São Paulo - Delayed Quote BRL
Datadog, Inc. (D1DG34.SA)
57.18
-0.06
(-0.10%)
At close: April 30 at 11:14:34 AM GMT-3
Currency in BRL 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 | 57.32 | 57.32 | 56.90 | 57.18 | 57.18 | 661 |
| Apr 29, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| Apr 28, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 1 |
| Apr 25, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Apr 24, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Apr 23, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Apr 22, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 100 |
| Apr 17, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| Apr 16, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 1 |
| Apr 15, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Apr 14, 2025 | 54.25 | 54.25 | 53.58 | 53.84 | 53.84 | 5,014 |
| Apr 11, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 20 |
| Apr 10, 2025 | 55.85 | 55.85 | 55.00 | 55.00 | 55.00 | 5,000 |
| Apr 9, 2025 | 53.35 | 57.00 | 53.35 | 57.00 | 57.00 | 10,002 |
| Apr 8, 2025 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | 22 |
| Apr 7, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| Apr 4, 2025 | 51.75 | 51.75 | 51.55 | 51.55 | 51.55 | 41 |
| Apr 3, 2025 | 55.30 | 55.30 | 52.32 | 53.33 | 53.33 | 39 |
| Apr 2, 2025 | 55.98 | 58.00 | 55.98 | 58.00 | 58.00 | 11 |
| Apr 1, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| Mar 31, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 20 |
| Mar 28, 2025 | 58.56 | 58.56 | 57.63 | 57.68 | 57.68 | 2,762 |
| Mar 27, 2025 | 61.14 | 61.14 | 60.85 | 60.85 | 60.85 | 27 |
| Mar 26, 2025 | 62.20 | 62.22 | 61.60 | 61.60 | 61.60 | 228 |
| Mar 25, 2025 | 63.48 | 63.48 | 63.00 | 63.00 | 63.00 | 11 |
| Mar 24, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| Mar 21, 2025 | 58.62 | 59.80 | 58.62 | 59.58 | 59.58 | 38 |
| Mar 20, 2025 | 58.50 | 58.50 | 58.38 | 58.38 | 58.38 | 27 |
| Mar 19, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| Mar 18, 2025 | 58.31 | 58.31 | 57.66 | 58.08 | 58.08 | 14 |
| Mar 17, 2025 | 59.04 | 59.05 | 58.99 | 58.99 | 58.99 | 9 |
| Mar 14, 2025 | 58.08 | 58.44 | 58.00 | 58.44 | 58.44 | 164 |
| Mar 13, 2025 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | 30 |
| Mar 12, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 25 |
| Mar 11, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 9 |
| Mar 10, 2025 | 59.71 | 59.82 | 59.20 | 59.51 | 59.51 | 1,195 |
| Mar 7, 2025 | 64.57 | 64.57 | 63.50 | 63.50 | 63.50 | 2 |
| Mar 6, 2025 | 64.47 | 66.20 | 64.47 | 65.88 | 65.88 | 709 |
| Mar 5, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 3 |
| Feb 28, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| Feb 27, 2025 | 66.22 | 68.04 | 66.22 | 67.15 | 67.15 | 25 |
| Feb 26, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 45 |
| Feb 25, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 44 |
| Feb 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 20 |
| Feb 21, 2025 | 72.48 | 72.48 | 68.53 | 69.09 | 69.09 | 704 |
| Feb 20, 2025 | 72.10 | 72.10 | 71.26 | 71.68 | 71.68 | 446 |
| Feb 19, 2025 | 73.02 | 74.00 | 73.02 | 74.00 | 74.00 | 55 |
| Feb 18, 2025 | 74.00 | 74.00 | 72.73 | 73.22 | 73.22 | 534 |
