60.20
-3.80
(-5.94%)
At close: 5:31:15 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 63.60 | 63.60 | 59.60 | 60.20 | 60.20 | 1,938 |
| Apr 8, 2025 | 64.20 | 64.40 | 62.80 | 64.00 | 64.00 | 2,287 |
| Apr 7, 2025 | 62.00 | 64.00 | 50.20 | 63.60 | 63.60 | 3,553 |
| Apr 4, 2025 | 67.20 | 67.20 | 63.40 | 63.80 | 63.80 | 2,358 |
| Apr 3, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 71 |
| Apr 2, 2025 | 68.20 | 68.20 | 67.20 | 67.20 | 67.20 | 1,047 |
| Apr 1, 2025 | 68.00 | 69.00 | 68.00 | 68.20 | 68.20 | 1,092 |
| Mar 31, 2025 | 69.60 | 70.00 | 67.40 | 67.60 | 67.60 | 1,590 |
| Mar 28, 2025 | 71.20 | 71.20 | 70.00 | 70.00 | 70.00 | 224 |
| Mar 27, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 3 |
| Mar 26, 2025 | 73.20 | 73.20 | 71.20 | 71.40 | 71.40 | 82,645 |
| Mar 25, 2025 | 72.80 | 73.80 | 72.80 | 73.60 | 73.60 | 1,990 |
| Mar 24, 2025 | 72.60 | 72.80 | 70.80 | 72.40 | 72.40 | 2,509 |
| Mar 21, 2025 | 72.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2,214 |
| Mar 20, 2025 | 2.00 Dividend | |||||
| Mar 20, 2025 | 72.20 | 72.40 | 72.20 | 72.20 | 72.20 | 383 |
| Mar 19, 2025 | 72.80 | 73.80 | 72.80 | 73.80 | 71.80 | 399 |
| Mar 18, 2025 | 72.40 | 73.00 | 70.40 | 72.60 | 70.63 | 2,191 |
| Mar 17, 2025 | 72.00 | 72.20 | 71.60 | 72.20 | 70.24 | 769 |
| Mar 14, 2025 | 70.60 | 72.00 | 70.60 | 72.00 | 70.05 | 967 |
| Mar 13, 2025 | 70.80 | 71.00 | 70.60 | 70.60 | 68.69 | 46 |
| Mar 12, 2025 | 71.20 | 71.20 | 70.20 | 70.80 | 68.88 | 526 |
| Mar 11, 2025 | 71.80 | 72.00 | 71.60 | 71.60 | 69.66 | 69 |
| Mar 10, 2025 | 71.60 | 71.60 | 71.40 | 71.40 | 69.47 | 75 |
| Mar 7, 2025 | 72.40 | 72.40 | 71.20 | 71.20 | 69.27 | 244 |
| Mar 6, 2025 | 72.20 | 72.40 | 72.20 | 72.40 | 70.44 | 1,805 |
| Mar 5, 2025 | 69.80 | 72.20 | 69.80 | 72.20 | 70.24 | 1,150 |
| Mar 4, 2025 | 72.20 | 72.20 | 69.40 | 69.40 | 67.52 | 4,328 |
| Mar 3, 2025 | 70.60 | 72.40 | 70.60 | 72.40 | 70.44 | 1,358 |
| Feb 28, 2025 | 71.40 | 71.60 | 70.60 | 70.60 | 68.69 | 1,121 |
| Feb 27, 2025 | 72.60 | 72.60 | 71.60 | 71.60 | 69.66 | 3,365 |
| Feb 26, 2025 | 74.20 | 74.20 | 72.00 | 72.60 | 70.63 | 3,283 |
| Feb 25, 2025 | 74.80 | 74.80 | 72.40 | 74.00 | 71.99 | 3,685 |
| Feb 24, 2025 | 78.40 | 78.40 | 75.80 | 76.00 | 73.94 | 941 |
| Feb 21, 2025 | 78.00 | 78.60 | 77.80 | 78.00 | 75.89 | 1,093 |
