Warsaw - Delayed Quote PLN
Atal S.A. (1AT.WA)
62.60
+0.30
+(0.48%)
At close: May 5 at 5:00:01 PM GMT+2
Currency in PLN 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 5, 2025 | 62.00 | 63.00 | 61.70 | 62.60 | 62.60 | 12,848 |
| May 2, 2025 | 62.00 | 63.00 | 61.80 | 62.30 | 62.30 | 5,190 |
| Apr 30, 2025 | 61.20 | 61.50 | 61.10 | 61.10 | 61.10 | 16,542 |
| Apr 29, 2025 | 61.50 | 61.50 | 61.10 | 61.50 | 61.50 | 1,722 |
| Apr 28, 2025 | 61.10 | 61.50 | 60.90 | 61.40 | 61.40 | 1,524 |
| Apr 25, 2025 | 61.20 | 61.40 | 60.50 | 61.10 | 61.10 | 1,998 |
| Apr 24, 2025 | 61.20 | 61.60 | 60.60 | 61.20 | 61.20 | 2,333 |
| Apr 23, 2025 | 60.70 | 61.20 | 60.60 | 60.60 | 60.60 | 21,072 |
| Apr 22, 2025 | 59.90 | 61.00 | 59.90 | 60.70 | 60.70 | 103,418 |
| Apr 17, 2025 | 59.00 | 60.70 | 58.90 | 59.90 | 59.90 | 7,446 |
| Apr 16, 2025 | 60.10 | 60.90 | 57.80 | 58.90 | 58.90 | 6,426 |
| Apr 15, 2025 | 60.60 | 61.20 | 59.40 | 60.00 | 60.00 | 8,603 |
| Apr 14, 2025 | 60.60 | 60.90 | 60.00 | 60.30 | 60.30 | 2,975 |
| Apr 11, 2025 | 60.70 | 60.70 | 60.00 | 60.10 | 60.10 | 1,585 |
| Apr 10, 2025 | 61.00 | 61.00 | 60.00 | 60.50 | 60.50 | 7,927 |
| Apr 9, 2025 | 60.50 | 61.00 | 60.00 | 60.30 | 60.30 | 7,172 |
| Apr 8, 2025 | 61.90 | 61.90 | 60.00 | 60.50 | 60.50 | 4,127 |
| Apr 7, 2025 | 59.40 | 61.90 | 55.20 | 61.90 | 61.90 | 36,850 |
| Apr 4, 2025 | 58.00 | 60.90 | 58.00 | 59.50 | 59.50 | 31,238 |
| Apr 3, 2025 | 58.10 | 58.30 | 57.60 | 57.90 | 57.90 | 4,533 |
| Apr 2, 2025 | 58.70 | 58.70 | 57.70 | 58.30 | 58.30 | 3,731 |
| Apr 1, 2025 | 58.20 | 59.00 | 57.80 | 58.70 | 58.70 | 3,185 |
| Mar 31, 2025 | 58.10 | 58.10 | 57.60 | 58.10 | 58.10 | 32,016 |
| Mar 28, 2025 | 58.00 | 58.00 | 57.50 | 57.90 | 57.90 | 18,940 |
| Mar 27, 2025 | 57.80 | 58.10 | 57.50 | 58.00 | 58.00 | 34,896 |
| Mar 26, 2025 | 58.00 | 58.10 | 57.60 | 57.90 | 57.90 | 8,775 |
| Mar 25, 2025 | 58.10 | 58.20 | 57.50 | 58.00 | 58.00 | 3,599 |
| Mar 24, 2025 | 56.00 | 58.00 | 56.00 | 57.50 | 57.50 | 49,639 |
| Mar 21, 2025 | 56.90 | 57.30 | 55.50 | 55.60 | 55.60 | 231,100 |
| Mar 20, 2025 | 55.80 | 58.00 | 55.80 | 56.90 | 56.90 | 24,367 |
| Mar 19, 2025 | 54.40 | 55.50 | 54.00 | 55.50 | 55.50 | 3,165 |
| Mar 18, 2025 | 53.90 | 54.70 | 53.90 | 54.40 | 54.40 | 32,448 |
| Mar 17, 2025 | 54.80 | 54.80 | 53.10 | 53.10 | 53.10 | 294,345 |
