Stockholm - Delayed Quote SEK
Dedicare AB (publ) (DEDI.ST)
41.40
-0.20
(-0.48%)
At close: 5:29:47 PM GMT+2
Currency in SEK 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 | 41.60 | 41.60 | 40.35 | 41.40 | 41.40 | 28,146 |
| Apr 30, 2025 | 41.60 | 42.50 | 41.35 | 41.60 | 41.60 | 12,196 |
| Apr 29, 2025 | 2.5 Dividend | |||||
| Apr 29, 2025 | 41.90 | 43.00 | 40.85 | 41.60 | 41.60 | 19,662 |
| Apr 28, 2025 | 44.30 | 44.55 | 42.90 | 43.70 | 41.20 | 32,251 |
| Apr 25, 2025 | 44.50 | 47.00 | 43.20 | 44.30 | 41.77 | 16,098 |
| Apr 24, 2025 | 47.30 | 48.20 | 43.40 | 44.50 | 41.95 | 44,841 |
| Apr 23, 2025 | 47.80 | 47.80 | 46.20 | 46.70 | 44.03 | 9,466 |
| Apr 22, 2025 | 47.25 | 47.50 | 46.25 | 46.25 | 43.60 | 5,554 |
| Apr 17, 2025 | 48.05 | 48.05 | 46.15 | 47.05 | 44.36 | 4,479 |
| Apr 16, 2025 | 47.40 | 47.65 | 47.00 | 47.10 | 44.41 | 5,939 |
| Apr 15, 2025 | 48.10 | 48.75 | 47.25 | 47.40 | 44.69 | 13,339 |
| Apr 14, 2025 | 46.25 | 48.30 | 46.10 | 47.30 | 44.59 | 10,041 |
| Apr 11, 2025 | 46.00 | 46.95 | 45.95 | 46.25 | 43.60 | 8,556 |
| Apr 10, 2025 | 47.00 | 47.00 | 44.95 | 45.85 | 43.23 | 20,628 |
| Apr 9, 2025 | 45.85 | 46.35 | 45.05 | 45.20 | 42.61 | 12,670 |
| Apr 8, 2025 | 45.10 | 47.40 | 45.05 | 45.95 | 43.32 | 14,149 |
| Apr 7, 2025 | 46.20 | 46.80 | 44.30 | 45.50 | 42.90 | 44,476 |
| Apr 4, 2025 | 47.40 | 48.20 | 46.20 | 46.85 | 44.17 | 17,981 |
| Apr 3, 2025 | 47.90 | 49.05 | 46.75 | 47.60 | 44.88 | 20,735 |
| Apr 2, 2025 | 47.75 | 47.95 | 47.20 | 47.90 | 45.16 | 16,729 |
| Apr 1, 2025 | 47.65 | 47.90 | 47.30 | 47.40 | 44.69 | 7,929 |
| Mar 31, 2025 | 48.25 | 48.30 | 47.20 | 48.10 | 45.35 | 16,277 |
| Mar 28, 2025 | 48.45 | 48.55 | 47.20 | 48.25 | 45.49 | 7,537 |
| Mar 27, 2025 | 49.10 | 49.10 | 47.20 | 48.60 | 45.82 | 21,197 |
| Mar 26, 2025 | 51.90 | 51.90 | 48.65 | 49.20 | 46.39 | 14,020 |
| Mar 25, 2025 | 48.75 | 51.80 | 48.75 | 51.80 | 48.84 | 19,497 |
| Mar 24, 2025 | 49.00 | 49.90 | 48.10 | 48.75 | 45.96 | 15,964 |
| Mar 21, 2025 | 49.20 | 49.40 | 49.00 | 49.00 | 46.20 | 17,621 |
| Mar 20, 2025 | 49.05 | 49.75 | 49.00 | 49.30 | 46.48 | 26,685 |