| Feb 17, 2025 | 74.99 | 75.12 | 73.45 | 73.45 | 73.45 | 221 |
| Feb 14, 2025 | 76.00 | 76.00 | 74.75 | 75.12 | 75.12 | 322 |
| Feb 13, 2025 | 84.11 | 84.11 | 76.00 | 78.21 | 78.21 | 6,441 |
| Feb 12, 2025 | 84.11 | 85.68 | 84.11 | 85.35 | 85.35 | 26 |
| Feb 11, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 220 |
| Feb 10, 2025 | 83.70 | 84.97 | 83.70 | 84.97 | 84.97 | 151 |
| Feb 7, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 15 |
| Feb 6, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | 1 |
| Feb 5, 2025 | 84.07 | 84.07 | 81.33 | 83.20 | 83.20 | 243 |
| Feb 4, 2025 | 82.83 | 84.35 | 82.83 | 84.35 | 84.35 | 290 |
| Feb 3, 2025 | 80.96 | 83.64 | 80.96 | 83.64 | 83.64 | 356 |
| Jan 31, 2025 | 83.62 | 84.13 | 82.43 | 82.73 | 82.73 | 697 |
| Jan 30, 2025 | 82.08 | 82.74 | 81.90 | 82.74 | 82.74 | 51 |
| Jan 29, 2025 | 84.63 | 85.91 | 84.63 | 85.52 | 85.52 | 155 |
| Jan 28, 2025 | 88.84 | 88.84 | 88.50 | 88.50 | 88.50 | 5 |
| Jan 27, 2025 | 81.75 | 86.40 | 81.68 | 83.38 | 83.38 | 903 |
| Jan 24, 2025 | 81.70 | 83.57 | 81.70 | 83.57 | 83.57 | 6 |
| Jan 23, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| Jan 22, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 1 |
| Jan 21, 2025 | 83.10 | 83.60 | 82.73 | 82.99 | 82.99 | 265 |
| Jan 20, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
| Jan 17, 2025 | 84.44 | 84.44 | 84.25 | 84.25 | 84.25 | 8 |
| Jan 16, 2025 | 83.31 | 83.31 | 81.68 | 81.68 | 81.68 | 196 |
| Jan 15, 2025 | 86.89 | 86.89 | 85.25 | 85.25 | 85.25 | 176 |
| Jan 14, 2025 | 83.70 | 84.05 | 83.48 | 83.81 | 83.81 | 521 |
| Jan 13, 2025 | 84.86 | 84.86 | 83.70 | 83.70 | 83.70 | 175 |
| Jan 10, 2025 | 84.84 | 85.77 | 84.13 | 84.81 | 84.81 | 63 |
| Jan 9, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | - |
| Jan 8, 2025 | 86.40 | 87.03 | 85.58 | 87.03 | 87.03 | 162 |
| Jan 7, 2025 | 87.12 | 87.12 | 85.82 | 86.02 | 86.02 | 605 |
| Jan 6, 2025 | 90.44 | 90.44 | 88.82 | 89.00 | 89.00 | 540 |
| Jan 3, 2025 | 89.19 | 89.72 | 88.73 | 89.02 | 89.02 | 387 |
| Jan 2, 2025 | 88.32 | 90.63 | 87.50 | 87.93 | 87.93 | 318 |
| Dec 30, 2024 | 88.11 | 89.82 | 87.93 | 88.89 | 88.89 | 21 |
| Dec 27, 2024 | 89.19 | 90.18 | 89.19 | 90.18 | 90.18 | 250 |
| Dec 26, 2024 | 91.20 | 92.00 | 91.00 | 91.70 | 91.70 | 188 |
| Dec 23, 2024 | 92.28 | 92.88 | 91.07 | 91.07 | 91.07 | 45 |
| Dec 20, 2024 | 88.88 | 90.90 | 88.88 | 90.90 | 90.90 | 87 |
| Dec 19, 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 1 |
| Dec 18, 2024 | 96.60 | 96.90 | 94.90 | 95.26 | 95.26 | 232 |
| Dec 17, 2024 | 96.10 | 97.00 | 96.00 | 96.30 | 96.30 | 569 |
| Dec 16, 2024 | 94.32 | 95.58 | 94.32 | 95.58 | 95.58 | 48 |
| Dec 13, 2024 | 94.32 | 94.32 | 92.43 | 92.43 | 92.43 | 21 |
| Dec 12, 2024 | 93.60 | 95.13 | 93.60 | 93.96 | 93.96 | 11 |
| Dec 11, 2024 | 94.68 | 95.85 | 93.69 | 94.68 | 94.68 | 708 |
| Dec 10, 2024 | 96.70 | 96.80 | 92.71 | 93.90 | 93.90 | 104 |
| Dec 9, 2024 | 101.67 | 101.67 | 97.20 | 98.00 | 98.00 | 44 |
| Dec 6, 2024 | 99.00 | 103.50 | 98.90 | 103.40 | 103.40 | 323 |
| Dec 5, 2024 | 100.30 | 100.30 | 97.50 | 97.62 | 97.62 | 611 |
| Dec 4, 2024 | 96.39 | 100.17 | 96.03 | 100.08 | 100.08 | 307 |
| Dec 3, 2024 | 94.41 | 95.13 | 94.14 | 94.32 | 94.32 | 197 |
