BVB RON
Comvex S.A. (CMVX.RO)
74.00
-1.00
(-1.33%)
At close: 4:34:22 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 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 10 |
| Apr 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1 |
| Apr 28, 2025 | 70.00 | 75.40 | 70.00 | 75.40 | 75.40 | 112 |
| Apr 25, 2025 | 69.40 | 72.60 | 69.40 | 69.40 | 69.40 | 24 |
| Apr 24, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 3 |
| Apr 23, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| Apr 22, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 11 |
| Apr 17, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Apr 16, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 2 |
| Apr 15, 2025 | 66.80 | 69.80 | 65.40 | 69.80 | 69.80 | 117 |
| Apr 14, 2025 | 66.60 | 69.80 | 65.00 | 67.00 | 67.00 | 454 |
| Apr 11, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 11 |
| Apr 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 20 |
| Apr 9, 2025 | 68.60 | 70.00 | 68.00 | 70.00 | 70.00 | 533 |
| Apr 8, 2025 | 69.40 | 72.80 | 69.00 | 72.00 | 72.00 | 160 |
| Apr 7, 2025 | 70.00 | 75.80 | 70.00 | 70.00 | 70.00 | 68 |
| Apr 4, 2025 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | 102 |
| Apr 3, 2025 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | 76 |
| Apr 2, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3 |
| Apr 1, 2025 | 73.50 | 77.50 | 72.50 | 77.50 | 77.50 | 390 |
| Mar 31, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Mar 28, 2025 | 75.00 | 79.00 | 73.00 | 76.00 | 76.00 | 278 |
| Mar 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Mar 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Mar 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Mar 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Mar 21, 2025 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 31 |
| Mar 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 18, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 24 |
| Mar 17, 2025 | 76.50 | 76.50 | 74.50 | 74.50 | 74.50 | 184 |
| Mar 14, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 86 |
| Mar 13, 2025 | 78.50 | 79.00 | 76.00 | 78.00 | 78.00 | 36 |
| Mar 12, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 19 |
| Mar 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 7 |
| Mar 10, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 54 |
| Mar 7, 2025 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | 60 |
| Mar 6, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 4 |
| Mar 5, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 6 |
| Mar 4, 2025 | 77.00 | 78.00 | 75.50 | 77.50 | 77.50 | 106 |
| Mar 3, 2025 | 79.00 | 79.00 | 75.00 | 79.00 | 79.00 | 315 |
| Feb 28, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 11 |
| Feb 27, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 122 |
| Feb 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 11 |
| Feb 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Feb 24, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 72 |
| Feb 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2 |
| Feb 20, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2 |
| Feb 19, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 100 |
| Feb 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Feb 17, 2025 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | 10 |
| Feb 14, 2025 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 32 |
| Feb 13, 2025 | 78.00 | 80.00 | 77.50 | 80.00 | 80.00 | 91 |
| Feb 12, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 469 |
| Feb 11, 2025 | 82.00 | 82.00 | 77.00 | 77.00 | 77.00 | 639 |
| Feb 10, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 93 |
| Feb 7, 2025 | 80.50 | 81.00 | 80.00 | 81.00 | 81.00 | 301 |
| Feb 6, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 20 |
| Feb 5, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 105 |
| Feb 4, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | 15 |
| Feb 3, 2025 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 13 |
| Jan 31, 2025 | 81.50 | 84.00 | 80.00 | 82.50 | 82.50 | 369 |
