Saudi - Delayed Quote SAR
Bawan Company (1302.SR)
53.80
-0.90
(-1.65%)
As of 10:48:06 AM GMT+3. Market Open.
Currency in SAR 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 7, 2025 | 54.70 | 54.70 | 53.60 | 53.80 | 53.80 | 30,618 |
| May 6, 2025 | 54.00 | 55.00 | 53.60 | 54.70 | 54.70 | 179,147 |
| May 5, 2025 | 51.00 | 54.40 | 50.80 | 53.60 | 53.60 | 181,316 |
| May 4, 2025 | 52.90 | 52.90 | 50.80 | 51.10 | 51.10 | 119,600 |
| May 1, 2025 | 55.10 | 55.50 | 52.10 | 52.80 | 52.80 | 177,267 |
| Apr 30, 2025 | 55.80 | 56.10 | 54.40 | 55.10 | 55.10 | 151,154 |
| Apr 29, 2025 | 55.10 | 56.10 | 54.80 | 56.00 | 56.00 | 91,014 |
| Apr 28, 2025 | 55.70 | 55.70 | 54.50 | 55.10 | 55.10 | 107,706 |
| Apr 27, 2025 | 56.30 | 56.70 | 55.30 | 55.50 | 55.50 | 95,552 |
| Apr 24, 2025 | 54.90 | 56.30 | 54.90 | 56.10 | 56.10 | 184,327 |
| Apr 23, 2025 | 55.90 | 56.70 | 54.60 | 54.80 | 54.80 | 288,813 |
| Apr 22, 2025 | 54.00 | 56.00 | 53.30 | 55.80 | 55.80 | 494,947 |
| Apr 21, 2025 | 52.80 | 54.30 | 51.90 | 54.20 | 54.20 | 259,217 |
| Apr 20, 2025 | 51.40 | 53.00 | 51.40 | 52.50 | 52.50 | 121,352 |
| Apr 17, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Apr 16, 2025 | 52.20 | 53.20 | 51.50 | 52.40 | 52.40 | 155,555 |
| Apr 15, 2025 | 52.60 | 53.00 | 52.10 | 52.50 | 52.50 | 148,154 |
| Apr 14, 2025 | 52.00 | 53.40 | 51.60 | 52.50 | 52.50 | 197,127 |
| Apr 13, 2025 | 51.10 | 52.00 | 51.00 | 51.90 | 51.90 | 127,552 |
| Apr 10, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Apr 9, 2025 | 50.70 | 52.40 | 49.70 | 49.70 | 49.70 | 389,428 |
| Apr 8, 2025 | 51.20 | 52.30 | 50.80 | 50.80 | 50.80 | 290,925 |
| Apr 7, 2025 | 48.50 | 51.60 | 46.55 | 49.60 | 49.60 | 257,617 |
| Apr 6, 2025 | 48.70 | 52.00 | 48.55 | 49.50 | 49.50 | 317,317 |
| Apr 3, 2025 | 52.10 | 54.40 | 51.50 | 53.80 | 53.80 | 245,400 |
| Mar 27, 2025 | 51.10 | 53.10 | 50.80 | 52.50 | 52.50 | 364,670 |
| Mar 26, 2025 | 49.65 | 51.40 | 49.15 | 51.00 | 51.00 | 289,796 |
| Mar 25, 2025 | 48.50 | 50.50 | 48.00 | 49.65 | 49.65 | 282,458 |
| Mar 24, 2025 | 46.60 | 48.40 | 46.60 | 48.25 | 48.25 | 158,757 |
| Mar 23, 2025 | 45.00 | 47.00 | 45.00 | 46.70 | 46.70 | 92,996 |
| Mar 20, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Mar 19, 2025 | 45.00 | 46.00 | 44.30 | 44.90 | 44.90 | 210,425 |
| Mar 18, 2025 | 48.10 | 48.10 | 46.45 | 46.65 | 46.65 | 224,904 |
| Mar 17, 2025 | 48.90 | 48.90 | 47.20 | 48.25 | 48.25 | 247,618 |
