Johannesburg - Delayed Quote ZAc
Ascendis Health Limited (ASC.JO)
85.00
+1.00
+(1.19%)
At close: May 23 at 2:36:30 PM GMT+2
Currency in ZAc 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 23, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 9,080 |
| May 22, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 61 |
| May 21, 2025 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | 79,764 |
| May 20, 2025 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | 104,377 |
| May 19, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 33,397 |
| May 16, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,095 |
| May 15, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 16,600 |
| May 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| May 13, 2025 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | 90,303 |
| May 12, 2025 | 87.00 | 87.00 | 83.00 | 83.00 | 83.00 | 3,777 |
| May 9, 2025 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 20,000 |
| May 8, 2025 | 87.00 | 87.00 | 83.00 | 86.00 | 86.00 | 41,639 |
| May 7, 2025 | 80.00 | 87.00 | 80.00 | 87.00 | 87.00 | 15,010,970 |
| May 6, 2025 | 84.00 | 87.00 | 80.00 | 80.00 | 80.00 | 66,100 |
| May 5, 2025 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | 25,329 |
| May 2, 2025 | 86.00 | 86.00 | 86.00 | 81.00 | 81.00 | 310 |
| Apr 30, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 5,868 |
| Apr 29, 2025 | 85.00 | 87.00 | 80.00 | 86.00 | 86.00 | 73,672 |
| Apr 25, 2025 | 81.00 | 85.00 | 80.00 | 80.00 | 80.00 | 20,518 |
| Apr 24, 2025 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | 1,371 |
| Apr 23, 2025 | 88.00 | 88.00 | 80.00 | 80.00 | 80.00 | 12,407 |
| Apr 22, 2025 | 86.00 | 86.00 | 81.00 | 81.00 | 81.00 | 17,163 |
| Apr 17, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 68 |
| Apr 16, 2025 | 81.00 | 86.00 | 80.00 | 86.00 | 86.00 | 10,449 |
| Apr 15, 2025 | 80.00 | 87.00 | 80.00 | 87.00 | 87.00 | 10,192 |
| Apr 14, 2025 | 87.00 | 87.00 | 80.00 | 80.00 | 80.00 | 641,754 |
| Apr 11, 2025 | 85.00 | 87.00 | 80.00 | 87.00 | 87.00 | 2,563 |
| Apr 10, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | 1,785 |
| Apr 9, 2025 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 1,575,700 |
| Apr 8, 2025 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | 363,266 |
| Apr 7, 2025 | 85.00 | 85.00 | 78.00 | 84.00 | 84.00 | 1,582,984 |
| Apr 4, 2025 | 86.00 | 86.00 | 78.00 | 83.00 | 83.00 | 136,910 |
| Apr 3, 2025 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 8,625 |
| Apr 2, 2025 | 87.00 | 87.00 | 82.00 | 85.00 | 85.00 | 10,064 |
| Apr 1, 2025 | 88.00 | 88.00 | 78.00 | 86.00 | 86.00 | 231,610 |
| Mar 31, 2025 | 82.00 | 85.00 | 82.00 | 82.00 | 82.00 | 371,211 |
| Mar 28, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 462,590 |
| Mar 27, 2025 | 88.00 | 88.00 | 83.00 | 83.00 | 83.00 | 105,425 |
| Mar 26, 2025 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 55,282 |
| Mar 25, 2025 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | 44,259 |
| Mar 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 4,500 |
| Mar 20, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 11,636 |
| Mar 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 504 |
| Mar 18, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 700 |
| Mar 17, 2025 | 86.00 | 86.00 | 80.00 | 80.00 | 80.00 | 18,155 |
| Mar 14, 2025 | 80.00 | 88.00 | 80.00 | 88.00 | 88.00 | 132,209 |
| Mar 13, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 30,400 |
| Mar 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 200 |
| Mar 11, 2025 | 80.00 | 86.00 | 80.00 | 81.00 | 81.00 | 20,876 |
| Mar 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 18,632 |
| Mar 7, 2025 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | 22,141 |
| Mar 6, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Mar 5, 2025 | 80.00 | 86.00 | 80.00 | 86.00 | 86.00 | 83,650 |
| Mar 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4,145 |
| Mar 3, 2025 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 2,089 |
| Feb 28, 2025 | 84.00 | 85.00 | 78.00 | 85.00 | 85.00 | 93,996 |
| Feb 27, 2025 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 3,924 |
| Feb 26, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,204 |
| Feb 25, 2025 | 81.00 | 84.00 | 81.00 | 81.00 | 81.00 | 12,327 |
| Feb 24, 2025 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | 28,635 |
| Feb 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 376 |
| Feb 20, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 28,231 |
| Feb 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 7,030 |
| Feb 18, 2025 | 81.00 | 83.00 | 80.00 | 80.00 | 80.00 | 41,066 |
| Feb 17, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 20 |
| Feb 14, 2025 | 80.00 | 83.00 | 78.00 | 83.00 | 83.00 | 2,226,811 |
| Feb 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1,183 |
| Feb 12, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 27,702 |
| Feb 11, 2025 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 363,928 |
| Feb 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 120,189 |
| Feb 7, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 100,400 |
| Feb 6, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 68,823 |
| Feb 5, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 10,200 |
| Feb 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 50,883 |
| Feb 3, 2025 | 84.00 | 84.00 | 78.00 | 78.00 | 78.00 | 94,301 |
| Jan 31, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 5,057 |
| Jan 30, 2025 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 2,704 |
| Jan 29, 2025 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 7,499 |
| Jan 28, 2025 | 85.00 | 85.00 | 78.00 | 85.00 | 85.00 | 80,511 |
| Jan 27, 2025 | 79.00 | 85.00 | 79.00 | 85.00 | 85.00 | 105,476 |
| Jan 24, 2025 | 82.00 | 82.00 | 78.00 | 78.00 | 78.00 | 18,770 |
| Jan 23, 2025 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 16,492 |
