Berlin - Delayed Quote EUR
Crown Castle Inc (8CW.BE)
87.40
-0.83
(-0.94%)
As of 10:10:20 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 87.75 | 87.75 | 87.40 | 87.40 | 87.40 | - |
| May 30, 2025 | 88.63 | 88.89 | 88.16 | 88.23 | 88.23 | - |
| May 29, 2025 | 89.71 | 89.71 | 86.79 | 87.84 | 87.84 | - |
| May 28, 2025 | 88.78 | 88.82 | 87.74 | 88.06 | 88.06 | - |
| May 27, 2025 | 89.44 | 90.20 | 88.17 | 88.84 | 88.84 | - |
| May 26, 2025 | 88.65 | 89.90 | 88.62 | 89.90 | 89.90 | - |
| May 23, 2025 | 88.17 | 88.64 | 86.86 | 88.30 | 88.30 | - |
| May 22, 2025 | 89.61 | 89.90 | 88.28 | 88.69 | 88.69 | - |
| May 21, 2025 | 90.30 | 90.78 | 89.53 | 89.88 | 89.88 | - |
| May 20, 2025 | 91.17 | 91.62 | 90.99 | 91.04 | 91.04 | - |
| May 19, 2025 | 90.56 | 91.80 | 89.87 | 91.59 | 91.59 | - |
| May 16, 2025 | 89.75 | 91.54 | 89.59 | 91.54 | 91.54 | - |
| May 15, 2025 | 87.48 | 90.02 | 87.02 | 89.94 | 89.94 | - |
| May 14, 2025 | 87.98 | 88.07 | 86.76 | 87.75 | 87.75 | - |
| May 13, 2025 | 90.81 | 91.11 | 87.75 | 88.31 | 88.31 | - |
| May 12, 2025 | 94.59 | 96.67 | 90.23 | 90.59 | 90.59 | - |
| May 9, 2025 | 92.10 | 93.36 | 91.72 | 93.35 | 93.35 | - |
| May 8, 2025 | 93.33 | 93.84 | 92.38 | 92.38 | 92.38 | - |
| May 7, 2025 | 93.99 | 94.21 | 91.98 | 92.76 | 92.76 | - |
| May 6, 2025 | 94.06 | 94.93 | 93.38 | 93.59 | 93.59 | - |
| May 5, 2025 | 93.70 | 94.75 | 93.59 | 94.57 | 94.57 | - |
| May 2, 2025 | 93.63 | 94.60 | 93.32 | 94.60 | 94.60 | - |
| Apr 30, 2025 | 90.78 | 93.04 | 90.76 | 93.04 | 93.04 | - |
| Apr 29, 2025 | 88.62 | 91.75 | 88.62 | 91.30 | 91.30 | - |
| Apr 28, 2025 | 87.65 | 88.82 | 87.65 | 88.41 | 88.41 | - |
| Apr 25, 2025 | 89.23 | 89.23 | 87.69 | 88.15 | 88.15 | - |
| Apr 24, 2025 | 89.95 | 90.43 | 88.83 | 88.83 | 88.83 | - |
| Apr 23, 2025 | 93.17 | 93.48 | 88.91 | 90.17 | 90.17 | - |
| Apr 22, 2025 | 88.68 | 91.57 | 88.68 | 91.57 | 91.57 | - |
| Apr 17, 2025 | 89.96 | 91.85 | 88.01 | 91.11 | 91.11 | - |
| Apr 16, 2025 | 87.78 | 90.02 | 87.78 | 88.41 | 88.41 | - |
| Apr 15, 2025 | 87.75 | 90.03 | 87.75 | 89.31 | 89.31 | - |
| Apr 14, 2025 | 85.37 | 88.04 | 85.11 | 88.04 | 88.04 | - |
| Apr 11, 2025 | 85.35 | 85.36 | 82.76 | 85.36 | 85.36 | - |
| Apr 10, 2025 | 86.93 | 87.14 | 83.90 | 84.58 | 84.58 | - |