| Mar 19, 2025 | 49.55 | 49.70 | 49.00 | 49.00 | 46.20 | 18,463 |
| Mar 18, 2025 | 49.00 | 49.90 | 48.45 | 49.30 | 46.48 | 10,243 |
| Mar 17, 2025 | 48.10 | 49.55 | 48.00 | 49.00 | 46.20 | 5,502 |
| Mar 14, 2025 | 48.60 | 48.80 | 47.20 | 48.10 | 45.35 | 12,401 |
| Mar 13, 2025 | 46.95 | 49.35 | 46.95 | 49.25 | 46.43 | 8,291 |
| Mar 12, 2025 | 47.25 | 48.35 | 46.90 | 46.90 | 44.22 | 30,289 |
| Mar 11, 2025 | 47.80 | 48.05 | 47.10 | 47.10 | 44.41 | 15,714 |
| Mar 10, 2025 | 49.05 | 49.05 | 47.50 | 48.05 | 45.30 | 8,981 |
| Mar 7, 2025 | 47.05 | 49.20 | 47.05 | 48.95 | 46.15 | 26,177 |
| Mar 6, 2025 | 48.45 | 48.50 | 45.85 | 46.90 | 44.22 | 39,803 |
| Mar 5, 2025 | 49.10 | 50.70 | 48.50 | 48.50 | 45.73 | 15,456 |
| Mar 4, 2025 | 49.30 | 49.35 | 48.60 | 48.65 | 45.87 | 34,756 |
| Mar 3, 2025 | 50.10 | 50.80 | 49.90 | 49.95 | 47.09 | 12,001 |
| Feb 28, 2025 | 50.50 | 50.50 | 49.85 | 50.10 | 47.23 | 21,805 |
| Feb 27, 2025 | 51.90 | 52.30 | 50.00 | 50.40 | 47.52 | 20,160 |
| Feb 26, 2025 | 52.00 | 53.00 | 51.70 | 51.80 | 48.84 | 27,450 |
| Feb 25, 2025 | 52.40 | 53.60 | 51.80 | 51.80 | 48.84 | 23,631 |
| Feb 24, 2025 | 52.00 | 53.30 | 52.00 | 52.40 | 49.40 | 37,762 |
| Feb 21, 2025 | 50.10 | 51.50 | 50.10 | 51.40 | 48.46 | 6,956 |
| Feb 20, 2025 | 53.00 | 53.10 | 50.00 | 50.50 | 47.61 | 29,231 |
| Feb 19, 2025 | 52.00 | 53.50 | 50.90 | 52.00 | 49.03 | 41,516 |
| Feb 18, 2025 | 50.10 | 52.20 | 49.90 | 52.00 | 49.03 | 22,137 |
| Feb 17, 2025 | 51.20 | 51.20 | 49.85 | 50.60 | 47.71 | 16,958 |
| Feb 14, 2025 | 50.00 | 52.50 | 49.05 | 51.00 | 48.08 | 69,141 |
| Feb 13, 2025 | 49.90 | 51.20 | 49.90 | 50.30 | 47.42 | 38,837 |
| Feb 12, 2025 | 52.70 | 52.70 | 50.80 | 51.10 | 48.18 | 49,968 |
| Feb 11, 2025 | 54.90 | 54.90 | 52.50 | 52.80 | 49.78 | 50,733 |
| Feb 10, 2025 | 55.70 | 55.70 | 54.80 | 55.00 | 51.85 | 38,085 |
| Feb 7, 2025 | 57.70 | 59.00 | 55.00 | 55.70 | 52.51 | 157,653 |
| Feb 6, 2025 | 65.00 | 65.30 | 62.00 | 63.00 | 59.40 | 18,147 |
| Feb 5, 2025 | 64.00 | 65.50 | 63.90 | 64.20 | 60.53 | 11,625 |