| Jan 30, 2025 | 81.00 | 82.00 | 80.50 | 82.00 | 82.00 | 107 |
| Jan 29, 2025 | 84.00 | 84.00 | 81.50 | 83.50 | 83.50 | 26 |
| Jan 28, 2025 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 155 |
| Jan 27, 2025 | 88.50 | 88.50 | 83.00 | 85.00 | 85.00 | 190 |
| Jan 23, 2025 | 88.00 | 89.00 | 85.00 | 88.50 | 88.50 | 237 |
| Jan 22, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 55 |
| Jan 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 4 |
| Jan 20, 2025 | 81.50 | 85.00 | 81.50 | 84.50 | 84.50 | 113 |
| Jan 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 37 |
| Jan 16, 2025 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | 10 |
| Jan 15, 2025 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | 36 |
| Jan 14, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 27 |
| Jan 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 19 |
| Jan 10, 2025 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | 7 |
| Jan 9, 2025 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 120 |
| Jan 8, 2025 | 86.00 | 86.00 | 80.50 | 80.50 | 80.50 | 25 |
| Jan 3, 2025 | 82.50 | 83.00 | 80.00 | 83.00 | 83.00 | 104 |
| Dec 30, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2 |
| Dec 27, 2024 | 81.00 | 83.00 | 79.00 | 81.00 | 81.00 | 52 |
| Dec 23, 2024 | 82.50 | 83.00 | 80.00 | 83.00 | 83.00 | 121 |
| Dec 20, 2024 | 81.50 | 82.00 | 78.00 | 78.00 | 78.00 | 31 |
| Dec 19, 2024 | 81.00 | 81.00 | 78.50 | 78.50 | 78.50 | 164 |
| Dec 18, 2024 | 80.50 | 80.50 | 79.50 | 80.00 | 80.00 | 199 |
| Dec 17, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 20 |
| Dec 16, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 87 |
| Dec 13, 2024 | 77.00 | 80.50 | 77.00 | 80.50 | 80.50 | 11 |
| Dec 12, 2024 | 79.50 | 81.00 | 79.50 | 79.50 | 79.50 | 19 |
| Dec 11, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 20 |
| Dec 10, 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 15 |
| Dec 9, 2024 | 81.50 | 81.50 | 77.50 | 79.00 | 79.00 | 30 |
| Dec 6, 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 84 |
| Dec 5, 2024 | 76.00 | 77.50 | 74.00 | 74.00 | 74.00 | 156 |
| Dec 4, 2024 | 73.50 | 77.50 | 73.00 | 77.50 | 77.50 | 134 |
| Dec 3, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1 |
| Dec 2, 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 43 |
| Nov 29, 2024 | 80.00 | 81.00 | 77.50 | 77.50 | 77.50 | 126 |
| Nov 28, 2024 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | 9 |
| Nov 27, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Nov 26, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 5 |
| Nov 25, 2024 | 81.00 | 82.50 | 77.00 | 82.00 | 82.00 | 79 |
| Nov 22, 2024 | 80.50 | 81.50 | 76.50 | 81.50 | 81.50 | 49 |
| Nov 21, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 20 |
| Nov 20, 2024 | 83.00 | 83.50 | 82.50 | 82.50 | 82.50 | 7 |
| Nov 19, 2024 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 8 |
| Nov 18, 2024 | 80.50 | 83.50 | 80.50 | 83.50 | 83.50 | 12 |
| Nov 15, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8 |
| Nov 14, 2024 | 87.50 | 87.50 | 82.00 | 82.00 | 82.00 | 95 |
| Nov 13, 2024 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | 24 |
| Nov 12, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 6 |
| Nov 11, 2024 | 88.00 | 88.00 | 87.00 | 87.50 | 87.50 | 41 |
| Nov 8, 2024 | 85.00 | 94.50 | 85.00 | 94.50 | 94.50 | 87 |
| Nov 7, 2024 | 79.00 | 85.50 | 78.50 | 85.50 | 85.50 | 275 |
| Nov 6, 2024 | 77.50 | 77.50 | 75.50 | 77.50 | 77.50 | 22 |
| Nov 5, 2024 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | 94 |
| Nov 4, 2024 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | 94 |
| Nov 1, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Oct 31, 2024 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | 4 |
| Oct 30, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 13 |
| Oct 29, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 12 |
| Oct 28, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 7 |
| Oct 25, 2024 | 79.00 | 79.00 | 78.50 | 79.00 | 79.00 | 206 |
| Oct 24, 2024 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | 5 |