| Feb 20, 2025 | 79.20 | 79.60 | 78.00 | 78.00 | 75.89 | 850 |
| Feb 19, 2025 | 81.80 | 81.80 | 79.20 | 79.20 | 77.05 | 850 |
| Feb 18, 2025 | 82.80 | 83.00 | 82.00 | 82.00 | 79.78 | 694 |
| Feb 17, 2025 | 82.60 | 82.80 | 82.40 | 82.80 | 80.56 | 314 |
| Feb 14, 2025 | 81.60 | 82.40 | 81.60 | 82.40 | 80.17 | 273 |
| Feb 13, 2025 | 82.00 | 82.00 | 81.60 | 81.60 | 79.39 | 106 |
| Feb 12, 2025 | 83.00 | 83.00 | 81.80 | 81.80 | 79.58 | 464 |
| Feb 11, 2025 | 83.60 | 83.60 | 83.00 | 83.00 | 80.75 | 473 |
| Feb 10, 2025 | 83.40 | 84.00 | 83.00 | 83.20 | 80.95 | 852 |
| Feb 7, 2025 | 81.40 | 83.40 | 81.40 | 83.00 | 80.75 | 423 |
| Feb 6, 2025 | 83.00 | 83.20 | 81.40 | 81.40 | 79.19 | 504 |
| Feb 5, 2025 | 81.20 | 83.40 | 81.00 | 83.40 | 81.14 | 2,224 |
| Feb 4, 2025 | 80.00 | 81.40 | 80.00 | 81.40 | 79.19 | 1,565 |
| Feb 3, 2025 | 80.20 | 80.20 | 79.80 | 80.20 | 78.03 | 781 |
| Jan 31, 2025 | 79.40 | 79.80 | 79.20 | 79.80 | 77.64 | 755 |
| Jan 30, 2025 | 78.00 | 79.40 | 77.80 | 79.40 | 77.25 | 241 |
| Jan 29, 2025 | 78.00 | 78.00 | 74.40 | 77.60 | 75.50 | 943 |
| Jan 28, 2025 | 77.60 | 77.80 | 77.00 | 77.00 | 74.91 | 183 |
| Jan 27, 2025 | 79.40 | 79.40 | 77.40 | 78.00 | 75.89 | 1,299 |
| Jan 24, 2025 | 79.60 | 79.60 | 78.40 | 79.20 | 77.05 | 730 |
| Jan 23, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 77.83 | 663 |
| Jan 22, 2025 | 79.80 | 81.00 | 79.60 | 80.00 | 77.83 | 2,405 |
| Jan 21, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 77.25 | 71 |
| Jan 20, 2025 | 78.60 | 78.60 | 76.60 | 78.40 | 76.28 | 1,133 |
| Jan 17, 2025 | 79.60 | 79.60 | 78.80 | 79.60 | 77.44 | 365 |
| Jan 16, 2025 | 77.40 | 80.00 | 77.40 | 80.00 | 77.83 | 971 |
| Jan 15, 2025 | 77.40 | 77.80 | 77.00 | 77.80 | 75.69 | 155 |
| Jan 14, 2025 | 79.00 | 79.60 | 77.80 | 77.80 | 75.69 | 1,112 |
| Jan 13, 2025 | 79.80 | 80.00 | 78.60 | 78.60 | 76.47 | 1,515 |
| Jan 10, 2025 | 80.00 | 80.00 | 78.60 | 79.80 | 77.64 | 1,083 |
| Jan 9, 2025 | 80.00 | 81.80 | 79.80 | 81.80 | 79.58 | 1,792 |
| Jan 8, 2025 | 82.00 | 82.00 | 78.60 | 79.80 | 77.64 | 1,520 |
| Jan 7, 2025 | 77.80 | 82.00 | 77.40 | 82.00 | 79.78 | 2,142 |
| Jan 6, 2025 | 77.00 | 78.00 | 77.00 | 77.40 | 75.30 | 1,216 |
| Jan 3, 2025 | 73.40 | 77.40 | 73.40 | 77.40 | 75.30 | 1,747 |
| Dec 30, 2024 | 74.20 | 74.20 | 73.40 | 73.40 | 71.41 | 271 |
| Dec 27, 2024 | 73.80 | 74.80 | 72.60 | 74.40 | 72.38 | 1,837 |
