LSE - Delayed Quote GBp
Catalyst Media Group plc (CMX.L)
50.00
0.00
(0.00%)
At close: 3:58:18 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 57.00 | 57.00 | 57.00 | 50.00 | 50.00 | 200 |
| Jun 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| May 30, 2025 | 50.00 | 57.00 | 57.00 | 50.00 | 50.00 | 680 |
| May 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| May 28, 2025 | 50.00 | 57.66 | 57.66 | 50.00 | 50.00 | 3,447 |
| May 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| May 23, 2025 | 50.00 | 57.00 | 42.00 | 50.00 | 50.00 | 4,886 |
| May 22, 2025 | 50.00 | 57.00 | 57.00 | 50.00 | 50.00 | 1 |
| May 21, 2025 | 47.50 | 53.00 | 40.75 | 50.00 | 50.00 | 8,924 |
| May 20, 2025 | 47.50 | 53.00 | 53.00 | 47.50 | 47.50 | 935 |
| May 19, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| May 16, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| May 15, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| May 14, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| May 13, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| May 12, 2025 | 47.50 | 42.07 | 42.07 | 47.50 | 47.50 | 5,371 |
| May 9, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| May 8, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| May 7, 2025 | 47.50 | 42.25 | 42.25 | 47.50 | 47.50 | 1,376 |
| May 6, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| May 2, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| May 1, 2025 | 47.50 | 53.20 | 53.20 | 47.50 | 47.50 | 1,500 |
| Apr 30, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Apr 29, 2025 | 47.50 | 53.20 | 40.00 | 47.50 | 47.50 | 1,402 |
| Apr 28, 2025 | 47.50 | 53.20 | 53.20 | 47.50 | 47.50 | 900 |
| Apr 25, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Apr 24, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Apr 23, 2025 | 47.50 | 52.75 | 52.75 | 47.50 | 47.50 | 5,250 |
| Apr 22, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Apr 17, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Apr 16, 2025 | 47.50 | 40.90 | 40.90 | 47.50 | 47.50 | 314 |
| Apr 15, 2025 | 47.50 | 52.75 | 52.75 | 47.50 | 47.50 | 142 |
| Apr 14, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Apr 11, 2025 | 47.50 | 55.00 | 40.00 | 47.50 | 47.50 | 640 |
| Apr 10, 2025 | 47.50 | 40.00 | 40.00 | 47.50 | 47.50 | 1,500 |
| Apr 9, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Apr 8, 2025 | 45.00 | 48.80 | 48.80 | 47.50 | 47.50 | 1,000 |
| Apr 7, 2025 | 32.50 | 40.00 | 29.50 | 45.00 | 45.00 | 8,663 |
| Apr 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 3, 2025 | 35.00 | 37.40 | 30.00 | 35.00 | 35.00 | 19,136 |
| Apr 2, 2025 | 40.00 | 40.00 | 35.20 | 40.00 | 40.00 | 10,856 |
| Apr 1, 2025 | 40.00 | 40.00 | 35.20 | 40.00 | 40.00 | 7,831 |
| Mar 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 25, 2025 | 51.00 | 50.52 | 50.52 | 51.00 | 51.00 | 1,829 |
| Mar 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Mar 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Mar 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Mar 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Mar 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 14, 2025 | 55.00 | 52.60 | 52.60 | 55.00 | 55.00 | 200 |
| Mar 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 10, 2025 | 57.50 | 55.00 | 55.00 | 55.00 | 55.00 | 5,896 |
| Mar 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 5, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 3, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Feb 28, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 150 |
| Feb 27, 2025 | 65.00 | 60.00 | 60.00 | 62.50 | 62.50 | 5,000 |
| Feb 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Feb 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Feb 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Feb 21, 2025 | 65.00 | 67.00 | 67.00 | 65.00 | 65.00 | 70 |
| Feb 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Feb 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Feb 18, 2025 | 0.65 | 0.62 | 0.62 | 0.65 | 0.65 | 5,000 |