| Mar 16, 2025 | 47.25 | 48.30 | 46.60 | 47.90 | 47.90 | 171,870 |
| Mar 13, 2025 | 46.50 | 47.25 | 46.45 | 47.00 | 47.00 | 122,750 |
| Mar 12, 2025 | 45.55 | 46.85 | 45.40 | 46.50 | 46.50 | 220,124 |
| Mar 11, 2025 | 45.50 | 46.45 | 44.10 | 45.20 | 45.20 | 395,203 |
| Mar 10, 2025 | 49.00 | 49.00 | 46.85 | 47.00 | 47.00 | 388,546 |
| Mar 9, 2025 | 51.00 | 51.30 | 49.25 | 49.40 | 49.40 | 126,716 |
| Mar 6, 2025 | 52.00 | 52.50 | 49.85 | 51.90 | 51.90 | 329,814 |
| Mar 5, 2025 | 53.20 | 53.40 | 52.40 | 52.70 | 52.70 | 94,910 |
| Mar 4, 2025 | 54.60 | 54.60 | 52.80 | 53.30 | 53.30 | 332,780 |
| Mar 3, 2025 | 54.60 | 54.90 | 53.60 | 53.70 | 53.70 | 138,816 |
| Mar 2, 2025 | 55.00 | 55.00 | 52.40 | 54.40 | 54.40 | 117,562 |
| Feb 27, 2025 | 53.70 | 55.10 | 53.30 | 55.00 | 55.00 | 138,902 |
| Feb 26, 2025 | 53.30 | 55.00 | 53.30 | 54.40 | 54.40 | 154,206 |
| Feb 25, 2025 | 54.40 | 54.40 | 53.00 | 53.80 | 53.80 | 80,397 |
| Feb 24, 2025 | 55.00 | 55.20 | 54.00 | 54.20 | 54.20 | 88,494 |
| Feb 20, 2025 | 54.70 | 56.00 | 53.80 | 55.00 | 55.00 | 216,547 |
| Feb 19, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Feb 18, 2025 | 54.60 | 55.80 | 54.60 | 55.80 | 55.80 | 150,450 |
| Feb 17, 2025 | 55.80 | 55.80 | 54.20 | 55.00 | 55.00 | 87,174 |
| Feb 16, 2025 | 56.20 | 56.50 | 55.40 | 55.80 | 55.80 | 76,396 |
| Feb 13, 2025 | 55.30 | 56.40 | 55.30 | 56.20 | 56.20 | 131,447 |
| Feb 12, 2025 | 56.10 | 56.50 | 54.50 | 55.50 | 55.50 | 147,160 |
| Feb 11, 2025 | 57.10 | 57.10 | 55.90 | 56.10 | 56.10 | 178,775 |
| Feb 10, 2025 | 56.80 | 57.60 | 56.70 | 56.80 | 56.80 | 194,876 |
| Feb 9, 2025 | 55.90 | 57.30 | 55.90 | 56.90 | 56.90 | 115,768 |
| Feb 6, 2025 | 56.20 | 56.70 | 55.60 | 56.30 | 56.30 | 157,424 |
| Feb 5, 2025 | 56.50 | 57.00 | 56.00 | 56.20 | 56.20 | 102,745 |
| Feb 4, 2025 | 56.80 | 57.20 | 56.50 | 56.60 | 56.60 | 62,622 |
| Feb 3, 2025 | 58.10 | 58.10 | 55.90 | 56.50 | 56.50 | 226,186 |
| Feb 2, 2025 | 57.90 | 59.10 | 57.90 | 58.10 | 58.10 | 381,299 |
| Jan 30, 2025 | 57.10 | 58.70 | 56.90 | 58.10 | 58.10 | 333,758 |
| Jan 29, 2025 | 57.20 | 58.20 | 56.50 | 56.90 | 56.90 | 357,145 |
| Jan 28, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| Jan 27, 2025 | 59.00 | 60.40 | 59.00 | 59.30 | 59.30 | 142,919 |
| Jan 26, 2025 | 59.70 | 60.40 | 58.10 | 59.00 | 59.00 | 199,982 |
| Jan 23, 2025 | 60.60 | 61.30 | 59.40 | 59.60 | 59.60 | 181,500 |
