IOB - Delayed Quote SEK
Dometic Group AB (publ) (0RCO.IL)
38.06
+3.21
+(9.21%)
As of 11:30:36 AM GMT+1. Market Open.
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 36.20 | 38.21 | 36.20 | 38.21 | 38.21 | 5,052 |
| May 9, 2025 | 34.50 | 35.69 | 35.32 | 34.85 | 34.85 | 16,917 |
| May 8, 2025 | 33.94 | 34.64 | 33.72 | 34.35 | 34.35 | 16,323 |
| May 7, 2025 | 34.13 | 34.00 | 33.28 | 33.57 | 33.57 | 11,764 |
| May 6, 2025 | 33.53 | 34.24 | 33.24 | 34.01 | 34.01 | 29,524 |
| May 2, 2025 | 35.24 | 35.30 | 34.42 | 34.66 | 34.66 | 37,814 |
| May 1, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| Apr 30, 2025 | 33.18 | 35.12 | 32.96 | 32.94 | 32.94 | 199,052 |
| Apr 29, 2025 | 34.60 | 35.34 | 32.86 | 32.94 | 32.94 | 27,915 |
| Apr 28, 2025 | 36.24 | 36.30 | 35.06 | 35.17 | 35.17 | 2,009,559 |
| Apr 25, 2025 | 34.95 | 37.80 | 34.76 | 36.36 | 36.36 | 55,533 |
| Apr 24, 2025 | 33.39 | 35.34 | 33.52 | 34.95 | 34.95 | 107,619 |
| Apr 23, 2025 | 33.60 | 35.04 | 33.42 | 34.91 | 34.91 | 563,455 |
| Apr 22, 2025 | 32.02 | 32.74 | 31.26 | 32.43 | 32.43 | 1,830,836 |
| Apr 17, 2025 | 32.06 | 32.14 | 31.94 | 32.14 | 32.14 | 3,461 |
| Apr 16, 2025 | 1.3 Dividend | |||||
| Apr 16, 2025 | 32.63 | 32.56 | 31.90 | 32.47 | 32.47 | 24,747 |
| Apr 15, 2025 | 33.64 | 34.59 | 33.50 | 34.09 | 32.79 | 20,685 |
| Apr 14, 2025 | 33.70 | 34.30 | 33.38 | 33.64 | 32.36 | 35,218 |
| Apr 11, 2025 | 33.21 | 33.04 | 31.96 | 32.32 | 31.09 | 97,476 |
| Apr 10, 2025 | 37.39 | 38.00 | 32.90 | 32.80 | 31.55 | 217,205 |
| Apr 9, 2025 | 34.62 | 34.86 | 32.00 | 32.38 | 31.15 | 1,088,144 |
| Apr 8, 2025 | 35.63 | 36.27 | 34.77 | 36.00 | 34.63 | 1,083,223 |
| Apr 7, 2025 | 35.48 | 36.28 | 34.12 | 35.03 | 33.69 | 121,129 |
| Apr 4, 2025 | 39.75 | 40.16 | 38.06 | 38.40 | 36.94 | 44,604 |
| Apr 3, 2025 | 41.12 | 41.76 | 39.98 | 40.26 | 38.72 | 898,965 |
| Apr 2, 2025 | 41.14 | 42.52 | 40.52 | 42.25 | 40.64 | 34,978 |
| Apr 1, 2025 | 42.87 | 42.62 | 41.46 | 41.57 | 39.98 | 48,697 |
| Mar 31, 2025 | 44.04 | 43.08 | 42.20 | 42.56 | 40.94 | 10,886 |
| Mar 28, 2025 | 44.08 | 44.96 | 44.08 | 43.97 | 42.29 | 51,761 |
| Mar 27, 2025 | 46.78 | 46.22 | 44.32 | 44.57 | 42.87 | 18,985 |
| Mar 26, 2025 | 48.34 | 47.84 | 46.97 | 46.97 | 45.18 | 24,637 |
| Mar 25, 2025 | 49.13 | 48.90 | 47.44 | 48.55 | 46.70 | 3,000 |
| Mar 24, 2025 | 48.38 | 48.94 | 47.38 | 49.18 | 47.30 | 5,289 |
| Mar 21, 2025 | 50.99 | 49.96 | 47.82 | 48.30 | 46.46 | 32,205 |
