Cboe UK CHF
Cosmo Pharmaceuticals N.V. (COPNZ.XC)
48.53
+1.03
+(2.16%)
At close: May 2 at 4:19:59 PM GMT+1
Currency in CHF 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 2, 2025 | 48.00 | 48.75 | 47.70 | 48.53 | 48.53 | 2,319 |
| May 1, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Apr 30, 2025 | 44.45 | 47.95 | 44.45 | 47.50 | 47.50 | 11,298 |
| Apr 29, 2025 | 48.00 | 48.00 | 41.45 | 43.60 | 43.60 | 6,742 |
| Apr 28, 2025 | 48.00 | 48.60 | 47.50 | 48.55 | 48.55 | 5,620 |
| Apr 25, 2025 | 47.20 | 47.75 | 47.20 | 47.55 | 47.55 | 1,459 |
| Apr 24, 2025 | 46.50 | 47.45 | 46.22 | 47.22 | 47.22 | 4,130 |
| Apr 23, 2025 | 46.55 | 46.90 | 46.20 | 46.45 | 46.45 | 4,231 |
| Apr 22, 2025 | 46.35 | 46.35 | 45.25 | 45.75 | 45.75 | 3,207 |
| Apr 17, 2025 | 47.10 | 47.60 | 47.05 | 47.45 | 47.45 | 582 |
| Apr 16, 2025 | 47.65 | 48.25 | 47.20 | 47.65 | 47.65 | 1,582 |
| Apr 15, 2025 | 48.80 | 48.80 | 48.00 | 48.28 | 48.28 | 1,046 |
| Apr 14, 2025 | 47.05 | 48.90 | 46.75 | 48.30 | 48.30 | 4,137 |
| Apr 11, 2025 | 47.10 | 47.10 | 45.40 | 46.05 | 46.05 | 2,758 |
| Apr 10, 2025 | 50.00 | 50.00 | 46.20 | 46.50 | 46.50 | 5,395 |
| Apr 9, 2025 | 46.95 | 47.15 | 44.95 | 45.25 | 45.25 | 2,064 |
| Apr 8, 2025 | 50.30 | 50.40 | 48.20 | 48.97 | 48.97 | 4,000 |
| Apr 7, 2025 | 48.35 | 49.00 | 47.25 | 47.50 | 47.50 | 3,776 |
| Apr 4, 2025 | 53.70 | 54.00 | 50.90 | 51.80 | 51.80 | 2,471 |
| Apr 3, 2025 | 54.60 | 55.30 | 53.80 | 54.10 | 54.10 | 2,484 |
| Apr 2, 2025 | 54.90 | 55.00 | 54.00 | 54.90 | 54.90 | 944 |
| Apr 1, 2025 | 55.40 | 55.90 | 55.00 | 55.80 | 55.80 | 2,470 |
| Mar 31, 2025 | 55.90 | 56.60 | 55.30 | 55.90 | 55.90 | 1,581 |
| Mar 28, 2025 | 56.70 | 57.40 | 56.60 | 57.25 | 57.25 | 1,594 |
| Mar 27, 2025 | 55.60 | 57.20 | 55.30 | 56.60 | 56.60 | 3,176 |
| Mar 26, 2025 | 55.80 | 55.80 | 54.50 | 55.40 | 55.40 | 2,178 |
| Mar 25, 2025 | 55.60 | 56.00 | 55.20 | 55.20 | 55.20 | 1,280 |
| Mar 24, 2025 | 56.20 | 56.30 | 55.10 | 55.30 | 55.30 | 2,688 |
| Mar 21, 2025 | 56.50 | 56.50 | 55.70 | 56.20 | 56.20 | 1,467 |
| Mar 20, 2025 | 55.60 | 56.80 | 55.20 | 56.50 | 56.50 | 6,541 |
| Mar 19, 2025 | 55.20 | 55.50 | 54.80 | 55.30 | 55.30 | 2,144 |
| Mar 18, 2025 | 54.80 | 55.60 | 54.50 | 55.60 | 55.60 | 2,996 |
| Mar 17, 2025 | 54.30 | 55.10 | 54.00 | 54.80 | 54.80 | 2,854 |
| Mar 14, 2025 | 53.20 | 54.40 | 52.90 | 54.40 | 54.40 | 3,475 |