| Apr 9, 2025 | 84.28 | 86.54 | 82.95 | 86.54 | 86.54 | - |
| Apr 8, 2025 | 90.84 | 91.59 | 85.99 | 85.99 | 85.99 | - |
| Apr 7, 2025 | 88.03 | 90.96 | 87.94 | 89.33 | 89.33 | - |
| Apr 4, 2025 | 96.34 | 98.13 | 92.94 | 92.94 | 92.94 | - |
| Apr 3, 2025 | 92.64 | 97.61 | 91.63 | 97.45 | 97.45 | - |
| Apr 2, 2025 | 96.86 | 97.15 | 95.39 | 95.95 | 95.95 | - |
| Apr 1, 2025 | 96.18 | 96.95 | 96.02 | 96.94 | 96.94 | - |
| Mar 31, 2025 | 95.40 | 97.56 | 95.16 | 96.93 | 96.93 | - |
| Mar 28, 2025 | 94.97 | 95.89 | 94.80 | 95.71 | 95.71 | - |
| Mar 27, 2025 | 94.20 | 95.58 | 92.93 | 95.03 | 95.03 | - |
| Mar 26, 2025 | 92.93 | 94.04 | 92.63 | 94.04 | 94.04 | - |
| Mar 25, 2025 | 96.39 | 96.39 | 92.52 | 93.06 | 93.06 | - |
| Mar 24, 2025 | 99.50 | 99.50 | 96.56 | 96.56 | 96.56 | - |
| Mar 21, 2025 | 96.30 | 99.19 | 95.86 | 98.36 | 98.36 | - |
| Mar 20, 2025 | 96.02 | 97.21 | 95.67 | 96.37 | 96.37 | - |
| Mar 19, 2025 | 95.87 | 96.95 | 95.20 | 95.74 | 95.74 | - |
| Mar 18, 2025 | 94.03 | 96.36 | 93.35 | 95.87 | 95.87 | - |
| Mar 17, 2025 | 95.50 | 95.50 | 94.11 | 94.11 | 94.11 | - |
| Mar 14, 2025 | 1.3684361 Dividend | |||||
| Mar 14, 2025 | 89.44 | 95.11 | 89.44 | 94.61 | 94.61 | - |
| Mar 13, 2025 | 86.14 | 89.43 | 86.11 | 89.43 | 87.86 | - |
| Mar 12, 2025 | 89.44 | 90.06 | 87.32 | 87.49 | 85.96 | - |
| Mar 11, 2025 | 91.17 | 91.20 | 88.97 | 89.42 | 87.86 | - |
| Mar 10, 2025 | 89.78 | 92.96 | 89.70 | 90.94 | 89.35 | - |
| Mar 7, 2025 | 88.20 | 90.14 | 88.14 | 90.02 | 88.44 | - |
| Mar 6, 2025 | 87.62 | 88.42 | 85.78 | 88.42 | 86.87 | - |
| Mar 5, 2025 | 88.98 | 88.98 | 87.33 | 87.74 | 86.20 | - |
| Mar 4, 2025 | 91.36 | 92.51 | 89.36 | 89.36 | 87.80 | - |
| Mar 3, 2025 | 90.50 | 91.67 | 89.40 | 91.67 | 90.07 | - |
| Feb 28, 2025 | 89.97 | 91.08 | 89.89 | 90.79 | 89.20 | - |
| Feb 27, 2025 | 88.15 | 90.04 | 88.02 | 90.01 | 88.43 | - |
| Feb 26, 2025 | 89.09 | 89.09 | 86.68 | 87.31 | 85.78 | - |
| Feb 25, 2025 | 88.44 | 91.04 | 88.36 | 89.12 | 87.56 | - |
| Feb 24, 2025 | 88.10 | 89.08 | 87.68 | 88.43 | 86.88 | - |
| Feb 21, 2025 | 86.85 | 88.26 | 86.65 | 88.26 | 86.72 | - |
| Feb 20, 2025 | 85.52 | 86.94 | 85.00 | 86.92 | 85.40 | - |
| Feb 19, 2025 | 85.58 | 85.94 | 85.45 | 85.77 | 84.27 | - |
| Feb 18, 2025 | 84.34 | 85.98 | 84.22 | 85.76 | 84.26 | - |