| Mar 20, 2025 | 49.24 | 51.15 | 49.14 | 50.65 | 48.72 | 225,467 |
| Mar 19, 2025 | 47.97 | 49.62 | 48.28 | 48.75 | 46.89 | 8,359 |
| Mar 18, 2025 | 46.83 | 48.32 | 46.82 | 47.77 | 45.95 | 112,266 |
| Mar 17, 2025 | 46.33 | 46.80 | 46.34 | 46.91 | 45.12 | 28,546 |
| Mar 14, 2025 | 45.29 | 46.42 | 45.52 | 46.09 | 44.33 | 49,674 |
| Mar 13, 2025 | 45.49 | 46.06 | 45.52 | 45.88 | 44.13 | 11,232 |
| Mar 12, 2025 | 46.64 | 46.10 | 45.40 | 45.86 | 44.11 | 13,594 |
| Mar 11, 2025 | 48.47 | 48.40 | 45.74 | 46.07 | 44.31 | 22,436 |
| Mar 10, 2025 | 49.09 | 49.30 | 48.70 | 49.13 | 47.26 | 9,598 |
| Mar 7, 2025 | 48.24 | 48.88 | 48.10 | 48.51 | 46.66 | 12,458 |
| Mar 6, 2025 | 49.28 | 49.50 | 48.40 | 48.67 | 46.81 | 43,373 |
| Mar 5, 2025 | 48.34 | 49.66 | 48.40 | 48.28 | 46.44 | 64,615 |
| Mar 4, 2025 | 49.83 | 50.90 | 47.62 | 48.14 | 46.30 | 15,446 |
| Mar 3, 2025 | 51.38 | 51.85 | 50.75 | 51.08 | 49.14 | 20,950 |
| Feb 28, 2025 | 50.49 | 51.40 | 50.30 | 51.33 | 49.37 | 49,689 |
| Feb 27, 2025 | 53.58 | 54.70 | 51.65 | 51.42 | 49.46 | 7,784 |
| Feb 26, 2025 | 52.70 | 55.15 | 52.80 | 54.00 | 51.94 | 21,073 |
| Feb 25, 2025 | 53.03 | 53.15 | 52.25 | 52.35 | 50.35 | 35,649 |
| Feb 24, 2025 | 54.30 | 54.45 | 53.05 | 53.28 | 51.24 | 7,931 |
| Feb 21, 2025 | 54.85 | 54.95 | 54.05 | 54.65 | 52.57 | 20,910 |
| Feb 20, 2025 | 53.72 | 54.80 | 53.65 | 54.25 | 52.18 | 322,901 |
| Feb 19, 2025 | 55.67 | 56.30 | 53.30 | 53.47 | 51.44 | 16,749 |
| Feb 18, 2025 | 54.70 | 55.85 | 54.80 | 55.33 | 53.22 | 15,728 |
| Feb 17, 2025 | 55.78 | 56.25 | 55.80 | 56.50 | 54.35 | 3,630 |
| Feb 14, 2025 | 56.50 | 56.90 | 56.00 | 56.50 | 54.35 | 4,434 |
| Feb 13, 2025 | 55.53 | 56.35 | 55.35 | 56.25 | 54.10 | 8,379 |
| Feb 12, 2025 | 54.20 | 55.40 | 54.45 | 55.67 | 53.55 | 27,287 |
| Feb 11, 2025 | 54.00 | 54.00 | 53.55 | 54.00 | 51.94 | 8,690 |
| Feb 10, 2025 | 53.92 | 54.25 | 54.00 | 54.55 | 52.47 | 14,704 |
| Feb 7, 2025 | 54.70 | 54.35 | 53.80 | 54.40 | 52.33 | 32,476 |
| Feb 6, 2025 | 55.08 | 56.65 | 53.95 | 54.35 | 52.28 | 19,350 |
| Feb 5, 2025 | 55.03 | 55.20 | 54.20 | 54.80 | 52.71 | 59,954 |
| Feb 4, 2025 | 55.28 | 55.45 | 54.30 | 55.28 | 53.17 | 26,575 |
| Feb 3, 2025 | 54.20 | 55.05 | 53.90 | 54.60 | 52.52 | 1,348,597 |
| Jan 31, 2025 | 58.10 | 57.70 | 56.30 | 56.25 | 54.10 | 11,659 |
| Jan 30, 2025 | 57.88 | 57.60 | 56.55 | 57.63 | 55.43 | 37,083 |