| Mar 13, 2025 | 53.50 | 53.90 | 53.00 | 53.50 | 53.50 | 3,570 |
| Mar 12, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | 3,116 |
| Mar 11, 2025 | 54.25 | 54.40 | 52.70 | 52.90 | 52.90 | 1,384 |
| Mar 10, 2025 | 54.90 | 55.00 | 52.70 | 54.10 | 54.10 | 7,249 |
| Mar 7, 2025 | 57.50 | 57.50 | 54.20 | 54.30 | 54.30 | 6,082 |
| Mar 6, 2025 | 66.40 | 67.00 | 56.70 | 56.70 | 56.70 | 10,971 |
| Mar 5, 2025 | 65.00 | 65.70 | 64.80 | 65.10 | 65.10 | 1,096 |
| Mar 4, 2025 | 66.60 | 66.60 | 64.60 | 64.60 | 64.60 | 1,129 |
| Mar 3, 2025 | 66.50 | 66.90 | 66.30 | 66.60 | 66.60 | 1,830 |
| Feb 28, 2025 | 65.00 | 65.80 | 64.10 | 65.70 | 65.70 | 1,697 |
| Feb 27, 2025 | 66.50 | 66.50 | 65.20 | 65.50 | 65.50 | 1,687 |
| Feb 26, 2025 | 67.40 | 67.60 | 66.90 | 66.90 | 66.90 | 722 |
| Feb 25, 2025 | 67.90 | 68.30 | 67.50 | 67.50 | 67.50 | 785 |
| Feb 24, 2025 | 68.10 | 68.40 | 67.70 | 68.10 | 68.10 | 1,180 |
| Feb 21, 2025 | 67.30 | 68.50 | 67.10 | 68.00 | 68.00 | 3,567 |
| Feb 20, 2025 | 67.00 | 67.10 | 66.10 | 66.50 | 66.50 | 2,585 |
| Feb 19, 2025 | 66.80 | 67.30 | 66.30 | 66.75 | 66.75 | 3,093 |
| Feb 18, 2025 | 65.10 | 66.70 | 64.90 | 66.60 | 66.60 | 2,770 |
| Feb 17, 2025 | 64.00 | 64.50 | 63.70 | 64.50 | 64.50 | 1,233 |
| Feb 14, 2025 | 63.90 | 64.60 | 63.80 | 64.20 | 64.20 | 1,823 |
| Feb 13, 2025 | 63.50 | 64.40 | 63.00 | 64.30 | 64.30 | 3,316 |
| Feb 12, 2025 | 63.30 | 64.10 | 63.30 | 63.60 | 63.60 | 1,035 |
| Feb 11, 2025 | 63.70 | 63.80 | 63.00 | 63.20 | 63.20 | 963 |
| Feb 10, 2025 | 63.30 | 64.10 | 63.20 | 63.90 | 63.90 | 1,306 |
| Feb 7, 2025 | 63.90 | 64.20 | 63.40 | 63.40 | 63.40 | 2,265 |
| Feb 6, 2025 | 63.70 | 64.30 | 63.70 | 63.90 | 63.90 | 1,282 |
| Feb 5, 2025 | 62.80 | 63.70 | 62.80 | 63.60 | 63.60 | 1,092 |
| Feb 4, 2025 | 63.50 | 63.55 | 62.60 | 62.80 | 62.80 | 1,895 |
| Feb 3, 2025 | 64.55 | 64.55 | 63.60 | 63.70 | 63.70 | 2,285 |
| Jan 31, 2025 | 65.90 | 66.40 | 65.80 | 65.90 | 65.90 | 1,026 |
| Jan 30, 2025 | 65.65 | 66.20 | 65.50 | 65.90 | 65.90 | 2,530 |
| Jan 29, 2025 | 65.70 | 65.90 | 65.20 | 65.30 | 65.30 | 969 |
| Jan 28, 2025 | 65.00 | 65.60 | 65.00 | 65.40 | 65.40 | 4,310 |
| Jan 27, 2025 | 64.90 | 64.90 | 64.10 | 64.70 | 64.70 | 1,908 |
| Jan 24, 2025 | 65.00 | 65.10 | 64.35 | 65.00 | 65.00 | 1,310 |
| Jan 23, 2025 | 65.10 | 65.30 | 64.80 | 64.80 | 64.80 | 1,172 |