| Feb 17, 2025 | 84.18 | 84.38 | 84.18 | 84.38 | 82.90 | - |
| Feb 14, 2025 | 85.94 | 86.24 | 84.24 | 84.24 | 82.77 | - |
| Feb 13, 2025 | 86.39 | 87.09 | 86.00 | 86.11 | 84.60 | - |
| Feb 12, 2025 | 87.98 | 87.98 | 86.13 | 86.53 | 85.02 | - |
| Feb 11, 2025 | 86.83 | 88.00 | 86.57 | 88.00 | 86.46 | - |
| Feb 10, 2025 | 86.91 | 87.08 | 86.57 | 86.91 | 85.39 | - |
| Feb 7, 2025 | 86.90 | 87.38 | 86.04 | 86.63 | 85.11 | - |
| Feb 6, 2025 | 86.60 | 86.96 | 86.30 | 86.65 | 85.13 | - |
| Feb 5, 2025 | 85.33 | 86.47 | 85.30 | 86.31 | 84.80 | - |
| Feb 4, 2025 | 86.70 | 86.70 | 85.17 | 85.42 | 83.93 | - |
| Feb 3, 2025 | 86.44 | 87.33 | 86.12 | 86.54 | 85.03 | - |
| Jan 31, 2025 | 85.87 | 86.55 | 85.78 | 85.78 | 84.28 | - |
| Jan 30, 2025 | 84.55 | 85.85 | 84.55 | 84.90 | 83.41 | - |
| Jan 29, 2025 | 85.99 | 86.41 | 84.38 | 84.47 | 82.99 | - |
| Jan 28, 2025 | 88.33 | 88.74 | 85.84 | 85.84 | 84.34 | - |
| Jan 27, 2025 | 84.11 | 88.20 | 83.53 | 87.76 | 86.22 | - |
| Jan 24, 2025 | 85.01 | 85.10 | 84.06 | 84.47 | 82.99 | - |
| Jan 23, 2025 | 85.03 | 85.10 | 83.84 | 85.03 | 83.54 | - |
| Jan 22, 2025 | 87.11 | 87.18 | 84.95 | 84.95 | 83.46 | - |
| Jan 21, 2025 | 87.14 | 88.96 | 86.93 | 87.06 | 85.54 | - |
| Jan 20, 2025 | 88.30 | 88.30 | 87.21 | 87.25 | 85.72 | - |
| Jan 17, 2025 | 88.22 | 89.15 | 88.16 | 88.70 | 87.15 | - |
| Jan 16, 2025 | 84.30 | 87.82 | 84.19 | 87.82 | 86.28 | - |
| Jan 15, 2025 | 84.15 | 85.98 | 84.02 | 84.02 | 82.55 | - |
| Jan 14, 2025 | 83.52 | 84.60 | 83.52 | 84.38 | 82.90 | - |
| Jan 13, 2025 | 83.75 | 84.01 | 82.97 | 83.56 | 82.10 | - |
| Jan 10, 2025 | 84.95 | 85.45 | 82.65 | 82.65 | 81.20 | - |
| Jan 9, 2025 | 84.83 | 84.93 | 84.67 | 84.93 | 83.44 | - |
| Jan 8, 2025 | 84.54 | 85.23 | 83.78 | 84.36 | 82.88 | - |
| Jan 7, 2025 | 85.37 | 85.55 | 84.43 | 84.43 | 82.95 | - |
| Jan 6, 2025 | 87.31 | 87.52 | 85.15 | 85.15 | 83.66 | - |
| Jan 3, 2025 | 87.30 | 87.48 | 86.60 | 87.31 | 85.78 | - |
| Jan 2, 2025 | 87.71 | 88.35 | 86.92 | 86.92 | 85.40 | - |
| Dec 30, 2024 | 86.56 | 87.06 | 86.56 | 86.84 | 85.32 | - |
| Dec 27, 2024 | 87.79 | 88.21 | 86.78 | 86.78 | 85.26 | - |
| Dec 23, 2024 | 87.69 | 87.74 | 86.19 | 87.29 | 85.76 | - |
| Dec 20, 2024 | 87.70 | 87.91 | 86.30 | 86.88 | 85.36 | - |
| Dec 19, 2024 | 90.02 | 90.02 | 88.14 | 88.14 | 86.60 | - |