| Dec 2, 2024 | 92.79 | 92.85 | 92.25 | 92.25 | 92.25 | 75 |
| Nov 29, 2024 | 91.92 | 92.25 | 90.99 | 90.99 | 90.99 | 223 |
| Nov 28, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 100 |
| Nov 27, 2024 | 88.00 | 89.67 | 88.00 | 89.67 | 89.67 | 24 |
| Nov 26, 2024 | 89.34 | 90.54 | 89.34 | 90.54 | 90.54 | 5 |
| Nov 25, 2024 | 91.80 | 91.80 | 89.60 | 91.17 | 91.17 | 302 |
| Nov 22, 2024 | 87.20 | 90.56 | 87.20 | 90.48 | 90.48 | 1,393 |
| Nov 21, 2024 | 83.44 | 83.68 | 83.44 | 83.68 | 83.68 | 15 |
| Nov 19, 2024 | 76.72 | 76.72 | 75.88 | 75.88 | 75.88 | 9 |
| Nov 18, 2024 | 73.64 | 73.64 | 72.52 | 72.52 | 72.52 | 11 |
| Nov 14, 2024 | 76.02 | 76.58 | 76.02 | 76.58 | 76.58 | 47 |
| Nov 13, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 500 |
| Nov 12, 2024 | 70.35 | 70.91 | 70.35 | 70.91 | 70.91 | 19 |
| Nov 11, 2024 | 73.64 | 73.64 | 71.19 | 71.19 | 71.19 | 756 |
| Nov 8, 2024 | 75.18 | 75.18 | 71.68 | 71.70 | 71.70 | 245 |
| Nov 7, 2024 | 72.87 | 74.13 | 72.87 | 74.13 | 74.13 | 667 |
| Nov 6, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| Nov 5, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| Nov 4, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 144 |
| Nov 1, 2024 | 72.31 | 72.31 | 71.40 | 72.10 | 72.10 | 243 |
| Oct 31, 2024 | 72.80 | 72.80 | 72.73 | 72.73 | 72.73 | 155 |
| Oct 30, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 1 |
| Oct 29, 2024 | 72.94 | 73.78 | 72.94 | 73.78 | 73.78 | 11 |
| Oct 28, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| Oct 25, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| Oct 24, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 220 |
| Oct 23, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4 |
| Oct 22, 2024 | 71.00 | 71.12 | 70.98 | 70.98 | 70.98 | 7 |
| Oct 21, 2024 | 72.66 | 72.66 | 71.89 | 71.89 | 71.89 | 21 |
| Oct 18, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 10 |
| Oct 17, 2024 | 71.05 | 71.47 | 71.05 | 71.47 | 71.47 | 80 |
| Oct 16, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| Oct 15, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 22 |
| Oct 14, 2024 | 73.85 | 73.85 | 72.45 | 72.45 | 72.45 | 9 |
| Oct 11, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 20 |
| Oct 10, 2024 | 71.05 | 72.31 | 71.05 | 72.24 | 72.24 | 435 |
| Oct 9, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| Oct 8, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 10 |
| Oct 7, 2024 | 67.27 | 67.41 | 67.19 | 67.19 | 67.19 | 186 |
| Oct 4, 2024 | 65.58 | 66.33 | 65.58 | 66.33 | 66.33 | 225 |
| Oct 3, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 87 |
| Oct 2, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Oct 1, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Sep 30, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Sep 27, 2024 | 62.88 | 62.88 | 61.80 | 61.80 | 61.80 | 36 |
| Sep 26, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| Sep 25, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 50 |
| Sep 24, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| Sep 23, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| Sep 20, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 40 |