| Dec 23, 2024 | 73.20 | 74.20 | 73.20 | 74.00 | 71.99 | 921 |
| Dec 20, 2024 | 73.20 | 73.20 | 72.20 | 72.80 | 70.83 | 1,960 |
| Dec 19, 2024 | 72.40 | 73.60 | 72.40 | 73.60 | 71.61 | 2,903 |
| Dec 18, 2024 | 70.80 | 72.80 | 70.80 | 72.80 | 70.83 | 1,903 |
| Dec 17, 2024 | 69.80 | 70.80 | 69.80 | 70.80 | 68.88 | 1,940 |
| Dec 16, 2024 | 69.20 | 69.80 | 68.40 | 69.60 | 67.71 | 639 |
| Dec 13, 2024 | 69.20 | 69.20 | 67.60 | 68.40 | 66.55 | 823 |
| Dec 12, 2024 | 69.60 | 69.60 | 68.60 | 69.60 | 67.71 | 417 |
| Dec 11, 2024 | 68.40 | 70.00 | 68.40 | 70.00 | 68.10 | 1,535 |
| Dec 10, 2024 | 67.60 | 68.60 | 67.00 | 68.60 | 66.74 | 932 |
| Dec 9, 2024 | 66.20 | 67.60 | 66.00 | 67.60 | 65.77 | 3,782 |
| Dec 6, 2024 | 66.60 | 67.00 | 65.00 | 66.20 | 64.41 | 2,995 |
| Dec 5, 2024 | 67.40 | 67.80 | 66.60 | 66.60 | 64.80 | 944 |
| Dec 4, 2024 | 67.00 | 67.80 | 67.00 | 67.40 | 65.57 | 4,374 |
| Dec 3, 2024 | 67.60 | 67.60 | 67.20 | 67.60 | 65.77 | 337 |
| Dec 2, 2024 | 67.80 | 68.00 | 67.80 | 68.00 | 66.16 | 63 |
| Nov 29, 2024 | 68.00 | 68.20 | 68.00 | 68.20 | 66.35 | 304 |
| Nov 28, 2024 | 68.20 | 68.40 | 68.00 | 68.00 | 66.16 | 790 |
| Nov 27, 2024 | 68.40 | 68.40 | 68.00 | 68.00 | 66.16 | 1,011 |
| Nov 26, 2024 | 67.40 | 68.40 | 67.40 | 68.40 | 66.55 | 779 |
| Nov 25, 2024 | 67.60 | 67.60 | 67.00 | 67.00 | 65.18 | 316 |
| Nov 22, 2024 | 67.20 | 67.40 | 67.00 | 67.00 | 65.18 | 449 |
| Nov 21, 2024 | 67.00 | 67.20 | 66.80 | 67.20 | 65.38 | 443 |
| Nov 20, 2024 | 67.20 | 67.20 | 66.80 | 66.80 | 64.99 | 1,606 |
| Nov 19, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.18 | 116 |
| Nov 18, 2024 | 67.20 | 68.00 | 67.20 | 67.20 | 65.38 | 598 |
| Nov 15, 2024 | 68.00 | 68.00 | 67.20 | 67.20 | 65.38 | 155 |
| Nov 14, 2024 | 68.20 | 68.20 | 67.80 | 67.80 | 65.96 | 65 |
| Nov 13, 2024 | 68.00 | 68.60 | 66.60 | 68.60 | 66.74 | 913 |
| Nov 12, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 65.77 | 139 |
| Nov 11, 2024 | 67.60 | 68.60 | 66.60 | 67.40 | 65.57 | 9,611 |
| Nov 8, 2024 | 67.80 | 67.80 | 67.60 | 67.60 | 65.77 | 553 |
| Nov 7, 2024 | 67.40 | 67.80 | 67.40 | 67.80 | 65.96 | 548 |
| Nov 6, 2024 | 67.40 | 67.80 | 67.40 | 67.80 | 65.96 | 966 |
| Nov 5, 2024 | 67.20 | 67.40 | 67.00 | 67.00 | 65.18 | 633 |
| Nov 4, 2024 | 68.80 | 68.80 | 66.00 | 67.60 | 65.77 | 868 |