| Dec 18, 2024 | 90.55 | 90.62 | 89.65 | 89.75 | 88.18 | - |
| Dec 17, 2024 | 91.05 | 91.98 | 90.49 | 90.49 | 88.91 | - |
| Dec 16, 2024 | 92.57 | 92.93 | 91.18 | 91.18 | 89.58 | - |
| Dec 13, 2024 | 1.3684361 Dividend | |||||
| Dec 13, 2024 | 93.23 | 93.36 | 92.22 | 92.62 | 91.00 | - |
| Dec 12, 2024 | 94.50 | 94.99 | 93.98 | 94.50 | 91.31 | - |
| Dec 11, 2024 | 95.62 | 95.71 | 94.42 | 94.49 | 91.30 | - |
| Dec 10, 2024 | 96.71 | 96.80 | 95.24 | 95.24 | 92.02 | - |
| Dec 9, 2024 | 96.81 | 96.96 | 96.22 | 96.93 | 93.66 | - |
| Dec 6, 2024 | 97.69 | 97.72 | 96.17 | 96.25 | 93.00 | - |
| Dec 5, 2024 | 98.39 | 99.06 | 97.16 | 97.51 | 94.22 | - |
| Dec 4, 2024 | 99.52 | 100.20 | 97.88 | 98.23 | 94.91 | - |
| Dec 3, 2024 | 100.34 | 100.50 | 99.88 | 99.88 | 96.51 | - |
| Dec 2, 2024 | 100.42 | 101.64 | 99.87 | 99.87 | 96.50 | - |
| Nov 29, 2024 | 101.80 | 101.80 | 100.48 | 100.50 | 97.11 | - |
| Nov 28, 2024 | 101.20 | 102.74 | 101.18 | 101.84 | 98.40 | - |
| Nov 27, 2024 | 101.48 | 101.76 | 100.96 | 101.14 | 97.72 | - |
| Nov 26, 2024 | 101.22 | 101.82 | 100.62 | 101.60 | 98.17 | - |
| Nov 25, 2024 | 101.16 | 101.96 | 100.68 | 100.82 | 97.42 | - |
| Nov 22, 2024 | 99.85 | 101.58 | 99.75 | 101.14 | 97.72 | - |
| Nov 21, 2024 | 98.98 | 100.06 | 98.53 | 99.76 | 96.39 | - |
| Nov 20, 2024 | 98.92 | 99.49 | 98.80 | 98.86 | 95.52 | - |
| Nov 19, 2024 | 99.02 | 99.67 | 98.07 | 98.79 | 95.45 | - |
| Nov 18, 2024 | 98.53 | 98.79 | 98.06 | 98.46 | 95.13 | - |
| Nov 15, 2024 | 97.23 | 98.72 | 96.95 | 98.34 | 95.02 | - |
| Nov 14, 2024 | 97.27 | 98.07 | 96.84 | 97.50 | 94.21 | - |
| Nov 13, 2024 | 96.20 | 97.97 | 96.18 | 97.21 | 93.93 | - |
| Nov 12, 2024 | 97.73 | 98.30 | 95.97 | 96.43 | 93.17 | - |
| Nov 11, 2024 | 98.88 | 100.00 | 97.65 | 97.65 | 94.35 | - |
| Nov 8, 2024 | 96.99 | 98.94 | 96.94 | 98.94 | 95.60 | - |
| Nov 7, 2024 | 96.35 | 97.68 | 96.09 | 96.62 | 93.36 | 515 |
| Nov 6, 2024 | 103.32 | 103.90 | 95.24 | 96.67 | 93.41 | - |
| Nov 5, 2024 | 99.65 | 99.82 | 98.91 | 99.34 | 95.99 | - |
| Nov 4, 2024 | 98.26 | 99.34 | 98.23 | 99.34 | 95.99 | - |
| Nov 1, 2024 | 98.88 | 100.16 | 98.41 | 98.61 | 95.28 | - |
| Oct 31, 2024 | 98.95 | 100.10 | 98.73 | 99.30 | 95.95 | - |
| Oct 30, 2024 | 98.62 | 99.81 | 98.36 | 98.82 | 95.48 | - |