| Feb 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Feb 14, 2025 | 65.00 | 67.00 | 67.00 | 65.00 | 65.00 | 735 |
| Feb 13, 2025 | 65.00 | 62.60 | 62.60 | 65.00 | 65.00 | 1,187 |
| Feb 12, 2025 | 65.00 | 67.00 | 67.00 | 65.00 | 65.00 | 925 |
| Feb 11, 2025 | 65.00 | 62.00 | 62.00 | 65.00 | 65.00 | 3,080 |
| Feb 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Feb 7, 2025 | 65.00 | 67.40 | 62.60 | 65.00 | 65.00 | 600 |
| Feb 6, 2025 | 65.00 | 62.60 | 62.60 | 65.00 | 65.00 | 168 |
| Feb 5, 2025 | 75.00 | 70.05 | 62.00 | 65.00 | 65.00 | 9,848 |
| Feb 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 25 |
| Feb 3, 2025 | 75.00 | 79.00 | 75.00 | 75.00 | 75.00 | 180 |
| Jan 31, 2025 | 75.00 | 75.00 | 70.10 | 75.00 | 75.00 | 544 |
| Jan 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jan 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jan 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jan 27, 2025 | 75.00 | 70.10 | 70.10 | 75.00 | 75.00 | 2,140 |
| Jan 24, 2025 | 75.00 | 70.10 | 70.00 | 75.00 | 75.00 | 4,550 |
| Jan 23, 2025 | 75.00 | 75.55 | 70.10 | 75.00 | 75.00 | 1,710 |
| Jan 22, 2025 | 75.00 | 79.00 | 79.00 | 75.00 | 75.00 | 1,368 |
| Jan 21, 2025 | 75.00 | 79.00 | 79.00 | 75.00 | 75.00 | 200 |
| Jan 20, 2025 | 80.00 | 75.55 | 70.00 | 75.00 | 75.00 | 12,530 |
| Jan 17, 2025 | 80.00 | 75.55 | 75.55 | 80.00 | 80.00 | 2,183 |
| Jan 16, 2025 | 4 Dividend | |||||
| Jan 16, 2025 | 80.00 | 75.50 | 75.50 | 80.00 | 80.00 | 600 |
| Jan 15, 2025 | 82.50 | 89.00 | 75.50 | 80.00 | 79.96 | 5,738 |
| Jan 14, 2025 | 80.00 | 90.00 | 90.00 | 82.50 | 82.46 | 2,200 |
| Jan 13, 2025 | 75.00 | 82.00 | 75.00 | 80.00 | 79.96 | 17,245 |
| Jan 10, 2025 | 75.00 | 80.00 | 70.00 | 75.00 | 74.96 | 7,667 |
| Jan 9, 2025 | 75.00 | 79.90 | 78.80 | 75.00 | 74.96 | 2,580 |
| Jan 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.96 | - |
| Jan 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.96 | - |
| Jan 6, 2025 | 80.00 | 84.00 | 71.08 | 75.00 | 74.96 | 8,891 |
| Jan 3, 2025 | 80.00 | 83.90 | 83.90 | 80.00 | 79.96 | 1,777 |
| Jan 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.96 | - |
| Dec 31, 2024 | 80.00 | 73.00 | 73.00 | 80.00 | 79.96 | 1,340 |
| Dec 30, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.96 | - |
| Dec 27, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.96 | - |
| Dec 24, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.96 | - |
| Dec 23, 2024 | 82.50 | 84.00 | 75.20 | 80.00 | 79.96 | 3,010 |
| Dec 20, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.46 | - |
| Dec 19, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.46 | - |
| Dec 18, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.46 | - |
| Dec 17, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.46 | - |
| Dec 16, 2024 | 82.50 | 84.00 | 84.00 | 82.50 | 82.46 | 2,320 |
| Dec 13, 2024 | 85.00 | 84.00 | 75.50 | 82.50 | 82.46 | 3,065 |
| Dec 12, 2024 | 87.50 | 87.00 | 87.00 | 87.50 | 87.46 | 88 |
| Dec 11, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.46 | - |
| Dec 10, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.46 | - |
| Dec 9, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.46 | - |
| Dec 6, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.46 | - |
| Dec 5, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.46 | - |
| Dec 4, 2024 | 90.00 | 87.00 | 87.00 | 87.50 | 87.46 | 2,851 |
| Dec 3, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.95 | - |
| Dec 2, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.95 | - |
| Nov 29, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.95 | - |
| Nov 28, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.95 | - |
| Nov 27, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.95 | - |
| Nov 26, 2024 | 90.00 | 85.00 | 85.00 | 90.00 | 89.95 | 234 |
| Nov 25, 2024 | 95.00 | 90.00 | 90.00 | 90.00 | 89.95 | 3,250 |
| Nov 22, 2024 | 97.00 | 99.00 | 90.00 | 96.50 | 96.45 | 8,501 |