| Nov 1, 2024 | 69.60 | 70.00 | 69.20 | 69.20 | 67.32 | 618 |
| Oct 31, 2024 | 69.40 | 69.60 | 69.40 | 69.60 | 67.71 | 1,784 |
| Oct 30, 2024 | 69.00 | 69.20 | 69.00 | 69.20 | 67.32 | 3,950 |
| Oct 29, 2024 | 68.20 | 69.20 | 68.00 | 69.20 | 67.32 | 3,677 |
| Oct 28, 2024 | 69.20 | 69.20 | 68.40 | 68.40 | 66.55 | 657 |
| Oct 25, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 67.71 | 68 |
| Oct 24, 2024 | 69.40 | 69.40 | 69.00 | 69.20 | 67.32 | 1,710 |
| Oct 23, 2024 | 69.80 | 69.80 | 69.40 | 69.80 | 67.91 | 609 |
| Oct 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.10 | 431 |
| Oct 21, 2024 | 70.00 | 70.00 | 69.60 | 70.00 | 68.10 | 1,190 |
| Oct 18, 2024 | 70.00 | 70.00 | 69.80 | 70.00 | 68.10 | 468 |
| Oct 17, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.91 | 11 |
| Oct 16, 2024 | 70.00 | 70.00 | 69.80 | 70.00 | 68.10 | 948 |
| Oct 15, 2024 | 69.80 | 70.40 | 69.80 | 70.40 | 68.49 | 1,355 |
| Oct 14, 2024 | 70.40 | 70.40 | 69.60 | 69.60 | 67.71 | 1,521 |
| Oct 11, 2024 | 71.40 | 71.40 | 70.20 | 70.20 | 68.30 | 1,933 |
| Oct 10, 2024 | 69.60 | 72.20 | 69.60 | 71.00 | 69.08 | 3,314 |
| Oct 9, 2024 | 74.00 | 74.00 | 68.40 | 69.20 | 67.32 | 5,106 |
| Oct 8, 2024 | 75.00 | 75.00 | 73.60 | 74.40 | 72.38 | 1,130 |
| Oct 7, 2024 | 72.00 | 75.00 | 72.00 | 75.00 | 72.97 | 2,193 |
| Oct 4, 2024 | 71.40 | 72.00 | 71.40 | 72.00 | 70.05 | 2,088 |
| Oct 3, 2024 | 71.60 | 71.80 | 71.00 | 71.20 | 69.27 | 812 |
| Oct 2, 2024 | 70.20 | 71.80 | 70.20 | 71.80 | 69.85 | 3,154 |
| Oct 1, 2024 | 67.40 | 70.00 | 67.40 | 69.80 | 67.91 | 3,458 |
| Sep 30, 2024 | 66.00 | 67.40 | 66.00 | 67.40 | 65.57 | 4,116 |
| Sep 27, 2024 | 65.40 | 66.40 | 65.00 | 66.40 | 64.60 | 7,567 |
| Sep 26, 2024 | 65.00 | 65.40 | 64.80 | 65.40 | 63.63 | 3,313 |
| Sep 25, 2024 | 62.60 | 65.00 | 62.60 | 65.00 | 63.24 | 14,779 |
| Sep 24, 2024 | 63.40 | 63.40 | 62.00 | 62.00 | 60.32 | 2,577 |
| Sep 23, 2024 | 63.00 | 63.60 | 62.60 | 63.40 | 61.68 | 8,105 |
| Sep 20, 2024 | 63.00 | 63.20 | 62.60 | 62.80 | 61.10 | 2,626 |
| Sep 19, 2024 | 62.60 | 62.80 | 62.40 | 62.80 | 61.10 | 3,216 |
| Sep 18, 2024 | 63.20 | 63.40 | 62.60 | 62.60 | 60.90 | 1,450 |
| Sep 17, 2024 | 64.00 | 64.00 | 62.60 | 63.20 | 61.49 | 6,370 |
| Sep 16, 2024 | 64.40 | 64.80 | 63.20 | 63.60 | 61.88 | 857 |
| Sep 13, 2024 | 64.60 | 64.80 | 64.00 | 64.60 | 62.85 | 952 |