| Jan 22, 2025 | 65.60 | 65.90 | 65.00 | 65.40 | 65.40 | 938 |
| Jan 21, 2025 | 65.00 | 65.20 | 64.40 | 65.20 | 65.20 | 832 |
| Jan 20, 2025 | 64.40 | 65.20 | 64.10 | 64.80 | 64.80 | 1,051 |
| Jan 17, 2025 | 64.30 | 64.65 | 63.20 | 64.00 | 64.00 | 1,896 |
| Jan 16, 2025 | 63.90 | 64.70 | 63.60 | 64.20 | 64.20 | 986 |
| Jan 15, 2025 | 63.40 | 64.90 | 62.80 | 64.50 | 64.50 | 2,112 |
| Jan 14, 2025 | 63.70 | 64.10 | 63.30 | 63.50 | 63.50 | 1,008 |
| Jan 13, 2025 | 63.90 | 63.90 | 63.10 | 63.20 | 63.20 | 1,175 |
| Jan 10, 2025 | 64.80 | 65.10 | 64.10 | 64.20 | 64.20 | 918 |
| Jan 9, 2025 | 65.35 | 65.35 | 64.20 | 64.80 | 64.80 | 1,929 |
| Jan 8, 2025 | 64.20 | 64.50 | 63.50 | 63.60 | 63.60 | 1,544 |
| Jan 7, 2025 | 64.20 | 65.10 | 63.40 | 64.40 | 64.40 | 1,635 |
| Jan 6, 2025 | 64.30 | 65.10 | 63.90 | 64.70 | 64.70 | 879 |
| Jan 3, 2025 | 63.50 | 64.40 | 63.50 | 64.20 | 64.20 | 1,452 |
| Jan 2, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| Dec 31, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| Dec 30, 2024 | 63.00 | 64.00 | 63.00 | 63.45 | 63.45 | 713 |
| Dec 27, 2024 | 61.50 | 63.60 | 61.50 | 63.50 | 63.50 | 1,186 |
| Dec 24, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Dec 23, 2024 | 59.70 | 61.00 | 59.70 | 61.00 | 61.00 | 384 |
| Dec 20, 2024 | 58.30 | 59.30 | 58.20 | 59.10 | 59.10 | 1,238 |
| Dec 19, 2024 | 58.80 | 59.40 | 58.40 | 58.60 | 58.60 | 822 |
| Dec 18, 2024 | 59.80 | 59.80 | 58.70 | 58.70 | 58.70 | 647 |
| Dec 17, 2024 | 60.00 | 60.50 | 59.70 | 60.00 | 60.00 | 904 |
| Dec 16, 2024 | 60.50 | 60.50 | 59.80 | 60.50 | 60.50 | 733 |
| Dec 13, 2024 | 60.70 | 60.70 | 60.10 | 60.30 | 60.30 | 256 |
| Dec 12, 2024 | 60.35 | 60.70 | 60.35 | 60.70 | 60.70 | 869 |
| Dec 11, 2024 | 60.30 | 60.80 | 60.20 | 60.50 | 60.50 | 245 |
| Dec 10, 2024 | 60.50 | 61.10 | 59.90 | 60.10 | 60.10 | 1,039 |
| Dec 9, 2024 | 61.00 | 61.00 | 60.50 | 60.60 | 60.60 | 272 |
| Dec 6, 2024 | 61.10 | 61.40 | 60.50 | 61.10 | 61.10 | 1,032 |
| Dec 5, 2024 | 62.50 | 62.50 | 61.60 | 61.60 | 61.60 | 249 |
| Dec 4, 2024 | 62.10 | 62.50 | 61.70 | 62.50 | 62.50 | 351 |
| Dec 3, 2024 | 62.20 | 62.40 | 62.00 | 62.30 | 62.30 | 623 |
| Dec 2, 2024 | 62.60 | 62.70 | 61.80 | 62.10 | 62.10 | 5,166 |
| Nov 29, 2024 | 63.10 | 63.10 | 62.40 | 62.90 | 62.90 | 282 |
| Nov 28, 2024 | 62.90 | 63.10 | 62.50 | 62.70 | 62.70 | 69 |
