BVB RON
S.C. Romnav S.A. (BRNA.RO)
30.80
+1.80
+(6.21%)
At close: April 30 at 1:56:02 PM GMT+3
Currency in RON 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 30, 2025 | 28.00 | 30.80 | 27.60 | 30.80 | 30.80 | 62 |
| Apr 29, 2025 | 29.80 | 32.80 | 28.00 | 29.00 | 29.00 | 1,031 |
| Apr 28, 2025 | 29.20 | 31.80 | 28.00 | 29.80 | 29.80 | 314 |
| Apr 25, 2025 | 31.00 | 33.20 | 30.20 | 31.40 | 31.40 | 237 |
| Apr 24, 2025 | 30.40 | 37.00 | 30.40 | 33.60 | 33.60 | 1,036 |
| Apr 23, 2025 | 33.40 | 39.00 | 30.20 | 35.80 | 35.80 | 1,336 |
| Apr 22, 2025 | 34.00 | 39.00 | 33.40 | 36.80 | 36.80 | 226 |
| Apr 17, 2025 | 40.80 | 40.80 | 30.20 | 33.60 | 33.60 | 2,483 |
| Apr 16, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 38 |
| Apr 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3 |
| Apr 9, 2025 | 40.20 | 41.00 | 39.60 | 40.80 | 40.80 | 48 |
| Apr 8, 2025 | 41.00 | 42.00 | 40.60 | 41.60 | 41.60 | 105 |
| Apr 7, 2025 | 40.00 | 40.00 | 36.00 | 40.00 | 40.00 | 292 |
| Apr 4, 2025 | 45.00 | 45.00 | 40.00 | 43.40 | 43.40 | 615 |
| Apr 3, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2 |
| Apr 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Apr 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 63 |
| Mar 31, 2025 | 48.00 | 48.00 | 46.00 | 47.80 | 47.80 | 80 |
| Mar 28, 2025 | 45.40 | 48.00 | 45.40 | 48.00 | 48.00 | 25 |
| Mar 27, 2025 | 47.80 | 47.80 | 46.00 | 46.00 | 46.00 | 8 |
| Mar 26, 2025 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | 215 |
| Mar 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 5 |
| Mar 24, 2025 | 50.50 | 52.50 | 45.00 | 49.80 | 49.80 | 207 |
| Mar 21, 2025 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | 130 |
| Mar 20, 2025 | 54.50 | 54.50 | 49.60 | 50.00 | 50.00 | 282 |
| Mar 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Mar 18, 2025 | 53.50 | 56.00 | 53.50 | 56.00 | 56.00 | 20 |
| Mar 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 12, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 11, 2025 | 55.00 | 56.50 | 54.00 | 56.50 | 56.50 | 13 |
| Mar 10, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 3 |
| Mar 7, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 16 |
| Mar 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 5, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 4, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 27, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 5 |
| Feb 26, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2 |
| Feb 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 20, 2025 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 3 |
| Feb 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 18, 2025 | 55.00 | 57.00 | 53.50 | 57.00 | 57.00 | 21 |
| Feb 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 14, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 12, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2 |
| Feb 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 7, 2025 | 55.00 | 57.00 | 54.50 | 57.00 | 57.00 | 21 |
| Feb 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 5, 2025 | 55.50 | 57.50 | 55.50 | 57.50 | 57.50 | 3 |
| Feb 4, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 24 |
| Feb 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 31, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 30, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 101 |
| Jan 29, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jan 28, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1 |
| Jan 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1 |
| Jan 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Jan 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Jan 21, 2025 | 56.00 | 56.50 | 56.00 | 56.00 | 56.00 | 30 |
| Jan 20, 2025 | 55.00 | 56.50 | 54.50 | 56.00 | 56.00 | 34 |
| Jan 17, 2025 | 55.50 | 57.50 | 55.00 | 57.50 | 57.50 | 16 |
| Jan 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 15, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 10 |
| Jan 14, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 10, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 9, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 8, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Dec 30, 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 2,535 |
| Dec 27, 2024 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | 1,137 |
| Dec 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 10 |
| Dec 20, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 10 |
| Dec 19, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Dec 18, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Dec 17, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Dec 16, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Dec 13, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3 |
| Dec 12, 2024 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 167 |
| Dec 11, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Dec 10, 2024 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 8 |
| Dec 9, 2024 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 37 |
| Dec 6, 2024 | 57.00 | 57.00 | 54.00 | 57.00 | 57.00 | 15 |
| Dec 5, 2024 | 56.50 | 56.50 | 54.00 | 54.00 | 54.00 | 110 |
| Dec 4, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2 |
| Dec 3, 2024 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 111 |
| Dec 2, 2024 | 56.50 | 59.00 | 56.50 | 59.00 | 59.00 | 462 |
| Nov 29, 2024 | 55.00 | 56.50 | 54.50 | 56.50 | 56.50 | 122 |
| Nov 28, 2024 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 9 |
| Nov 27, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Nov 26, 2024 | 57.00 | 57.00 | 55.50 | 57.00 | 57.00 | 16 |
| Nov 25, 2024 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | 19 |
| Nov 22, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Nov 21, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 40 |
| Nov 20, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Nov 19, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 20 |
| Nov 18, 2024 | 60.00 | 62.50 | 59.00 | 62.50 | 62.50 | 30 |
| Nov 15, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Nov 14, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Nov 13, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Nov 12, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Nov 11, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Nov 8, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Nov 7, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Nov 6, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Nov 5, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Nov 4, 2024 | 65.00 | 65.00 | 62.00 | 65.00 | 65.00 | 22 |
| Nov 1, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Oct 31, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Oct 30, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 10 |
| Oct 29, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Oct 28, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Oct 25, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Oct 24, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Oct 23, 2024 | 60.50 | 65.00 | 60.50 | 65.00 | 65.00 | 103 |
| Oct 22, 2024 | 61.50 | 63.50 | 61.00 | 63.50 | 63.50 | 46 |
| Oct 21, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Oct 18, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Oct 17, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Oct 16, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3 |
