Cboe UK GBp
Braemar Plc (BMSL.XC)
230.00
0.00
(0.00%)
At close: 2:46:49 PM GMT+1
Currency in GBp 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 29, 2025 | 226.50 | 230.00 | 226.50 | 230.00 | 230.00 | 699 |
| Apr 28, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 2,069 |
| Apr 25, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Apr 24, 2025 | 234.00 | 234.00 | 225.00 | 234.00 | 234.00 | 565 |
| Apr 23, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| Apr 22, 2025 | 223.50 | 229.00 | 223.00 | 229.00 | 229.00 | 2,226 |
| Apr 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 131 |
| Apr 16, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Apr 15, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Apr 14, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Apr 11, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 698 |
| Apr 10, 2025 | 237.00 | 237.00 | 231.00 | 231.00 | 231.00 | 998 |
| Apr 9, 2025 | 225.00 | 235.00 | 225.00 | 235.00 | 235.00 | 1,214 |
| Apr 8, 2025 | 216.00 | 235.00 | 216.00 | 230.00 | 230.00 | 7,368 |
| Apr 7, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 710 |
| Apr 4, 2025 | 225.00 | 226.00 | 219.00 | 219.00 | 219.00 | 1,038 |
| Apr 3, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 694 |
| Apr 2, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Apr 1, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Mar 31, 2025 | 231.00 | 239.00 | 230.00 | 230.00 | 230.00 | 1,474 |
| Mar 28, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 538 |
| Mar 27, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Mar 26, 2025 | 252.00 | 252.00 | 235.00 | 235.00 | 235.00 | 1,705 |
| Mar 25, 2025 | 254.00 | 257.00 | 254.00 | 255.00 | 255.00 | 1,746 |
| Mar 24, 2025 | 235.00 | 250.00 | 235.00 | 250.00 | 250.00 | 2,392 |
| Mar 21, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 623 |
| Mar 20, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 271 |
| Mar 19, 2025 | 248.00 | 255.00 | 248.00 | 248.00 | 248.00 | 2,744 |
| Mar 18, 2025 | 239.00 | 250.00 | 239.00 | 245.00 | 245.00 | 4,003 |
| Mar 17, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 74 |
| Mar 14, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| Mar 13, 2025 | 233.00 | 233.00 | 225.00 | 225.00 | 225.00 | 783 |
| Mar 12, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Mar 11, 2025 | 249.00 | 249.00 | 226.00 | 226.00 | 226.00 | 2,642 |
| Mar 10, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 833 |
| Mar 7, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 14 |
| Mar 6, 2025 | 244.00 | 245.00 | 244.00 | 244.00 | 244.00 | 2,539 |
| Mar 5, 2025 | 240.00 | 249.00 | 236.00 | 245.00 | 245.00 | 917 |
| Mar 4, 2025 | 264.00 | 264.00 | 250.00 | 250.00 | 250.00 | 477 |
| Mar 3, 2025 | 261.00 | 261.00 | 256.00 | 256.00 | 256.00 | 1,199 |
| Feb 28, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 2,501 |
| Feb 27, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 575 |
| Feb 26, 2025 | 265.00 | 265.00 | 264.50 | 264.50 | 264.50 | 6,493 |
| Feb 25, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 1,215 |
| Feb 24, 2025 | 267.50 | 267.50 | 262.00 | 262.00 | 262.00 | 1,409 |
| Feb 21, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 213 |
| Feb 20, 2025 | 261.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1,430 |
| Feb 19, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Feb 18, 2025 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 1,161 |
| Feb 17, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Feb 14, 2025 | 260.00 | 261.00 | 258.00 | 258.00 | 258.00 | 526 |
| Feb 13, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Feb 12, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Feb 11, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 631 |
| Feb 10, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Feb 7, 2025 | 263.00 | 263.00 | 256.00 | 256.00 | 256.00 | 778 |
| Feb 6, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Feb 5, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Feb 4, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Feb 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Jan 31, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Jan 30, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Jan 29, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Jan 28, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 573 |
| Jan 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 373 |
| Jan 24, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 592 |