| Nov 27, 2024 | 62.30 | 62.80 | 62.15 | 62.70 | 62.70 | 1,146 |
| Nov 26, 2024 | 62.40 | 62.90 | 62.40 | 62.80 | 62.80 | 433 |
| Nov 25, 2024 | 62.50 | 63.00 | 62.00 | 62.90 | 62.90 | 593 |
| Nov 22, 2024 | 62.50 | 63.10 | 62.20 | 62.90 | 62.90 | 1,222 |
| Nov 21, 2024 | 62.10 | 62.20 | 61.60 | 62.00 | 62.00 | 950 |
| Nov 20, 2024 | 62.90 | 63.30 | 62.00 | 62.05 | 62.05 | 624 |
| Nov 19, 2024 | 62.65 | 63.10 | 61.40 | 62.10 | 62.10 | 2,636 |
| Nov 18, 2024 | 62.90 | 63.25 | 62.30 | 62.60 | 62.60 | 1,214 |
| Nov 15, 2024 | 63.90 | 64.40 | 63.10 | 63.30 | 63.30 | 520 |
| Nov 14, 2024 | 64.70 | 65.20 | 64.60 | 64.60 | 64.60 | 411 |
| Nov 13, 2024 | 63.60 | 64.40 | 63.30 | 64.40 | 64.40 | 914 |
| Nov 12, 2024 | 64.40 | 64.55 | 63.05 | 64.20 | 64.20 | 1,188 |
| Nov 11, 2024 | 64.90 | 64.90 | 64.20 | 64.20 | 64.20 | 530 |
| Nov 8, 2024 | 64.90 | 65.30 | 64.10 | 64.20 | 64.20 | 981 |
| Nov 7, 2024 | 65.30 | 65.50 | 64.80 | 65.10 | 65.10 | 959 |
| Nov 6, 2024 | 65.80 | 66.90 | 64.10 | 64.20 | 64.20 | 1,394 |
| Nov 5, 2024 | 66.70 | 66.70 | 65.30 | 65.40 | 65.40 | 645 |
| Nov 4, 2024 | 68.20 | 68.45 | 67.00 | 67.00 | 67.00 | 973 |
| Nov 1, 2024 | 67.00 | 68.50 | 66.70 | 68.50 | 68.50 | 975 |
| Oct 31, 2024 | 68.00 | 68.00 | 66.00 | 66.85 | 66.85 | 700 |
| Oct 30, 2024 | 69.90 | 69.90 | 67.80 | 68.10 | 68.10 | 1,470 |
| Oct 29, 2024 | 69.40 | 70.50 | 69.40 | 69.70 | 69.70 | 461 |
| Oct 28, 2024 | 71.50 | 71.60 | 69.50 | 69.50 | 69.50 | 600 |
| Oct 25, 2024 | 71.30 | 71.45 | 69.80 | 70.80 | 70.80 | 3,228 |
| Oct 24, 2024 | 71.60 | 72.20 | 71.30 | 72.10 | 72.10 | 984 |
| Oct 23, 2024 | 72.70 | 72.70 | 71.50 | 71.70 | 71.70 | 745 |
| Oct 22, 2024 | 72.50 | 72.50 | 71.30 | 72.00 | 72.00 | 655 |
| Oct 21, 2024 | 73.70 | 73.70 | 72.70 | 72.70 | 72.70 | 677 |
| Oct 18, 2024 | 74.90 | 74.90 | 73.50 | 73.50 | 73.50 | 362 |
| Oct 17, 2024 | 75.00 | 75.00 | 74.20 | 74.30 | 74.30 | 686 |
| Oct 16, 2024 | 74.90 | 74.90 | 74.30 | 74.60 | 74.60 | 840 |
| Oct 15, 2024 | 74.50 | 75.20 | 74.50 | 74.80 | 74.80 | 422 |
| Oct 14, 2024 | 74.95 | 74.95 | 74.10 | 74.30 | 74.30 | 384 |
| Oct 11, 2024 | 74.80 | 75.00 | 74.60 | 74.90 | 74.90 | 721 |
| Oct 10, 2024 | 74.80 | 75.50 | 74.70 | 74.80 | 74.80 | 1,283 |
| Oct 9, 2024 | 74.70 | 74.80 | 74.00 | 74.70 | 74.70 | 486 |
| Oct 8, 2024 | 74.80 | 74.90 | 74.30 | 74.60 | 74.60 | 424 |