| Jan 22, 2025 | 85.00 | 85.00 | 82.00 | 85.00 | 85.00 | 6,488 |
| Jan 21, 2025 | 85.00 | 86.00 | 79.00 | 86.00 | 86.00 | 32,993 |
| Jan 20, 2025 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | 28,660 |
| Jan 17, 2025 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 139,745 |
| Jan 16, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 67,636 |
| Jan 15, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | 10,677 |
| Jan 14, 2025 | 88.00 | 89.00 | 84.00 | 89.00 | 89.00 | 142,025 |
| Jan 13, 2025 | 92.00 | 92.00 | 81.00 | 84.00 | 84.00 | 135,773 |
| Jan 10, 2025 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | 21,950 |
| Jan 9, 2025 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 94,042 |
| Jan 8, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 10,490 |
| Jan 7, 2025 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | 119,115 |
| Jan 6, 2025 | 89.00 | 94.00 | 89.00 | 94.00 | 94.00 | 158,156 |
| Jan 3, 2025 | 100.00 | 101.00 | 97.00 | 97.00 | 97.00 | 198,858 |
| Jan 2, 2025 | 104.00 | 104.00 | 99.00 | 99.00 | 99.00 | 107,710 |
| Dec 31, 2024 | 91.00 | 102.00 | 91.00 | 100.00 | 100.00 | 223,857 |
| Dec 30, 2024 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | 262,369 |
| Dec 27, 2024 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 530,955 |
| Dec 24, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1,778 |
| Dec 23, 2024 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 100,309 |
| Dec 20, 2024 | 81.00 | 90.00 | 81.00 | 90.00 | 90.00 | 171,547 |
| Dec 19, 2024 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | 133,354 |
| Dec 18, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 10,601 |
| Dec 17, 2024 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | 14,619,850 |
| Dec 13, 2024 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | 224,085 |
| Dec 12, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 7,061 |
| Dec 11, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 7,000 |
| Dec 10, 2024 | 78.00 | 79.00 | 72.00 | 73.00 | 73.00 | 37,169,930 |
| Dec 9, 2024 | 72.00 | 80.00 | 72.00 | 72.00 | 72.00 | 117,175,100 |
| Dec 6, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 18,200 |
| Dec 5, 2024 | 78.00 | 78.00 | 71.00 | 71.00 | 71.00 | 58,744 |
| Dec 4, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 24,525 |
| Dec 3, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 65,075 |
| Dec 2, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1,665 |
| Nov 29, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 26,995 |
| Nov 28, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Nov 27, 2024 | 72.00 | 80.00 | 71.00 | 79.00 | 79.00 | 13,448 |
| Nov 26, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 46,342 |
| Nov 25, 2024 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 14,946 |
| Nov 22, 2024 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | 71,012 |
| Nov 21, 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 11,460 |
| Nov 20, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 179,621 |
| Nov 19, 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 811,818 |
| Nov 18, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3,668 |
| Nov 15, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 500,000 |
| Nov 14, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 35,527 |
| Nov 13, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 105,080 |
| Nov 12, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 235,728 |
| Nov 11, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1,670 |
| Nov 8, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 332,477 |
| Nov 7, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Nov 6, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 404 |
| Nov 5, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 258,014 |
| Nov 4, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 43,230 |
| Nov 1, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Oct 31, 2024 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 39,343 |
| Oct 30, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Oct 29, 2024 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 107,500 |
| Oct 28, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,005 |
| Oct 25, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 4,534 |
| Oct 24, 2024 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2,713 |
| Oct 23, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Oct 22, 2024 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 9,208 |
| Oct 21, 2024 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 20,339 |
| Oct 18, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 501,355 |
| Oct 17, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 94,144 |
| Oct 16, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Oct 15, 2024 | 75.00 | 75.00 | 72.00 | 75.00 | 75.00 | 38,826 |
| Oct 14, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 100 |
| Oct 11, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 400 |
| Oct 10, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 175 |
| Oct 9, 2024 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | 11,665 |
| Oct 8, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 39,154 |
| Oct 7, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,000 |
| Oct 4, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 251,339 |
| Oct 3, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 230 |
| Oct 2, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 312,153 |
| Oct 1, 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 46,367 |
| Sep 30, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 14,000 |
| Sep 27, 2024 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 43,982 |
| Sep 26, 2024 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | 751,388 |
| Sep 25, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1,299,765 |