| Nov 21, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.95 | - |
| Nov 20, 2024 | 98.00 | 99.00 | 99.00 | 98.00 | 97.95 | 1,500 |
| Nov 19, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.45 | - |
| Nov 18, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.95 | - |
| Nov 15, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.95 | - |
| Nov 14, 2024 | 99.00 | 95.00 | 95.00 | 99.00 | 98.95 | 52 |
| Nov 13, 2024 | 107.50 | 105.00 | 97.00 | 99.00 | 98.95 | 22,580 |
| Nov 12, 2024 | 105.00 | 107.00 | 107.00 | 105.00 | 104.95 | 5,600 |
| Nov 11, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.95 | - |
| Nov 8, 2024 | 105.00 | 107.00 | 107.00 | 105.00 | 104.95 | 3,280 |
| Nov 7, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.95 | 4,500 |
| Nov 6, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.95 | - |
| Nov 5, 2024 | 107.50 | 105.50 | 101.00 | 105.00 | 104.95 | 11,962 |
| Nov 4, 2024 | 100.00 | 110.00 | 107.00 | 107.50 | 107.45 | 12,750 |
| Nov 1, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.95 | - |
| Oct 31, 2024 | 97.50 | 102.00 | 96.10 | 100.00 | 99.95 | 5,552 |
| Oct 30, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.45 | - |
| Oct 29, 2024 | 95.00 | 99.50 | 99.50 | 97.50 | 97.45 | 1,502 |
| Oct 28, 2024 | 95.00 | 92.55 | 92.55 | 95.00 | 94.95 | 30 |
| Oct 25, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.95 | - |
| Oct 24, 2024 | 95.00 | 99.50 | 92.55 | 95.00 | 94.95 | 986 |
| Oct 23, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.95 | - |
| Oct 22, 2024 | 92.50 | 95.00 | 95.00 | 95.00 | 94.95 | 440 |
| Oct 21, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.45 | - |
| Oct 18, 2024 | 92.50 | 94.25 | 94.25 | 92.50 | 92.45 | 1,061 |
| Oct 17, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.45 | - |
| Oct 16, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.45 | - |
| Oct 15, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.45 | - |
| Oct 14, 2024 | 92.50 | 90.00 | 90.00 | 92.50 | 92.45 | 5 |
| Oct 11, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.45 | - |
| Oct 10, 2024 | 92.50 | 94.75 | 91.50 | 92.50 | 92.45 | 1,543 |
| Oct 9, 2024 | 90.00 | 94.40 | 94.40 | 90.00 | 89.95 | 550 |
| Oct 8, 2024 | 90.00 | 94.40 | 94.40 | 90.00 | 89.95 | 225 |
| Oct 7, 2024 | 90.00 | 94.40 | 94.40 | 90.00 | 89.95 | 234 |
| Oct 4, 2024 | 90.00 | 94.50 | 94.40 | 90.00 | 89.95 | 306 |
| Oct 3, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.95 | - |
| Oct 2, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.95 | - |
| Oct 1, 2024 | 90.00 | 94.50 | 86.00 | 90.00 | 89.95 | 1,795 |
| Sep 30, 2024 | 87.50 | 89.75 | 88.25 | 90.00 | 89.95 | 6,708 |
| Sep 27, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.46 | - |
| Sep 26, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.46 | - |
| Sep 25, 2024 | 85.00 | 86.50 | 86.50 | 85.00 | 84.96 | 226 |
| Sep 24, 2024 | 85.00 | 86.50 | 86.50 | 85.00 | 84.96 | 520 |
| Sep 23, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Sep 20, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Sep 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Sep 18, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Sep 17, 2024 | 85.00 | 86.70 | 86.70 | 85.00 | 84.96 | 4,609 |
| Sep 16, 2024 | 85.00 | 90.00 | 90.00 | 85.00 | 84.96 | 26 |
| Sep 13, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Sep 12, 2024 | 85.00 | 82.22 | 82.22 | 85.00 | 84.96 | 20 |
| Sep 11, 2024 | 85.00 | 80.00 | 80.00 | 85.00 | 84.96 | 28 |
| Sep 10, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Sep 9, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Sep 6, 2024 | 85.00 | 82.22 | 82.22 | 85.00 | 84.96 | 2,062 |
| Sep 5, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Sep 4, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Sep 3, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Sep 2, 2024 | 85.00 | 86.80 | 86.80 | 85.00 | 84.96 | 341 |
| Aug 30, 2024 | 85.00 | 82.00 | 82.00 | 85.00 | 84.96 | 2,300 |