| Sep 19, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| Sep 18, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 5 |
| Sep 17, 2024 | 61.75 | 61.75 | 61.14 | 61.14 | 61.14 | 1,005 |
| Sep 16, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 2 |
| Sep 13, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 10 |
| Sep 12, 2024 | 62.12 | 62.73 | 61.80 | 61.80 | 61.80 | 1,005 |
| Sep 11, 2024 | 60.77 | 61.41 | 60.77 | 61.41 | 61.41 | 111 |
| Sep 10, 2024 | 61.78 | 61.78 | 61.32 | 61.32 | 61.32 | 2 |
| Sep 9, 2024 | 60.50 | 61.44 | 60.00 | 60.06 | 60.06 | 3,606 |
| Sep 6, 2024 | 59.58 | 59.82 | 58.98 | 59.82 | 59.82 | 1,017 |
| Sep 5, 2024 | 62.99 | 62.99 | 61.25 | 61.26 | 61.26 | 215 |
| Sep 4, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| Sep 3, 2024 | 63.18 | 63.18 | 62.93 | 62.93 | 62.93 | 112 |
| Sep 2, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 1 |
| Aug 30, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 1 |
| Aug 29, 2024 | 64.80 | 65.82 | 64.80 | 65.04 | 65.04 | 106 |
| Aug 28, 2024 | 62.52 | 63.12 | 62.52 | 63.12 | 63.12 | 41 |
| Aug 27, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| Aug 26, 2024 | 64.93 | 64.93 | 63.84 | 64.32 | 64.32 | 1,018 |
| Aug 23, 2024 | 65.14 | 65.16 | 65.13 | 65.16 | 65.16 | 18 |
| Aug 22, 2024 | 65.62 | 66.10 | 64.92 | 64.98 | 64.98 | 16 |
| Aug 21, 2024 | 64.14 | 64.62 | 64.14 | 64.45 | 64.45 | 22 |
| Aug 20, 2024 | 63.78 | 63.94 | 63.66 | 63.66 | 63.66 | 10 |
| Aug 19, 2024 | 62.60 | 63.30 | 62.60 | 63.30 | 63.30 | 83 |
| Aug 16, 2024 | 62.00 | 63.51 | 62.00 | 63.22 | 63.22 | 43 |
| Aug 15, 2024 | 62.15 | 64.63 | 62.15 | 63.78 | 63.78 | 1,061 |
| Aug 14, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 3 |
| Aug 13, 2024 | 62.46 | 63.02 | 62.44 | 63.02 | 63.02 | 185 |
| Aug 12, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 15 |
| Aug 9, 2024 | 61.00 | 62.10 | 61.00 | 62.10 | 62.10 | 24 |
| Aug 8, 2024 | 60.73 | 63.62 | 60.73 | 63.62 | 63.62 | 10 |
| Aug 7, 2024 | 61.86 | 62.22 | 60.29 | 60.73 | 60.73 | 133 |
| Aug 6, 2024 | 60.36 | 60.41 | 60.06 | 60.06 | 60.06 | 101 |
| Aug 5, 2024 | 58.98 | 60.60 | 58.98 | 60.60 | 60.60 | 11 |
| Aug 2, 2024 | 63.42 | 63.42 | 61.55 | 61.55 | 61.55 | 1,011 |
| Aug 1, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| Jul 31, 2024 | 65.80 | 66.29 | 65.76 | 65.96 | 65.96 | 165 |
| Jul 30, 2024 | 64.82 | 64.92 | 64.13 | 64.13 | 64.13 | 4,008 |
| Jul 29, 2024 | 67.45 | 67.45 | 66.99 | 66.99 | 66.99 | 1,784 |
| Jul 26, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 1 |
| Jul 25, 2024 | 67.99 | 68.33 | 67.99 | 68.33 | 68.33 | 12 |
| Jul 24, 2024 | 66.95 | 67.07 | 66.95 | 67.07 | 67.07 | 100 |
| Jul 23, 2024 | 69.61 | 69.65 | 68.64 | 68.66 | 68.66 | 39 |
| Jul 22, 2024 | 67.48 | 67.85 | 67.48 | 67.85 | 67.85 | 102 |
| Jul 19, 2024 | 66.15 | 66.92 | 65.91 | 66.92 | 66.92 | 14 |
| Jul 18, 2024 | 68.14 | 68.14 | 65.91 | 66.50 | 66.50 | 22 |
| Jul 17, 2024 | 71.05 | 71.05 | 66.66 | 67.06 | 67.06 | 54 |
| Jul 16, 2024 | 70.48 | 71.11 | 70.48 | 71.05 | 71.05 | 23 |
| Jul 15, 2024 | 71.05 | 71.05 | 70.73 | 70.73 | 70.73 | 19 |
| Jul 12, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1 |
| Jul 11, 2024 | 69.82 | 69.82 | 69.42 | 69.42 | 69.42 | 25 |