| Sep 12, 2024 | 64.60 | 64.80 | 64.00 | 64.40 | 62.65 | 329 |
| Sep 11, 2024 | 65.20 | 65.20 | 64.20 | 64.20 | 62.46 | 135 |
| Sep 10, 2024 | 65.00 | 65.20 | 64.80 | 65.20 | 63.43 | 69 |
| Sep 9, 2024 | 65.00 | 65.20 | 64.80 | 64.80 | 63.04 | 894 |
| Sep 6, 2024 | 65.80 | 65.80 | 64.80 | 64.80 | 63.04 | 493 |
| Sep 5, 2024 | 65.80 | 65.80 | 65.60 | 65.80 | 64.02 | 113 |
| Sep 4, 2024 | 65.80 | 65.80 | 65.60 | 65.80 | 64.02 | 203 |
| Sep 3, 2024 | 66.00 | 66.00 | 65.80 | 65.80 | 64.02 | 1,604 |
| Sep 2, 2024 | 66.00 | 66.40 | 65.60 | 65.60 | 63.82 | 1,109 |
| Aug 30, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 64.21 | 952 |
| Aug 29, 2024 | 64.60 | 65.40 | 64.60 | 65.00 | 63.24 | 232 |
| Aug 28, 2024 | 64.60 | 65.00 | 64.60 | 64.80 | 63.04 | 145 |
| Aug 27, 2024 | 65.00 | 65.00 | 64.40 | 65.00 | 63.24 | 4,288 |
| Aug 26, 2024 | 64.60 | 65.20 | 64.40 | 65.00 | 63.24 | 603 |
| Aug 23, 2024 | 65.00 | 65.00 | 64.20 | 64.20 | 62.46 | 564 |
| Aug 22, 2024 | 64.40 | 65.00 | 64.00 | 65.00 | 63.24 | 357 |
| Aug 21, 2024 | 64.20 | 64.60 | 64.00 | 64.00 | 62.27 | 104 |
| Aug 20, 2024 | 64.20 | 64.60 | 64.00 | 64.40 | 62.65 | 528 |
| Aug 19, 2024 | 64.40 | 65.20 | 64.20 | 64.20 | 62.46 | 1,077 |
| Aug 16, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 62.46 | 9 |
| Aug 15, 2024 | 64.60 | 64.60 | 64.20 | 64.20 | 62.46 | 317 |
| Aug 14, 2024 | 64.60 | 64.60 | 64.20 | 64.60 | 62.85 | 1,189 |
| Aug 13, 2024 | 64.40 | 64.60 | 64.20 | 64.20 | 62.46 | 863 |
| Aug 12, 2024 | 64.40 | 65.00 | 64.20 | 64.60 | 62.85 | 4,627 |
| Aug 9, 2024 | 64.80 | 64.80 | 64.40 | 64.40 | 62.65 | 284 |
| Aug 8, 2024 | 64.80 | 64.80 | 64.40 | 64.80 | 63.04 | 908 |
| Aug 7, 2024 | 65.00 | 65.00 | 64.40 | 64.80 | 63.04 | 2,242 |
| Aug 6, 2024 | 65.00 | 65.00 | 64.60 | 65.00 | 63.24 | 928 |
| Aug 5, 2024 | 67.40 | 67.40 | 64.20 | 64.20 | 62.46 | 5,928 |
| Aug 2, 2024 | 67.80 | 68.20 | 67.40 | 67.40 | 65.57 | 1,489 |
| Jul 31, 2024 | 68.00 | 68.00 | 67.40 | 67.40 | 65.57 | 107 |
| Jul 30, 2024 | 67.80 | 68.40 | 67.60 | 67.60 | 65.77 | 589 |
| Jul 29, 2024 | 68.40 | 68.40 | 67.00 | 68.00 | 66.16 | 3,528 |
| Jul 26, 2024 | 68.00 | 68.40 | 68.00 | 68.40 | 66.55 | 3,458 |
| Jul 25, 2024 | 67.80 | 68.00 | 67.20 | 68.00 | 66.16 | 616 |
| Jul 24, 2024 | 67.60 | 67.80 | 67.40 | 67.80 | 65.96 | 268 |
| Jul 23, 2024 | 67.20 | 67.60 | 67.20 | 67.60 | 65.77 | 1,775 |