| Aug 29, 2024 | 85.00 | 82.00 | 82.00 | 85.00 | 84.96 | 422 |
| Aug 28, 2024 | 85.00 | 86.90 | 86.80 | 85.00 | 84.96 | 1,600 |
| Aug 27, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Aug 23, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Aug 22, 2024 | 85.00 | 83.30 | 83.30 | 85.00 | 84.96 | 5,000 |
| Aug 21, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Aug 20, 2024 | 85.00 | 87.00 | 87.00 | 85.00 | 84.96 | 2,300 |
| Aug 19, 2024 | 85.00 | 89.00 | 89.00 | 85.00 | 84.96 | 138 |
| Aug 16, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Aug 15, 2024 | 85.00 | 90.00 | 90.00 | 85.00 | 84.96 | 2,250 |
| Aug 14, 2024 | 85.00 | 83.30 | 83.30 | 85.00 | 84.96 | 3,000 |
| Aug 13, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Aug 12, 2024 | 85.00 | 90.00 | 87.00 | 85.00 | 84.96 | 13,750 |
| Aug 9, 2024 | 85.00 | 87.00 | 80.00 | 85.00 | 84.96 | 222 |
| Aug 8, 2024 | 85.00 | 87.00 | 87.00 | 85.00 | 84.96 | 1,000 |
| Aug 7, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Aug 6, 2024 | 85.00 | 80.00 | 80.00 | 85.00 | 84.96 | 53 |
| Aug 5, 2024 | 85.00 | 87.00 | 80.00 | 85.00 | 84.96 | 76 |
| Aug 2, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Aug 1, 2024 | 85.00 | 84.00 | 80.60 | 85.00 | 84.96 | 299 |
| Jul 31, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jul 30, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jul 29, 2024 | 85.00 | 87.00 | 87.00 | 85.00 | 84.96 | 250 |
| Jul 26, 2024 | 85.00 | 87.00 | 87.00 | 85.00 | 84.96 | 511 |
| Jul 25, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jul 24, 2024 | 85.00 | 87.00 | 87.00 | 85.00 | 84.96 | 500 |
| Jul 23, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jul 22, 2024 | 85.00 | 87.00 | 81.50 | 85.00 | 84.96 | 5,727 |
| Jul 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jul 18, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jul 17, 2024 | 85.00 | 87.90 | 87.90 | 85.00 | 84.96 | 3,457 |
| Jul 16, 2024 | 85.00 | 88.00 | 81.10 | 85.00 | 84.96 | 5,333 |
| Jul 15, 2024 | 85.00 | 88.00 | 81.50 | 85.00 | 84.96 | 7,563 |
| Jul 12, 2024 | 85.00 | 88.00 | 88.00 | 85.00 | 84.96 | 5,500 |
| Jul 11, 2024 | 85.00 | 88.00 | 88.00 | 85.00 | 84.96 | 64 |
| Jul 10, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jul 9, 2024 | 85.00 | 80.00 | 80.00 | 85.00 | 84.96 | 64 |
| Jul 8, 2024 | 85.00 | 77.83 | 77.83 | 85.00 | 84.96 | 13,934 |
| Jul 5, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jul 4, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jul 3, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jul 2, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jul 1, 2024 | 85.00 | 80.00 | 79.50 | 85.00 | 84.96 | 1,710 |
| Jun 28, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jun 27, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jun 26, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jun 25, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jun 24, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jun 21, 2024 | 85.00 | 89.00 | 81.00 | 85.00 | 84.96 | 1,172 |
| Jun 20, 2024 | 85.00 | 83.30 | 83.30 | 85.00 | 84.96 | 547 |
| Jun 19, 2024 | 85.00 | 83.30 | 83.30 | 85.00 | 84.96 | 1,927 |
| Jun 18, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.96 | - |
| Jun 17, 2024 | 85.00 | 81.00 | 81.00 | 85.00 | 84.96 | 98 |
| Jun 14, 2024 | 85.00 | 88.00 | 88.00 | 85.00 | 84.96 | 30 |
| Jun 13, 2024 | 80.00 | 84.70 | 84.00 | 85.00 | 84.96 | 5,159 |
| Jun 12, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.96 | - |
| Jun 11, 2024 | 77.50 | 80.00 | 76.50 | 80.00 | 79.96 | 9,430 |
| Jun 10, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.46 | - |
| Jun 7, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.46 | - |
| Jun 6, 2024 | 77.50 | 79.00 | 79.00 | 77.50 | 77.46 | 430 |
| Jun 5, 2024 | 72.50 | 80.00 | 74.88 | 77.50 | 77.46 | 16,750 |
| Jun 4, 2024 | 71.50 | 74.30 | 70.30 | 72.50 | 72.46 | 6,340 |
| Jun 3, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.46 | - |