| Oct 29, 2024 | 100.88 | 101.26 | 99.06 | 99.60 | 96.24 | - |
| Oct 28, 2024 | 101.56 | 101.78 | 100.92 | 101.02 | 97.61 | - |
| Oct 25, 2024 | 102.92 | 103.28 | 101.14 | 101.40 | 97.98 | - |
| Oct 24, 2024 | 102.40 | 103.34 | 102.34 | 103.34 | 99.85 | - |
| Oct 23, 2024 | 101.30 | 102.56 | 101.30 | 102.20 | 98.75 | - |
| Oct 22, 2024 | 101.86 | 102.00 | 101.04 | 101.92 | 98.48 | - |
| Oct 21, 2024 | 103.46 | 103.68 | 101.62 | 101.92 | 98.48 | - |
| Oct 18, 2024 | 103.02 | 103.72 | 102.04 | 103.66 | 100.16 | - |
| Oct 17, 2024 | 106.38 | 107.00 | 102.76 | 102.84 | 99.37 | - |
| Oct 16, 2024 | 104.88 | 106.48 | 103.82 | 106.48 | 102.88 | 2 |
| Oct 15, 2024 | 102.96 | 105.44 | 102.96 | 105.02 | 101.47 | - |
| Oct 14, 2024 | 101.56 | 102.92 | 101.26 | 102.64 | 99.17 | - |
| Oct 11, 2024 | 100.62 | 101.32 | 100.42 | 101.32 | 97.90 | - |
| Oct 10, 2024 | 101.52 | 102.90 | 100.66 | 100.66 | 97.26 | - |
| Oct 9, 2024 | 102.40 | 102.46 | 101.28 | 101.92 | 98.48 | - |
| Oct 8, 2024 | 101.58 | 102.16 | 101.02 | 102.16 | 98.71 | - |
| Oct 7, 2024 | 101.68 | 102.20 | 100.60 | 101.12 | 97.71 | - |
| Oct 4, 2024 | 103.70 | 104.04 | 100.96 | 101.56 | 98.13 | - |
| Oct 3, 2024 | 104.76 | 105.08 | 102.72 | 103.54 | 100.04 | - |
| Oct 2, 2024 | 107.64 | 107.76 | 104.46 | 105.24 | 101.69 | - |
| Oct 1, 2024 | 106.10 | 107.54 | 106.10 | 107.10 | 103.48 | - |
| Sep 30, 2024 | 104.44 | 105.84 | 104.00 | 105.72 | 102.15 | - |
| Sep 27, 2024 | 102.90 | 105.16 | 102.78 | 105.02 | 101.47 | - |
| Sep 26, 2024 | 105.00 | 105.30 | 103.04 | 103.18 | 99.70 | - |
| Sep 25, 2024 | 104.56 | 105.50 | 104.28 | 105.16 | 101.61 | - |
| Sep 24, 2024 | 105.08 | 105.62 | 104.78 | 105.40 | 101.84 | - |
| Sep 23, 2024 | 103.42 | 104.54 | 103.42 | 104.54 | 101.01 | - |
| Sep 20, 2024 | 103.08 | 103.36 | 102.76 | 102.92 | 99.44 | - |
| Sep 19, 2024 | 106.42 | 106.80 | 102.78 | 103.08 | 99.60 | - |
| Sep 18, 2024 | 107.66 | 107.66 | 106.06 | 106.06 | 102.48 | - |
| Sep 17, 2024 | 108.02 | 108.38 | 107.34 | 107.80 | 104.16 | - |
| Sep 16, 2024 | 107.08 | 108.64 | 106.94 | 108.64 | 104.97 | - |
| Sep 13, 2024 | 1.3684361 Dividend | |||||
| Sep 13, 2024 | 105.98 | 107.22 | 105.98 | 106.94 | 103.33 | - |
| Sep 12, 2024 | 109.12 | 109.36 | 106.80 | 107.80 | 102.65 | - |