| Oct 23, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1 |
| Oct 22, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 10 |
| Oct 21, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Oct 18, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Oct 17, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Oct 16, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 13 |
| Oct 15, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 33 |
| Oct 14, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 13 |
| Oct 11, 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 66 |
| Oct 10, 2024 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 120 |
| Oct 9, 2024 | 79.00 | 79.00 | 76.50 | 76.50 | 76.50 | 15 |
| Oct 8, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 19 |
| Oct 7, 2024 | 79.00 | 79.50 | 76.50 | 79.50 | 79.50 | 116 |
| Oct 4, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 78 |
| Oct 3, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 12 |
| Oct 2, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1 |
| Oct 1, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3 |
| Sep 30, 2024 | 80.00 | 80.00 | 77.00 | 80.00 | 80.00 | 106 |
| Sep 27, 2024 | 77.00 | 80.00 | 75.00 | 80.00 | 80.00 | 568 |
| Sep 26, 2024 | 76.00 | 78.00 | 75.00 | 78.00 | 78.00 | 151 |
| Sep 25, 2024 | 77.50 | 78.50 | 77.00 | 78.00 | 78.00 | 701 |
| Sep 24, 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 2 |
| Sep 23, 2024 | 77.00 | 77.50 | 72.00 | 76.00 | 76.00 | 311 |
| Sep 20, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 376 |
| Sep 19, 2024 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | 96 |
| Sep 18, 2024 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | 65 |
| Sep 17, 2024 | 82.00 | 82.50 | 81.00 | 81.00 | 81.00 | 114 |
| Sep 16, 2024 | 79.00 | 82.50 | 79.00 | 82.00 | 82.00 | 71 |
| Sep 13, 2024 | 80.00 | 80.00 | 75.00 | 79.00 | 79.00 | 506 |
| Sep 12, 2024 | 87.50 | 87.50 | 82.00 | 87.50 | 87.50 | 191 |
| Sep 11, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 70 |
| Sep 10, 2024 | 85.00 | 87.00 | 84.00 | 84.00 | 84.00 | 216 |
| Sep 9, 2024 | 92.50 | 92.50 | 65.00 | 81.00 | 81.00 | 2,790 |
| Sep 6, 2024 | 93.50 | 93.50 | 89.00 | 92.50 | 92.50 | 250 |
| Sep 5, 2024 | 90.50 | 90.50 | 89.00 | 90.00 | 90.00 | 130 |
| Sep 4, 2024 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | 500 |
| Sep 3, 2024 | 92.50 | 92.50 | 90.00 | 90.50 | 90.50 | 121 |
| Sep 2, 2024 | 93.50 | 93.50 | 92.00 | 92.00 | 92.00 | 210 |
| Aug 30, 2024 | 93.00 | 94.50 | 92.00 | 94.50 | 94.50 | 205 |
| Aug 29, 2024 | 92.50 | 94.50 | 92.50 | 93.00 | 93.00 | 186 |
| Aug 28, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 89 |
| Aug 27, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 26 |
| Aug 26, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 52 |
| Aug 23, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 35 |
| Aug 22, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 2 |
| Aug 21, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 7 |
| Aug 20, 2024 | 94.00 | 94.00 | 93.00 | 93.50 | 93.50 | 93 |
| Aug 19, 2024 | 95.00 | 95.00 | 91.50 | 93.00 | 93.00 | 84 |
| Aug 16, 2024 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | 70 |
| Aug 14, 2024 | 94.50 | 94.50 | 91.00 | 94.00 | 94.00 | 88 |
| Aug 13, 2024 | 92.50 | 94.50 | 91.50 | 94.00 | 94.00 | 208 |
| Aug 12, 2024 | 95.50 | 95.50 | 92.50 | 92.50 | 92.50 | 43 |
| Aug 9, 2024 | 95.00 | 96.50 | 94.00 | 94.00 | 94.00 | 92 |
| Aug 8, 2024 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 21 |
| Aug 7, 2024 | 94.00 | 94.50 | 93.00 | 93.00 | 93.00 | 28 |
| Aug 6, 2024 | 94.00 | 94.00 | 92.50 | 94.00 | 94.00 | 55 |
| Aug 5, 2024 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | 708 |
| Aug 2, 2024 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | 160 |
| Aug 1, 2024 | 94.00 | 95.50 | 94.00 | 95.50 | 95.50 | 30 |
| Jul 31, 2024 | 94.00 | 95.50 | 93.50 | 95.50 | 95.50 | 322 |
| Jul 30, 2024 | 94.00 | 94.50 | 94.00 | 94.00 | 94.00 | 80 |
| Jul 29, 2024 | 94.00 | 96.00 | 94.00 | 94.50 | 94.50 | 55 |
