Unlock stock picks and a broker-level newsfeed that powers Wall Street.
43.15
-0.10
(-0.23%)
At close: April 2 at 1:30:08 PM GMT+8
Currency in TWD 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 |
|---|---|---|---|---|---|---|
| Apr 2, 2025 | 43.40 | 43.40 | 43.00 | 43.15 | 43.15 | 35,003 |
| Apr 1, 2025 | 43.70 | 43.70 | 43.00 | 43.25 | 43.25 | 36,000 |
| Mar 31, 2025 | 1.30 Dividend | |||||
| Mar 31, 2025 | 43.00 | 43.80 | 42.40 | 42.40 | 42.40 | 110,400 |
| Mar 28, 2025 | 45.45 | 46.20 | 45.40 | 45.50 | 44.20 | 151,000 |
| Mar 27, 2025 | 45.75 | 45.80 | 45.70 | 45.80 | 44.49 | 37,500 |
| Mar 26, 2025 | 45.85 | 45.90 | 45.70 | 45.80 | 44.49 | 22,003 |
| Mar 25, 2025 | 45.70 | 45.75 | 45.60 | 45.65 | 44.35 | 11,000 |
| Mar 24, 2025 | 45.90 | 45.90 | 45.80 | 45.80 | 44.49 | 21,023 |
| Mar 21, 2025 | 45.75 | 45.75 | 45.40 | 45.50 | 44.20 | 8,000 |
| Mar 20, 2025 | 45.75 | 45.80 | 45.30 | 45.30 | 44.01 | 19,000 |
| Mar 19, 2025 | 45.00 | 45.35 | 45.00 | 45.25 | 43.96 | 81,000 |
| Mar 18, 2025 | 45.25 | 46.35 | 45.25 | 45.50 | 44.20 | 28,466 |
| Mar 17, 2025 | 45.20 | 46.15 | 45.15 | 45.50 | 44.20 | 90,001 |
| Mar 14, 2025 | 46.60 | 46.75 | 45.00 | 46.55 | 45.22 | 95,198 |
| Mar 13, 2025 | 48.15 | 48.15 | 48.00 | 48.10 | 46.73 | 22,040 |
| Mar 12, 2025 | 46.95 | 48.55 | 46.75 | 48.00 | 46.63 | 93,015 |
| Mar 11, 2025 | 46.40 | 46.50 | 45.95 | 46.50 | 45.17 | 33,000 |
| Mar 10, 2025 | 47.10 | 47.20 | 46.45 | 46.45 | 45.12 | 28,015 |
| Mar 7, 2025 | 46.10 | 47.25 | 46.10 | 46.55 | 45.22 | 37,000 |
| Mar 6, 2025 | 47.35 | 47.35 | 47.00 | 47.30 | 45.95 | 35,118 |
| Mar 5, 2025 | 47.70 | 47.70 | 47.15 | 47.20 | 45.85 | 49,270 |
| Mar 4, 2025 | 47.80 | 48.00 | 47.50 | 47.60 | 46.24 | 36,273 |
| Mar 3, 2025 | 48.00 | 48.10 | 47.90 | 47.90 | 46.53 | 27,784 |
| Feb 27, 2025 | 48.75 | 48.75 | 48.25 | 48.25 | 46.87 | 19,000 |
| Feb 26, 2025 | 48.20 | 48.20 | 48.10 | 48.10 | 46.73 | 10,000 |
| Feb 25, 2025 | 48.00 | 48.25 | 48.00 | 48.20 | 46.82 | 17,000 |
| Feb 24, 2025 | 47.95 | 48.35 | 47.95 | 48.25 | 46.87 | 22,059 |
| Feb 21, 2025 | 47.80 | 48.00 | 47.60 | 47.95 | 46.58 | 20,153 |
| Feb 20, 2025 | 47.70 | 48.10 | 47.70 | 47.80 | 46.43 | 13,321 |
| Feb 19, 2025 | 47.60 | 47.90 | 47.50 | 47.65 | 46.29 | 28,062 |
| Feb 18, 2025 | 46.40 | 47.80 | 46.20 | 47.55 | 46.19 | 90,000 |