| Jan 23, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 62 |
| Jan 22, 2025 | 274.00 | 276.50 | 274.00 | 276.50 | 276.50 | 1,427 |
| Jan 21, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,954 |
| Jan 20, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2,500 |
| Jan 17, 2025 | 261.00 | 262.00 | 260.50 | 261.00 | 261.00 | 6,855 |
| Jan 16, 2025 | 259.00 | 260.00 | 259.00 | 260.00 | 260.00 | 2,921 |
| Jan 15, 2025 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 796 |
| Jan 14, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 263 |
| Jan 13, 2025 | 260.00 | 260.00 | 253.00 | 258.00 | 258.00 | 2,681 |
| Jan 10, 2025 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 2,040 |
| Jan 9, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 520 |
| Jan 8, 2025 | 239.00 | 245.00 | 239.00 | 245.00 | 245.00 | 2,335 |
| Jan 7, 2025 | 243.50 | 245.00 | 243.50 | 245.00 | 245.00 | 7,060 |
| Jan 6, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Jan 3, 2025 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 771 |
| Jan 2, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 190 |
| Dec 31, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 88 |
| Dec 30, 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
| Dec 27, 2024 | 239.00 | 239.00 | 235.00 | 237.50 | 237.50 | 1,374 |
| Dec 24, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 631 |
| Dec 23, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2,161 |
| Dec 20, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 618 |
| Dec 19, 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| Dec 18, 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 116 |
| Dec 17, 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - |
| Dec 16, 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 1 |
| Dec 13, 2024 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1,296 |
| Dec 12, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Dec 11, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 658 |
| Dec 10, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 13 |
| Dec 9, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Dec 6, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Dec 5, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Dec 4, 2024 | 255.00 | 256.00 | 249.00 | 256.00 | 256.00 | 1,781 |
| Dec 3, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| Dec 2, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| Nov 29, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| Nov 28, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| Nov 27, 2024 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | 1,267 |
| Nov 26, 2024 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | 666 |
| Nov 25, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 118 |
| Nov 22, 2024 | 237.00 | 249.00 | 237.00 | 249.00 | 249.00 | 473 |
| Nov 21, 2024 | 4.5 Dividend | |||||
| Nov 21, 2024 | 242.50 | 242.50 | 241.00 | 242.00 | 242.00 | 1,770 |
| Nov 20, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.95 | 100 |
| Nov 19, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 268.95 | 3 |
| Nov 18, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 268.95 | - |
| Nov 15, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 268.95 | 82 |
| Nov 14, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.95 | 12 |
| Nov 13, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.95 | 155 |
| Nov 12, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.95 | 500 |
| Nov 11, 2024 | 269.00 | 271.00 | 269.00 | 271.00 | 270.95 | 6 |
| Nov 8, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 276.95 | 392 |
| Nov 7, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 276.95 | 546 |
| Nov 6, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.95 | 2 |
| Nov 5, 2024 | 250.00 | 265.00 | 250.00 | 265.00 | 264.95 | 946 |
| Nov 4, 2024 | 250.00 | 255.00 | 250.00 | 255.00 | 254.96 | 477 |
| Nov 1, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.96 | - |
| Oct 31, 2024 | 244.00 | 244.00 | 240.00 | 240.00 | 239.96 | 3,168 |
| Oct 30, 2024 | 248.00 | 248.00 | 240.00 | 240.00 | 239.96 | 3,597 |
| Oct 29, 2024 | 259.00 | 259.00 | 254.00 | 254.00 | 253.96 | 2,242 |
| Oct 28, 2024 | 268.00 | 268.00 | 255.00 | 255.00 | 254.96 | 444 |
| Oct 25, 2024 | 261.00 | 261.00 | 255.00 | 255.00 | 254.96 | 1,376 |
| Oct 24, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.95 | - |
| Oct 23, 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 269.95 | 1,697 |