| Feb 4, 2025 | 63.90 | 65.70 | 63.90 | 64.00 | 60.34 | 9,712 |
| Feb 3, 2025 | 65.40 | 65.40 | 62.80 | 63.90 | 60.24 | 30,295 |
| Jan 31, 2025 | 65.00 | 66.00 | 64.50 | 65.40 | 61.66 | 12,077 |
| Jan 30, 2025 | 64.30 | 64.70 | 63.10 | 63.20 | 59.58 | 22,835 |
| Jan 29, 2025 | 64.00 | 65.00 | 63.80 | 64.30 | 60.62 | 13,651 |
| Jan 28, 2025 | 63.80 | 64.00 | 63.70 | 63.80 | 60.15 | 11,006 |
| Jan 27, 2025 | 62.20 | 64.00 | 61.40 | 63.70 | 60.06 | 16,324 |
| Jan 24, 2025 | 62.60 | 63.00 | 62.20 | 62.30 | 58.74 | 4,458 |
| Jan 23, 2025 | 61.80 | 63.30 | 61.30 | 62.60 | 59.02 | 8,880 |
| Jan 22, 2025 | 62.50 | 63.50 | 61.30 | 61.80 | 58.26 | 29,161 |
| Jan 21, 2025 | 60.00 | 63.30 | 60.00 | 61.90 | 58.36 | 20,637 |
| Jan 20, 2025 | 61.50 | 61.70 | 58.80 | 60.00 | 56.57 | 14,451 |
| Jan 17, 2025 | 61.10 | 61.30 | 59.00 | 61.10 | 57.60 | 15,056 |
| Jan 16, 2025 | 63.50 | 63.50 | 61.00 | 61.10 | 57.60 | 10,357 |
| Jan 15, 2025 | 63.50 | 64.00 | 62.20 | 62.70 | 59.11 | 10,761 |
| Jan 14, 2025 | 62.00 | 63.90 | 62.00 | 63.80 | 60.15 | 6,341 |
| Jan 13, 2025 | 62.70 | 62.70 | 61.10 | 61.70 | 58.17 | 12,535 |
| Jan 10, 2025 | 63.50 | 65.20 | 62.70 | 62.70 | 59.11 | 38,544 |
| Jan 9, 2025 | 62.80 | 64.60 | 62.80 | 63.50 | 59.87 | 25,508 |
| Jan 8, 2025 | 62.60 | 64.00 | 61.80 | 62.60 | 59.02 | 22,459 |
| Jan 7, 2025 | 60.90 | 62.40 | 60.10 | 62.40 | 58.83 | 17,136 |
| Jan 3, 2025 | 59.00 | 61.10 | 58.60 | 60.90 | 57.42 | 21,244 |
| Jan 2, 2025 | 56.50 | 59.60 | 56.50 | 59.00 | 55.62 | 34,433 |
| Dec 30, 2024 | 56.30 | 56.60 | 55.60 | 56.60 | 53.36 | 35,356 |
| Dec 27, 2024 | 55.60 | 57.20 | 55.60 | 56.30 | 53.08 | 119,076 |
| Dec 23, 2024 | 54.20 | 56.30 | 54.10 | 55.60 | 52.42 | 39,688 |
| Dec 20, 2024 | 55.50 | 55.80 | 54.00 | 55.30 | 52.14 | 31,936 |
| Dec 19, 2024 | 56.20 | 56.30 | 55.00 | 55.70 | 52.51 | 17,000 |
| Dec 18, 2024 | 56.00 | 56.30 | 55.40 | 56.30 | 53.08 | 26,252 |
| Dec 17, 2024 | 55.30 | 56.60 | 55.30 | 56.00 | 52.80 | 60,619 |
| Dec 16, 2024 | 56.90 | 56.90 | 55.50 | 56.30 | 53.08 | 18,398 |
| Dec 13, 2024 | 57.70 | 58.10 | 56.90 | 57.10 | 53.83 | 5,855 |