| Feb 17, 2025 | 46.85 | 46.85 | 46.20 | 46.50 | 45.17 | 23,783 |
| Feb 14, 2025 | 46.80 | 46.80 | 46.15 | 46.65 | 45.32 | 38,075 |
| Feb 13, 2025 | 46.10 | 46.20 | 45.05 | 46.15 | 44.83 | 89,297 |
| Feb 12, 2025 | 45.70 | 45.90 | 45.60 | 45.90 | 44.59 | 12,162 |
| Feb 11, 2025 | 45.95 | 46.55 | 45.45 | 45.80 | 44.49 | 59,000 |
| Feb 10, 2025 | 45.90 | 47.40 | 45.00 | 45.35 | 44.05 | 108,253 |
| Feb 7, 2025 | 46.35 | 46.35 | 45.45 | 45.85 | 44.54 | 24,000 |
| Feb 6, 2025 | 45.80 | 46.40 | 45.80 | 46.35 | 45.03 | 10,400 |
| Feb 5, 2025 | 46.00 | 46.00 | 45.50 | 45.90 | 44.59 | 10,159 |
| Feb 4, 2025 | 45.40 | 45.95 | 45.40 | 45.50 | 44.20 | 16,000 |
| Feb 3, 2025 | 45.40 | 45.40 | 45.00 | 45.30 | 44.01 | 23,055 |
| Jan 22, 2025 | 45.50 | 45.85 | 45.50 | 45.85 | 44.54 | 14,000 |
| Jan 21, 2025 | 45.00 | 45.40 | 45.00 | 45.40 | 44.10 | 13,000 |
| Jan 20, 2025 | 45.45 | 45.50 | 45.00 | 45.00 | 43.71 | 27,000 |
| Jan 17, 2025 | 45.60 | 46.25 | 45.00 | 45.45 | 44.15 | 88,000 |
| Jan 16, 2025 | 45.85 | 46.40 | 45.60 | 45.60 | 44.30 | 20,000 |
| Jan 15, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 44.49 | 9,000 |
| Jan 14, 2025 | 45.50 | 45.90 | 44.55 | 45.30 | 44.01 | 12,000 |
| Jan 13, 2025 | 47.85 | 47.85 | 45.50 | 45.50 | 44.20 | 67,000 |
| Jan 10, 2025 | 45.30 | 45.60 | 45.30 | 45.60 | 44.30 | 25,000 |
| Jan 9, 2025 | 45.10 | 45.75 | 44.50 | 45.60 | 44.30 | 51,000 |
| Jan 8, 2025 | 45.00 | 45.10 | 44.80 | 45.10 | 43.81 | 30,000 |
| Jan 7, 2025 | 45.85 | 45.85 | 45.15 | 45.20 | 43.91 | 26,000 |
| Jan 6, 2025 | 45.25 | 46.20 | 45.25 | 45.80 | 44.49 | 36,000 |
| Jan 3, 2025 | 44.50 | 45.25 | 44.50 | 45.25 | 43.96 | 11,000 |
| Jan 2, 2025 | 46.10 | 46.10 | 45.55 | 45.80 | 44.49 | 43,000 |
| Dec 31, 2024 | 46.10 | 46.45 | 45.55 | 46.10 | 44.78 | 39,000 |
| Dec 30, 2024 | 47.10 | 48.85 | 47.10 | 47.60 | 46.24 | 39,000 |
| Dec 27, 2024 | 45.50 | 47.00 | 45.40 | 47.00 | 45.66 | 44,000 |
| Dec 26, 2024 | 45.00 | 45.10 | 45.00 | 45.10 | 43.81 | 8,000 |
| Dec 25, 2024 | 45.10 | 45.20 | 44.90 | 45.10 | 43.81 | 21,000 |
| Dec 24, 2024 | 43.90 | 44.90 | 43.90 | 44.90 | 43.62 | 45,000 |
| Dec 23, 2024 | 43.50 | 43.90 | 43.05 | 43.90 | 42.65 | 58,000 |
| Dec 20, 2024 | 43.90 | 43.90 | 42.60 | 43.00 | 41.77 | 63,000 |
| Dec 19, 2024 | 45.25 | 45.90 | 42.25 | 43.00 | 41.77 | 266,000 |