| Mar 14, 2025 | 54.00 | 54.70 | 53.30 | 54.10 | 54.10 | 1,214 |
| Mar 13, 2025 | 53.90 | 54.10 | 53.10 | 54.00 | 54.00 | 3,091 |
| Mar 12, 2025 | 54.50 | 54.50 | 53.10 | 53.70 | 53.70 | 1,990 |
| Mar 11, 2025 | 54.90 | 54.90 | 54.00 | 54.20 | 54.20 | 2,294 |
| Mar 10, 2025 | 54.30 | 54.90 | 53.20 | 54.90 | 54.90 | 2,198 |
| Mar 7, 2025 | 53.80 | 54.20 | 53.60 | 54.20 | 54.20 | 802 |
| Mar 6, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 2,853 |
| Mar 5, 2025 | 52.10 | 54.00 | 51.30 | 54.00 | 54.00 | 4,684 |
| Mar 4, 2025 | 52.40 | 52.50 | 51.00 | 51.60 | 51.60 | 2,757 |
| Mar 3, 2025 | 52.20 | 52.60 | 51.90 | 52.50 | 52.50 | 2,923 |
| Feb 28, 2025 | 52.10 | 52.40 | 51.80 | 52.30 | 52.30 | 1,092 |
| Feb 27, 2025 | 52.00 | 52.80 | 51.80 | 52.50 | 52.50 | 3,818 |
| Feb 26, 2025 | 51.10 | 51.60 | 51.10 | 51.50 | 51.50 | 891 |
| Feb 25, 2025 | 52.30 | 52.30 | 51.00 | 51.10 | 51.10 | 2,948 |
| Feb 24, 2025 | 52.00 | 52.30 | 50.60 | 51.70 | 51.70 | 6,351 |
| Feb 21, 2025 | 49.90 | 51.40 | 49.80 | 50.50 | 50.50 | 159,396 |
| Feb 20, 2025 | 50.50 | 50.90 | 49.80 | 49.90 | 49.90 | 9,856 |
| Feb 19, 2025 | 51.40 | 51.40 | 50.60 | 50.60 | 50.60 | 5,560 |
| Feb 18, 2025 | 51.10 | 51.30 | 50.70 | 51.30 | 51.30 | 14,974 |
| Feb 17, 2025 | 51.20 | 51.20 | 50.50 | 51.10 | 51.10 | 5,988 |
| Feb 14, 2025 | 51.10 | 51.20 | 50.50 | 51.00 | 51.00 | 5,893 |
| Feb 13, 2025 | 51.20 | 51.80 | 50.50 | 51.10 | 51.10 | 6,458 |
| Feb 12, 2025 | 51.60 | 51.80 | 51.00 | 51.20 | 51.20 | 24,318 |
| Feb 11, 2025 | 51.20 | 51.50 | 51.00 | 51.50 | 51.50 | 24,463 |
| Feb 10, 2025 | 51.60 | 51.80 | 51.20 | 51.20 | 51.20 | 2,840 |
| Feb 7, 2025 | 51.70 | 51.70 | 50.90 | 51.60 | 51.60 | 4,575 |
| Feb 6, 2025 | 51.20 | 51.90 | 51.10 | 51.60 | 51.60 | 4,385 |
| Feb 5, 2025 | 51.00 | 51.40 | 51.00 | 51.10 | 51.10 | 1,143 |
| Feb 4, 2025 | 51.50 | 51.50 | 50.90 | 51.00 | 51.00 | 1,602 |
| Feb 3, 2025 | 51.20 | 51.50 | 50.70 | 51.40 | 51.40 | 1,584 |
| Jan 31, 2025 | 51.40 | 51.50 | 51.10 | 51.50 | 51.50 | 1,714 |
| Jan 30, 2025 | 51.60 | 51.60 | 51.20 | 51.40 | 51.40 | 1,860 |
| Jan 29, 2025 | 51.70 | 51.70 | 50.80 | 51.70 | 51.70 | 907 |
| Jan 28, 2025 | 51.30 | 51.70 | 50.80 | 51.00 | 51.00 | 7,749 |
| Jan 27, 2025 | 51.90 | 52.00 | 51.30 | 51.30 | 51.30 | 2,783 |
| Jan 24, 2025 | 51.50 | 51.80 | 51.20 | 51.70 | 51.70 | 10,498 |