| Jan 22, 2025 | 62.30 | 63.50 | 60.50 | 60.60 | 60.60 | 262,192 |
| Jan 21, 2025 | 62.40 | 63.20 | 60.60 | 62.20 | 62.20 | 300,292 |
| Jan 20, 2025 | 60.30 | 62.60 | 59.80 | 62.40 | 62.40 | 271,640 |
| Jan 19, 2025 | 58.20 | 60.30 | 58.20 | 60.20 | 60.20 | 112,186 |
| Jan 16, 2025 | 58.60 | 59.80 | 58.00 | 58.80 | 58.80 | 129,500 |
| Jan 15, 2025 | 59.10 | 59.50 | 58.00 | 58.50 | 58.50 | 145,878 |
| Jan 14, 2025 | 59.40 | 60.00 | 58.80 | 59.50 | 59.50 | 95,891 |
| Jan 13, 2025 | 60.70 | 60.70 | 58.50 | 59.00 | 59.00 | 139,525 |
| Jan 12, 2025 | 60.00 | 61.00 | 59.50 | 60.60 | 60.60 | 115,580 |
| Jan 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Jan 8, 2025 | 58.80 | 59.80 | 57.60 | 59.00 | 59.00 | 320,086 |
| Jan 7, 2025 | 57.20 | 58.60 | 56.70 | 58.30 | 58.30 | 185,758 |
| Jan 6, 2025 | 56.10 | 58.00 | 55.20 | 57.20 | 57.20 | 337,601 |
| Jan 5, 2025 | 56.00 | 56.10 | 54.90 | 56.00 | 56.00 | 140,213 |
| Jan 2, 2025 | 55.60 | 57.00 | 55.40 | 55.90 | 55.90 | 309,285 |
| Jan 1, 2025 | 55.50 | 56.20 | 55.30 | 55.60 | 55.60 | 116,723 |
| Dec 31, 2024 | 56.60 | 56.70 | 55.70 | 56.00 | 56.00 | 92,929 |
| Dec 30, 2024 | 55.70 | 56.90 | 55.60 | 56.50 | 56.50 | 305,779 |
| Dec 29, 2024 | 54.40 | 56.00 | 53.60 | 55.70 | 55.70 | 330,868 |
| Dec 26, 2024 | 54.10 | 56.30 | 53.50 | 54.00 | 54.00 | 341,434 |
| Dec 25, 2024 | 55.10 | 55.40 | 52.60 | 54.10 | 54.10 | 181,862 |
| Dec 24, 2024 | 57.70 | 58.30 | 55.40 | 55.80 | 55.80 | 389,044 |
| Dec 23, 2024 | 57.20 | 58.30 | 57.00 | 57.30 | 57.30 | 386,747 |
| Dec 22, 2024 | 57.90 | 59.00 | 56.60 | 57.00 | 57.00 | 386,923 |
| Dec 19, 2024 | 55.50 | 59.00 | 54.60 | 57.00 | 57.00 | 757,621 |
| Dec 18, 2024 | 54.00 | 57.20 | 53.20 | 55.00 | 55.00 | 838,069 |
| Dec 17, 2024 | 52.30 | 54.40 | 51.60 | 54.10 | 54.10 | 674,666 |
| Dec 16, 2024 | 51.60 | 52.60 | 51.60 | 52.10 | 52.10 | 394,006 |
| Dec 15, 2024 | 50.60 | 51.60 | 50.60 | 51.60 | 51.60 | 372,141 |
| Dec 12, 2024 | 49.85 | 50.90 | 49.50 | 50.60 | 50.60 | 239,041 |
| Dec 11, 2024 | 50.00 | 50.30 | 49.70 | 49.85 | 49.85 | 159,419 |
| Dec 10, 2024 | 49.00 | 50.60 | 48.75 | 49.75 | 49.75 | 342,470 |
| Dec 9, 2024 | 48.20 | 49.20 | 48.20 | 49.00 | 49.00 | 200,360 |
| Dec 8, 2024 | 49.85 | 49.85 | 46.50 | 48.15 | 48.15 | 312,891 |
| Dec 5, 2024 | 49.40 | 50.20 | 49.20 | 49.60 | 49.60 | 96,147 |
| Dec 4, 2024 | 49.85 | 50.40 | 49.25 | 49.25 | 49.25 | 150,437 |
| Dec 3, 2024 | 49.40 | 50.10 | 48.75 | 49.90 | 49.90 | 220,674 |