| Jan 29, 2025 | 60.45 | 60.25 | 55.55 | 56.80 | 54.63 | 9,888 |
| Jan 28, 2025 | 54.20 | 55.35 | 54.05 | 54.85 | 52.76 | 11,960 |
| Jan 27, 2025 | 53.03 | 54.15 | 53.15 | 54.05 | 51.99 | 12,740 |
| Jan 24, 2025 | 53.13 | 53.80 | 52.85 | 53.33 | 51.29 | 10,608 |
| Jan 23, 2025 | 52.25 | 53.00 | 51.95 | 52.75 | 50.74 | 38,347 |
| Jan 22, 2025 | 53.08 | 53.15 | 51.60 | 51.83 | 49.85 | 12,699 |
| Jan 21, 2025 | 52.30 | 53.00 | 52.35 | 52.35 | 50.35 | 12,599 |
| Jan 20, 2025 | 52.40 | 53.00 | 51.70 | 52.35 | 50.35 | 23,856 |
| Jan 17, 2025 | 51.14 | 51.95 | 51.20 | 51.83 | 49.85 | 16,723 |
| Jan 16, 2025 | 51.04 | 50.90 | 50.20 | 50.29 | 48.38 | 30,013 |
| Jan 15, 2025 | 49.42 | 50.30 | 49.20 | 50.07 | 48.16 | 37,988 |
| Jan 14, 2025 | 49.33 | 50.00 | 49.44 | 49.33 | 47.44 | 3,955 |
| Jan 13, 2025 | 48.00 | 48.74 | 47.82 | 48.71 | 46.85 | 111,604 |
| Jan 10, 2025 | 47.73 | 49.02 | 47.60 | 48.28 | 46.44 | 196,484 |
| Jan 9, 2025 | 48.94 | 49.16 | 47.98 | 48.22 | 46.38 | 263,529 |
| Jan 8, 2025 | 52.30 | 53.30 | 48.84 | 48.94 | 47.07 | 908,887 |
| Jan 7, 2025 | 53.03 | 54.15 | 52.55 | 53.03 | 51.00 | 12,545 |
| Jan 6, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 50.79 | - |
| Jan 3, 2025 | 52.70 | 53.15 | 52.85 | 52.80 | 50.79 | 2,149 |
| Jan 2, 2025 | 52.25 | 53.45 | 52.00 | 53.17 | 51.15 | 7,517 |
| Dec 31, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.35 | - |
| Dec 30, 2024 | 52.35 | 52.40 | 51.90 | 52.35 | 50.35 | 8,443 |
| Dec 27, 2024 | 52.15 | 52.95 | 52.05 | 52.10 | 50.11 | 5,462 |
| Dec 24, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.02 | - |
| Dec 23, 2024 | 52.00 | 52.30 | 51.50 | 52.00 | 50.02 | 6,455 |
| Dec 20, 2024 | 52.60 | 52.95 | 51.80 | 52.30 | 50.31 | 54,977 |
| Dec 19, 2024 | 54.75 | 54.75 | 52.30 | 52.55 | 50.55 | 24,443 |
| Dec 18, 2024 | 54.25 | 55.15 | 53.30 | 54.75 | 52.66 | 14,475 |
| Dec 17, 2024 | 54.10 | 54.70 | 53.90 | 54.20 | 52.13 | 8,190 |
| Dec 16, 2024 | 53.92 | 54.40 | 53.35 | 54.35 | 52.28 | 22,791 |
| Dec 13, 2024 | 54.00 | 55.55 | 54.10 | 54.15 | 52.09 | 16,678 |
| Dec 12, 2024 | 56.50 | 57.25 | 53.75 | 53.78 | 51.72 | 64,971 |
| Dec 11, 2024 | 56.60 | 57.70 | 56.35 | 56.70 | 54.54 | 19,614 |
| Dec 10, 2024 | 57.22 | 56.75 | 55.55 | 55.88 | 53.74 | 8,319 |
| Dec 9, 2024 | 56.75 | 58.25 | 56.70 | 58.35 | 56.12 | 23,644 |
| Dec 6, 2024 | 55.33 | 56.50 | 55.55 | 56.55 | 54.39 | 12,349 |