| Dec 12, 2024 | 57.40 | 58.60 | 57.40 | 57.80 | 54.49 | 6,377 |
| Dec 11, 2024 | 58.70 | 58.70 | 57.40 | 57.80 | 54.49 | 3,921 |
| Dec 10, 2024 | 60.10 | 60.10 | 58.70 | 58.70 | 55.34 | 5,976 |
| Dec 9, 2024 | 59.60 | 59.90 | 58.60 | 59.90 | 56.47 | 7,124 |
| Dec 6, 2024 | 59.50 | 59.50 | 58.10 | 59.50 | 56.10 | 12,611 |
| Dec 5, 2024 | 58.20 | 59.50 | 57.80 | 59.20 | 55.81 | 8,439 |
| Dec 4, 2024 | 57.60 | 58.90 | 57.00 | 58.30 | 54.96 | 4,354 |
| Dec 3, 2024 | 58.00 | 58.80 | 57.00 | 57.60 | 54.30 | 9,824 |
| Dec 2, 2024 | 58.40 | 59.20 | 57.10 | 58.50 | 55.15 | 15,131 |
| Nov 29, 2024 | 59.40 | 60.30 | 56.10 | 56.10 | 52.89 | 19,598 |
| Nov 28, 2024 | 60.00 | 60.40 | 58.70 | 59.70 | 56.28 | 12,528 |
| Nov 27, 2024 | 59.50 | 60.00 | 58.20 | 60.00 | 56.57 | 4,617 |
| Nov 26, 2024 | 60.70 | 61.10 | 59.10 | 59.50 | 56.10 | 5,694 |
| Nov 25, 2024 | 62.00 | 62.70 | 60.20 | 60.70 | 57.23 | 8,649 |
| Nov 22, 2024 | 62.00 | 62.10 | 60.60 | 62.00 | 58.45 | 5,666 |
| Nov 21, 2024 | 60.00 | 61.60 | 60.00 | 61.30 | 57.79 | 5,699 |
| Nov 20, 2024 | 58.70 | 61.90 | 58.70 | 59.00 | 55.62 | 7,091 |
| Nov 19, 2024 | 60.30 | 61.60 | 58.70 | 59.20 | 55.81 | 7,709 |
| Nov 18, 2024 | 60.50 | 62.00 | 60.20 | 60.20 | 56.76 | 9,311 |
| Nov 15, 2024 | 60.50 | 61.30 | 60.00 | 60.30 | 56.85 | 8,467 |
| Nov 14, 2024 | 61.40 | 61.40 | 59.30 | 60.50 | 57.04 | 7,278 |
| Nov 13, 2024 | 60.00 | 61.50 | 59.00 | 60.60 | 57.13 | 12,662 |
| Nov 12, 2024 | 58.70 | 60.50 | 58.10 | 59.90 | 56.47 | 12,116 |
| Nov 11, 2024 | 57.20 | 60.00 | 56.20 | 59.40 | 56.00 | 12,515 |
| Nov 8, 2024 | 58.60 | 58.60 | 56.50 | 57.20 | 53.93 | 10,441 |
| Nov 7, 2024 | 56.80 | 58.50 | 56.70 | 57.70 | 54.40 | 14,315 |
| Nov 6, 2024 | 62.90 | 62.90 | 56.60 | 56.80 | 53.55 | 26,396 |
| Nov 5, 2024 | 58.10 | 59.20 | 57.70 | 58.90 | 55.53 | 6,571 |
| Nov 4, 2024 | 59.60 | 59.60 | 57.80 | 58.20 | 54.87 | 16,938 |
| Nov 1, 2024 | 59.40 | 59.60 | 58.90 | 59.30 | 55.91 | 5,110 |
| Oct 31, 2024 | 59.10 | 60.50 | 58.60 | 58.60 | 55.25 | 10,837 |
| Oct 30, 2024 | 59.50 | 60.60 | 58.80 | 59.10 | 55.72 | 9,287 |