| Oct 7, 2024 | 75.25 | 75.50 | 74.50 | 74.60 | 74.60 | 445 |
| Oct 4, 2024 | 74.80 | 75.50 | 74.80 | 75.50 | 75.50 | 557 |
| Oct 3, 2024 | 74.50 | 75.00 | 74.40 | 74.55 | 74.55 | 833 |
| Oct 2, 2024 | 74.20 | 74.70 | 73.90 | 74.40 | 74.40 | 537 |
| Oct 1, 2024 | 74.05 | 76.10 | 73.50 | 74.60 | 74.60 | 3,728 |
| Sep 30, 2024 | 75.70 | 75.80 | 75.00 | 75.00 | 75.00 | 1,107 |
| Sep 27, 2024 | 76.30 | 76.50 | 75.70 | 75.70 | 75.70 | 808 |
| Sep 26, 2024 | 76.90 | 76.90 | 76.30 | 76.50 | 76.50 | 1,169 |
| Sep 25, 2024 | 76.90 | 77.00 | 76.40 | 76.50 | 76.50 | 295 |
| Sep 24, 2024 | 77.40 | 77.40 | 76.00 | 76.40 | 76.40 | 2,251 |
| Sep 23, 2024 | 77.90 | 78.50 | 77.50 | 77.60 | 77.60 | 1,212 |
| Sep 20, 2024 | 79.10 | 79.10 | 77.50 | 77.60 | 77.60 | 785 |
| Sep 19, 2024 | 78.15 | 78.80 | 78.15 | 78.40 | 78.40 | 837 |
| Sep 18, 2024 | 78.20 | 78.40 | 77.40 | 77.40 | 77.40 | 2,554 |
| Sep 17, 2024 | 78.30 | 78.90 | 78.00 | 78.05 | 78.05 | 2,360 |
| Sep 16, 2024 | 77.90 | 78.70 | 76.00 | 78.30 | 78.30 | 1,514 |
| Sep 13, 2024 | 79.60 | 79.70 | 79.20 | 79.40 | 79.40 | 1,556 |
| Sep 12, 2024 | 78.50 | 79.70 | 78.40 | 79.30 | 79.30 | 1,002 |
| Sep 11, 2024 | 78.50 | 79.20 | 78.00 | 78.60 | 78.60 | 1,361 |
| Sep 10, 2024 | 78.20 | 79.20 | 78.20 | 78.80 | 78.80 | 1,294 |
| Sep 9, 2024 | 78.30 | 78.90 | 77.90 | 78.00 | 78.00 | 1,327 |
| Sep 6, 2024 | 78.20 | 78.70 | 77.20 | 77.60 | 77.60 | 1,246 |
| Sep 5, 2024 | 78.70 | 78.70 | 78.00 | 78.00 | 78.00 | 1,859 |
| Sep 4, 2024 | 78.70 | 79.60 | 78.20 | 79.00 | 79.00 | 2,691 |
| Sep 3, 2024 | 79.90 | 79.90 | 79.00 | 79.20 | 79.20 | 1,175 |
| Sep 2, 2024 | 80.20 | 80.20 | 79.10 | 79.80 | 79.80 | 1,275 |
| Aug 30, 2024 | 79.20 | 79.80 | 79.10 | 79.20 | 79.20 | 1,651 |
| Aug 29, 2024 | 78.90 | 79.60 | 78.50 | 79.25 | 79.25 | 1,307 |
| Aug 28, 2024 | 79.30 | 80.10 | 78.85 | 78.85 | 78.85 | 4,883 |
| Aug 27, 2024 | 78.70 | 79.80 | 78.50 | 79.10 | 79.10 | 3,716 |
| Aug 23, 2024 | 79.80 | 80.40 | 79.80 | 80.10 | 80.10 | 5,730 |
| Aug 22, 2024 | 78.30 | 80.00 | 77.90 | 79.60 | 79.60 | 4,829 |
| Aug 21, 2024 | 78.20 | 78.50 | 77.90 | 78.20 | 78.20 | 2,436 |
| Aug 20, 2024 | 78.50 | 78.90 | 78.20 | 78.50 | 78.50 | 1,090 |
| Aug 19, 2024 | 78.20 | 78.45 | 77.40 | 78.30 | 78.30 | 1,133 |
| Aug 16, 2024 | 78.50 | 78.90 | 77.80 | 77.95 | 77.95 | 3,701 |
| Aug 15, 2024 | 78.20 | 78.70 | 77.60 | 78.00 | 78.00 | 1,111 |