| Jul 22, 2024 | 66.80 | 67.80 | 66.80 | 67.60 | 65.77 | 7,424 |
| Jul 19, 2024 | 67.40 | 67.40 | 66.80 | 67.00 | 65.18 | 736 |
| Jul 18, 2024 | 67.60 | 68.00 | 67.60 | 67.60 | 65.77 | 4,419 |
| Jul 17, 2024 | 68.00 | 68.20 | 67.60 | 68.00 | 66.16 | 1,160 |
| Jul 16, 2024 | 68.00 | 68.20 | 67.60 | 67.60 | 65.77 | 1,761 |
| Jul 15, 2024 | 68.40 | 68.60 | 67.80 | 67.80 | 65.96 | 1,237 |
| Jul 12, 2024 | 68.40 | 68.40 | 68.20 | 68.20 | 66.35 | 47 |
| Jul 11, 2024 | 69.20 | 69.20 | 68.20 | 68.20 | 66.35 | 761 |
| Jul 10, 2024 | 68.80 | 69.00 | 67.40 | 69.00 | 67.13 | 4,070 |
| Jul 9, 2024 | 68.00 | 68.80 | 67.60 | 68.80 | 66.94 | 1,527 |
| Jul 8, 2024 | 67.20 | 68.00 | 67.00 | 68.00 | 66.16 | 2,219 |
| Jul 5, 2024 | 67.60 | 67.80 | 66.60 | 67.00 | 65.18 | 1,294 |
| Jul 4, 2024 | 68.00 | 68.00 | 67.20 | 67.80 | 65.96 | 1,573 |
| Jul 3, 2024 | 68.40 | 68.40 | 67.80 | 68.00 | 66.16 | 2,156 |
| Jul 2, 2024 | 68.40 | 68.80 | 68.00 | 68.00 | 66.16 | 1,248 |
| Jul 1, 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 66.16 | 1,217 |
| Jun 28, 2024 | 66.40 | 69.00 | 66.40 | 68.60 | 66.74 | 3,413 |
| Jun 27, 2024 | 68.00 | 68.00 | 65.00 | 65.80 | 64.02 | 15,756 |
| Jun 26, 2024 | 70.80 | 70.80 | 68.20 | 68.20 | 66.35 | 3,188 |
| Jun 25, 2024 | 71.00 | 73.60 | 69.60 | 69.60 | 67.71 | 7,144 |
| Jun 24, 2024 | 92.60 | 93.20 | 92.00 | 93.00 | 90.48 | 3,114 |
| Jun 21, 2024 | 91.60 | 93.00 | 91.00 | 92.80 | 90.29 | 2,294 |
| Jun 20, 2024 | 91.80 | 92.20 | 91.00 | 92.20 | 89.70 | 1,601 |
| Jun 19, 2024 | 91.60 | 92.40 | 91.40 | 92.20 | 89.70 | 1,588 |
| Jun 18, 2024 | 91.80 | 92.40 | 91.00 | 91.00 | 88.53 | 1,468 |
| Jun 17, 2024 | 91.80 | 92.00 | 91.00 | 92.00 | 89.51 | 2,738 |
| Jun 14, 2024 | 91.60 | 92.00 | 91.40 | 92.00 | 89.51 | 1,380 |
| Jun 13, 2024 | 89.80 | 92.40 | 89.80 | 92.40 | 89.90 | 1,847 |
| Jun 12, 2024 | 89.60 | 90.20 | 89.60 | 90.20 | 87.76 | 1,124 |
| Jun 11, 2024 | 89.80 | 90.20 | 89.60 | 90.00 | 87.56 | 5,466 |
| Jun 10, 2024 | 90.40 | 90.40 | 89.80 | 90.20 | 87.76 | 1,876 |
| Jun 7, 2024 | 90.00 | 90.00 | 89.80 | 90.00 | 87.56 | 6,077 |
| Jun 6, 2024 | 89.20 | 90.40 | 88.60 | 90.00 | 87.56 | 19,893 |
| Jun 5, 2024 | 89.80 | 90.00 | 88.80 | 88.80 | 86.39 | 2,328 |
| Jun 4, 2024 | 89.80 | 90.00 | 89.80 | 90.00 | 87.56 | 6,422 |
| Jun 3, 2024 | 90.20 | 90.20 | 89.20 | 90.00 | 87.56 | 2,726 |