| Dec 18, 2024 | 46.90 | 46.90 | 45.50 | 45.90 | 44.59 | 150,000 |
| Dec 17, 2024 | 47.80 | 47.80 | 46.50 | 46.65 | 45.32 | 54,000 |
| Dec 16, 2024 | 48.05 | 48.05 | 47.90 | 47.95 | 46.58 | 25,000 |
| Dec 13, 2024 | 48.20 | 48.30 | 48.20 | 48.20 | 46.82 | 41,000 |
| Dec 12, 2024 | 48.30 | 48.35 | 48.25 | 48.30 | 46.92 | 14,000 |
| Dec 11, 2024 | 48.30 | 48.55 | 48.30 | 48.30 | 46.92 | 35,000 |
| Dec 10, 2024 | 48.35 | 48.35 | 48.25 | 48.25 | 46.87 | 31,000 |
| Dec 9, 2024 | 49.00 | 49.00 | 48.30 | 48.35 | 46.97 | 25,000 |
| Dec 6, 2024 | 48.25 | 48.25 | 48.20 | 48.20 | 46.82 | 12,000 |
| Dec 5, 2024 | 48.15 | 48.30 | 48.15 | 48.20 | 46.82 | 22,000 |
| Dec 4, 2024 | 48.20 | 48.20 | 48.10 | 48.15 | 46.77 | 23,000 |
| Dec 3, 2024 | 48.20 | 48.35 | 48.20 | 48.30 | 46.92 | 60,000 |
| Dec 2, 2024 | 48.20 | 48.20 | 48.15 | 48.15 | 46.77 | 23,000 |
| Nov 29, 2024 | 48.10 | 48.30 | 48.00 | 48.15 | 46.77 | 33,000 |
| Nov 28, 2024 | 48.25 | 48.25 | 48.00 | 48.20 | 46.82 | 38,000 |
| Nov 27, 2024 | 48.35 | 48.40 | 48.20 | 48.20 | 46.82 | 29,000 |
| Nov 26, 2024 | 48.35 | 48.40 | 48.20 | 48.40 | 47.02 | 24,000 |
| Nov 25, 2024 | 48.55 | 48.55 | 48.35 | 48.35 | 46.97 | 19,000 |
| Nov 22, 2024 | 48.40 | 48.40 | 48.10 | 48.30 | 46.92 | 8,000 |
| Nov 21, 2024 | 48.50 | 48.50 | 48.05 | 48.50 | 47.11 | 30,000 |
| Nov 20, 2024 | 48.00 | 48.40 | 48.00 | 48.40 | 47.02 | 13,508 |
| Nov 19, 2024 | 48.70 | 48.70 | 48.10 | 48.10 | 46.73 | 5,000 |
| Nov 18, 2024 | 48.20 | 48.25 | 48.05 | 48.25 | 46.87 | 23,000 |
| Nov 15, 2024 | 48.80 | 48.80 | 48.20 | 48.25 | 46.87 | 33,000 |
| Nov 14, 2024 | 48.90 | 48.95 | 48.80 | 48.95 | 47.55 | 14,000 |
| Nov 13, 2024 | 48.95 | 49.00 | 48.90 | 48.95 | 47.55 | 12,000 |
| Nov 12, 2024 | 49.20 | 49.20 | 48.95 | 49.00 | 47.60 | 36,000 |
| Nov 11, 2024 | 48.80 | 49.20 | 48.80 | 49.20 | 47.79 | 90,000 |
| Nov 8, 2024 | 48.90 | 48.90 | 48.60 | 48.80 | 47.41 | 16,000 |
| Nov 7, 2024 | 48.85 | 48.90 | 48.60 | 48.80 | 47.41 | 11,000 |
| Nov 6, 2024 | 48.55 | 49.00 | 48.55 | 49.00 | 47.60 | 12,000 |
| Nov 5, 2024 | 49.20 | 49.20 | 48.80 | 48.90 | 47.50 | 20,000 |
| Nov 4, 2024 | 48.70 | 50.10 | 48.70 | 49.05 | 47.65 | 68,000 |
| Nov 1, 2024 | 48.70 | 48.70 | 48.60 | 48.65 | 47.26 | 14,000 |
| Oct 30, 2024 | 48.50 | 48.85 | 48.40 | 48.70 | 47.31 | 23,000 |
| Oct 29, 2024 | 49.00 | 49.10 | 48.50 | 49.00 | 47.60 | 25,000 |