| Aug 14, 2024 | 76.50 | 77.90 | 76.40 | 77.90 | 77.90 | 2,681 |
| Aug 13, 2024 | 76.45 | 77.25 | 76.00 | 76.35 | 76.35 | 703 |
| Aug 12, 2024 | 76.70 | 76.90 | 75.10 | 76.05 | 76.05 | 1,064 |
| Aug 9, 2024 | 74.80 | 76.40 | 74.60 | 76.40 | 76.40 | 3,021 |
| Aug 8, 2024 | 73.40 | 74.60 | 72.90 | 74.20 | 74.20 | 1,254 |
| Aug 7, 2024 | 72.40 | 74.30 | 72.40 | 74.00 | 74.00 | 1,118 |
| Aug 6, 2024 | 70.90 | 72.80 | 70.80 | 72.45 | 72.45 | 1,987 |
| Aug 5, 2024 | 70.70 | 70.70 | 68.00 | 70.00 | 70.00 | 1,971 |
| Aug 2, 2024 | 73.20 | 73.60 | 72.50 | 72.80 | 72.80 | 1,970 |
| Aug 1, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| Jul 31, 2024 | 73.90 | 74.85 | 73.70 | 74.75 | 74.75 | 452 |
| Jul 30, 2024 | 71.85 | 74.40 | 71.85 | 73.45 | 73.45 | 1,423 |
| Jul 29, 2024 | 71.50 | 72.40 | 71.20 | 71.90 | 71.90 | 850 |
| Jul 26, 2024 | 67.90 | 70.80 | 67.65 | 70.40 | 70.40 | 699 |
| Jul 25, 2024 | 69.50 | 69.50 | 67.00 | 67.30 | 67.30 | 331 |
| Jul 24, 2024 | 69.50 | 70.30 | 68.80 | 69.60 | 69.60 | 218 |
| Jul 23, 2024 | 69.00 | 70.00 | 68.70 | 68.85 | 68.85 | 1,097 |
| Jul 22, 2024 | 68.20 | 69.30 | 67.70 | 67.90 | 67.90 | 863 |
| Jul 19, 2024 | 67.60 | 68.90 | 66.40 | 68.70 | 68.70 | 605 |
| Jul 18, 2024 | 69.50 | 69.50 | 68.30 | 68.30 | 68.30 | 534 |
| Jul 17, 2024 | 70.90 | 70.90 | 69.30 | 70.35 | 70.35 | 403 |
| Jul 16, 2024 | 70.20 | 72.40 | 70.20 | 71.60 | 71.60 | 653 |
| Jul 15, 2024 | 71.10 | 71.90 | 70.40 | 70.50 | 70.50 | 513 |
| Jul 12, 2024 | 71.20 | 71.50 | 71.00 | 71.50 | 71.50 | 290 |
| Jul 11, 2024 | 70.20 | 71.30 | 69.90 | 71.30 | 71.30 | 524 |
| Jul 10, 2024 | 1.86768 Dividend | |||||
| Jul 10, 2024 | 69.50 | 70.60 | 69.50 | 70.20 | 70.20 | 431 |
| Jul 9, 2024 | 71.40 | 71.50 | 71.00 | 71.30 | 69.30 | 206 |
| Jul 8, 2024 | 72.50 | 72.60 | 71.10 | 71.45 | 69.45 | 666 |
| Jul 5, 2024 | 72.10 | 73.00 | 71.90 | 72.20 | 70.17 | 108 |
| Jul 4, 2024 | 71.20 | 71.50 | 70.90 | 71.30 | 69.30 | 328 |
| Jul 3, 2024 | 71.20 | 71.20 | 70.60 | 70.90 | 68.91 | 87 |
| Jul 2, 2024 | 70.70 | 71.00 | 70.70 | 70.90 | 68.91 | 1,151 |
| Jul 1, 2024 | 70.30 | 71.10 | 70.20 | 71.00 | 69.01 | 257 |
| Jun 28, 2024 | 70.00 | 70.90 | 69.85 | 70.00 | 68.04 | 677 |
| Jun 27, 2024 | 70.20 | 70.40 | 70.20 | 70.30 | 68.33 | 49 |
| Jun 26, 2024 | 70.20 | 70.25 | 70.00 | 70.25 | 68.28 | 66 |