| Jul 26, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2 |
| Jul 25, 2024 | 97.00 | 97.00 | 94.50 | 94.50 | 94.50 | 36 |
| Jul 24, 2024 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | 162 |
| Jul 23, 2024 | 95.00 | 97.00 | 95.00 | 96.50 | 96.50 | 179 |
| Jul 22, 2024 | 95.50 | 97.50 | 95.50 | 97.50 | 97.50 | 67 |
| Jul 19, 2024 | 96.50 | 96.50 | 93.50 | 93.50 | 93.50 | 124 |
| Jul 18, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 10 |
| Jul 17, 2024 | 93.50 | 94.00 | 93.00 | 94.00 | 94.00 | 308 |
| Jul 16, 2024 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | 70 |
| Jul 15, 2024 | 95.00 | 97.50 | 95.00 | 97.50 | 97.50 | 755 |
| Jul 12, 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 23 |
| Jul 11, 2024 | 95.00 | 95.50 | 94.00 | 95.50 | 95.50 | 64 |
| Jul 10, 2024 | 94.00 | 95.50 | 93.00 | 95.50 | 95.50 | 191 |
| Jul 9, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Jul 8, 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 27 |
| Jul 5, 2024 | 95.50 | 95.50 | 94.00 | 95.00 | 95.00 | 113 |
| Jul 4, 2024 | 94.00 | 94.50 | 93.50 | 94.50 | 94.50 | 110 |
| Jul 3, 2024 | 95.50 | 95.50 | 93.00 | 93.00 | 93.00 | 259 |
| Jul 2, 2024 | 96.00 | 96.00 | 94.50 | 95.50 | 95.50 | 208 |
| Jul 1, 2024 | 96.00 | 96.50 | 94.50 | 96.00 | 96.00 | 80 |
| Jun 28, 2024 | 96.50 | 96.50 | 96.00 | 96.50 | 96.50 | 79 |
| Jun 27, 2024 | 96.50 | 98.00 | 93.00 | 96.50 | 96.50 | 643 |
| Jun 26, 2024 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 67 |
| Jun 25, 2024 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 42 |
| Jun 21, 2024 | 97.50 | 98.00 | 95.00 | 98.00 | 98.00 | 89 |
| Jun 20, 2024 | 97.50 | 98.00 | 95.00 | 97.50 | 97.50 | 199 |
| Jun 19, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 43 |
| Jun 18, 2024 | 98.50 | 98.50 | 98.00 | 98.00 | 98.00 | 33 |
| Jun 17, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 20 |
| Jun 14, 2024 | 98.00 | 98.50 | 96.00 | 98.50 | 98.50 | 156 |
| Jun 13, 2024 | 96.50 | 98.50 | 96.50 | 98.00 | 98.00 | 203 |
| Jun 12, 2024 | 98.50 | 98.50 | 96.00 | 96.00 | 96.00 | 36 |
| Jun 11, 2024 | 97.50 | 97.50 | 94.00 | 96.00 | 96.00 | 47 |
| Jun 10, 2024 | 98.50 | 98.50 | 95.00 | 97.50 | 97.50 | 88 |
| Jun 7, 2024 | 97.50 | 98.00 | 97.50 | 98.00 | 98.00 | 91 |
| Jun 6, 2024 | 96.50 | 98.00 | 92.00 | 98.00 | 98.00 | 1,756 |
| Jun 5, 2024 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | 204 |
| Jun 4, 2024 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | 127 |
| Jun 3, 2024 | 10.7241 Dividend | |||||
| Jun 3, 2024 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | 1,519 |
| May 31, 2024 | 107.00 | 109.00 | 106.00 | 107.00 | 96.28 | 691 |
| May 30, 2024 | 107.00 | 108.00 | 105.00 | 108.00 | 97.18 | 565 |
| May 29, 2024 | 108.00 | 108.00 | 106.00 | 107.00 | 96.28 | 188 |
| May 28, 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 97.18 | 300 |
| May 27, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 98.08 | 264 |
| May 24, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 98.08 | 225 |
| May 23, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 98.08 | 152 |
| May 22, 2024 | 107.00 | 110.00 | 107.00 | 109.00 | 98.08 | 1,550 |
| May 21, 2024 | 106.00 | 108.00 | 106.00 | 108.00 | 97.18 | 578 |
| May 20, 2024 | 105.00 | 107.00 | 104.00 | 106.00 | 95.38 | 283 |
| May 17, 2024 | 103.00 | 106.00 | 103.00 | 106.00 | 95.38 | 513 |
| May 16, 2024 | 104.00 | 104.00 | 102.00 | 103.00 | 92.68 | 793 |
| May 15, 2024 | 103.00 | 105.00 | 103.00 | 103.00 | 92.68 | 182 |
| May 14, 2024 | 104.00 | 105.00 | 103.00 | 105.00 | 94.48 | 29 |
| May 13, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 93.58 | 526 |
| May 10, 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 93.58 | 162 |
| May 9, 2024 | 106.00 | 106.00 | 104.00 | 104.00 | 93.58 | 173 |
| May 8, 2024 | 105.00 | 106.00 | 104.00 | 106.00 | 95.38 | 192 |
| May 7, 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 94.48 | 192 |
| May 2, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 95.38 | 118 |
| Apr 30, 2024 | 108.00 | 108.00 | 103.00 | 103.00 | 92.68 | 1,176 |