| Jan 23, 2025 | 51.90 | 51.90 | 51.30 | 51.50 | 51.50 | 3,065 |
| Jan 22, 2025 | 51.70 | 51.90 | 51.60 | 51.70 | 51.70 | 1,444 |
| Jan 21, 2025 | 51.90 | 52.00 | 51.60 | 51.70 | 51.70 | 6,442 |
| Jan 20, 2025 | 52.00 | 52.10 | 51.40 | 52.10 | 52.10 | 102,806 |
| Jan 17, 2025 | 51.70 | 52.30 | 51.60 | 51.60 | 51.60 | 2,732 |
| Jan 16, 2025 | 51.80 | 52.30 | 51.20 | 51.70 | 51.70 | 2,453 |
| Jan 15, 2025 | 51.40 | 51.80 | 51.20 | 51.20 | 51.20 | 1,311 |
| Jan 14, 2025 | 52.00 | 52.20 | 51.20 | 51.40 | 51.40 | 1,400 |
| Jan 13, 2025 | 52.70 | 52.70 | 52.00 | 52.00 | 52.00 | 3,478 |
| Jan 10, 2025 | 52.80 | 52.80 | 51.20 | 51.20 | 51.20 | 1,306 |
| Jan 9, 2025 | 52.00 | 52.00 | 50.80 | 51.80 | 51.80 | 2,670 |
| Jan 8, 2025 | 52.20 | 53.00 | 51.60 | 51.60 | 51.60 | 1,615 |
| Jan 7, 2025 | 52.20 | 52.90 | 52.00 | 52.40 | 52.40 | 1,448 |
| Jan 3, 2025 | 51.90 | 52.60 | 51.00 | 52.60 | 52.60 | 167,168 |
| Jan 2, 2025 | 52.20 | 52.80 | 50.20 | 51.00 | 51.00 | 3,628 |
| Dec 30, 2024 | 51.00 | 51.70 | 49.85 | 51.40 | 51.40 | 169,298 |
| Dec 27, 2024 | 51.00 | 51.50 | 48.70 | 51.00 | 51.00 | 102,481 |
| Dec 23, 2024 | 50.80 | 51.00 | 50.00 | 51.00 | 51.00 | 11,953 |
| Dec 20, 2024 | 50.80 | 51.20 | 50.20 | 50.70 | 50.70 | 7,232 |
| Dec 19, 2024 | 50.80 | 51.20 | 50.20 | 50.30 | 50.30 | 101,868 |
| Dec 18, 2024 | 51.20 | 51.30 | 49.00 | 50.60 | 50.60 | 108,235 |
| Dec 17, 2024 | 51.60 | 51.80 | 51.20 | 51.20 | 51.20 | 24,906 |
| Dec 16, 2024 | 52.10 | 52.40 | 51.60 | 51.60 | 51.60 | 1,820 |
| Dec 13, 2024 | 52.10 | 52.40 | 51.90 | 52.00 | 52.00 | 2,556 |
| Dec 12, 2024 | 52.20 | 52.90 | 51.90 | 52.10 | 52.10 | 6,823 |
| Dec 11, 2024 | 52.90 | 53.20 | 51.80 | 52.20 | 52.20 | 1,092 |
| Dec 10, 2024 | 52.00 | 53.40 | 52.00 | 52.50 | 52.50 | 2,352 |
| Dec 9, 2024 | 52.50 | 52.60 | 51.20 | 52.00 | 52.00 | 5,320 |
| Dec 6, 2024 | 53.20 | 53.20 | 51.20 | 52.00 | 52.00 | 16,328 |
| Dec 5, 2024 | 53.10 | 53.20 | 52.70 | 52.90 | 52.90 | 3,010 |
| Dec 4, 2024 | 53.40 | 53.40 | 52.30 | 52.80 | 52.80 | 6,162 |
| Dec 3, 2024 | 53.00 | 54.00 | 52.00 | 52.30 | 52.30 | 4,616 |
| Dec 2, 2024 | 52.70 | 53.20 | 52.50 | 53.00 | 53.00 | 2,344 |
| Nov 29, 2024 | 52.20 | 53.80 | 52.00 | 53.40 | 53.40 | 802 |
| Nov 28, 2024 | 54.10 | 54.10 | 50.20 | 52.00 | 52.00 | 8,578 |
| Nov 27, 2024 | 55.10 | 55.80 | 54.20 | 54.30 | 54.30 | 1,377 |