| Dec 2, 2024 | 50.10 | 50.40 | 49.30 | 49.40 | 49.40 | 162,912 |
| Dec 1, 2024 | 49.00 | 49.50 | 48.30 | 49.20 | 49.20 | 214,310 |
| Nov 28, 2024 | 49.00 | 49.50 | 48.30 | 49.20 | 49.20 | 214,310 |
| Nov 27, 2024 | 48.00 | 48.90 | 48.00 | 48.85 | 48.85 | 148,645 |
| Nov 26, 2024 | 48.35 | 49.15 | 48.00 | 48.05 | 48.05 | 126,870 |
| Nov 25, 2024 | 48.80 | 49.40 | 48.25 | 48.35 | 48.35 | 150,147 |
| Nov 24, 2024 | 49.00 | 49.45 | 47.95 | 48.50 | 48.50 | 159,744 |
| Nov 21, 2024 | 49.00 | 49.40 | 48.50 | 49.15 | 49.15 | 280,378 |
| Nov 20, 2024 | 47.30 | 49.15 | 47.00 | 49.00 | 49.00 | 626,632 |
| Nov 19, 2024 | 45.50 | 48.20 | 45.50 | 47.30 | 47.30 | 783,766 |
| Nov 18, 2024 | 45.25 | 45.90 | 44.40 | 45.45 | 45.45 | 220,057 |
| Nov 17, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Nov 14, 2024 | 45.60 | 46.20 | 44.95 | 45.10 | 45.10 | 258,750 |
| Nov 13, 2024 | 43.95 | 46.15 | 43.35 | 45.60 | 45.60 | 433,208 |
| Nov 12, 2024 | 43.80 | 44.25 | 43.35 | 43.85 | 43.85 | 116,636 |
| Nov 11, 2024 | 43.00 | 43.80 | 42.75 | 43.80 | 43.80 | 133,344 |
| Nov 10, 2024 | 44.35 | 44.50 | 43.00 | 43.00 | 43.00 | 166,287 |
| Nov 7, 2024 | 44.75 | 44.80 | 43.95 | 44.50 | 44.50 | 112,684 |
| Nov 6, 2024 | 44.20 | 44.65 | 43.95 | 44.35 | 44.35 | 148,321 |
| Nov 5, 2024 | 43.50 | 44.20 | 43.45 | 44.20 | 44.20 | 147,967 |
| Nov 4, 2024 | 43.25 | 43.85 | 42.70 | 43.50 | 43.50 | 246,482 |
| Nov 3, 2024 | 44.10 | 44.10 | 43.05 | 43.25 | 43.25 | 211,871 |
| Oct 31, 2024 | 44.85 | 44.85 | 43.90 | 44.50 | 44.50 | 167,911 |
| Oct 30, 2024 | 44.35 | 45.05 | 44.25 | 44.50 | 44.50 | 180,499 |
| Oct 29, 2024 | 45.20 | 45.20 | 44.20 | 44.35 | 44.35 | 212,888 |
| Oct 28, 2024 | 45.50 | 46.25 | 45.05 | 45.20 | 45.20 | 258,234 |
| Oct 27, 2024 | 43.90 | 45.50 | 43.90 | 45.25 | 45.25 | 118,222 |
| Oct 24, 2024 | 44.00 | 44.35 | 43.45 | 44.05 | 44.05 | 189,264 |
| Oct 23, 2024 | 44.40 | 44.50 | 43.65 | 44.15 | 44.15 | 170,534 |
| Oct 22, 2024 | 44.90 | 44.90 | 43.90 | 44.00 | 44.00 | 165,142 |
| Oct 21, 2024 | 45.05 | 45.35 | 44.45 | 44.90 | 44.90 | 150,086 |
| Oct 20, 2024 | 45.05 | 46.00 | 43.95 | 45.40 | 45.40 | 204,372 |
| Oct 17, 2024 | 46.75 | 46.75 | 44.85 | 45.00 | 45.00 | 346,781 |
| Oct 16, 2024 | 46.30 | 46.75 | 45.85 | 46.75 | 46.75 | 200,496 |
| Oct 15, 2024 | 45.50 | 47.00 | 45.45 | 46.30 | 46.30 | 847,312 |
| Oct 14, 2024 | 43.75 | 45.50 | 42.70 | 45.35 | 45.35 | 728,774 |