| Dec 5, 2024 | 55.47 | 56.55 | 55.20 | 55.17 | 53.07 | 49,765 |
| Dec 4, 2024 | 56.35 | 56.72 | 55.15 | 55.72 | 53.60 | 8,298 |
| Dec 3, 2024 | 55.42 | 56.70 | 55.45 | 56.40 | 54.25 | 6,204 |
| Dec 2, 2024 | 54.85 | 57.00 | 54.80 | 56.20 | 54.06 | 10,813 |
| Nov 29, 2024 | 55.38 | 55.65 | 54.40 | 54.95 | 52.85 | 8,078 |
| Nov 28, 2024 | 55.67 | 56.85 | 54.85 | 54.85 | 52.76 | 5,822 |
| Nov 27, 2024 | 55.17 | 55.45 | 54.65 | 55.03 | 52.93 | 1,649,322 |
| Nov 26, 2024 | 55.28 | 55.60 | 54.15 | 54.45 | 52.37 | 8,994 |
| Nov 25, 2024 | 54.40 | 56.00 | 54.55 | 55.83 | 53.70 | 45,039 |
| Nov 22, 2024 | 52.05 | 53.60 | 52.20 | 53.17 | 51.15 | 5,809 |
| Nov 21, 2024 | 52.00 | 52.15 | 51.00 | 51.78 | 49.80 | 13,797 |
| Nov 20, 2024 | 53.22 | 53.55 | 51.45 | 51.53 | 49.56 | 12,686 |
| Nov 19, 2024 | 54.65 | 54.70 | 52.70 | 52.60 | 50.59 | 5,490 |
| Nov 18, 2024 | 56.45 | 57.50 | 54.65 | 54.90 | 52.81 | 4,083 |
| Nov 15, 2024 | 56.90 | 57.30 | 56.70 | 57.03 | 54.85 | 794,863 |
| Nov 14, 2024 | 57.42 | 57.60 | 56.70 | 57.17 | 54.99 | 14,103 |
| Nov 13, 2024 | 59.22 | 58.95 | 57.25 | 57.53 | 55.33 | 12,239 |
| Nov 12, 2024 | 60.10 | 60.45 | 58.85 | 59.13 | 56.87 | 25,732 |
| Nov 11, 2024 | 61.92 | 61.95 | 60.20 | 60.20 | 57.90 | 17,033 |
| Nov 8, 2024 | 61.03 | 61.80 | 60.30 | 61.42 | 59.08 | 36,722 |
| Nov 7, 2024 | 58.15 | 62.15 | 59.50 | 61.67 | 59.32 | 37,321 |
| Nov 6, 2024 | 57.63 | 60.00 | 58.05 | 58.35 | 56.12 | 49,254 |
| Nov 5, 2024 | 57.72 | 58.00 | 56.95 | 56.85 | 54.68 | 3,461 |
| Nov 4, 2024 | 57.03 | 58.70 | 56.65 | 57.92 | 55.72 | 582,746 |
| Nov 1, 2024 | 57.78 | 58.85 | 56.45 | 58.05 | 55.84 | 2,465 |
| Oct 31, 2024 | 58.00 | 58.20 | 57.65 | 58.05 | 55.84 | 6,528 |
| Oct 30, 2024 | 58.65 | 58.95 | 58.20 | 58.75 | 56.51 | 4,336 |
| Oct 29, 2024 | 59.47 | 60.70 | 58.45 | 58.60 | 56.37 | 345,403 |
| Oct 28, 2024 | 57.72 | 59.45 | 57.85 | 58.95 | 56.70 | 1,652,490 |
| Oct 25, 2024 | 58.30 | 58.55 | 57.30 | 57.67 | 55.48 | 3,125 |
| Oct 24, 2024 | 58.75 | 59.80 | 57.25 | 59.22 | 56.97 | 6,257 |
| Oct 23, 2024 | 57.83 | 62.90 | 56.95 | 59.08 | 56.82 | 1,212,567 |
| Oct 22, 2024 | 60.95 | 61.45 | 60.05 | 60.60 | 58.29 | 5,070 |
| Oct 21, 2024 | 60.30 | 61.60 | 60.40 | 61.08 | 58.75 | 5,909 |
| Oct 18, 2024 | 60.00 | 62.80 | 60.05 | 61.08 | 58.75 | 22,422 |
| Oct 17, 2024 | 59.53 | 61.00 | 59.35 | 59.83 | 57.54 | 42,751 |
| Oct 16, 2024 | 59.67 | 59.90 | 58.95 | 59.92 | 57.64 | 21,263 |