| Oct 28, 2024 | 49.00 | 49.10 | 48.60 | 49.00 | 47.60 | 27,000 |
| Oct 25, 2024 | 48.60 | 49.00 | 48.40 | 49.00 | 47.60 | 18,000 |
| Oct 24, 2024 | 48.35 | 48.60 | 48.15 | 48.60 | 47.21 | 18,000 |
| Oct 23, 2024 | 48.60 | 48.75 | 48.45 | 48.50 | 47.11 | 25,000 |
| Oct 22, 2024 | 48.75 | 48.75 | 48.55 | 48.60 | 47.21 | 9,000 |
| Oct 21, 2024 | 48.45 | 48.55 | 48.45 | 48.55 | 47.16 | 36,000 |
| Oct 18, 2024 | 48.80 | 48.80 | 48.50 | 48.55 | 47.16 | 42,000 |
| Oct 17, 2024 | 48.90 | 49.20 | 48.80 | 48.85 | 47.45 | 34,000 |
| Oct 16, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 47.60 | 3,000 |
| Oct 15, 2024 | 49.05 | 49.05 | 48.60 | 49.00 | 47.60 | 45,000 |
| Oct 14, 2024 | 49.30 | 49.30 | 49.00 | 49.05 | 47.65 | 19,000 |
| Oct 11, 2024 | 48.90 | 49.40 | 48.80 | 49.25 | 47.84 | 27,000 |
| Oct 9, 2024 | 49.00 | 49.00 | 48.70 | 48.95 | 47.55 | 15,000 |
| Oct 8, 2024 | 48.80 | 49.00 | 48.55 | 49.00 | 47.60 | 23,000 |
| Oct 7, 2024 | 49.10 | 49.10 | 48.65 | 48.80 | 47.41 | 41,000 |
| Oct 4, 2024 | 48.95 | 49.10 | 48.55 | 49.10 | 47.70 | 61,000 |
| Oct 1, 2024 | 49.75 | 49.75 | 48.70 | 49.10 | 47.70 | 46,000 |
| Sep 30, 2024 | 49.45 | 49.45 | 48.90 | 49.00 | 47.60 | 48,000 |
| Sep 27, 2024 | 49.00 | 49.50 | 48.85 | 49.50 | 48.09 | 67,000 |
| Sep 26, 2024 | 49.50 | 49.50 | 49.00 | 49.40 | 47.99 | 105,000 |
| Sep 25, 2024 | 50.00 | 50.00 | 49.45 | 49.55 | 48.13 | 108,000 |
| Sep 24, 2024 | 49.70 | 50.00 | 49.65 | 50.00 | 48.57 | 29,000 |
| Sep 23, 2024 | 49.90 | 49.95 | 49.65 | 49.95 | 48.52 | 36,000 |
| Sep 20, 2024 | 50.00 | 50.00 | 49.80 | 50.00 | 48.57 | 31,000 |
| Sep 19, 2024 | 50.00 | 50.10 | 49.90 | 50.00 | 48.57 | 40,000 |
| Sep 18, 2024 | 49.90 | 50.30 | 49.90 | 50.10 | 48.67 | 9,000 |
| Sep 16, 2024 | 50.00 | 50.30 | 49.70 | 50.30 | 48.86 | 26,000 |
| Sep 13, 2024 | 50.20 | 50.20 | 50.10 | 50.10 | 48.67 | 22,000 |
| Sep 12, 2024 | 50.30 | 50.30 | 50.20 | 50.20 | 48.77 | 25,000 |
| Sep 11, 2024 | 50.20 | 50.30 | 50.20 | 50.30 | 48.86 | 5,000 |
| Sep 10, 2024 | 50.60 | 50.60 | 50.10 | 50.30 | 48.86 | 16,000 |
| Sep 9, 2024 | 49.60 | 50.50 | 49.60 | 50.50 | 49.06 | 47,000 |
| Sep 6, 2024 | 50.50 | 51.10 | 50.10 | 50.30 | 48.86 | 45,000 |
| Sep 5, 2024 | 1080:1000 Stock Splits | |||||
| Sep 5, 2024 | 50.00 | 51.30 | 50.00 | 50.90 | 49.45 | 106,000 |