| Oct 29, 2024 | 60.20 | 60.20 | 58.00 | 59.50 | 56.10 | 25,067 |
| Oct 28, 2024 | 60.60 | 60.80 | 59.50 | 60.20 | 56.76 | 49,349 |
| Oct 25, 2024 | 64.20 | 64.40 | 60.30 | 60.80 | 57.32 | 21,633 |
| Oct 24, 2024 | 64.00 | 65.00 | 56.60 | 64.40 | 60.72 | 156,635 |
| Oct 23, 2024 | 67.70 | 67.90 | 65.10 | 65.10 | 61.38 | 13,198 |
| Oct 22, 2024 | 67.50 | 67.70 | 65.50 | 67.70 | 63.83 | 11,742 |
| Oct 21, 2024 | 67.00 | 67.70 | 67.00 | 67.50 | 63.64 | 5,797 |
| Oct 18, 2024 | 67.70 | 67.70 | 66.30 | 66.70 | 62.88 | 5,940 |
| Oct 17, 2024 | 66.00 | 67.90 | 65.90 | 66.80 | 62.98 | 4,782 |
| Oct 16, 2024 | 66.70 | 66.70 | 64.90 | 65.90 | 62.13 | 6,057 |
| Oct 15, 2024 | 65.80 | 66.40 | 63.80 | 65.50 | 61.75 | 18,549 |
| Oct 14, 2024 | 66.40 | 66.40 | 65.20 | 65.80 | 62.04 | 9,263 |
| Oct 11, 2024 | 68.30 | 68.30 | 66.40 | 66.40 | 62.60 | 11,088 |
| Oct 10, 2024 | 68.60 | 68.60 | 67.60 | 68.30 | 64.39 | 2,530 |
| Oct 9, 2024 | 67.90 | 68.90 | 67.40 | 68.60 | 64.68 | 9,178 |
| Oct 8, 2024 | 69.20 | 69.20 | 67.90 | 67.90 | 64.02 | 4,065 |
| Oct 7, 2024 | 69.10 | 69.50 | 68.60 | 69.00 | 65.05 | 7,244 |
| Oct 4, 2024 | 69.50 | 69.60 | 68.00 | 69.00 | 65.05 | 15,552 |
| Oct 3, 2024 | 66.80 | 70.20 | 65.70 | 70.20 | 66.18 | 8,753 |
| Oct 2, 2024 | 68.40 | 68.80 | 66.30 | 66.80 | 62.98 | 14,247 |
| Oct 1, 2024 | 67.50 | 69.00 | 66.60 | 68.40 | 64.49 | 9,704 |
| Sep 30, 2024 | 67.80 | 68.90 | 67.00 | 67.50 | 63.64 | 6,637 |
| Sep 27, 2024 | 68.80 | 70.10 | 67.80 | 67.80 | 63.92 | 13,206 |
| Sep 26, 2024 | 69.50 | 69.60 | 68.30 | 69.20 | 65.24 | 15,309 |
| Sep 25, 2024 | 68.50 | 69.60 | 67.20 | 69.60 | 65.62 | 13,368 |
| Sep 24, 2024 | 70.10 | 70.80 | 68.00 | 68.20 | 64.30 | 17,309 |
| Sep 23, 2024 | 71.40 | 71.40 | 69.40 | 69.70 | 65.71 | 8,225 |
| Sep 20, 2024 | 70.20 | 70.90 | 69.40 | 70.70 | 66.66 | 18,530 |
| Sep 19, 2024 | 70.10 | 70.80 | 69.10 | 70.70 | 66.66 | 6,249 |
| Sep 18, 2024 | 68.50 | 70.90 | 68.50 | 70.10 | 66.09 | 10,152 |
| Sep 17, 2024 | 68.60 | 69.60 | 68.20 | 68.50 | 64.58 | 14,911 |