| Oct 22, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.95 | - |
| Oct 21, 2024 | 266.00 | 274.00 | 266.00 | 274.00 | 273.95 | 959 |
| Oct 18, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.95 | 452 |
| Oct 17, 2024 | 255.00 | 260.00 | 255.00 | 258.00 | 257.96 | 2,642 |
| Oct 16, 2024 | 250.00 | 255.00 | 250.00 | 255.00 | 254.96 | 1,758 |
| Oct 15, 2024 | 255.50 | 258.00 | 255.50 | 257.00 | 256.96 | 2,595 |
| Oct 14, 2024 | 253.00 | 255.00 | 253.00 | 254.00 | 253.96 | 2,216 |
| Oct 11, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.95 | 526 |
| Oct 10, 2024 | 281.00 | 281.00 | 276.00 | 276.00 | 275.95 | 4,211 |
| Oct 9, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.95 | - |
| Oct 8, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.95 | - |
| Oct 7, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.95 | - |
| Oct 4, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.95 | 2,048 |
| Oct 3, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 288.95 | 16 |
| Oct 2, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 286.95 | - |
| Oct 1, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 286.95 | 24 |
| Sep 30, 2024 | 293.00 | 293.00 | 285.00 | 285.00 | 284.95 | 520 |
| Sep 27, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.95 | - |
| Sep 26, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.95 | - |
| Sep 25, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.95 | - |
| Sep 24, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.95 | - |
| Sep 23, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.95 | - |
| Sep 20, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.95 | 20 |
| Sep 19, 2024 | 297.00 | 297.00 | 292.00 | 292.00 | 291.95 | 646 |
| Sep 18, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 288.95 | - |
| Sep 17, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 288.95 | - |
| Sep 16, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 288.95 | 1,312 |
| Sep 13, 2024 | 284.50 | 284.50 | 284.50 | 284.50 | 284.45 | - |
| Sep 12, 2024 | 292.00 | 292.00 | 284.50 | 284.50 | 284.45 | 2,089 |
| Sep 11, 2024 | 294.00 | 294.00 | 290.00 | 290.00 | 289.95 | 238 |
| Sep 10, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.95 | - |
| Sep 9, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.95 | - |
| Sep 6, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.95 | 38 |
| Sep 5, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 300.95 | - |
| Sep 4, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 300.95 | 9 |
| Sep 3, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.95 | - |
| Sep 2, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.95 | 1,021 |
| Aug 30, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.95 | 162 |
| Aug 29, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.95 | - |
| Aug 28, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.95 | - |
| Aug 27, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.95 | - |
| Aug 23, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.95 | - |
| Aug 22, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.95 | 1,500 |
| Aug 21, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 300.95 | - |
| Aug 20, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 300.95 | 62 |
| Aug 19, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.95 | - |
| Aug 16, 2024 | 301.00 | 301.00 | 291.00 | 291.00 | 290.95 | 1,036 |
| Aug 15, 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.45 | 417 |
| Aug 14, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.95 | 833 |
| Aug 13, 2024 | 295.00 | 300.00 | 294.00 | 300.00 | 299.95 | 983 |
| Aug 12, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.95 | - |
| Aug 9, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.95 | 37 |
| Aug 8, 2024 | 294.00 | 294.00 | 290.00 | 290.00 | 289.95 | 2,159 |
| Aug 7, 2024 | 290.50 | 290.50 | 290.50 | 290.50 | 290.45 | 1,250 |
| Aug 6, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.95 | 345 |
| Aug 5, 2024 | 297.00 | 297.00 | 290.00 | 290.00 | 289.95 | 1,248 |
| Aug 2, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.95 | 336 |
| Aug 1, 2024 | 9 Dividend | |||||
| Aug 1, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 300.95 | 927 |
| Jul 31, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.86 | - |
| Jul 30, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.86 | 18 |
| Jul 29, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 313.85 | 118 |
| Jul 26, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 313.85 | 48 |