| Nov 26, 2024 | 56.00 | 56.00 | 54.10 | 55.20 | 55.20 | 5,058 |
| Nov 25, 2024 | 56.00 | 56.30 | 55.10 | 55.20 | 55.20 | 7,993 |
| Nov 22, 2024 | 55.70 | 56.00 | 55.60 | 56.00 | 56.00 | 2,208 |
| Nov 21, 2024 | 54.50 | 56.60 | 54.50 | 55.70 | 55.70 | 3,011 |
| Nov 20, 2024 | 54.10 | 55.00 | 54.10 | 54.50 | 54.50 | 737 |
| Nov 19, 2024 | 55.50 | 56.70 | 54.00 | 54.10 | 54.10 | 2,334 |
| Nov 18, 2024 | 55.10 | 57.30 | 55.10 | 55.40 | 55.40 | 3,792 |
| Nov 15, 2024 | 54.80 | 55.00 | 54.20 | 55.00 | 55.00 | 2,388 |
| Nov 14, 2024 | 54.70 | 54.80 | 54.20 | 54.80 | 54.80 | 103,140 |
| Nov 13, 2024 | 54.00 | 54.80 | 54.00 | 54.70 | 54.70 | 2,223 |
| Nov 12, 2024 | 54.50 | 54.70 | 54.00 | 54.50 | 54.50 | 1,970 |
| Nov 8, 2024 | 53.30 | 54.60 | 53.10 | 54.50 | 54.50 | 4,314 |
| Nov 7, 2024 | 53.10 | 53.30 | 52.50 | 53.30 | 53.30 | 941 |
| Nov 6, 2024 | 53.10 | 53.20 | 52.50 | 53.10 | 53.10 | 1,333 |
| Nov 5, 2024 | 52.60 | 53.10 | 52.10 | 53.10 | 53.10 | 1,715 |
| Nov 4, 2024 | 52.70 | 52.70 | 52.10 | 52.60 | 52.60 | 1,917 |
| Oct 31, 2024 | 52.00 | 53.10 | 52.00 | 52.20 | 52.20 | 728 |
| Oct 30, 2024 | 52.80 | 52.80 | 52.00 | 52.00 | 52.00 | 1,056 |
| Oct 29, 2024 | 52.00 | 52.80 | 51.60 | 52.80 | 52.80 | 1,287 |
| Oct 28, 2024 | 52.00 | 52.10 | 51.60 | 52.10 | 52.10 | 1,108 |
| Oct 25, 2024 | 52.20 | 52.30 | 51.70 | 52.20 | 52.20 | 403 |
| Oct 24, 2024 | 52.10 | 52.20 | 51.70 | 52.20 | 52.20 | 649 |
| Oct 23, 2024 | 52.40 | 52.80 | 51.80 | 52.30 | 52.30 | 1,724 |
| Oct 22, 2024 | 53.00 | 53.10 | 51.90 | 52.40 | 52.40 | 1,473 |
| Oct 21, 2024 | 52.70 | 53.00 | 51.80 | 52.60 | 52.60 | 4,467 |
| Oct 18, 2024 | 51.20 | 52.40 | 50.90 | 52.40 | 52.40 | 3,440 |
| Oct 17, 2024 | 51.40 | 51.40 | 50.60 | 50.80 | 50.80 | 1,500 |
| Oct 16, 2024 | 51.20 | 51.40 | 50.60 | 51.20 | 51.20 | 1,269 |
| Oct 15, 2024 | 51.20 | 51.80 | 50.70 | 51.30 | 51.30 | 6,303 |
| Oct 14, 2024 | 50.40 | 51.20 | 50.30 | 51.20 | 51.20 | 42,177 |
| Oct 11, 2024 | 50.10 | 50.50 | 50.00 | 50.20 | 50.20 | 3,893 |
| Oct 10, 2024 | 50.40 | 50.80 | 50.00 | 50.10 | 50.10 | 1,880 |
| Oct 9, 2024 | 50.10 | 51.10 | 50.10 | 50.40 | 50.40 | 6,073 |
| Oct 8, 2024 | 51.20 | 51.20 | 49.90 | 50.10 | 50.10 | 25,493 |
| Oct 7, 2024 | 51.10 | 51.20 | 50.40 | 51.20 | 51.20 | 21,186 |
| Oct 4, 2024 | 50.40 | 50.90 | 49.60 | 50.40 | 50.40 | 3,435 |