| Sep 16, 2024 | 70.10 | 70.10 | 68.70 | 69.00 | 65.05 | 7,006 |
| Sep 13, 2024 | 69.60 | 70.50 | 69.60 | 70.00 | 66.00 | 10,109 |
| Sep 12, 2024 | 69.90 | 71.40 | 69.50 | 69.60 | 65.62 | 4,011 |
| Sep 11, 2024 | 70.60 | 71.90 | 70.20 | 71.20 | 67.13 | 37,152 |
| Sep 10, 2024 | 70.60 | 70.60 | 69.80 | 69.80 | 65.81 | 6,837 |
| Sep 9, 2024 | 68.70 | 70.00 | 68.70 | 69.50 | 65.52 | 7,288 |
| Sep 6, 2024 | 67.60 | 70.40 | 67.00 | 70.00 | 66.00 | 15,313 |
| Sep 5, 2024 | 68.50 | 70.00 | 66.00 | 67.20 | 63.36 | 31,735 |
| Sep 4, 2024 | 68.60 | 69.80 | 68.10 | 68.50 | 64.58 | 9,154 |
| Sep 3, 2024 | 70.10 | 70.10 | 68.50 | 68.80 | 64.86 | 40,175 |
| Sep 2, 2024 | 70.60 | 71.90 | 69.90 | 70.10 | 66.09 | 10,744 |
| Aug 30, 2024 | 71.30 | 72.20 | 69.80 | 70.60 | 66.56 | 9,683 |
| Aug 29, 2024 | 71.10 | 72.00 | 71.10 | 71.30 | 67.22 | 14,960 |
| Aug 28, 2024 | 69.40 | 72.00 | 69.40 | 71.10 | 67.03 | 31,799 |
| Aug 27, 2024 | 69.70 | 70.20 | 69.30 | 69.40 | 65.43 | 11,577 |
| Aug 26, 2024 | 70.40 | 71.60 | 70.10 | 70.10 | 66.09 | 6,752 |
| Aug 23, 2024 | 70.70 | 71.60 | 70.30 | 70.40 | 66.37 | 10,563 |
| Aug 22, 2024 | 71.80 | 72.00 | 69.80 | 70.70 | 66.66 | 8,402 |
| Aug 21, 2024 | 70.00 | 71.70 | 69.30 | 70.90 | 66.84 | 22,555 |
| Aug 20, 2024 | 69.80 | 70.00 | 68.20 | 69.90 | 65.90 | 58,180 |
| Aug 19, 2024 | 70.60 | 70.60 | 69.10 | 69.60 | 65.62 | 9,633 |
| Aug 16, 2024 | 70.50 | 71.00 | 69.80 | 70.60 | 66.56 | 6,730 |
| Aug 15, 2024 | 70.30 | 71.00 | 69.20 | 70.40 | 66.37 | 12,614 |
| Aug 14, 2024 | 69.20 | 71.20 | 69.10 | 70.30 | 66.28 | 21,845 |
| Aug 13, 2024 | 68.70 | 69.90 | 68.20 | 69.20 | 65.24 | 8,824 |
| Aug 12, 2024 | 69.50 | 70.00 | 68.30 | 68.70 | 64.77 | 10,058 |
| Aug 9, 2024 | 69.60 | 70.00 | 68.70 | 69.30 | 65.34 | 9,077 |
| Aug 8, 2024 | 67.80 | 70.10 | 67.80 | 69.60 | 65.62 | 24,730 |
| Aug 7, 2024 | 70.00 | 70.60 | 68.10 | 69.20 | 65.24 | 13,548 |
| Aug 6, 2024 | 67.20 | 70.60 | 67.10 | 69.50 | 65.52 | 26,036 |
| Aug 5, 2024 | 67.00 | 68.40 | 65.20 | 67.00 | 63.17 | 69,066 |
| Aug 2, 2024 | 71.10 | 71.20 | 68.70 | 68.70 | 64.77 | 32,192 |