| Jul 25, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.86 | 1,732 |
| Jul 24, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.86 | - |
| Jul 23, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.86 | - |
| Jul 22, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.86 | - |
| Jul 19, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.86 | 46 |
| Jul 18, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 306.86 | - |
| Jul 17, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 306.86 | - |
| Jul 16, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 306.86 | - |
| Jul 15, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 306.86 | 21 |
| Jul 12, 2024 | 300.00 | 307.00 | 300.00 | 307.00 | 306.86 | 414 |
| Jul 11, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 302.86 | - |
| Jul 10, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 302.86 | - |
| Jul 9, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 302.86 | - |
| Jul 8, 2024 | 297.00 | 303.00 | 297.00 | 303.00 | 302.86 | 2,994 |
| Jul 5, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 298.86 | 503 |
| Jul 4, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.87 | 509 |
| Jul 3, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.87 | - |
| Jul 2, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.87 | - |
| Jul 1, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.87 | - |
| Jun 28, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.87 | 25 |
| Jun 27, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 296.86 | - |
| Jun 26, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 296.86 | - |
| Jun 25, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 296.86 | 30 |
| Jun 24, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.87 | 45 |
| Jun 21, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.87 | - |
| Jun 20, 2024 | 293.00 | 293.00 | 290.00 | 290.00 | 289.87 | 2,795 |
| Jun 19, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 288.87 | - |
| Jun 18, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 288.87 | 5,000 |
| Jun 17, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.86 | 2,380 |
| Jun 14, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.87 | 891 |
| Jun 13, 2024 | 285.50 | 285.50 | 284.00 | 284.50 | 284.37 | 10,340 |
| Jun 12, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 288.87 | - |
| Jun 11, 2024 | 281.00 | 289.00 | 281.00 | 289.00 | 288.87 | 75 |
| Jun 10, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.87 | - |
| Jun 7, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.87 | - |
| Jun 6, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.87 | 98 |
| Jun 5, 2024 | 296.00 | 296.00 | 290.00 | 290.00 | 289.87 | 109 |
| Jun 4, 2024 | 289.00 | 289.00 | 280.00 | 286.00 | 285.87 | 2,775 |
| Jun 3, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 288.87 | 121 |
| May 31, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.87 | 4 |
| May 30, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.87 | - |
| May 29, 2024 | 292.00 | 292.00 | 291.00 | 291.00 | 290.87 | 838 |
| May 28, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.86 | - |
| May 24, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.86 | - |
| May 23, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.86 | 2,058 |
| May 22, 2024 | 310.00 | 310.00 | 304.00 | 308.00 | 307.86 | 1,082 |
| May 21, 2024 | 299.00 | 312.00 | 299.00 | 312.00 | 311.86 | 1,175 |
| May 20, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.86 | - |
| May 17, 2024 | 295.00 | 295.00 | 294.00 | 294.00 | 293.86 | 892 |
| May 16, 2024 | 294.00 | 294.00 | 290.00 | 290.00 | 289.87 | 429 |
| May 15, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.87 | 147 |
| May 14, 2024 | 289.00 | 292.00 | 281.00 | 283.00 | 282.87 | 1,168 |
| May 13, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.86 | - |
| May 10, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.86 | - |
| May 9, 2024 | 278.00 | 295.00 | 278.00 | 294.00 | 293.86 | 4,480 |
| May 8, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.87 | - |
| May 7, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.87 | 387 |
| May 3, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.87 | - |
| May 2, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.87 | 22 |
| May 1, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 276.87 | - |
| Apr 30, 2024 | 279.00 | 284.00 | 276.00 | 277.00 | 276.87 | 1,985 |
| Apr 29, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.87 | - |