| Sep 11, 2024 | 108.12 | 108.64 | 106.68 | 108.64 | 103.45 | - |
| Sep 10, 2024 | 106.30 | 107.92 | 106.30 | 107.90 | 102.74 | - |
| Sep 9, 2024 | 105.10 | 106.44 | 104.86 | 106.38 | 101.30 | - |
| Sep 6, 2024 | 102.52 | 104.56 | 101.86 | 104.42 | 99.43 | - |
| Sep 5, 2024 | 102.66 | 103.24 | 102.38 | 102.40 | 97.51 | - |
| Sep 4, 2024 | 102.16 | 103.74 | 102.16 | 102.34 | 97.45 | - |
| Sep 3, 2024 | 101.10 | 103.54 | 100.76 | 103.54 | 98.59 | - |
| Sep 2, 2024 | 101.28 | 101.28 | 100.98 | 101.22 | 96.38 | - |
| Aug 30, 2024 | 100.92 | 101.64 | 100.68 | 100.94 | 96.12 | - |
| Aug 29, 2024 | 102.18 | 102.92 | 100.02 | 100.40 | 95.60 | - |
| Aug 28, 2024 | 101.90 | 102.60 | 101.76 | 101.76 | 96.90 | - |
| Aug 27, 2024 | 101.16 | 101.28 | 100.82 | 101.22 | 96.38 | - |
| Aug 26, 2024 | 100.50 | 101.70 | 100.48 | 101.06 | 96.23 | - |
| Aug 23, 2024 | 97.50 | 100.40 | 97.50 | 100.36 | 95.56 | 4 |
| Aug 22, 2024 | 98.31 | 99.93 | 97.79 | 98.24 | 93.54 | - |
| Aug 21, 2024 | 98.95 | 99.20 | 97.89 | 98.36 | 93.66 | - |
| Aug 20, 2024 | 98.87 | 98.89 | 98.35 | 98.60 | 93.89 | - |
| Aug 19, 2024 | 99.39 | 99.91 | 98.63 | 98.63 | 93.92 | - |
| Aug 16, 2024 | 99.57 | 99.83 | 99.03 | 99.18 | 94.44 | - |
| Aug 15, 2024 | 100.34 | 100.78 | 99.03 | 99.34 | 94.59 | - |
| Aug 14, 2024 | 100.48 | 100.48 | 99.71 | 100.36 | 95.56 | - |
| Aug 13, 2024 | 101.40 | 101.66 | 100.50 | 100.50 | 95.70 | - |
| Aug 12, 2024 | 101.32 | 101.44 | 100.14 | 100.68 | 95.87 | - |
| Aug 9, 2024 | 101.58 | 101.92 | 100.62 | 100.68 | 95.87 | - |
| Aug 8, 2024 | 101.50 | 102.06 | 101.18 | 101.32 | 96.48 | - |
| Aug 7, 2024 | 104.20 | 104.36 | 101.82 | 101.82 | 96.95 | - |
| Aug 6, 2024 | 102.10 | 104.14 | 101.44 | 103.78 | 98.82 | - |
| Aug 5, 2024 | 104.46 | 104.46 | 102.30 | 102.30 | 97.41 | - |
| Aug 2, 2024 | 103.34 | 105.70 | 102.88 | 104.84 | 99.83 | - |
| Aug 1, 2024 | 101.80 | 103.56 | 101.78 | 103.56 | 98.61 | - |
| Jul 31, 2024 | 101.12 | 102.34 | 100.46 | 102.04 | 97.16 | - |
| Jul 30, 2024 | 99.95 | 100.82 | 99.91 | 100.68 | 95.87 | - |
| Jul 29, 2024 | 99.41 | 99.85 | 98.58 | 99.80 | 95.03 | - |
| Jul 26, 2024 | 97.49 | 98.78 | 97.49 | 98.37 | 93.67 | - |
| Jul 25, 2024 | 97.48 | 100.30 | 97.11 | 97.19 | 92.54 | - |
| Jul 24, 2024 | 95.90 | 97.89 | 95.78 | 97.41 | 92.75 | - |