| Oct 15, 2024 | 59.58 | 60.75 | 58.50 | 59.17 | 56.92 | 55,196 |
| Oct 14, 2024 | 58.25 | 59.45 | 58.10 | 59.17 | 56.92 | 18,784 |
| Oct 11, 2024 | 58.00 | 58.45 | 56.85 | 57.88 | 55.67 | 1,732 |
| Oct 10, 2024 | 59.17 | 59.55 | 57.50 | 58.00 | 55.79 | 7,796 |
| Oct 9, 2024 | 57.42 | 58.75 | 57.05 | 58.60 | 56.37 | 15,355 |
| Oct 8, 2024 | 58.15 | 58.40 | 56.95 | 57.42 | 55.24 | 10,439 |
| Oct 7, 2024 | 59.17 | 60.25 | 57.95 | 58.55 | 56.32 | 8,958 |
| Oct 4, 2024 | 58.75 | 60.05 | 58.50 | 58.90 | 56.65 | 11,485 |
| Oct 3, 2024 | 59.42 | 59.85 | 57.80 | 57.88 | 55.67 | 7,581 |
| Oct 2, 2024 | 60.25 | 60.50 | 58.75 | 58.90 | 56.65 | 3,914 |
| Oct 1, 2024 | 60.25 | 61.10 | 59.15 | 59.83 | 57.54 | 48,245 |
| Sep 30, 2024 | 60.25 | 60.45 | 59.30 | 60.20 | 57.90 | 32,021 |
| Sep 27, 2024 | 59.72 | 60.60 | 58.60 | 60.05 | 57.76 | 10,676 |
| Sep 26, 2024 | 58.15 | 60.30 | 57.05 | 60.25 | 57.95 | 23,981 |
| Sep 25, 2024 | 57.53 | 58.20 | 56.55 | 57.83 | 55.62 | 428,017 |
| Sep 24, 2024 | 58.30 | 59.15 | 57.50 | 58.00 | 55.79 | 14,088 |
| Sep 23, 2024 | 57.38 | 58.00 | 56.55 | 57.58 | 55.38 | 90,331 |
| Sep 20, 2024 | 58.90 | 59.00 | 57.65 | 58.35 | 56.12 | 18,070 |
| Sep 19, 2024 | 56.65 | 59.70 | 56.50 | 59.13 | 56.87 | 37,215 |
| Sep 18, 2024 | 56.25 | 57.75 | 55.05 | 56.70 | 54.54 | 14,045 |
| Sep 17, 2024 | 55.63 | 57.60 | 55.55 | 56.50 | 54.35 | 37,129 |
| Sep 16, 2024 | 64.20 | 63.97 | 63.20 | 63.47 | 61.05 | 77,661 |
| Sep 13, 2024 | 62.75 | 64.20 | 62.70 | 64.20 | 61.75 | 10,760 |
| Sep 12, 2024 | 63.47 | 64.00 | 62.35 | 62.65 | 60.26 | 7,129 |
| Sep 11, 2024 | 64.80 | 65.45 | 61.45 | 62.10 | 59.73 | 48,544 |
| Sep 10, 2024 | 65.13 | 68.25 | 64.00 | 64.50 | 62.04 | 9,503 |
| Sep 9, 2024 | 64.50 | 64.90 | 64.40 | 64.65 | 62.18 | 846,072 |
| Sep 6, 2024 | 66.85 | 67.30 | 64.75 | 64.55 | 62.09 | 2,595 |
| Sep 5, 2024 | 66.45 | 67.75 | 65.10 | 65.78 | 63.27 | 3,999 |
| Sep 4, 2024 | 64.95 | 66.40 | 64.55 | 65.22 | 62.74 | 252,318 |
| Sep 3, 2024 | 68.00 | 69.30 | 65.50 | 66.30 | 63.77 | 24,531 |
| Sep 2, 2024 | 69.93 | 70.15 | 66.80 | 67.28 | 64.71 | 21,260 |
| Aug 30, 2024 | 69.82 | 71.65 | 69.50 | 69.72 | 67.07 | 84,620 |
| Aug 29, 2024 | 69.40 | 69.45 | 69.15 | 69.07 | 66.44 | 8,656 |
| Aug 28, 2024 | 70.30 | 70.40 | 68.85 | 69.22 | 66.59 | 44,962 |
| Aug 27, 2024 | 70.60 | 71.10 | 69.30 | 70.60 | 67.91 | 31,894 |
| Aug 23, 2024 | 70.10 | 71.00 | 68.70 | 69.72 | 67.07 | 27,062 |