| Aug 1, 2024 | 73.00 | 73.40 | 71.10 | 71.20 | 67.13 | 18,864 |
| Jul 31, 2024 | 72.10 | 73.70 | 71.90 | 72.80 | 68.64 | 27,510 |
| Jul 30, 2024 | 73.60 | 73.60 | 71.30 | 71.80 | 67.69 | 30,342 |
| Jul 29, 2024 | 71.90 | 73.60 | 71.10 | 73.00 | 68.82 | 26,122 |
| Jul 26, 2024 | 68.90 | 71.40 | 68.90 | 71.10 | 67.03 | 18,078 |
| Jul 25, 2024 | 70.40 | 70.40 | 68.30 | 68.80 | 64.86 | 24,505 |
| Jul 24, 2024 | 67.30 | 70.50 | 67.30 | 70.50 | 66.47 | 24,395 |
| Jul 23, 2024 | 67.50 | 68.60 | 66.40 | 67.30 | 63.45 | 29,229 |
| Jul 22, 2024 | 69.30 | 70.50 | 67.10 | 67.50 | 63.64 | 46,888 |
| Jul 19, 2024 | 69.70 | 70.00 | 68.10 | 69.30 | 65.34 | 26,164 |
| Jul 18, 2024 | 68.00 | 70.80 | 68.00 | 69.70 | 65.71 | 96,421 |
| Jul 17, 2024 | 66.40 | 68.90 | 65.30 | 68.00 | 64.11 | 22,197 |
| Jul 16, 2024 | 64.80 | 67.50 | 63.30 | 66.40 | 62.60 | 40,829 |
| Jul 15, 2024 | 63.40 | 66.00 | 63.40 | 64.70 | 61.00 | 30,430 |
| Jul 12, 2024 | 61.10 | 65.00 | 58.60 | 63.40 | 59.77 | 66,533 |
| Jul 11, 2024 | 61.80 | 64.80 | 61.50 | 64.50 | 60.81 | 25,702 |
| Jul 10, 2024 | 63.80 | 63.80 | 61.10 | 61.80 | 58.26 | 22,506 |
| Jul 9, 2024 | 64.50 | 65.40 | 62.90 | 63.10 | 59.49 | 17,108 |
| Jul 8, 2024 | 64.40 | 65.80 | 63.10 | 64.20 | 60.53 | 33,005 |
| Jul 5, 2024 | 61.10 | 64.70 | 61.00 | 64.30 | 60.62 | 42,648 |
| Jul 4, 2024 | 59.40 | 61.40 | 59.40 | 61.00 | 57.51 | 28,537 |
| Jul 3, 2024 | 59.30 | 60.00 | 58.60 | 59.30 | 55.91 | 30,436 |
| Jul 2, 2024 | 59.60 | 60.00 | 58.80 | 59.30 | 55.91 | 20,335 |
| Jul 1, 2024 | 59.00 | 59.30 | 58.60 | 59.00 | 55.62 | 32,783 |
| Jun 28, 2024 | 59.30 | 59.30 | 57.90 | 58.90 | 55.53 | 20,403 |
| Jun 27, 2024 | 58.80 | 59.50 | 58.40 | 59.30 | 55.91 | 18,028 |
| Jun 26, 2024 | 59.00 | 59.40 | 57.00 | 58.80 | 55.44 | 30,264 |
| Jun 25, 2024 | 58.90 | 59.60 | 58.00 | 59.10 | 55.72 | 23,846 |
| Jun 24, 2024 | 57.60 | 60.50 | 56.70 | 58.60 | 55.25 | 80,321 |
| Jun 20, 2024 | 58.30 | 59.30 | 57.60 | 57.60 | 54.30 | 21,812 |
| Jun 19, 2024 | 59.80 | 60.00 | 58.10 | 58.30 | 54.96 | 16,336 |
| Jun 18, 2024 | 58.40 | 60.10 | 58.20 | 59.70 | 56.28 | 56,353 |