| Oct 13, 2024 | 41.15 | 43.65 | 41.15 | 43.65 | 43.65 | 530,355 |
| Oct 10, 2024 | 40.60 | 41.15 | 40.20 | 41.00 | 41.00 | 762,949 |
| Oct 9, 2024 | 40.00 | 40.70 | 39.75 | 40.60 | 40.60 | 304,787 |
| Oct 8, 2024 | 40.00 | 40.25 | 39.70 | 40.00 | 40.00 | 92,663 |
| Oct 7, 2024 | 39.95 | 40.30 | 39.45 | 39.80 | 39.80 | 182,770 |
| Oct 6, 2024 | 40.25 | 40.50 | 39.10 | 39.90 | 39.90 | 140,979 |
| Oct 3, 2024 | 40.25 | 40.80 | 40.05 | 40.65 | 40.65 | 352,137 |
| Oct 2, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Oct 1, 2024 | 41.85 | 42.45 | 41.65 | 41.70 | 41.70 | 1,988,123 |
| Sep 30, 2024 | 42.15 | 42.15 | 41.80 | 41.85 | 41.85 | 161,671 |
| Sep 29, 2024 | 0.6 Dividend | |||||
| Sep 29, 2024 | 41.75 | 42.70 | 41.35 | 42.20 | 42.20 | 414,057 |
| Sep 26, 2024 | 41.50 | 42.20 | 41.40 | 41.80 | 41.20 | 423,162 |
| Sep 25, 2024 | 41.70 | 41.75 | 41.30 | 41.50 | 40.90 | 1,121,338 |
| Sep 24, 2024 | 40.90 | 41.65 | 40.70 | 41.55 | 40.95 | 331,804 |
| Sep 22, 2024 | 41.05 | 41.35 | 40.65 | 40.90 | 40.31 | 198,833 |
| Sep 19, 2024 | 40.00 | 41.60 | 39.90 | 40.95 | 40.36 | 492,191 |
| Sep 18, 2024 | 39.65 | 40.20 | 39.10 | 40.00 | 39.43 | 219,137 |
| Sep 17, 2024 | 39.15 | 39.70 | 39.00 | 39.55 | 38.98 | 127,398 |
| Sep 16, 2024 | 39.60 | 39.65 | 39.30 | 39.35 | 38.79 | 160,253 |
| Sep 15, 2024 | 39.20 | 39.75 | 39.15 | 39.60 | 39.03 | 98,785 |
| Sep 12, 2024 | 38.90 | 39.15 | 38.55 | 39.10 | 38.54 | 114,420 |
| Sep 11, 2024 | 40.00 | 40.00 | 38.55 | 38.60 | 38.05 | 195,106 |
| Sep 10, 2024 | 39.45 | 40.15 | 39.40 | 40.00 | 39.43 | 155,890 |
| Sep 9, 2024 | 39.95 | 40.15 | 39.15 | 39.30 | 38.74 | 196,930 |
| Sep 8, 2024 | 39.90 | 40.90 | 39.25 | 39.80 | 39.23 | 344,769 |
| Sep 5, 2024 | 40.70 | 40.90 | 39.15 | 39.15 | 38.59 | 435,912 |
| Sep 4, 2024 | 40.95 | 41.10 | 40.45 | 40.70 | 40.12 | 234,915 |
| Sep 3, 2024 | 42.00 | 42.35 | 41.60 | 41.70 | 41.10 | 279,477 |
| Sep 2, 2024 | 41.20 | 42.00 | 41.20 | 42.00 | 41.40 | 454,810 |
| Sep 1, 2024 | 40.50 | 41.15 | 40.50 | 41.10 | 40.51 | 202,377 |
| Aug 29, 2024 | 40.15 | 40.60 | 40.00 | 40.60 | 40.02 | 170,679 |
| Aug 28, 2024 | 40.30 | 41.40 | 40.00 | 40.10 | 39.52 | 257,633 |
| Aug 27, 2024 | 41.00 | 41.00 | 40.25 | 40.40 | 39.82 | 198,437 |
| Aug 26, 2024 | 41.05 | 41.15 | 40.65 | 41.00 | 40.41 | 279,056 |
| Aug 25, 2024 | 40.65 | 41.15 | 40.35 | 41.00 | 40.41 | 383,098 |
| Aug 22, 2024 | 40.40 | 40.65 | 40.10 | 40.25 | 39.67 | 375,683 |