| Jul 10, 2024 | 67.40 | 68.56 | 67.40 | 68.56 | 68.56 | 3 |
| Jul 9, 2024 | 68.94 | 68.94 | 68.81 | 68.81 | 68.81 | 218 |
| Jul 8, 2024 | 71.38 | 72.76 | 71.22 | 72.76 | 72.76 | 233 |
| Jul 5, 2024 | 73.54 | 73.54 | 73.39 | 73.39 | 73.39 | 12 |
| Jul 4, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 7 |
| Jul 3, 2024 | 73.86 | 73.99 | 73.75 | 73.75 | 73.75 | 32 |
| Jul 2, 2024 | 74.40 | 74.76 | 74.40 | 74.76 | 74.76 | 22 |
| Jul 1, 2024 | 72.18 | 73.60 | 72.18 | 73.60 | 73.60 | 18 |
| Jun 28, 2024 | 71.14 | 72.03 | 71.14 | 72.03 | 72.03 | 6 |
| Jun 27, 2024 | 70.85 | 71.32 | 70.85 | 70.86 | 70.86 | 7 |
| Jun 26, 2024 | 67.87 | 68.49 | 67.87 | 68.40 | 68.40 | 43 |
| Jun 25, 2024 | 64.32 | 65.34 | 64.32 | 65.14 | 65.14 | 3 |
| Jun 24, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 90 |
| Jun 21, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| Jun 20, 2024 | 63.30 | 63.30 | 63.24 | 63.24 | 63.24 | 2 |
| Jun 19, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 10 |
| Jun 18, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| Jun 17, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 570 |
| Jun 14, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 100 |
| Jun 13, 2024 | 64.85 | 65.40 | 64.38 | 64.38 | 64.38 | 325 |
| Jun 12, 2024 | 63.30 | 64.85 | 63.04 | 64.14 | 64.14 | 936 |
| Jun 11, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 1 |
| Jun 10, 2024 | 60.50 | 60.57 | 60.43 | 60.57 | 60.57 | 76 |
| Jun 7, 2024 | 57.25 | 58.24 | 57.25 | 58.24 | 58.24 | 72 |
| Jun 6, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 54 |
| Jun 5, 2024 | 57.35 | 58.32 | 57.25 | 58.32 | 58.32 | 54 |
| Jun 4, 2024 | 57.24 | 57.77 | 57.24 | 57.54 | 57.54 | 2,169 |
| Jun 3, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 50 |
| May 31, 2024 | 58.62 | 59.08 | 57.40 | 57.48 | 57.48 | 4,073 |
| May 29, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 50 |
| May 28, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 1 |
| May 27, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 10 |
| May 24, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 1 |
| May 23, 2024 | 63.51 | 64.07 | 63.51 | 64.07 | 64.07 | 202 |
| May 22, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 72 |
| May 21, 2024 | 62.10 | 63.00 | 62.10 | 62.34 | 62.34 | 2,429 |
| May 20, 2024 | 61.39 | 62.04 | 61.39 | 62.04 | 62.04 | 1,091 |
| May 17, 2024 | 62.28 | 62.28 | 61.27 | 61.37 | 61.37 | 52 |
| May 16, 2024 | 62.16 | 62.32 | 62.16 | 62.32 | 62.32 | 4 |
| May 15, 2024 | 61.02 | 61.02 | 60.42 | 60.68 | 60.68 | 1,036 |
| May 14, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 10 |
| May 13, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 3 |
| May 10, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 1,000 |
| May 9, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 20 |
| May 8, 2024 | 58.98 | 59.40 | 57.80 | 59.20 | 59.20 | 57,511 |
| May 7, 2024 | 58.00 | 59.08 | 56.28 | 56.94 | 56.94 | 1,726 |
| May 6, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 30 |
| May 3, 2024 | 64.86 | 64.86 | 63.06 | 63.06 | 63.06 | 12 |
| May 2, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 10 |
| Apr 30, 2024 | 66.70 | 66.70 | 66.36 | 66.36 | 66.36 | 87 |