| Jun 25, 2024 | 71.70 | 71.75 | 71.10 | 71.10 | 69.11 | 175 |
| Jun 24, 2024 | 70.40 | 71.90 | 70.40 | 71.90 | 69.88 | 125 |
| Jun 21, 2024 | 70.00 | 70.20 | 68.70 | 69.50 | 67.55 | 1,830 |
| Jun 20, 2024 | 70.10 | 70.70 | 69.60 | 70.40 | 68.43 | 634 |
| Jun 19, 2024 | 71.40 | 71.60 | 70.80 | 70.90 | 68.91 | 820 |
| Jun 18, 2024 | 71.40 | 71.80 | 71.00 | 71.15 | 69.15 | 327 |
| Jun 17, 2024 | 72.10 | 72.10 | 70.60 | 71.10 | 69.11 | 436 |
| Jun 14, 2024 | 72.50 | 72.50 | 71.80 | 71.80 | 69.79 | 347 |
| Jun 13, 2024 | 74.60 | 74.60 | 71.90 | 71.90 | 69.88 | 141 |
| Jun 12, 2024 | 74.10 | 74.40 | 73.90 | 74.15 | 72.07 | 455 |
| Jun 11, 2024 | 75.00 | 75.70 | 73.70 | 74.00 | 71.92 | 222 |
| Jun 10, 2024 | 74.90 | 75.20 | 73.80 | 74.60 | 72.51 | 425 |
| Jun 7, 2024 | 72.80 | 74.50 | 72.80 | 74.40 | 72.31 | 426 |
| Jun 6, 2024 | 72.00 | 73.10 | 71.00 | 72.40 | 70.37 | 1,156 |
| Jun 5, 2024 | 69.95 | 72.00 | 69.95 | 71.70 | 69.69 | 478 |
| Jun 4, 2024 | 72.00 | 72.00 | 70.10 | 70.80 | 68.81 | 795 |
| Jun 3, 2024 | 71.60 | 72.20 | 71.00 | 71.90 | 69.88 | 1,264 |
| May 31, 2024 | 70.00 | 70.70 | 69.60 | 70.70 | 68.72 | 1,324 |
| May 30, 2024 | 71.00 | 71.10 | 70.30 | 70.90 | 68.91 | 407 |
| May 29, 2024 | 71.20 | 71.85 | 70.90 | 71.40 | 69.40 | 504 |
| May 28, 2024 | 73.30 | 73.30 | 71.50 | 71.50 | 69.49 | 550 |
| May 24, 2024 | 72.40 | 72.40 | 71.60 | 71.60 | 69.59 | 161 |
| May 23, 2024 | 73.20 | 73.20 | 72.50 | 72.70 | 70.66 | 180 |
| May 22, 2024 | 72.20 | 73.10 | 72.00 | 72.90 | 70.86 | 296 |
| May 21, 2024 | 73.00 | 73.00 | 71.00 | 71.40 | 69.40 | 177 |
| May 20, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 70.76 | - |
| May 17, 2024 | 73.30 | 73.30 | 72.80 | 72.80 | 70.76 | 238 |
| May 16, 2024 | 73.40 | 74.50 | 73.30 | 73.50 | 71.44 | 538 |
| May 15, 2024 | 72.90 | 73.40 | 72.40 | 73.40 | 71.34 | 6,669 |
| May 14, 2024 | 71.20 | 72.00 | 71.10 | 71.90 | 69.88 | 696 |
| May 13, 2024 | 70.60 | 71.10 | 70.50 | 71.10 | 69.11 | 326 |
| May 10, 2024 | 70.95 | 70.95 | 70.30 | 70.50 | 68.52 | 312 |
| May 9, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 69.11 | - |
| May 8, 2024 | 71.65 | 71.65 | 70.70 | 71.10 | 69.11 | 425 |
| May 7, 2024 | 72.80 | 72.80 | 71.50 | 71.70 | 69.69 | 553 |
| May 3, 2024 | 71.40 | 71.40 | 70.50 | 71.30 | 69.30 | 304 |
| May 2, 2024 | 72.10 | 72.10 | 71.30 | 71.40 | 69.40 | 134 |