| Aug 21, 2024 | 39.80 | 40.75 | 39.75 | 40.45 | 39.87 | 591,914 |
| Aug 20, 2024 | 39.95 | 40.15 | 39.65 | 39.90 | 39.33 | 313,201 |
| Aug 19, 2024 | 39.75 | 40.45 | 39.60 | 39.80 | 39.23 | 875,581 |
| Aug 18, 2024 | 39.40 | 39.70 | 39.15 | 39.45 | 38.88 | 297,905 |
| Aug 15, 2024 | 39.15 | 39.80 | 39.00 | 39.05 | 38.49 | 654,979 |
| Aug 14, 2024 | 38.00 | 39.30 | 37.85 | 38.90 | 38.34 | 951,383 |
| Aug 13, 2024 | 37.65 | 38.30 | 37.40 | 37.90 | 37.36 | 307,183 |
| Aug 12, 2024 | 38.35 | 38.50 | 37.35 | 37.55 | 37.01 | 293,567 |
| Aug 11, 2024 | 38.00 | 39.15 | 37.95 | 38.25 | 37.70 | 407,472 |
| Aug 8, 2024 | 38.95 | 38.95 | 37.55 | 37.75 | 37.21 | 543,953 |
| Aug 7, 2024 | 39.80 | 39.80 | 38.70 | 38.90 | 38.34 | 465,043 |
| Aug 6, 2024 | 41.20 | 41.50 | 39.20 | 39.40 | 38.83 | 1,344,763 |
| Aug 5, 2024 | 43.00 | 43.00 | 40.00 | 40.70 | 40.12 | 481,559 |
| Aug 4, 2024 | 45.30 | 45.45 | 43.10 | 43.10 | 42.48 | 151,691 |
| Aug 1, 2024 | 46.75 | 47.00 | 46.05 | 46.30 | 45.64 | 185,242 |
| Jul 31, 2024 | 48.40 | 48.40 | 46.50 | 46.75 | 46.08 | 215,161 |
| Jul 30, 2024 | 47.25 | 48.50 | 46.25 | 48.30 | 47.61 | 239,693 |
| Jul 29, 2024 | 49.40 | 49.40 | 47.25 | 47.30 | 46.62 | 279,177 |
| Jul 28, 2024 | 49.30 | 50.50 | 49.05 | 49.40 | 48.69 | 296,897 |
| Jul 25, 2024 | 48.40 | 49.55 | 48.15 | 49.10 | 48.40 | 357,060 |
| Jul 24, 2024 | 47.90 | 48.55 | 47.30 | 48.00 | 47.31 | 160,020 |
| Jul 23, 2024 | 48.50 | 49.05 | 48.00 | 48.00 | 47.31 | 159,353 |
| Jul 22, 2024 | 47.70 | 49.20 | 47.15 | 48.40 | 47.71 | 460,948 |
| Jul 21, 2024 | 46.20 | 47.55 | 45.70 | 47.30 | 46.62 | 202,043 |
| Jul 18, 2024 | 47.50 | 47.55 | 46.35 | 46.70 | 46.03 | 315,124 |
| Jul 17, 2024 | 45.60 | 47.60 | 45.60 | 47.25 | 46.57 | 592,405 |
| Jul 16, 2024 | 45.40 | 45.75 | 45.00 | 45.50 | 44.85 | 75,547 |
| Jul 15, 2024 | 45.85 | 46.25 | 45.20 | 45.25 | 44.60 | 146,906 |
| Jul 14, 2024 | 45.80 | 46.40 | 45.50 | 45.85 | 45.19 | 171,738 |
| Jul 11, 2024 | 43.65 | 45.70 | 43.65 | 45.15 | 44.50 | 251,274 |
| Jul 10, 2024 | 43.80 | 44.30 | 43.65 | 43.65 | 43.02 | 43,404 |
| Jul 9, 2024 | 44.15 | 44.40 | 43.75 | 43.85 | 43.22 | 116,071 |
| Jul 8, 2024 | 44.65 | 44.80 | 43.70 | 44.05 | 43.42 | 108,871 |
| Jul 7, 2024 | 45.05 | 45.80 | 44.50 | 44.50 | 43.86 | 122,467 |
| Jul 4, 2024 | 44.65 | 45.00 | 43.90 | 44.65 | 44.01 | 178,767 |
| Jul 3, 2024 | 44.65 | 45.15 | 44.30 | 44.80 | 44.16 | 140,615 |