| Sep 23, 2024 | 74.00 | 74.00 | 69.00 | 70.00 | 70.00 | 1,562,502 |
| Sep 20, 2024 | 73.00 | 73.00 | 70.00 | 73.00 | 73.00 | 7,122 |
| Sep 19, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 150,000 |
| Sep 18, 2024 | 69.00 | 73.00 | 69.00 | 73.00 | 73.00 | 118,560 |
| Sep 17, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 12,255 |
| Sep 16, 2024 | 72.00 | 74.00 | 68.00 | 72.00 | 72.00 | 602,181 |
| Sep 13, 2024 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 48,402,910 |
| Sep 12, 2024 | 72.00 | 72.00 | 68.00 | 72.00 | 72.00 | 129,854 |
| Sep 11, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Sep 10, 2024 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 34,366 |
| Sep 9, 2024 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 65,357 |
| Sep 6, 2024 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 254,249 |
| Sep 5, 2024 | 68.00 | 72.00 | 66.00 | 72.00 | 72.00 | 85,177 |
| Sep 3, 2024 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 13,511,720 |
| Sep 2, 2024 | 72.00 | 73.00 | 66.00 | 67.00 | 67.00 | 44,340 |
| Aug 30, 2024 | 72.00 | 73.00 | 66.00 | 72.00 | 72.00 | 53,212 |
| Aug 29, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 119,728 |
| Aug 28, 2024 | 68.00 | 73.00 | 67.00 | 73.00 | 73.00 | 463,445 |
| Aug 27, 2024 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | 21,050 |
| Aug 26, 2024 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | 591,800 |
| Aug 23, 2024 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 39,700 |
| Aug 22, 2024 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 56,927 |
| Aug 21, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 995 |
| Aug 20, 2024 | 69.00 | 72.00 | 69.00 | 69.00 | 69.00 | 47,114 |
| Aug 19, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 6,150 |
| Aug 16, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 334 |
| Aug 15, 2024 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 30,158 |
| Aug 14, 2024 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 7,678 |
| Aug 13, 2024 | 69.00 | 73.00 | 69.00 | 72.00 | 72.00 | 296,800 |
| Aug 12, 2024 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 54,515 |
| Aug 8, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 500 |
| Aug 7, 2024 | 74.00 | 75.00 | 70.00 | 70.00 | 70.00 | 165,436 |
| Aug 6, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 653 |
| Aug 5, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 11,936 |
| Aug 2, 2024 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | 53,384 |
| Aug 1, 2024 | 74.00 | 74.00 | 68.00 | 71.00 | 71.00 | 31,787 |
| Jul 31, 2024 | 67.00 | 74.00 | 67.00 | 72.00 | 72.00 | 40,060 |
| Jul 30, 2024 | 70.00 | 74.00 | 68.00 | 74.00 | 74.00 | 40,929 |
| Jul 29, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 16,147 |
| Jul 26, 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 131,733 |
| Jul 25, 2024 | 72.00 | 75.00 | 71.00 | 71.00 | 71.00 | 323,563 |
| Jul 24, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 48,547 |
| Jul 23, 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 64,633 |
| Jul 22, 2024 | 78.00 | 78.00 | 71.00 | 74.00 | 74.00 | 192,989 |
| Jul 19, 2024 | 79.00 | 79.00 | 70.00 | 71.00 | 71.00 | 2,531,533 |
| Jul 18, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 113,913 |
| Jul 17, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 8,806 |
| Jul 16, 2024 | 78.00 | 82.00 | 78.00 | 79.00 | 79.00 | 1,105,276 |
| Jul 15, 2024 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | 42,731 |
| Jul 12, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 44,829 |
| Jul 11, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 310,997 |
| Jul 10, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 100 |
| Jul 9, 2024 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | 43,387 |
| Jul 8, 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 6,397 |
| Jul 5, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 187,970 |
| Jul 4, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 445 |
| Jul 3, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 80,414 |
| Jul 2, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 225,725 |
| Jul 1, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 109,000 |
| Jun 28, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Jun 27, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2,200 |
| Jun 26, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 4,114 |
| Jun 25, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 65,796 |
| Jun 24, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 996,211 |
| Jun 21, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 127,401 |
| Jun 20, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 106,859 |
| Jun 19, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 14,598 |
| Jun 18, 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 65,061 |
| Jun 14, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1,313 |
| Jun 13, 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 330,365 |
| Jun 12, 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 929 |
| Jun 11, 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 152,453 |
| Jun 10, 2024 | 79.00 | 82.00 | 78.00 | 82.00 | 82.00 | 310,078 |
| Jun 7, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 301 |
| Jun 6, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Jun 5, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 10,116 |
| Jun 4, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 154,919 |
| Jun 3, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 37,478 |
| May 31, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 192,730 |
| May 30, 2024 | 63.00 | 79.00 | 63.00 | 79.00 | 79.00 | 101,349 |
| May 28, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| May 27, 2024 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 484,734 |
| May 24, 2024 | 77.00 | 81.00 | 77.00 | 81.00 | 81.00 | 405,232 |