| Oct 15, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Oct 14, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 5 |
| Oct 11, 2024 | 61.50 | 66.50 | 61.50 | 66.50 | 66.50 | 62 |
| Oct 10, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Oct 9, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Oct 8, 2024 | 63.00 | 67.00 | 62.00 | 67.00 | 67.00 | 33 |
| Oct 7, 2024 | 62.00 | 68.50 | 62.00 | 68.50 | 68.50 | 370 |
| Oct 4, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Oct 3, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Oct 2, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Oct 1, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Sep 30, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Sep 27, 2024 | 57.50 | 62.50 | 55.50 | 62.50 | 62.50 | 369 |
| Sep 26, 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 114 |
| Sep 25, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Sep 24, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Sep 23, 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 54 |
| Sep 20, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Sep 19, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Sep 18, 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 72 |
| Sep 17, 2024 | 56.00 | 59.00 | 55.50 | 59.00 | 59.00 | 187 |
| Sep 16, 2024 | 55.50 | 62.00 | 55.00 | 58.00 | 58.00 | 387 |
| Sep 13, 2024 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 2,192 |
| Sep 12, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 20 |
| Sep 11, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6 |
| Sep 10, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 25 |
| Sep 9, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 15 |
| Sep 6, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Sep 5, 2024 | 54.00 | 54.50 | 49.20 | 54.00 | 54.00 | 368 |
| Sep 4, 2024 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | 260 |
| Sep 3, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 10 |
| Sep 2, 2024 | 60.50 | 60.50 | 58.00 | 58.00 | 58.00 | 406 |
| Aug 30, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Aug 29, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 222 |
| Aug 28, 2024 | 61.00 | 64.00 | 60.50 | 64.00 | 64.00 | 181 |
| Aug 27, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Aug 26, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Aug 23, 2024 | 64.00 | 64.00 | 61.50 | 61.50 | 61.50 | 527 |
| Aug 22, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1 |
| Aug 21, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 141 |
| Aug 20, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Aug 19, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Aug 16, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Aug 14, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Aug 13, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 15 |
| Aug 12, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 15 |
| Aug 9, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Aug 8, 2024 | 61.00 | 64.50 | 61.00 | 64.50 | 64.50 | 56 |
| Aug 7, 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 154 |
| Aug 6, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 7 |
| Aug 5, 2024 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | 14 |
| Aug 2, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 60 |
| Aug 1, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jul 31, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jul 30, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jul 29, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jul 26, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jul 25, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 14 |
| Jul 24, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3 |
| Jul 23, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3 |
| Jul 22, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 83 |
| Jul 19, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jul 18, 2024 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 18 |
| Jul 17, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 47 |
| Jul 16, 2024 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 13,003 |
| Jul 15, 2024 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | 566 |
| Jul 12, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 100 |
| Jul 11, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 140 |
| Jul 10, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jul 9, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jul 8, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 100 |
| Jul 5, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2 |
| Jul 4, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 6,800 |
| Jul 3, 2024 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | 150 |
| Jul 2, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 277 |
| Jul 1, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jun 28, 2024 | 61.50 | 62.00 | 61.00 | 62.00 | 62.00 | 55 |
| Jun 27, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 86 |
| Jun 26, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 13 |
| Jun 25, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jun 21, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jun 20, 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 24 |
| Jun 19, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 80 |
| Jun 18, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 10 |
| Jun 17, 2024 | 62.00 | 62.50 | 55.00 | 62.50 | 62.50 | 483 |
| Jun 14, 2024 | 62.00 | 66.00 | 59.00 | 66.00 | 66.00 | 400 |
| Jun 13, 2024 | 65.50 | 65.50 | 63.00 | 63.00 | 63.00 | 11 |
| Jun 12, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 10 |
| Jun 11, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jun 10, 2024 | 62.00 | 65.50 | 62.00 | 65.50 | 65.50 | 6 |
| Jun 7, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jun 6, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jun 5, 2024 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | 15 |
| Jun 4, 2024 | 62.50 | 62.50 | 62.00 | 62.50 | 62.50 | 235 |
| Jun 3, 2024 | 63.00 | 63.50 | 62.50 | 62.50 | 62.50 | 60 |
| May 31, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 30, 2024 | 63.00 | 66.50 | 63.00 | 65.50 | 65.50 | 150 |
| May 29, 2024 | 63.50 | 66.50 | 62.50 | 66.50 | 66.50 | 64 |
| May 28, 2024 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 202 |
| May 27, 2024 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 50 |
| May 24, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| May 23, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 10 |
| May 22, 2024 | 66.00 | 67.50 | 63.00 | 63.00 | 63.00 | 171 |
| May 21, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 50 |
| May 20, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| May 17, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3 |
| May 16, 2024 | 65.00 | 68.50 | 61.00 | 68.50 | 68.50 | 328 |
| May 15, 2024 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 11 |
| May 14, 2024 | 64.50 | 70.00 | 64.50 | 70.00 | 70.00 | 151 |
| May 13, 2024 | 68.00 | 68.00 | 63.00 | 64.00 | 64.00 | 407 |
| May 10, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 50 |
| May 9, 2024 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | 8 |
| May 8, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| May 7, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2 |
| May 2, 2024 | 73.00 | 73.00 | 70.50 | 70.50 | 70.50 | 60 |
| Apr 30, 2024 | 69.00 | 72.50 | 69.00 | 72.50 | 72.50 | 12 |