Frankfurt - Delayed Quote EUR
Fnac Darty SA (1FN.F)
31.40
-1.70
(-5.14%)
As of 8:09:46 AM GMT+2. Market Open.
Currency in EUR 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 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1 |
| May 19, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| May 16, 2025 | 32.55 | 33.10 | 32.55 | 33.10 | 33.10 | - |
| May 15, 2025 | 32.70 | 32.85 | 32.70 | 32.85 | 32.85 | - |
| May 14, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 1 |
| May 13, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| May 12, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| May 9, 2025 | 31.65 | 31.80 | 31.65 | 31.65 | 31.65 | - |
| May 8, 2025 | 31.20 | 31.30 | 31.20 | 31.30 | 31.30 | - |
| May 7, 2025 | 31.55 | 31.80 | 31.55 | 31.80 | 31.80 | - |
| May 6, 2025 | 30.40 | 31.30 | 30.40 | 31.30 | 31.30 | 9 |
| May 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| May 2, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| Apr 30, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Apr 29, 2025 | 29.95 | 30.10 | 29.95 | 30.10 | 30.10 | - |
| Apr 28, 2025 | 29.40 | 29.85 | 29.40 | 29.85 | 29.85 | 8 |
| Apr 25, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Apr 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Apr 17, 2025 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 460 |
| Apr 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Apr 15, 2025 | 26.75 | 27.40 | 26.75 | 27.35 | 27.35 | 2 |
| Apr 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Apr 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Apr 9, 2025 | 25.40 | 25.55 | 25.00 | 25.00 | 25.00 | - |
| Apr 8, 2025 | 25.30 | 26.00 | 25.30 | 26.00 | 26.00 | 2 |
| Apr 7, 2025 | 24.45 | 26.05 | 24.45 | 26.05 | 26.05 | 90 |
| Apr 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Apr 3, 2025 | 27.70 | 27.70 | 26.75 | 26.75 | 26.75 | 2 |
| Apr 2, 2025 | 28.15 | 28.15 | 27.75 | 27.75 | 27.75 | - |
| Apr 1, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Mar 31, 2025 | 27.95 | 27.95 | 27.55 | 27.55 | 27.55 | - |
| Mar 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Mar 27, 2025 | 28.30 | 28.30 | 27.80 | 27.80 | 27.80 | 3 |
| Mar 26, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| Mar 25, 2025 | 27.75 | 28.60 | 27.75 | 28.60 | 28.60 | 100 |
| Mar 24, 2025 | 27.65 | 27.80 | 27.65 | 27.80 | 27.80 | - |
| Mar 21, 2025 | 28.40 | 28.40 | 27.85 | 28.00 | 28.00 | 46 |
| Mar 20, 2025 | 28.20 | 28.35 | 28.20 | 28.35 | 28.35 | 76 |
| Mar 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Mar 18, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| Mar 17, 2025 | 26.65 | 27.40 | 26.65 | 27.40 | 27.40 | - |
| Mar 14, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| Mar 13, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| Mar 12, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Mar 11, 2025 | 28.95 | 28.95 | 28.55 | 28.55 | 28.55 | 1 |
| Mar 10, 2025 | 29.20 | 29.20 | 28.85 | 28.85 | 28.85 | - |
| Mar 7, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Mar 6, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Mar 5, 2025 | 27.15 | 28.25 | 27.15 | 28.25 | 28.25 | 100 |
| Mar 4, 2025 | 28.85 | 28.85 | 28.70 | 28.70 | 28.70 | - |
| Mar 3, 2025 | 29.15 | 29.95 | 29.15 | 29.95 | 29.95 | - |
| Feb 28, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Feb 27, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| Feb 26, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Feb 25, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Feb 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Feb 21, 2025 | 30.45 | 31.20 | 30.45 | 31.20 | 31.20 | 1 |
| Feb 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Feb 19, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Feb 18, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Feb 17, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Feb 14, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| Feb 13, 2025 | 29.45 | 30.35 | 29.45 | 30.35 | 30.35 | - |
| Feb 12, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Feb 11, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Feb 10, 2025 | 29.25 | 29.75 | 29.10 | 29.75 | 29.75 | 37 |
| Feb 7, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | 100 |
| Feb 6, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Feb 5, 2025 | 29.65 | 29.65 | 29.10 | 29.10 | 29.10 | - |
| Feb 4, 2025 | 29.60 | 30.25 | 29.45 | 30.25 | 30.25 | 64 |
| Feb 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Jan 31, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Jan 30, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Jan 29, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Jan 28, 2025 | 27.60 | 29.45 | 27.60 | 29.45 | 29.45 | 30 |
| Jan 27, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Jan 24, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| Jan 23, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| Jan 22, 2025 | 27.75 | 27.85 | 27.75 | 27.85 | 27.85 | 1 |
| Jan 21, 2025 | 27.55 | 27.55 | 27.50 | 27.50 | 27.50 | - |
| Jan 20, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Jan 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Jan 16, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| Jan 15, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Jan 14, 2025 | 27.55 | 27.95 | 27.55 | 27.55 | 27.55 | 1 |