| Jul 2, 2024 | 44.55 | 45.60 | 44.55 | 44.65 | 44.01 | 265,359 |
| Jul 1, 2024 | 45.50 | 45.90 | 44.25 | 44.40 | 43.76 | 279,909 |
| Jun 30, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.32 | - |
| Jun 27, 2024 | 43.75 | 44.40 | 43.50 | 43.95 | 43.32 | 117,566 |
| Jun 26, 2024 | 43.85 | 44.20 | 43.40 | 43.75 | 43.12 | 246,149 |
| Jun 25, 2024 | 41.40 | 43.95 | 41.40 | 43.65 | 43.02 | 276,740 |
| Jun 24, 2024 | 41.30 | 42.00 | 41.25 | 41.70 | 41.10 | 111,469 |
| Jun 23, 2024 | 41.95 | 42.10 | 41.05 | 41.75 | 41.15 | 89,130 |
| Jun 13, 2024 | 42.50 | 42.80 | 41.40 | 41.85 | 41.25 | 186,890 |
| Jun 12, 2024 | 43.35 | 43.45 | 41.90 | 42.40 | 41.79 | 216,444 |
| Jun 11, 2024 | 43.15 | 43.50 | 42.65 | 43.00 | 42.38 | 254,092 |
| Jun 10, 2024 | 43.10 | 43.70 | 42.60 | 42.90 | 42.28 | 184,289 |
| Jun 9, 2024 | 43.00 | 43.70 | 42.75 | 43.05 | 42.43 | 164,428 |
| Jun 6, 2024 | 45.20 | 45.20 | 43.10 | 43.20 | 42.58 | 107,489 |
| Jun 5, 2024 | 44.50 | 45.05 | 43.10 | 44.90 | 44.26 | 109,453 |
| Jun 4, 2024 | 46.55 | 46.75 | 44.50 | 44.90 | 44.26 | 142,098 |
| Jun 3, 2024 | 44.70 | 46.75 | 44.20 | 46.05 | 45.39 | 287,795 |
| Jun 2, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.02 | - |
| May 30, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.02 | - |
| May 29, 2024 | 43.45 | 43.90 | 43.30 | 43.65 | 43.02 | 80,551 |
| May 28, 2024 | 44.05 | 44.10 | 43.20 | 43.55 | 42.92 | 89,284 |
| May 27, 2024 | 43.95 | 44.30 | 43.20 | 43.55 | 42.92 | 135,622 |
| May 26, 2024 | 43.45 | 44.30 | 43.05 | 44.20 | 43.57 | 77,380 |
| May 23, 2024 | 44.00 | 44.35 | 43.10 | 43.40 | 42.78 | 94,695 |
| May 22, 2024 | 43.35 | 44.45 | 43.35 | 44.05 | 43.42 | 76,954 |
| May 21, 2024 | 43.65 | 44.55 | 43.10 | 43.30 | 42.68 | 90,806 |
| May 20, 2024 | 45.30 | 45.45 | 43.35 | 43.40 | 42.78 | 116,547 |
| May 19, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 42.97 | - |
| May 16, 2024 | 44.40 | 45.15 | 43.60 | 43.60 | 42.97 | 124,886 |
| May 15, 2024 | 44.90 | 45.50 | 44.20 | 44.30 | 43.66 | 101,628 |
| May 14, 2024 | 46.40 | 46.60 | 44.50 | 44.65 | 44.01 | 126,466 |
| May 13, 2024 | 46.15 | 47.25 | 46.05 | 46.30 | 45.64 | 95,962 |
| May 12, 2024 | 46.90 | 47.55 | 45.80 | 46.55 | 45.88 | 122,448 |
| May 9, 2024 | 46.55 | 47.55 | 46.40 | 46.60 | 45.93 | 162,054 |
| May 8, 2024 | 46.95 | 47.45 | 46.35 | 46.60 | 45.93 | 141,330 |
| May 7, 2024 | 48.30 | 48.55 | 47.20 | 47.35 | 46.67 | 175,827 |