| Jun 17, 2024 | 58.80 | 59.60 | 58.00 | 58.40 | 55.06 | 21,296 |
| Jun 14, 2024 | 60.90 | 61.10 | 58.60 | 58.70 | 55.34 | 22,545 |
| Jun 13, 2024 | 61.00 | 62.70 | 60.10 | 60.90 | 57.42 | 48,779 |
| Jun 12, 2024 | 59.00 | 61.00 | 58.50 | 61.00 | 57.51 | 55,490 |
| Jun 11, 2024 | 58.70 | 59.20 | 58.40 | 58.90 | 55.53 | 18,969 |
| Jun 10, 2024 | 57.80 | 59.30 | 57.70 | 58.70 | 55.34 | 41,928 |
| Jun 7, 2024 | 59.00 | 59.50 | 57.50 | 57.90 | 54.59 | 22,028 |
| Jun 5, 2024 | 58.40 | 59.80 | 58.00 | 59.00 | 55.62 | 48,668 |
| Jun 4, 2024 | 60.00 | 60.10 | 58.30 | 58.40 | 55.06 | 9,542 |
| Jun 3, 2024 | 60.90 | 61.40 | 58.70 | 59.60 | 56.19 | 36,074 |
| May 31, 2024 | 59.60 | 60.90 | 58.70 | 60.80 | 57.32 | 80,779 |
| May 30, 2024 | 58.70 | 60.10 | 58.60 | 59.60 | 56.19 | 30,134 |
| May 29, 2024 | 58.50 | 59.70 | 57.90 | 58.70 | 55.34 | 70,015 |
| May 28, 2024 | 59.10 | 59.50 | 58.00 | 58.40 | 55.06 | 39,293 |
| May 27, 2024 | 59.00 | 59.30 | 57.20 | 58.70 | 55.34 | 63,271 |
| May 24, 2024 | 55.80 | 59.80 | 55.40 | 58.60 | 55.25 | 66,092 |
| May 23, 2024 | 57.00 | 58.20 | 55.90 | 56.30 | 53.08 | 48,578 |
| May 22, 2024 | 57.40 | 58.00 | 56.50 | 57.00 | 53.74 | 46,691 |
| May 21, 2024 | 56.90 | 58.40 | 56.50 | 58.10 | 54.78 | 32,666 |
| May 20, 2024 | 58.60 | 58.60 | 56.30 | 56.90 | 53.64 | 59,524 |
| May 17, 2024 | 58.80 | 59.80 | 58.30 | 58.60 | 55.25 | 27,715 |
| May 16, 2024 | 58.90 | 59.10 | 57.60 | 59.00 | 55.62 | 38,188 |
| May 15, 2024 | 59.60 | 60.00 | 58.60 | 58.90 | 55.53 | 33,442 |
| May 14, 2024 | 58.30 | 61.00 | 58.20 | 59.60 | 56.19 | 110,682 |
| May 13, 2024 | 56.50 | 58.10 | 55.90 | 57.80 | 54.49 | 86,841 |
| May 10, 2024 | 57.50 | 58.30 | 56.20 | 56.50 | 53.27 | 131,027 |
| May 8, 2024 | 58.70 | 60.00 | 58.60 | 59.50 | 56.10 | 36,692 |
| May 7, 2024 | 61.20 | 61.40 | 58.10 | 58.80 | 55.44 | 86,498 |
| May 6, 2024 | 57.20 | 62.00 | 57.20 | 61.20 | 57.70 | 155,100 |
| May 3, 2024 | 54.40 | 57.70 | 54.20 | 56.90 | 53.64 | 75,670 |
| May 2, 2024 | 55.90 | 55.90 | 53.40 | 54.50 | 51.38 | 101,036 |