| Sep 4, 2024 | 49.72 | 50.00 | 49.35 | 49.81 | 48.39 | 79,920 |
| Sep 3, 2024 | 50.19 | 50.19 | 49.54 | 50.00 | 48.57 | 30,240 |
| Sep 2, 2024 | 51.11 | 51.11 | 49.91 | 50.19 | 48.75 | 78,840 |
| Aug 30, 2024 | 49.54 | 50.37 | 49.35 | 50.37 | 48.93 | 78,840 |
| Aug 29, 2024 | 48.98 | 49.26 | 48.52 | 49.26 | 47.85 | 72,360 |
| Aug 28, 2024 | 49.07 | 49.07 | 48.52 | 48.98 | 47.58 | 35,640 |
| Aug 27, 2024 | 48.52 | 48.52 | 48.24 | 48.33 | 46.95 | 17,280 |
| Aug 26, 2024 | 47.69 | 48.80 | 47.69 | 48.15 | 46.77 | 27,000 |
| Aug 23, 2024 | 47.50 | 47.69 | 47.41 | 47.69 | 46.32 | 7,560 |
| Aug 22, 2024 | 47.69 | 47.78 | 47.41 | 47.78 | 46.41 | 27,000 |
| Aug 21, 2024 | 47.69 | 47.87 | 47.41 | 47.78 | 46.41 | 57,240 |
| Aug 20, 2024 | 47.41 | 47.69 | 47.31 | 47.59 | 46.23 | 14,040 |
| Aug 19, 2024 | 47.31 | 47.78 | 47.22 | 47.41 | 46.05 | 24,840 |
| Aug 16, 2024 | 47.22 | 47.41 | 47.22 | 47.31 | 45.96 | 30,240 |
| Aug 15, 2024 | 47.31 | 47.50 | 47.04 | 47.22 | 45.87 | 39,960 |
| Aug 14, 2024 | 47.04 | 47.41 | 47.04 | 47.41 | 46.05 | 20,520 |
| Aug 13, 2024 | 47.50 | 47.50 | 46.85 | 46.94 | 45.60 | 43,200 |
| Aug 12, 2024 | 47.22 | 47.69 | 47.04 | 47.50 | 46.14 | 37,800 |
| Aug 9, 2024 | 47.31 | 47.96 | 47.22 | 47.22 | 45.87 | 30,240 |
| Aug 8, 2024 | 47.22 | 47.41 | 46.85 | 47.22 | 45.87 | 33,480 |
| Aug 7, 2024 | 47.59 | 47.59 | 47.22 | 47.50 | 46.14 | 82,080 |
| Aug 6, 2024 | 46.57 | 47.50 | 46.25 | 47.50 | 46.14 | 84,240 |
| Aug 5, 2024 | 48.15 | 48.15 | 46.20 | 46.57 | 45.24 | 119,880 |
| Aug 2, 2024 | 48.33 | 48.52 | 48.33 | 48.52 | 47.13 | 29,160 |
| Aug 1, 2024 | 49.54 | 49.72 | 49.07 | 49.07 | 47.67 | 36,720 |
| Jul 31, 2024 | 49.07 | 50.00 | 48.70 | 49.07 | 47.67 | 22,680 |
| Jul 30, 2024 | 48.24 | 48.89 | 48.15 | 48.89 | 47.49 | 30,240 |
| Jul 29, 2024 | 48.80 | 48.89 | 48.52 | 48.52 | 47.13 | 57,240 |
| Jul 26, 2024 | 49.17 | 49.17 | 48.61 | 48.70 | 47.31 | 74,520 |
| Jul 23, 2024 | 49.35 | 49.54 | 49.17 | 49.44 | 48.03 | 30,240 |
| Jul 22, 2024 | 49.44 | 49.54 | 49.17 | 49.17 | 47.76 | 56,160 |
| Jul 19, 2024 | 49.63 | 49.63 | 49.35 | 49.44 | 48.03 | 35,640 |
| Jul 18, 2024 | 49.63 | 49.81 | 49.54 | 49.63 | 48.21 | 32,400 |
| Jul 17, 2024 | 49.81 | 49.81 | 49.63 | 49.63 | 48.21 | 24,840 |
| Jul 16, 2024 | 49.81 | 49.91 | 49.72 | 49.72 | 48.30 | 36,720 |