| Jan 13, 2025 | 26.95 | 26.95 | 26.80 | 26.80 | 26.80 | - |
| Jan 10, 2025 | 27.90 | 27.90 | 27.70 | 27.70 | 27.70 | - |
| Jan 9, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| Jan 8, 2025 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | 11 |
| Jan 7, 2025 | 27.75 | 29.05 | 27.75 | 29.05 | 29.05 | 2 |
| Jan 6, 2025 | 27.60 | 27.65 | 27.60 | 27.65 | 27.65 | 8 |
| Jan 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Jan 2, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| Dec 30, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| Dec 27, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Dec 23, 2024 | 27.00 | 27.85 | 27.00 | 27.85 | 27.85 | 180 |
| Dec 20, 2024 | 28.15 | 28.15 | 27.60 | 27.60 | 27.60 | 50 |
| Dec 19, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Dec 18, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Dec 17, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Dec 16, 2024 | 29.45 | 29.70 | 29.45 | 29.70 | 29.70 | 319 |
| Dec 13, 2024 | 28.95 | 29.40 | 28.95 | 29.40 | 29.40 | - |
| Dec 12, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Dec 11, 2024 | 28.05 | 28.90 | 28.00 | 28.90 | 28.90 | 40 |
| Dec 10, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| Dec 9, 2024 | 27.85 | 28.30 | 27.85 | 28.15 | 28.15 | 50 |
| Dec 6, 2024 | 26.55 | 28.05 | 26.55 | 28.05 | 28.05 | 19 |
| Dec 5, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Dec 4, 2024 | 25.75 | 26.40 | 25.75 | 26.40 | 26.40 | 4 |
| Dec 3, 2024 | 25.85 | 26.15 | 25.85 | 26.15 | 26.15 | 50 |
| Dec 2, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Nov 29, 2024 | 26.65 | 26.65 | 26.35 | 26.35 | 26.35 | - |
| Nov 28, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Nov 27, 2024 | 26.15 | 26.45 | 26.00 | 26.45 | 26.45 | 40 |
| Nov 26, 2024 | 27.05 | 27.05 | 26.15 | 26.15 | 26.15 | - |
| Nov 25, 2024 | 26.55 | 27.05 | 26.55 | 27.05 | 27.05 | 112 |
| Nov 22, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Nov 21, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| Nov 20, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Nov 19, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Nov 18, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Nov 15, 2024 | 26.70 | 27.20 | 26.70 | 27.20 | 27.20 | 4 |
| Nov 14, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| Nov 13, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Nov 12, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Nov 11, 2024 | 26.55 | 26.95 | 26.55 | 26.95 | 26.95 | 2 |
| Nov 8, 2024 | 25.45 | 25.80 | 25.45 | 25.80 | 25.80 | 4 |
| Nov 7, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| Nov 6, 2024 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | - |
| Nov 5, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 7 |
| Nov 4, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Nov 1, 2024 | 25.40 | 26.20 | 25.40 | 26.15 | 26.15 | 413 |
| Oct 31, 2024 | 25.65 | 25.65 | 25.40 | 25.40 | 25.40 | - |
| Oct 30, 2024 | 26.10 | 26.10 | 26.05 | 26.05 | 26.05 | 2 |
| Oct 29, 2024 | 26.55 | 26.55 | 26.10 | 26.10 | 26.10 | - |
| Oct 28, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| Oct 25, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Oct 24, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Oct 23, 2024 | 27.80 | 28.25 | 27.80 | 28.25 | 28.25 | 368 |
| Oct 22, 2024 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | - |
| Oct 21, 2024 | 27.80 | 28.05 | 27.80 | 28.05 | 28.05 | 10 |
| Oct 18, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Oct 17, 2024 | 27.75 | 28.45 | 27.75 | 28.45 | 28.45 | 2 |
| Oct 16, 2024 | 28.25 | 30.00 | 28.20 | 28.35 | 28.35 | 900 |
| Oct 15, 2024 | 27.15 | 28.95 | 27.15 | 28.95 | 28.95 | 100 |
| Oct 14, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Oct 11, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| Oct 10, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| Oct 9, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Oct 8, 2024 | 27.45 | 27.45 | 27.20 | 27.20 | 27.20 | - |
| Oct 7, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Oct 4, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Oct 3, 2024 | 29.10 | 29.10 | 27.65 | 27.65 | 27.65 | 1 |
| Oct 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Oct 1, 2024 | 30.50 | 30.60 | 30.50 | 30.60 | 30.60 | - |
| Sep 30, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Sep 27, 2024 | 31.05 | 31.30 | 30.65 | 31.30 | 31.30 | 239 |
| Sep 26, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Sep 25, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Sep 24, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Sep 23, 2024 | 28.40 | 28.55 | 28.40 | 28.55 | 28.55 | - |
| Sep 20, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| Sep 19, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| Sep 18, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Sep 17, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Sep 16, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| Sep 13, 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - |
| Sep 12, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Sep 11, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Sep 10, 2024 | 27.40 | 27.40 | 27.25 | 27.25 | 27.25 | - |