| Oct 3, 2024 | 53.00 | 53.00 | 50.60 | 51.00 | 51.00 | 18,509 |
| Oct 2, 2024 | 52.40 | 53.00 | 50.30 | 53.00 | 53.00 | 13,891 |
| Oct 1, 2024 | 52.00 | 53.00 | 52.00 | 52.40 | 52.40 | 4,213 |
| Sep 30, 2024 | 53.00 | 53.40 | 52.00 | 52.00 | 52.00 | 2,203 |
| Sep 27, 2024 | 52.00 | 53.00 | 52.00 | 52.50 | 52.50 | 1,659 |
| Sep 26, 2024 | 51.60 | 52.40 | 51.50 | 52.00 | 52.00 | 1,457 |
| Sep 25, 2024 | 51.70 | 51.70 | 51.20 | 51.50 | 51.50 | 2,939 |
| Sep 24, 2024 | 51.00 | 51.80 | 50.70 | 51.80 | 51.80 | 1,555 |
| Sep 23, 2024 | 50.50 | 51.20 | 50.50 | 50.50 | 50.50 | 367 |
| Sep 20, 2024 | 52.40 | 52.70 | 50.00 | 50.00 | 50.00 | 2,175 |
| Sep 19, 2024 | 51.60 | 52.80 | 51.20 | 52.40 | 52.40 | 1,492 |
| Sep 18, 2024 | 50.40 | 51.90 | 50.20 | 51.60 | 51.60 | 3,319 |
| Sep 17, 2024 | 50.70 | 50.90 | 50.10 | 50.40 | 50.40 | 2,926 |
| Sep 16, 2024 | 50.60 | 50.70 | 50.40 | 50.70 | 50.70 | 520 |
| Sep 13, 2024 | 50.80 | 51.00 | 50.20 | 50.20 | 50.20 | 2,739 |
| Sep 12, 2024 | 50.20 | 51.40 | 50.10 | 50.80 | 50.80 | 1,377 |
| Sep 11, 2024 | 50.40 | 51.30 | 49.90 | 49.95 | 49.95 | 7,103 |
| Sep 10, 2024 | 50.30 | 51.00 | 50.10 | 50.30 | 50.30 | 2,163 |
| Sep 9, 2024 | 50.60 | 50.60 | 50.10 | 50.10 | 50.10 | 2,844 |
| Sep 6, 2024 | 51.50 | 51.50 | 50.60 | 51.00 | 51.00 | 2,491 |
| Sep 5, 2024 | 50.20 | 51.80 | 50.10 | 51.00 | 51.00 | 32,732 |
| Sep 4, 2024 | 50.20 | 50.60 | 49.85 | 50.00 | 50.00 | 13,284 |
| Sep 3, 2024 | 49.60 | 52.20 | 49.60 | 50.60 | 50.60 | 6,033 |
| Sep 2, 2024 | 49.50 | 50.20 | 49.35 | 49.60 | 49.60 | 1,767 |
| Aug 30, 2024 | 49.30 | 49.45 | 49.00 | 49.30 | 49.30 | 1,958 |
| Aug 29, 2024 | 49.50 | 49.70 | 48.55 | 49.00 | 49.00 | 2,418 |
| Aug 28, 2024 | 49.00 | 49.40 | 48.10 | 49.00 | 49.00 | 1,090 |
| Aug 27, 2024 | 49.85 | 49.90 | 48.00 | 49.00 | 49.00 | 4,193 |
| Aug 26, 2024 | 50.90 | 50.90 | 49.60 | 49.60 | 49.60 | 1,029 |
| Aug 23, 2024 | 50.00 | 51.00 | 49.90 | 50.60 | 50.60 | 1,586 |
| Aug 22, 2024 | 50.20 | 50.20 | 49.40 | 49.90 | 49.90 | 587 |
| Aug 21, 2024 | 49.70 | 50.80 | 49.30 | 50.20 | 50.20 | 2,447 |
| Aug 20, 2024 | 49.25 | 50.10 | 49.25 | 49.70 | 49.70 | 1,454 |
| Aug 19, 2024 | 50.40 | 50.90 | 49.20 | 49.20 | 49.20 | 5,879 |
| Aug 16, 2024 | 51.00 | 51.80 | 49.30 | 50.40 | 50.40 | 2,708 |
| Aug 14, 2024 | 50.50 | 50.50 | 49.90 | 50.30 | 50.30 | 17,780 |
| Aug 13, 2024 | 50.20 | 50.70 | 50.00 | 50.60 | 50.60 | 16,929 |
| Aug 12, 2024 | 49.85 | 50.90 | 48.65 | 50.20 | 50.20 | 2,414 |
| Aug 9, 2024 | 48.60 | 49.95 | 48.50 | 49.85 | 49.85 | 2,171 |
| Aug 8, 2024 | 49.00 | 49.00 | 47.20 | 48.35 | 48.35 | 3,958 |
| Aug 7, 2024 | 47.00 | 48.75 | 47.00 | 48.70 | 48.70 | 1,655 |
| Aug 6, 2024 | 46.60 | 48.50 | 46.30 | 47.00 | 47.00 | 3,153 |
| Aug 5, 2024 | 48.60 | 48.65 | 44.00 | 45.10 | 45.10 | 13,942 |
| Aug 2, 2024 | 49.85 | 49.85 | 49.10 | 49.10 | 49.10 | 1,647 |
| Aug 1, 2024 | 50.00 | 50.10 | 49.80 | 49.80 | 49.80 | 2,065 |
| Jul 31, 2024 | 50.00 | 50.10 | 49.40 | 49.80 | 49.80 | 863 |
| Jul 30, 2024 | 49.20 | 50.40 | 49.20 | 49.35 | 49.35 | 1,901 |
| Jul 29, 2024 | 48.60 | 49.50 | 48.60 | 49.20 | 49.20 | 1,080 |
| Jul 26, 2024 | 49.60 | 50.20 | 48.50 | 48.55 | 48.55 | 2,924 |
| Jul 25, 2024 | 49.10 | 49.50 | 48.00 | 48.65 | 48.65 | 3,796 |
| Jul 24, 2024 | 49.50 | 50.50 | 48.90 | 49.10 | 49.10 | 1,333 |
| Jul 23, 2024 | 50.60 | 51.60 | 49.60 | 49.90 | 49.90 | 1,106 |
| Jul 22, 2024 | 50.00 | 51.70 | 49.60 | 50.60 | 50.60 | 3,448 |
| Jul 19, 2024 | 49.40 | 50.90 | 49.00 | 50.00 | 50.00 | 4,316 |
| Jul 18, 2024 | 48.70 | 49.50 | 47.55 | 49.00 | 49.00 | 7,675 |
| Jul 17, 2024 | 49.55 | 49.55 | 47.10 | 47.90 | 47.90 | 17,779 |
| Jul 16, 2024 | 50.00 | 50.70 | 49.55 | 49.55 | 49.55 | 3,618 |
| Jul 15, 2024 | 51.30 | 51.50 | 50.20 | 51.00 | 51.00 | 6,554 |
| Jul 12, 2024 | 52.00 | 52.40 | 51.50 | 51.50 | 51.50 | 3,843 |
| Jul 11, 2024 | 52.80 | 53.10 | 51.60 | 52.10 | 52.10 | 7,754 |
| Jul 10, 2024 | 53.60 | 53.60 | 52.70 | 52.70 | 52.70 | 7,130 |
| Jul 9, 2024 | 53.10 | 54.00 | 52.50 | 52.80 | 52.80 | 4,151 |
| Jul 8, 2024 | 53.90 | 54.40 | 52.80 | 53.60 | 53.60 | 4,121 |
| Jul 5, 2024 | 53.80 | 54.40 | 53.30 | 53.60 | 53.60 | 4,093 |
| Jul 4, 2024 | 54.60 | 54.60 | 53.40 | 53.70 | 53.70 | 2,758 |
| Jul 3, 2024 | 53.50 | 53.60 | 53.30 | 53.50 | 53.50 | 3,063 |
| Jul 2, 2024 | 54.40 | 54.80 | 53.20 | 53.50 | 53.50 | 2,290 |
| Jul 1, 2024 | 53.40 | 54.90 | 53.40 | 54.00 | 54.00 | 1,810 |
| Jun 28, 2024 | 54.60 | 55.00 | 53.00 | 53.00 | 53.00 | 5,289 |
| Jun 27, 2024 | 55.00 | 55.20 | 53.60 | 54.60 | 54.60 | 3,248 |
| Jun 26, 2024 | 6 Dividend | |||||
| Jun 26, 2024 | 55.00 | 55.80 | 54.90 | 55.00 | 55.00 | 8,117 |
| Jun 25, 2024 | 60.00 | 60.60 | 59.80 | 60.60 | 54.60 | 12,325 |
| Jun 24, 2024 | 61.00 | 61.00 | 59.80 | 59.90 | 53.97 | 5,941 |
| Jun 21, 2024 | 60.90 | 61.20 | 60.20 | 61.00 | 54.96 | 12,250 |
| Jun 20, 2024 | 60.20 | 60.80 | 59.80 | 60.80 | 54.78 | 5,601 |
| Jun 19, 2024 | 60.30 | 60.40 | 59.60 | 60.20 | 54.24 | 4,300 |
| Jun 18, 2024 | 59.00 | 60.90 | 59.00 | 59.60 | 53.70 | 3,039 |
| Jun 17, 2024 | 58.20 | 59.80 | 58.20 | 58.80 | 52.98 | 2,426 |
| Jun 14, 2024 | 57.70 | 58.30 | 57.70 | 58.00 | 52.26 | 1,915 |
| Jun 13, 2024 | 60.00 | 60.00 | 57.10 | 58.00 | 52.26 | 13,966 |
| Jun 12, 2024 | 59.70 | 59.90 | 58.50 | 58.50 | 52.71 | 3,938 |
| Jun 11, 2024 | 60.30 | 60.60 | 58.50 | 59.30 | 53.43 | 7,066 |
| Jun 10, 2024 | 60.20 | 60.50 | 60.00 | 60.00 | 54.06 | 6,754 |
| Jun 7, 2024 | 60.30 | 60.50 | 60.20 | 60.20 | 54.24 | 1,917 |
| Jun 6, 2024 | 61.00 | 61.00 | 60.00 | 60.30 | 54.33 | 5,255 |
| Jun 5, 2024 | 60.80 | 61.10 | 60.00 | 60.90 | 54.87 | 15,062 |
| Jun 4, 2024 | 61.00 | 61.00 | 60.60 | 60.90 | 54.87 | 3,335 |
| Jun 3, 2024 | 60.80 | 61.50 | 60.70 | 60.90 | 54.87 | 2,919 |
| May 31, 2024 | 60.90 | 61.50 | 59.70 | 60.90 | 54.87 | 10,698 |
| May 29, 2024 | 63.80 | 63.80 | 60.30 | 60.90 | 54.87 | 13,373 |
| May 28, 2024 | 64.40 | 65.10 | 63.10 | 63.80 | 57.48 | 4,904 |
| May 27, 2024 | 64.50 | 65.00 | 64.10 | 64.50 | 58.11 | 1,825 |
| May 24, 2024 | 65.00 | 65.20 | 64.40 | 65.00 | 58.56 | 2,391 |
| May 23, 2024 | 64.20 | 65.00 | 64.20 | 65.00 | 58.56 | 2,517 |
| May 22, 2024 | 64.90 | 65.00 | 64.20 | 64.20 | 57.84 | 84,301 |
| May 21, 2024 | 64.40 | 65.10 | 64.10 | 65.10 | 58.65 | 4,740 |
| May 20, 2024 | 64.80 | 65.20 | 64.20 | 64.40 | 58.02 | 6,321 |
| May 17, 2024 | 64.40 | 64.80 | 63.60 | 64.40 | 58.02 | 5,477 |
| May 16, 2024 | 62.00 | 62.40 | 61.50 | 61.90 | 55.77 | 8,935 |
| May 15, 2024 | 62.00 | 62.40 | 61.70 | 62.40 | 56.22 | 5,910 |
| May 14, 2024 | 62.00 | 62.60 | 61.70 | 62.20 | 56.04 | 4,538 |
| May 13, 2024 | 63.00 | 63.00 | 61.10 | 62.00 | 55.86 | 12,311 |
| May 10, 2024 | 63.60 | 64.80 | 62.90 | 62.90 | 56.67 | 4,788 |
| May 9, 2024 | 63.60 | 64.50 | 63.20 | 63.50 | 57.21 | 8,063 |
| May 8, 2024 | 62.00 | 63.70 | 62.00 | 63.50 | 57.21 | 4,571 |
| May 7, 2024 | 60.80 | 63.90 | 60.80 | 62.00 | 55.86 | 10,534 |
| May 6, 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 54.51 | 6,752 |