| Jul 15, 2024 | 49.44 | 49.72 | 49.44 | 49.63 | 48.21 | 30,240 |
| Jul 12, 2024 | 49.72 | 49.91 | 49.72 | 49.81 | 48.39 | 16,200 |
| Jul 11, 2024 | 50.00 | 50.00 | 49.72 | 49.81 | 48.39 | 34,560 |
| Jul 10, 2024 | 49.72 | 49.91 | 49.63 | 49.72 | 48.30 | 31,320 |
| Jul 9, 2024 | 49.63 | 49.63 | 49.54 | 49.54 | 48.12 | 32,400 |
| Jul 8, 2024 | 50.00 | 50.00 | 49.63 | 49.63 | 48.21 | 71,280 |
| Jul 5, 2024 | 49.91 | 50.19 | 49.72 | 50.19 | 48.75 | 34,560 |
| Jul 4, 2024 | 49.91 | 50.00 | 49.63 | 50.00 | 48.57 | 30,240 |
| Jul 3, 2024 | 50.09 | 50.09 | 49.81 | 49.81 | 48.39 | 18,360 |
| Jul 2, 2024 | 49.81 | 50.09 | 49.81 | 49.81 | 48.39 | 22,680 |
| Jul 1, 2024 | 49.91 | 50.00 | 49.63 | 49.81 | 48.39 | 71,280 |
| Jun 28, 2024 | 50.37 | 50.37 | 49.91 | 50.00 | 48.57 | 24,840 |
| Jun 27, 2024 | 49.81 | 50.56 | 49.81 | 50.19 | 48.75 | 61,560 |
| Jun 26, 2024 | 49.81 | 49.91 | 49.72 | 49.81 | 48.39 | 42,120 |
| Jun 25, 2024 | 50.00 | 50.00 | 49.72 | 49.81 | 48.39 | 86,400 |
| Jun 24, 2024 | 50.09 | 50.19 | 49.91 | 49.91 | 48.48 | 63,720 |
| Jun 21, 2024 | 50.00 | 50.28 | 49.81 | 50.28 | 48.84 | 41,040 |
| Jun 20, 2024 | 50.19 | 50.19 | 50.00 | 50.00 | 48.57 | 59,400 |
| Jun 19, 2024 | 50.65 | 50.65 | 50.19 | 50.19 | 48.75 | 90,720 |
| Jun 18, 2024 | 50.93 | 51.02 | 50.65 | 50.65 | 49.20 | 48,600 |
| Jun 17, 2024 | 50.65 | 50.93 | 50.65 | 50.74 | 49.29 | 47,520 |
| Jun 14, 2024 | 50.74 | 50.93 | 50.46 | 50.65 | 49.20 | 36,720 |
| Jun 13, 2024 | 50.93 | 51.02 | 50.65 | 50.74 | 49.29 | 41,040 |
| Jun 12, 2024 | 50.93 | 51.02 | 50.83 | 50.93 | 49.47 | 34,560 |
| Jun 11, 2024 | 50.93 | 51.11 | 50.93 | 50.93 | 49.47 | 35,640 |
| Jun 7, 2024 | 50.93 | 51.11 | 50.65 | 50.83 | 49.38 | 62,640 |
| Jun 6, 2024 | 50.65 | 51.11 | 50.65 | 50.93 | 49.47 | 44,280 |
| Jun 5, 2024 | 50.83 | 50.93 | 50.56 | 50.56 | 49.11 | 32,400 |
| Jun 4, 2024 | 50.65 | 50.93 | 50.37 | 50.83 | 49.38 | 24,840 |
| Jun 3, 2024 | 50.74 | 50.74 | 50.19 | 50.74 | 49.29 | 45,360 |
| May 31, 2024 | 50.93 | 51.02 | 50.56 | 50.74 | 49.29 | 95,040 |
| May 30, 2024 | 51.20 | 51.30 | 51.02 | 51.11 | 49.65 | 57,240 |
| May 29, 2024 | 52.04 | 52.04 | 51.39 | 51.48 | 50.01 | 86,400 |
| May 28, 2024 | 52.13 | 52.31 | 52.04 | 52.13 | 50.64 | 81,000 |
| May 27, 2024 | 51.48 | 52.59 | 51.48 | 52.13 | 50.64 | 99,360 |
| May 24, 2024 | 51.57 | 52.78 | 51.20 | 51.48 | 50.01 | 99,360 |