| May 31, 2024 | 89.80 | 90.20 | 88.80 | 90.20 | 87.76 | 2,956 |
| May 30, 2024 | 90.40 | 90.40 | 90.00 | 90.20 | 87.76 | 1,015 |
| May 29, 2024 | 90.00 | 90.80 | 89.80 | 90.20 | 87.76 | 4,462 |
| May 28, 2024 | 89.80 | 90.20 | 89.60 | 90.20 | 87.76 | 10,037 |
| May 27, 2024 | 89.00 | 90.00 | 88.80 | 89.80 | 87.37 | 16,051 |
| May 24, 2024 | 89.00 | 89.80 | 88.40 | 88.80 | 86.39 | 2,320 |
| May 23, 2024 | 89.00 | 89.00 | 88.40 | 89.00 | 86.59 | 2,378 |
| May 22, 2024 | 87.60 | 89.00 | 87.40 | 89.00 | 86.59 | 1,706 |
| May 21, 2024 | 87.60 | 87.60 | 87.20 | 87.60 | 85.23 | 497 |
| May 17, 2024 | 87.60 | 87.60 | 87.00 | 87.60 | 85.23 | 152 |
| May 16, 2024 | 86.60 | 87.60 | 86.60 | 87.60 | 85.23 | 398 |
| May 15, 2024 | 86.60 | 87.00 | 86.60 | 87.00 | 84.64 | 1,551 |
| May 14, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 84.25 | 20 |
| May 13, 2024 | 86.00 | 87.00 | 86.00 | 86.60 | 84.25 | 2,527 |
| May 10, 2024 | 87.60 | 87.80 | 86.20 | 87.00 | 84.64 | 641 |
| May 8, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 85.42 | 1,345 |
| May 7, 2024 | 86.80 | 87.80 | 86.80 | 87.80 | 85.42 | 622 |
| May 6, 2024 | 86.00 | 86.80 | 85.60 | 86.80 | 84.45 | 1,312 |
| May 3, 2024 | 86.40 | 86.60 | 85.00 | 85.00 | 82.70 | 887 |
| May 2, 2024 | 85.60 | 87.40 | 85.60 | 86.40 | 84.06 | 828 |
| Apr 30, 2024 | 87.60 | 87.60 | 86.00 | 86.00 | 83.67 | 1,152 |
| Apr 29, 2024 | 87.00 | 87.60 | 87.00 | 87.60 | 85.23 | 1,155 |
| Apr 26, 2024 | 87.80 | 87.80 | 85.40 | 87.40 | 85.03 | 1,754 |
| Apr 25, 2024 | 87.40 | 87.80 | 86.60 | 87.80 | 85.42 | 1,142 |
| Apr 24, 2024 | 87.40 | 88.00 | 87.20 | 87.40 | 85.03 | 922 |
| Apr 23, 2024 | 86.40 | 87.40 | 86.20 | 87.20 | 84.84 | 1,311 |
| Apr 22, 2024 | 85.80 | 86.40 | 85.00 | 86.40 | 84.06 | 1,517 |
| Apr 19, 2024 | 86.60 | 86.60 | 85.80 | 86.00 | 83.67 | 696 |
| Apr 18, 2024 | 85.60 | 86.80 | 85.20 | 86.20 | 83.86 | 2,404 |
| Apr 17, 2024 | 85.20 | 85.80 | 84.80 | 85.60 | 83.28 | 1,316 |
| Apr 16, 2024 | 85.00 | 87.80 | 84.60 | 85.40 | 83.09 | 5,431 |
| Apr 15, 2024 | 85.20 | 85.20 | 82.80 | 84.60 | 82.31 | 1,912 |
| Apr 12, 2024 | 85.00 | 85.20 | 85.00 | 85.00 | 82.70 | 1,234 |
| Apr 11, 2024 | 85.00 | 85.00 | 84.20 | 85.00 | 82.70 | 2,339 |
| Apr 10, 2024 | 86.80 | 86.80 | 85.00 | 85.00 | 82.70 | 1,811 |
| Apr 9, 2024 | 88.20 | 88.20 | 86.00 | 86.80 | 84.45 | 3,366 |