| Sep 9, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| Sep 6, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Sep 5, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Sep 4, 2024 | 28.45 | 28.45 | 28.25 | 28.25 | 28.25 | - |
| Sep 3, 2024 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | - |
| Sep 2, 2024 | 29.50 | 29.50 | 29.10 | 29.10 | 29.10 | - |
| Aug 30, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Aug 29, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Aug 28, 2024 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | - |
| Aug 27, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Aug 26, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Aug 23, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| Aug 22, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Aug 21, 2024 | 27.95 | 28.30 | 27.95 | 28.30 | 28.30 | - |
| Aug 20, 2024 | 27.75 | 27.95 | 27.75 | 27.95 | 27.95 | - |
| Aug 19, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| Aug 16, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| Aug 15, 2024 | 26.35 | 26.80 | 26.35 | 26.80 | 26.80 | - |
| Aug 14, 2024 | 26.35 | 26.35 | 26.25 | 26.25 | 26.25 | - |
| Aug 13, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Aug 12, 2024 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | - |
| Aug 9, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Aug 8, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Aug 7, 2024 | 25.70 | 25.70 | 25.45 | 25.45 | 25.45 | - |
| Aug 6, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Aug 5, 2024 | 25.00 | 25.10 | 24.90 | 24.90 | 24.90 | - |
| Aug 2, 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | - |
| Aug 1, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Jul 31, 2024 | 27.75 | 28.10 | 27.75 | 27.75 | 27.75 | - |
| Jul 30, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| Jul 29, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| Jul 26, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Jul 25, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Jul 24, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| Jul 23, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Jul 22, 2024 | 29.25 | 30.65 | 29.25 | 30.65 | 30.65 | 4 |
| Jul 19, 2024 | 29.15 | 29.30 | 29.15 | 29.30 | 29.30 | - |
| Jul 18, 2024 | 29.85 | 30.25 | 29.45 | 29.45 | 29.45 | - |
| Jul 17, 2024 | 29.45 | 30.30 | 29.45 | 30.30 | 30.30 | - |
| Jul 16, 2024 | 29.60 | 29.65 | 29.60 | 29.65 | 29.65 | - |
| Jul 15, 2024 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | - |
| Jul 12, 2024 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | - |
| Jul 11, 2024 | 29.90 | 30.40 | 29.90 | 30.40 | 30.40 | 32 |
| Jul 10, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Jul 9, 2024 | 30.05 | 30.05 | 29.70 | 29.70 | 29.70 | - |
| Jul 8, 2024 | 30.60 | 30.60 | 30.35 | 30.35 | 30.35 | - |
| Jul 5, 2024 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | - |
| Jul 4, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Jul 3, 2024 | 0.45 Dividend | |||||
| Jul 3, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Jul 2, 2024 | 30.00 | 31.10 | 30.00 | 31.10 | 30.65 | 98 |
| Jul 1, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.96 | - |
| Jun 28, 2024 | 29.30 | 29.65 | 29.30 | 29.65 | 29.22 | - |
| Jun 27, 2024 | 30.20 | 30.20 | 29.85 | 29.85 | 29.42 | 20 |
| Jun 26, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.26 | - |
| Jun 25, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.75 | - |
| Jun 24, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.76 | - |
| Jun 21, 2024 | 31.65 | 31.65 | 31.20 | 31.20 | 30.75 | - |
| Jun 20, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.60 | - |
| Jun 19, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
| Jun 18, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 32.87 | - |
| Jun 17, 2024 | 32.45 | 32.45 | 32.25 | 32.25 | 31.78 | - |
| Jun 14, 2024 | 33.80 | 33.80 | 33.15 | 33.15 | 32.67 | - |
| Jun 13, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.89 | - |
| Jun 12, 2024 | 34.15 | 35.55 | 34.15 | 35.55 | 35.04 | 10 |
| Jun 11, 2024 | 35.00 | 35.00 | 34.15 | 34.15 | 33.66 | - |
| Jun 10, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.00 | - |
| Jun 7, 2024 | 34.90 | 35.35 | 34.90 | 35.20 | 34.69 | 17 |
| Jun 6, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.10 | - |
| Jun 5, 2024 | 34.65 | 34.95 | 34.65 | 34.95 | 34.44 | 3 |
| Jun 4, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.61 | - |
| Jun 3, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.71 | - |
| May 31, 2024 | 32.80 | 33.10 | 32.80 | 33.10 | 32.62 | - |
| May 30, 2024 | 31.05 | 33.10 | 31.05 | 33.10 | 32.62 | - |
| May 29, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.09 | - |
| May 28, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.40 | - |
| May 27, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 31.88 | - |
| May 24, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 31.83 | - |
| May 23, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.24 | - |
| May 22, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.59 | - |
| May 21, 2024 | 32.50 | 32.50 | 32.40 | 32.40 | 31.93 | - |
| May 20, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |