Warsaw - Delayed Quote PLN
Captor Therapeutics Spolka Akcyjna (CTX.WA)
32.00
0.00
(0.00%)
At close: 4:41:19 PM GMT+2
Currency in PLN 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 29, 2025 | 32.40 | 32.50 | 31.20 | 32.00 | 32.00 | 10,856 |
| Apr 28, 2025 | 32.50 | 32.50 | 31.90 | 32.00 | 32.00 | 3,815 |
| Apr 25, 2025 | 33.00 | 33.00 | 31.50 | 31.60 | 31.60 | 6,313 |
| Apr 24, 2025 | 33.60 | 34.00 | 31.50 | 31.50 | 31.50 | 11,009 |
| Apr 23, 2025 | 33.90 | 34.30 | 32.90 | 33.60 | 33.60 | 12,229 |
| Apr 22, 2025 | 34.50 | 34.50 | 33.00 | 33.90 | 33.90 | 10,922 |
| Apr 17, 2025 | 33.40 | 35.40 | 33.40 | 35.40 | 35.40 | 11,827 |
| Apr 16, 2025 | 33.50 | 33.90 | 33.20 | 33.60 | 33.60 | 3,685 |
| Apr 15, 2025 | 34.30 | 34.30 | 32.60 | 33.40 | 33.40 | 3,369 |
| Apr 14, 2025 | 33.70 | 34.60 | 32.50 | 33.70 | 33.70 | 14,638 |
| Apr 11, 2025 | 33.90 | 35.00 | 32.70 | 33.50 | 33.50 | 36,044 |
| Apr 10, 2025 | 33.70 | 35.10 | 32.20 | 33.00 | 33.00 | 33,698 |
| Apr 9, 2025 | 33.20 | 33.20 | 31.60 | 32.00 | 32.00 | 4,324 |
| Apr 8, 2025 | 35.40 | 35.80 | 32.80 | 33.20 | 33.20 | 10,535 |
| Apr 7, 2025 | 37.00 | 37.00 | 31.50 | 34.50 | 34.50 | 6,028 |
| Apr 4, 2025 | 38.50 | 38.50 | 37.00 | 37.00 | 37.00 | 1,157 |
| Apr 3, 2025 | 39.80 | 39.80 | 37.20 | 38.50 | 38.50 | 2,016 |
| Apr 2, 2025 | 40.50 | 40.50 | 39.10 | 39.80 | 39.80 | 3,430 |
| Apr 1, 2025 | 41.00 | 41.00 | 38.10 | 40.50 | 40.50 | 4,162 |
| Mar 31, 2025 | 39.60 | 41.40 | 38.00 | 39.00 | 39.00 | 11,764 |
| Mar 28, 2025 | 37.70 | 39.40 | 37.70 | 39.40 | 39.40 | 9,635 |
| Mar 27, 2025 | 38.90 | 38.90 | 36.20 | 37.10 | 37.10 | 7,895 |
| Mar 26, 2025 | 39.90 | 39.90 | 38.50 | 38.50 | 38.50 | 5,099 |
| Mar 25, 2025 | 39.80 | 41.10 | 38.50 | 39.90 | 39.90 | 5,948 |
| Mar 24, 2025 | 41.00 | 41.50 | 39.00 | 39.70 | 39.70 | 8,551 |
| Mar 21, 2025 | 42.10 | 42.10 | 40.00 | 41.50 | 41.50 | 4,243 |
| Mar 20, 2025 | 42.00 | 42.30 | 40.70 | 41.50 | 41.50 | 1,960 |
| Mar 19, 2025 | 42.40 | 42.40 | 41.40 | 42.00 | 42.00 | 1,275 |
| Mar 18, 2025 | 42.50 | 43.20 | 42.00 | 42.40 | 42.40 | 4,247 |
| Mar 17, 2025 | 41.60 | 42.60 | 41.20 | 42.50 | 42.50 | 4,071 |
| Mar 14, 2025 | 41.20 | 41.60 | 40.50 | 41.60 | 41.60 | 1,068 |
| Mar 13, 2025 | 40.90 | 41.30 | 40.00 | 41.20 | 41.20 | 2,580 |
| Mar 12, 2025 | 40.60 | 41.20 | 39.00 | 40.80 | 40.80 | 13,020 |
| Mar 11, 2025 | 43.50 | 44.00 | 41.10 | 42.00 | 42.00 | 3,249 |
| Mar 10, 2025 | 45.10 | 45.40 | 43.70 | 43.70 | 43.70 | 2,332 |
| Mar 7, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | 2,912 |
| Mar 6, 2025 | 45.20 | 45.20 | 43.00 | 45.10 | 45.10 | 12,461 |
| Mar 5, 2025 | 45.20 | 45.90 | 43.20 | 44.90 | 44.90 | 2,630 |
| Mar 4, 2025 | 46.60 | 46.80 | 43.00 | 45.40 | 45.40 | 2,694 |
| Mar 3, 2025 | 47.40 | 47.40 | 46.90 | 47.00 | 47.00 | 416 |
| Feb 28, 2025 | 47.00 | 47.40 | 45.00 | 47.40 | 47.40 | 6,192 |
| Feb 27, 2025 | 47.80 | 47.80 | 46.30 | 47.00 | 47.00 | 1,233 |
| Feb 26, 2025 | 47.80 | 47.80 | 47.00 | 47.80 | 47.80 | 955 |
| Feb 25, 2025 | 48.00 | 48.40 | 46.90 | 47.80 | 47.80 | 2,982 |
| Feb 24, 2025 | 49.20 | 50.20 | 47.00 | 48.70 | 48.70 | 3,553 |
| Feb 21, 2025 | 50.00 | 50.00 | 48.00 | 49.20 | 49.20 | 1,533 |
| Feb 20, 2025 | 51.00 | 51.00 | 50.00 | 50.40 | 50.40 | 500 |
| Feb 19, 2025 | 52.60 | 52.60 | 48.00 | 51.00 | 51.00 | 9,110 |
| Feb 18, 2025 | 52.00 | 52.60 | 51.40 | 52.60 | 52.60 | 1,931 |
| Feb 17, 2025 | 50.00 | 52.00 | 49.80 | 52.00 | 52.00 | 5,076 |
| Feb 14, 2025 | 49.90 | 51.00 | 48.30 | 49.00 | 49.00 | 4,360 |
| Feb 13, 2025 | 53.00 | 53.20 | 50.00 | 51.20 | 51.20 | 4,160 |
| Feb 12, 2025 | 54.40 | 54.40 | 52.60 | 53.00 | 53.00 | 2,123 |
| Feb 11, 2025 | 53.80 | 54.00 | 52.60 | 52.60 | 52.60 | 2,622 |
| Feb 10, 2025 | 53.00 | 54.80 | 52.20 | 54.00 | 54.00 | 5,776 |
| Feb 7, 2025 | 51.20 | 52.00 | 50.00 | 52.00 | 52.00 | 1,549 |
| Feb 6, 2025 | 51.60 | 51.60 | 51.00 | 51.60 | 51.60 | 2,716 |
| Feb 5, 2025 | 51.00 | 51.60 | 50.00 | 50.80 | 50.80 | 577 |
| Feb 4, 2025 | 50.40 | 51.60 | 50.20 | 50.20 | 50.20 | 1,022 |
| Feb 3, 2025 | 51.20 | 51.80 | 50.00 | 50.40 | 50.40 | 2,315 |
| Jan 31, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 472 |
| Jan 30, 2025 | 51.80 | 51.80 | 49.80 | 50.80 | 50.80 | 1,271 |
| Jan 29, 2025 | 52.00 | 52.00 | 51.20 | 51.20 | 51.20 | 1,123 |
| Jan 28, 2025 | 51.00 | 51.80 | 50.20 | 51.80 | 51.80 | 2,306 |
| Jan 27, 2025 | 51.80 | 51.80 | 50.00 | 51.00 | 51.00 | 1,820 |
| Jan 24, 2025 | 48.20 | 53.00 | 48.20 | 51.80 | 51.80 | 9,906 |
| Jan 23, 2025 | 45.40 | 48.20 | 45.40 | 48.20 | 48.20 | 1,323 |
| Jan 22, 2025 | 46.90 | 48.20 | 46.90 | 48.20 | 48.20 | 3,202 |
| Jan 21, 2025 | 46.50 | 47.20 | 46.40 | 46.90 | 46.90 | 993 |
| Jan 20, 2025 | 44.00 | 47.20 | 43.90 | 46.90 | 46.90 | 3,696 |
| Jan 17, 2025 | 44.90 | 44.90 | 44.00 | 44.00 | 44.00 | 229 |
| Jan 16, 2025 | 44.20 | 45.40 | 43.50 | 44.00 | 44.00 | 5,622 |
| Jan 15, 2025 | 43.70 | 44.20 | 43.00 | 44.20 | 44.20 | 980 |
| Jan 14, 2025 | 43.60 | 43.70 | 42.90 | 43.70 | 43.70 | 2,077 |
| Jan 13, 2025 | 43.70 | 43.70 | 42.60 | 43.60 | 43.60 | 3,009 |
| Jan 10, 2025 | 43.40 | 43.70 | 42.70 | 43.70 | 43.70 | 2,389 |
| Jan 9, 2025 | 43.90 | 43.90 | 43.00 | 43.00 | 43.00 | 3,153 |
| Jan 8, 2025 | 43.70 | 44.00 | 43.00 | 43.90 | 43.90 | 1,571 |
| Jan 7, 2025 | 45.00 | 45.30 | 42.50 | 43.70 | 43.70 | 5,316 |
| Jan 3, 2025 | 46.80 | 46.80 | 44.00 | 45.00 | 45.00 | 1,834 |
| Jan 2, 2025 | 42.40 | 45.50 | 42.40 | 45.00 | 45.00 | 2,537 |
| Dec 30, 2024 | 42.50 | 42.50 | 41.90 | 42.30 | 42.30 | 2,160 |
| Dec 27, 2024 | 41.30 | 42.50 | 41.30 | 42.00 | 42.00 | 1,038 |
| Dec 23, 2024 | 41.60 | 42.50 | 40.80 | 41.80 | 41.80 | 13,283 |
| Dec 20, 2024 | 45.90 | 45.90 | 41.40 | 41.80 | 41.80 | 7,849 |
| Dec 19, 2024 | 46.90 | 46.90 | 44.50 | 44.90 | 44.90 | 3,801 |
| Dec 18, 2024 | 45.20 | 47.80 | 43.80 | 47.80 | 47.80 | 9,314 |
| Dec 17, 2024 | 47.20 | 47.80 | 45.10 | 45.10 | 45.10 | 3,437 |
| Dec 16, 2024 | 45.70 | 47.30 | 45.70 | 47.20 | 47.20 | 6,366 |
| Dec 13, 2024 | 47.40 | 47.80 | 44.70 | 47.40 | 47.40 | 2,810 |
| Dec 12, 2024 | 47.80 | 47.80 | 46.20 | 47.50 | 47.50 | 1,005 |
| Dec 11, 2024 | 48.70 | 48.70 | 46.60 | 47.70 | 47.70 | 1,286 |
| Dec 10, 2024 | 49.50 | 49.50 | 48.10 | 48.80 | 48.80 | 1,689 |
| Dec 9, 2024 | 49.60 | 49.60 | 48.00 | 49.30 | 49.30 | 1,946 |
| Dec 6, 2024 | 49.60 | 49.60 | 48.00 | 48.00 | 48.00 | 1,539 |
| Dec 5, 2024 | 49.80 | 49.80 | 47.00 | 49.60 | 49.60 | 2,632 |
| Dec 4, 2024 | 49.80 | 49.90 | 49.50 | 49.80 | 49.80 | 1,404 |
| Dec 3, 2024 | 49.50 | 50.00 | 48.90 | 48.90 | 48.90 | 3,323 |
| Dec 2, 2024 | 47.90 | 49.50 | 47.90 | 49.00 | 49.00 | 3,275 |
| Nov 29, 2024 | 47.90 | 47.90 | 45.10 | 47.40 | 47.40 | 7,908 |
| Nov 28, 2024 | 46.90 | 48.00 | 46.40 | 47.90 | 47.90 | 2,522 |
| Nov 27, 2024 | 45.70 | 46.60 | 44.00 | 46.30 | 46.30 | 10,325 |
| Nov 26, 2024 | 46.00 | 46.10 | 44.10 | 45.00 | 45.00 | 4,912 |
| Nov 25, 2024 | 45.30 | 48.00 | 44.80 | 45.60 | 45.60 | 11,181 |
| Nov 22, 2024 | 50.00 | 50.00 | 44.30 | 45.20 | 45.20 | 11,183 |
| Nov 21, 2024 | 53.00 | 57.00 | 50.00 | 50.00 | 50.00 | 12,926 |
| Nov 20, 2024 | 51.20 | 57.40 | 51.00 | 51.60 | 51.60 | 3,033 |
| Nov 19, 2024 | 52.00 | 53.20 | 49.60 | 51.00 | 51.00 | 3,951 |
| Nov 18, 2024 | 55.00 | 56.60 | 52.20 | 52.20 | 52.20 | 6,634 |
| Nov 15, 2024 | 58.60 | 58.60 | 55.00 | 55.20 | 55.20 | 6,345 |
| Nov 14, 2024 | 59.00 | 60.00 | 56.80 | 59.40 | 59.40 | 796 |
| Nov 13, 2024 | 59.00 | 60.80 | 58.20 | 59.00 | 59.00 | 1,031 |
| Nov 12, 2024 | 62.60 | 63.00 | 59.60 | 59.60 | 59.60 | 3,037 |
| Nov 8, 2024 | 63.00 | 63.00 | 59.60 | 62.60 | 62.60 | 1,643 |
| Nov 7, 2024 | 64.20 | 66.00 | 58.20 | 63.00 | 63.00 | 5,500 |
| Nov 6, 2024 | 68.00 | 69.00 | 64.80 | 65.80 | 65.80 | 1,414 |
| Nov 5, 2024 | 69.40 | 69.40 | 66.60 | 69.00 | 69.00 | 85 |
| Nov 4, 2024 | 68.40 | 70.00 | 66.00 | 70.00 | 70.00 | 269 |
| Oct 31, 2024 | 68.40 | 69.00 | 68.40 | 69.00 | 69.00 | 2 |
| Oct 30, 2024 | 70.80 | 70.80 | 69.00 | 69.00 | 69.00 | 327 |
| Oct 29, 2024 | 71.00 | 72.20 | 70.00 | 70.00 | 70.00 | 1,349 |
| Oct 28, 2024 | 69.80 | 71.00 | 68.40 | 71.00 | 71.00 | 1,220 |
| Oct 25, 2024 | 67.80 | 69.40 | 67.80 | 69.20 | 69.20 | 611 |
| Oct 24, 2024 | 68.40 | 68.40 | 67.20 | 68.00 | 68.00 | 302 |
| Oct 23, 2024 | 67.00 | 68.60 | 66.00 | 68.60 | 68.60 | 1,118 |
| Oct 22, 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 203 |
| Oct 21, 2024 | 67.00 | 67.00 | 65.80 | 66.00 | 66.00 | 614 |
| Oct 18, 2024 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | 1,603 |
| Oct 17, 2024 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | 2,508 |
| Oct 16, 2024 | 71.40 | 72.00 | 70.40 | 72.00 | 72.00 | 1,225 |
| Oct 15, 2024 | 72.60 | 72.60 | 71.20 | 72.20 | 72.20 | 515 |
| Oct 14, 2024 | 71.20 | 72.60 | 70.80 | 72.60 | 72.60 | 1,738 |
| Oct 11, 2024 | 70.00 | 71.20 | 64.40 | 71.20 | 71.20 | 3,317 |
| Oct 10, 2024 | 71.20 | 71.20 | 69.00 | 70.00 | 70.00 | 1,067 |
| Oct 9, 2024 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | 3,219 |
| Oct 8, 2024 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | 2,672 |
| Oct 7, 2024 | 76.00 | 76.00 | 70.00 | 73.00 | 73.00 | 1,220 |
| Oct 4, 2024 | 76.00 | 76.00 | 72.20 | 76.00 | 76.00 | 993 |
| Oct 3, 2024 | 74.00 | 75.40 | 72.00 | 75.40 | 75.40 | 2,664 |
| Oct 2, 2024 | 76.80 | 77.00 | 74.00 | 74.00 | 74.00 | 197 |
| Oct 1, 2024 | 76.80 | 77.00 | 73.60 | 75.60 | 75.60 | 1,118 |
| Sep 30, 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 564 |
| Sep 27, 2024 | 74.00 | 76.40 | 74.00 | 76.40 | 76.40 | 2,096 |
| Sep 26, 2024 | 73.60 | 76.00 | 73.60 | 76.00 | 76.00 | 732 |
| Sep 25, 2024 | 76.00 | 76.00 | 73.80 | 75.20 | 75.20 | 16 |
| Sep 24, 2024 | 76.00 | 76.40 | 73.60 | 74.40 | 74.40 | 475 |
| Sep 23, 2024 | 74.00 | 76.00 | 73.40 | 76.00 | 76.00 | 663 |
| Sep 20, 2024 | 76.40 | 76.40 | 74.20 | 74.20 | 74.20 | 162 |
| Sep 19, 2024 | 73.80 | 76.60 | 73.00 | 76.40 | 76.40 | 1,184 |
| Sep 18, 2024 | 76.60 | 76.60 | 72.60 | 73.40 | 73.40 | 965 |
| Sep 17, 2024 | 77.60 | 78.00 | 76.80 | 76.80 | 76.80 | 681 |
| Sep 16, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 3 |
| Sep 13, 2024 | 77.00 | 78.00 | 75.20 | 77.00 | 77.00 | 584 |
| Sep 12, 2024 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | 5,406 |
| Sep 11, 2024 | 79.00 | 79.20 | 77.80 | 79.00 | 79.00 | 2,499 |
| Sep 10, 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 18,797 |
| Sep 9, 2024 | 82.80 | 82.80 | 77.40 | 81.00 | 81.00 | 6,065 |
| Sep 6, 2024 | 75.60 | 82.00 | 75.40 | 81.80 | 81.80 | 4,090 |
| Sep 5, 2024 | 74.00 | 75.60 | 74.00 | 75.60 | 75.60 | 342 |
| Sep 4, 2024 | 75.00 | 75.80 | 74.00 | 74.00 | 74.00 | 507 |
| Sep 3, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 518 |
| Sep 2, 2024 | 76.00 | 76.60 | 74.00 | 75.60 | 75.60 | 2,979 |
| Aug 30, 2024 | 76.00 | 77.40 | 76.00 | 76.40 | 76.40 | 238 |
| Aug 29, 2024 | 74.60 | 76.80 | 74.00 | 76.80 | 76.80 | 259 |
| Aug 28, 2024 | 75.60 | 75.60 | 72.80 | 75.00 | 75.00 | 897 |
| Aug 27, 2024 | 77.40 | 77.40 | 72.00 | 75.80 | 75.80 | 3,883 |
| Aug 26, 2024 | 81.00 | 81.00 | 77.40 | 77.80 | 77.80 | 1,198 |
| Aug 23, 2024 | 84.00 | 84.00 | 79.00 | 81.00 | 81.00 | 6,648 |
| Aug 22, 2024 | 81.60 | 81.60 | 80.40 | 80.80 | 80.80 | 794 |
| Aug 21, 2024 | 80.00 | 82.40 | 79.60 | 80.80 | 80.80 | 8,076 |
| Aug 20, 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 42 |
| Aug 19, 2024 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1,963 |
| Aug 16, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2,968 |
| Aug 14, 2024 | 80.00 | 81.00 | 79.60 | 80.00 | 80.00 | 493 |
| Aug 13, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 382 |
| Aug 12, 2024 | 80.60 | 82.20 | 80.60 | 80.60 | 80.60 | 267 |
| Aug 9, 2024 | 80.60 | 81.60 | 80.20 | 80.40 | 80.40 | 51 |
| Aug 8, 2024 | 82.20 | 82.20 | 80.40 | 81.80 | 81.80 | 243 |
| Aug 7, 2024 | 82.60 | 82.60 | 80.40 | 82.20 | 82.20 | 684 |
| Aug 6, 2024 | 78.20 | 82.00 | 78.20 | 82.00 | 82.00 | 679 |
| Aug 5, 2024 | 81.00 | 81.60 | 75.00 | 78.20 | 78.20 | 3,785 |
| Aug 2, 2024 | 82.80 | 82.80 | 81.00 | 82.00 | 82.00 | 3,147 |
| Aug 1, 2024 | 79.00 | 83.80 | 79.00 | 83.00 | 83.00 | 2,501 |
| Jul 31, 2024 | 77.00 | 80.60 | 77.00 | 80.60 | 80.60 | 1,273 |
| Jul 30, 2024 | 77.80 | 77.80 | 76.40 | 77.60 | 77.60 | 157 |
| Jul 29, 2024 | 78.80 | 78.80 | 76.60 | 76.60 | 76.60 | 266 |
| Jul 26, 2024 | 77.00 | 79.00 | 76.60 | 78.80 | 78.80 | 989 |
| Jul 25, 2024 | 78.80 | 78.80 | 76.00 | 77.00 | 77.00 | 1,232 |
| Jul 24, 2024 | 81.00 | 81.00 | 78.60 | 79.00 | 79.00 | 572 |
| Jul 23, 2024 | 80.40 | 81.00 | 78.80 | 80.40 | 80.40 | 3,738 |
| Jul 22, 2024 | 78.00 | 80.00 | 77.00 | 79.80 | 79.80 | 7,321 |
| Jul 19, 2024 | 76.40 | 78.00 | 75.40 | 78.00 | 78.00 | 769 |
| Jul 18, 2024 | 77.40 | 78.20 | 76.40 | 76.40 | 76.40 | 1,845 |
| Jul 17, 2024 | 76.20 | 79.00 | 76.20 | 78.00 | 78.00 | 3,046 |
| Jul 16, 2024 | 78.60 | 78.60 | 76.00 | 78.00 | 78.00 | 1,925 |
| Jul 15, 2024 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 2,697 |
| Jul 12, 2024 | 75.80 | 79.00 | 75.80 | 79.00 | 79.00 | 1,808 |
| Jul 11, 2024 | 77.00 | 78.00 | 75.60 | 78.00 | 78.00 | 1,216 |
| Jul 10, 2024 | 79.40 | 79.40 | 75.60 | 76.80 | 76.80 | 1,713 |
| Jul 9, 2024 | 73.00 | 80.00 | 73.00 | 78.00 | 78.00 | 6,594 |
| Jul 8, 2024 | 72.00 | 74.40 | 71.40 | 74.40 | 74.40 | 3,009 |
| Jul 5, 2024 | 72.20 | 72.20 | 70.00 | 71.40 | 71.40 | 1,526 |
| Jul 4, 2024 | 72.20 | 72.60 | 69.60 | 71.80 | 71.80 | 2,048 |
| Jul 3, 2024 | 74.00 | 74.60 | 70.20 | 73.60 | 73.60 | 993 |
| Jul 2, 2024 | 76.00 | 76.00 | 74.00 | 74.80 | 74.80 | 876 |
| Jul 1, 2024 | 77.40 | 77.40 | 76.00 | 76.80 | 76.80 | 906 |
| Jun 28, 2024 | 76.00 | 77.40 | 75.20 | 77.40 | 77.40 | 699 |
| Jun 27, 2024 | 76.40 | 79.20 | 74.20 | 79.20 | 79.20 | 1,007 |
| Jun 26, 2024 | 76.40 | 80.40 | 76.20 | 80.20 | 80.20 | 561 |
| Jun 25, 2024 | 80.80 | 80.80 | 75.20 | 78.60 | 78.60 | 102 |
| Jun 24, 2024 | 80.00 | 80.00 | 75.20 | 80.00 | 80.00 | 822 |
| Jun 21, 2024 | 78.80 | 80.00 | 78.00 | 80.00 | 80.00 | 1,007 |
| Jun 20, 2024 | 79.00 | 79.00 | 78.00 | 78.80 | 78.80 | 84 |
| Jun 19, 2024 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 423 |
| Jun 18, 2024 | 74.00 | 79.00 | 74.00 | 79.00 | 79.00 | 655 |
| Jun 17, 2024 | 79.00 | 79.00 | 74.00 | 74.00 | 74.00 | 280 |
| Jun 14, 2024 | 79.00 | 79.00 | 74.00 | 79.00 | 79.00 | 1,847 |
| Jun 13, 2024 | 73.60 | 78.80 | 71.40 | 78.80 | 78.80 | 5,919 |
| Jun 12, 2024 | 71.20 | 71.20 | 69.40 | 71.00 | 71.00 | 565 |
| Jun 11, 2024 | 71.40 | 71.40 | 69.60 | 70.00 | 70.00 | 544 |
| Jun 10, 2024 | 74.00 | 74.00 | 70.20 | 71.40 | 71.40 | 125 |
| Jun 7, 2024 | 71.40 | 74.00 | 68.80 | 74.00 | 74.00 | 2,170 |
| Jun 6, 2024 | 73.00 | 73.00 | 70.00 | 71.60 | 71.60 | 238 |
| Jun 5, 2024 | 78.40 | 78.40 | 69.60 | 73.00 | 73.00 | 5,400 |
| Jun 4, 2024 | 72.80 | 75.00 | 72.80 | 75.00 | 75.00 | 112 |
| Jun 3, 2024 | 73.00 | 75.00 | 72.80 | 72.80 | 72.80 | 70 |
| May 31, 2024 | 75.00 | 75.00 | 72.80 | 73.00 | 73.00 | 381 |
| May 29, 2024 | 78.40 | 78.40 | 75.60 | 75.80 | 75.80 | 107 |
| May 28, 2024 | 74.80 | 78.60 | 74.40 | 78.60 | 78.60 | 441 |
| May 27, 2024 | 76.00 | 76.00 | 74.60 | 74.80 | 74.80 | 396 |
| May 24, 2024 | 78.40 | 78.40 | 75.40 | 76.00 | 76.00 | 412 |
| May 23, 2024 | 76.20 | 78.60 | 76.00 | 78.40 | 78.40 | 1,203 |
| May 22, 2024 | 76.60 | 78.00 | 76.60 | 78.00 | 78.00 | 1,250 |
| May 21, 2024 | 77.80 | 77.80 | 76.40 | 76.40 | 76.40 | 333 |
| May 20, 2024 | 77.40 | 78.00 | 74.00 | 76.00 | 76.00 | 699 |
| May 17, 2024 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | 444 |
| May 16, 2024 | 74.80 | 77.00 | 73.00 | 76.00 | 76.00 | 1,777 |
| May 15, 2024 | 77.20 | 77.40 | 72.80 | 77.20 | 77.20 | 2,772 |
| May 14, 2024 | 77.00 | 77.60 | 72.60 | 77.20 | 77.20 | 855 |
| May 13, 2024 | 76.20 | 79.00 | 75.20 | 77.00 | 77.00 | 106 |
| May 10, 2024 | 78.00 | 79.80 | 74.40 | 76.40 | 76.40 | 291 |
| May 9, 2024 | 80.40 | 80.40 | 78.00 | 78.00 | 78.00 | 2,228 |
| May 8, 2024 | 81.00 | 82.60 | 73.00 | 79.40 | 79.40 | 2,553 |
| May 7, 2024 | 81.00 | 83.00 | 81.00 | 82.80 | 82.80 | 680 |
| May 6, 2024 | 83.00 | 86.40 | 80.00 | 80.00 | 80.00 | 1,386 |
| May 2, 2024 | 82.80 | 83.00 | 79.80 | 83.00 | 83.00 | 630 |
| Apr 30, 2024 | 79.80 | 82.80 | 79.80 | 80.00 | 80.00 | 1,054 |
| Apr 29, 2024 | 79.80 | 80.00 | 79.80 | 79.80 | 79.80 | 2,411 |