| Aug 22, 2024 | 69.13 | 70.50 | 68.05 | 69.68 | 67.02 | 14,675 |
| Aug 21, 2024 | 68.85 | 70.00 | 67.05 | 69.32 | 66.68 | 214,950 |
| Aug 20, 2024 | 69.32 | 70.95 | 68.05 | 68.90 | 66.27 | 11,269 |
| Aug 19, 2024 | 68.40 | 69.00 | 67.00 | 68.70 | 66.08 | 2,969 |
| Aug 16, 2024 | 69.72 | 71.25 | 67.60 | 67.53 | 64.95 | 6,891 |
| Aug 15, 2024 | 68.05 | 70.00 | 67.55 | 69.43 | 66.78 | 3,006 |
| Aug 14, 2024 | 68.35 | 69.70 | 68.05 | 68.60 | 65.98 | 8,094 |
| Aug 13, 2024 | 68.65 | 69.70 | 67.65 | 68.60 | 65.98 | 9,145 |
| Aug 12, 2024 | 70.20 | 72.20 | 68.20 | 68.45 | 65.84 | 15,719 |
| Aug 9, 2024 | 69.28 | 70.95 | 68.75 | 69.13 | 66.49 | 16,427 |
| Aug 8, 2024 | 69.47 | 70.00 | 67.75 | 69.47 | 66.83 | 11,228 |
| Aug 7, 2024 | 69.57 | 71.05 | 69.15 | 70.55 | 67.86 | 43,747 |
| Aug 6, 2024 | 69.32 | 70.95 | 67.85 | 69.28 | 66.63 | 8,557 |
| Aug 5, 2024 | 67.22 | 68.75 | 66.20 | 68.10 | 65.50 | 23,881 |
| Aug 2, 2024 | 71.03 | 71.10 | 69.60 | 69.78 | 67.11 | 6,445 |
| Aug 1, 2024 | 73.22 | 73.95 | 71.00 | 71.18 | 68.46 | 9,506 |
| Jul 31, 2024 | 72.85 | 73.65 | 72.55 | 73.28 | 70.48 | 3,284 |
| Jul 30, 2024 | 72.15 | 73.85 | 72.10 | 72.15 | 69.40 | 4,754 |
| Jul 29, 2024 | 72.30 | 73.15 | 72.15 | 72.30 | 69.54 | 1,963 |
| Jul 26, 2024 | 71.18 | 73.70 | 70.85 | 72.30 | 69.54 | 1,115 |
| Jul 25, 2024 | 71.28 | 71.85 | 70.75 | 71.72 | 68.99 | 7,608 |
| Jul 24, 2024 | 71.82 | 72.65 | 71.95 | 71.93 | 69.18 | 978,545 |
| Jul 23, 2024 | 72.20 | 72.95 | 71.10 | 71.68 | 68.94 | 18,536 |
| Jul 22, 2024 | 73.68 | 73.10 | 71.20 | 71.57 | 68.85 | 60,074 |
| Jul 19, 2024 | 72.85 | 75.00 | 72.70 | 74.10 | 71.27 | 70,270 |
| Jul 18, 2024 | 71.72 | 75.95 | 67.50 | 74.65 | 71.80 | 22,988 |
| Jul 17, 2024 | 69.63 | 70.40 | 67.55 | 70.20 | 67.52 | 13,959 |
| Jul 16, 2024 | 69.18 | 70.50 | 68.35 | 69.57 | 66.92 | 39,242 |
| Jul 15, 2024 | 70.05 | 71.50 | 69.85 | 70.00 | 67.33 | 19,555 |
| Jul 12, 2024 | 69.22 | 70.00 | 69.00 | 69.22 | 66.59 | 5,044 |
| Jul 11, 2024 | 67.47 | 68.85 | 66.65 | 68.20 | 65.60 | 32,474 |
| Jul 10, 2024 | 68.20 | 69.20 | 67.10 | 67.22 | 64.66 | 131,525 |
| Jul 9, 2024 | 69.22 | 69.40 | 67.85 | 68.15 | 65.55 | 412,376 |
| Jul 8, 2024 | 68.20 | 69.15 | 67.90 | 68.95 | 66.32 | 65,877 |
| Jul 5, 2024 | 70.00 | 69.95 | 68.50 | 70.00 | 67.33 | 27,078 |
| Jul 4, 2024 | 69.22 | 69.65 | 68.65 | 69.22 | 66.59 | 74,188 |
| Jul 3, 2024 | 69.18 | 69.45 | 67.65 | 69.18 | 66.54 | 8,760 |
| Jul 2, 2024 | 68.75 | 69.25 | 67.50 | 67.88 | 65.29 | 20,243 |
| Jul 1, 2024 | 68.45 | 69.65 | 67.10 | 68.00 | 65.41 | 43,070 |
| Jun 28, 2024 | 68.80 | 70.35 | 67.00 | 67.47 | 64.90 | 10,674 |
| Jun 27, 2024 | 68.55 | 68.75 | 67.55 | 67.57 | 65.00 | 6,680 |
| Jun 26, 2024 | 70.05 | 70.70 | 67.70 | 68.35 | 65.74 | 19,576 |
| Jun 25, 2024 | 70.15 | 70.20 | 68.05 | 68.35 | 65.74 | 19,649 |
| Jun 24, 2024 | 69.22 | 70.20 | 69.10 | 69.53 | 66.87 | 12,714 |
| Jun 21, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 66.87 | - |
| Jun 20, 2024 | 69.47 | 70.20 | 69.10 | 69.53 | 66.87 | 5,301 |
| Jun 19, 2024 | 69.78 | 69.95 | 69.40 | 69.78 | 67.11 | 2,886 |
| Jun 18, 2024 | 70.30 | 70.65 | 69.45 | 69.38 | 66.73 | 14,918 |
| Jun 17, 2024 | 70.60 | 70.60 | 69.15 | 69.03 | 66.39 | 4,080 |
| Jun 14, 2024 | 71.28 | 71.10 | 69.65 | 70.10 | 67.43 | 17,330 |
| Jun 13, 2024 | 72.95 | 72.80 | 71.00 | 71.63 | 68.89 | 19,646 |
| Jun 12, 2024 | 72.75 | 74.35 | 71.45 | 73.38 | 70.58 | 15,189 |
| Jun 11, 2024 | 72.45 | 73.00 | 72.25 | 72.60 | 69.83 | 33,675 |
| Jun 10, 2024 | 71.72 | 72.35 | 71.50 | 71.88 | 69.13 | 224,134 |
| Jun 7, 2024 | 72.30 | 72.95 | 71.40 | 72.70 | 69.93 | 4,057 |
| Jun 6, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.25 | - |
| Jun 5, 2024 | 74.25 | 74.95 | 70.15 | 72.00 | 69.25 | 20,675 |
| Jun 4, 2024 | 74.60 | 75.30 | 73.25 | 73.63 | 70.82 | 10,087 |
| Jun 3, 2024 | 75.07 | 75.25 | 73.95 | 74.00 | 71.18 | 5,729 |
| May 31, 2024 | 74.50 | 75.10 | 74.00 | 74.50 | 71.66 | 11,354 |
| May 30, 2024 | 73.13 | 75.30 | 72.85 | 75.13 | 72.26 | 9,275 |
| May 29, 2024 | 75.43 | 75.45 | 73.30 | 73.88 | 71.06 | 18,944 |
| May 28, 2024 | 76.90 | 76.90 | 74.80 | 74.70 | 71.85 | 133,679 |
| May 24, 2024 | 73.82 | 76.95 | 73.30 | 76.35 | 73.44 | 12,303 |
| May 23, 2024 | 76.10 | 77.00 | 74.15 | 74.35 | 71.51 | 40,933 |
| May 22, 2024 | 81.43 | 81.65 | 80.20 | 81.32 | 78.22 | 2,100 |
| May 21, 2024 | 82.65 | 83.00 | 81.50 | 81.43 | 78.32 | 12,081 |
| May 20, 2024 | 82.45 | 83.35 | 81.80 | 82.50 | 79.35 | 8,280 |
| May 17, 2024 | 81.28 | 82.55 | 81.60 | 82.20 | 79.07 | 2,975 |
| May 16, 2024 | 81.53 | 82.30 | 81.30 | 81.53 | 78.42 | 2,759 |
| May 15, 2024 | 83.13 | 85.30 | 81.10 | 81.88 | 78.75 | 5,397 |
| May 14, 2024 | 83.53 | 84.60 | 82.55 | 83.53 | 80.34 | 6,086 |
| May 13, 2024 | 83.57 | 84.60 | 82.90 | 84.50 | 81.28 | 20,630 |