| Jul 23, 2024 | 95.35 | 96.91 | 95.34 | 96.46 | 91.85 | - |
| Jul 22, 2024 | 96.55 | 96.86 | 95.47 | 95.47 | 90.91 | - |
| Jul 19, 2024 | 96.53 | 96.92 | 95.51 | 96.92 | 92.29 | - |
| Jul 18, 2024 | 96.04 | 98.23 | 95.42 | 96.77 | 92.14 | - |
| Jul 17, 2024 | 95.26 | 96.19 | 94.46 | 96.19 | 91.59 | - |
| Jul 16, 2024 | 94.72 | 95.33 | 94.45 | 95.26 | 90.71 | - |
| Jul 15, 2024 | 95.15 | 95.25 | 94.14 | 94.60 | 90.08 | - |
| Jul 12, 2024 | 94.33 | 95.48 | 94.04 | 95.48 | 90.92 | - |
| Jul 11, 2024 | 90.23 | 93.93 | 90.10 | 93.91 | 89.42 | - |
| Jul 10, 2024 | 89.65 | 90.27 | 89.37 | 89.88 | 85.58 | - |
| Jul 9, 2024 | 89.36 | 89.74 | 88.41 | 89.48 | 85.20 | - |
| Jul 8, 2024 | 88.57 | 89.18 | 88.57 | 89.04 | 84.78 | - |
| Jul 5, 2024 | 89.67 | 89.67 | 88.27 | 88.48 | 84.25 | - |
| Jul 4, 2024 | 89.49 | 89.71 | 89.48 | 89.62 | 85.34 | - |
| Jul 3, 2024 | 88.66 | 89.79 | 88.59 | 89.48 | 85.20 | - |
| Jul 2, 2024 | 89.40 | 89.65 | 88.71 | 88.80 | 84.56 | 1 |
| Jul 1, 2024 | 91.25 | 91.42 | 89.22 | 89.22 | 84.96 | - |
| Jun 28, 2024 | 91.03 | 91.45 | 90.81 | 91.01 | 86.66 | - |
| Jun 27, 2024 | 89.61 | 90.73 | 89.39 | 90.67 | 86.34 | - |
| Jun 26, 2024 | 89.37 | 90.17 | 89.22 | 90.17 | 85.86 | - |
| Jun 25, 2024 | 90.84 | 91.36 | 89.48 | 89.48 | 85.20 | - |
| Jun 24, 2024 | 90.26 | 91.69 | 89.76 | 90.93 | 86.58 | - |
| Jun 21, 2024 | 89.99 | 91.09 | 89.94 | 90.66 | 86.33 | - |
| Jun 20, 2024 | 88.69 | 90.04 | 88.64 | 90.04 | 85.74 | - |
| Jun 19, 2024 | 88.71 | 88.80 | 88.56 | 88.58 | 84.35 | - |
| Jun 18, 2024 | 89.93 | 90.33 | 89.20 | 89.20 | 84.94 | - |
| Jun 17, 2024 | 92.60 | 92.64 | 90.04 | 90.30 | 85.98 | 11 |
| Jun 14, 2024 | 1.3684361 Dividend | |||||
| Jun 14, 2024 | 91.59 | 92.28 | 91.11 | 92.27 | 87.86 | - |
| Jun 13, 2024 | 92.15 | 93.42 | 91.80 | 93.25 | 87.30 | - |
| Jun 12, 2024 | 93.43 | 94.85 | 92.51 | 92.79 | 86.87 | - |
| Jun 11, 2024 | 92.66 | 94.15 | 92.49 | 94.15 | 88.15 | - |
| Jun 10, 2024 | 93.53 | 93.80 | 93.02 | 93.32 | 87.37 | - |
| Jun 7, 2024 | 93.42 | 93.44 | 92.00 | 93.14 | 87.20 | - |
| Jun 6, 2024 | 92.90 | 94.16 | 92.90 | 93.49 | 87.53 | - |
| Jun 5, 2024 | 95.50 | 95.61 | 94.18 | 94.33 | 88.31 | - |
| Jun 4, 2024 | 94.50 | 95.61 | 94.31 | 94.70 | 88.66 | - |
| Jun 3, 2024 | 94.70 | 95.55 | 94.21 | 94.86 | 88.81 | - |