| May 23, 2024 | 51.20 | 51.76 | 50.37 | 51.39 | 49.92 | 142,560 |
| May 22, 2024 | 49.91 | 51.57 | 49.72 | 51.20 | 49.74 | 174,960 |
| May 21, 2024 | 50.19 | 50.19 | 49.72 | 49.91 | 48.48 | 65,880 |
| May 20, 2024 | 50.83 | 50.83 | 50.19 | 50.19 | 48.75 | 101,520 |
| May 17, 2024 | 50.93 | 50.93 | 50.74 | 50.74 | 49.29 | 52,920 |
| May 16, 2024 | 50.93 | 51.11 | 50.74 | 50.93 | 49.47 | 51,840 |
| May 15, 2024 | 51.02 | 51.85 | 50.93 | 51.39 | 49.92 | 54,000 |
| May 14, 2024 | 50.93 | 51.11 | 50.83 | 51.02 | 49.56 | 43,200 |
| May 13, 2024 | 51.02 | 51.11 | 50.93 | 51.02 | 49.56 | 37,800 |
| May 10, 2024 | 51.11 | 51.11 | 50.93 | 51.02 | 49.56 | 65,880 |
| May 9, 2024 | 51.48 | 51.48 | 50.83 | 51.11 | 49.65 | 112,320 |
| May 8, 2024 | 51.67 | 51.67 | 51.11 | 51.48 | 50.01 | 71,280 |
| May 7, 2024 | 51.85 | 51.94 | 51.67 | 51.67 | 50.19 | 22,680 |
| May 6, 2024 | 51.85 | 52.22 | 51.67 | 51.85 | 50.37 | 37,800 |
| May 3, 2024 | 51.48 | 51.67 | 51.39 | 51.57 | 50.10 | 36,720 |
| May 2, 2024 | 51.57 | 51.67 | 51.20 | 51.48 | 50.01 | 85,320 |
| Apr 30, 2024 | 51.85 | 51.85 | 51.57 | 51.57 | 50.10 | 27,000 |
| Apr 29, 2024 | 51.67 | 51.85 | 51.11 | 51.85 | 50.37 | 85,320 |
| Apr 26, 2024 | 51.85 | 51.94 | 51.57 | 51.67 | 50.19 | 33,480 |
| Apr 25, 2024 | 51.67 | 52.04 | 51.67 | 51.85 | 50.37 | 17,280 |
| Apr 24, 2024 | 51.30 | 51.57 | 51.11 | 51.57 | 50.10 | 28,080 |
| Apr 23, 2024 | 51.30 | 51.48 | 51.11 | 51.30 | 49.83 | 29,160 |
| Apr 22, 2024 | 51.76 | 51.76 | 51.11 | 51.20 | 49.74 | 57,240 |
| Apr 19, 2024 | 51.85 | 52.41 | 51.02 | 51.85 | 50.37 | 27,000 |
| Apr 18, 2024 | 51.94 | 52.69 | 51.85 | 52.50 | 51.00 | 23,760 |
| Apr 17, 2024 | 51.67 | 52.78 | 51.57 | 51.85 | 50.37 | 65,880 |
| Apr 16, 2024 | 51.94 | 52.50 | 51.20 | 52.50 | 51.00 | 88,560 |
| Apr 15, 2024 | 52.41 | 52.41 | 51.85 | 51.94 | 50.46 | 97,200 |
| Apr 12, 2024 | 52.59 | 52.59 | 52.04 | 52.41 | 50.91 | 34,560 |
| Apr 11, 2024 | 53.15 | 53.15 | 52.78 | 52.78 | 51.27 | 31,320 |
| Apr 10, 2024 | 53.33 | 53.33 | 52.96 | 53.15 | 51.63 | 33,480 |
| Apr 9, 2024 | 53.43 | 53.43 | 53.15 | 53.24 | 51.72 | 27,000 |
| Apr 8, 2024 | 53.33 | 53.43 | 53.06 | 53.43 | 51.90 | 19,440 |
| Apr 3, 2024 | 53.24 | 53.61 | 53.24 | 53.43 | 51.90 | 59,400 |
| Apr 2, 2024 | 53.33 | 53.61 | 53.24 | 53.24 | 51.72 | 50,760 |