52.00
+0.40
+(0.78%)
At close: 5:00:01 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 17, 2025 | 52.40 | 53.00 | 51.60 | 52.00 | 52.00 | 1,169 |
| Apr 16, 2025 | 51.20 | 52.60 | 50.60 | 51.60 | 51.60 | 527 |
| Apr 15, 2025 | 51.40 | 52.20 | 48.80 | 52.20 | 52.20 | 1,324 |
| Apr 14, 2025 | 52.20 | 52.20 | 51.00 | 51.80 | 51.80 | 122 |
| Apr 11, 2025 | 50.80 | 51.20 | 50.80 | 51.20 | 51.20 | 1,137 |
| Apr 10, 2025 | 51.40 | 52.80 | 50.40 | 50.80 | 50.80 | 3,968 |
| Apr 9, 2025 | 51.40 | 51.80 | 49.00 | 50.40 | 50.40 | 1,305 |
| Apr 8, 2025 | 51.20 | 52.00 | 50.00 | 52.00 | 52.00 | 1,290 |
| Apr 7, 2025 | 50.00 | 51.60 | 45.00 | 51.40 | 51.40 | 5,714 |
| Apr 4, 2025 | 52.60 | 55.40 | 51.60 | 51.80 | 51.80 | 4,422 |
| Apr 3, 2025 | 53.60 | 53.60 | 52.60 | 53.00 | 53.00 | 2,141 |
| Apr 2, 2025 | 54.40 | 54.40 | 53.40 | 54.40 | 54.40 | 923 |
| Apr 1, 2025 | 54.00 | 55.20 | 54.00 | 54.40 | 54.40 | 1,145 |
| Mar 31, 2025 | 55.80 | 56.00 | 53.20 | 53.60 | 53.60 | 1,629 |
| Mar 28, 2025 | 53.80 | 56.00 | 52.60 | 55.80 | 55.80 | 3,345 |
| Mar 27, 2025 | 54.20 | 55.00 | 53.00 | 54.60 | 54.60 | 2,795 |
| Mar 26, 2025 | 56.40 | 56.40 | 53.40 | 55.20 | 55.20 | 4,304 |
| Mar 25, 2025 | 56.20 | 56.80 | 54.80 | 56.20 | 56.20 | 2,804 |
| Mar 24, 2025 | 56.80 | 57.80 | 54.60 | 56.20 | 56.20 | 4,943 |
| Mar 21, 2025 | 52.80 | 57.60 | 51.80 | 57.00 | 57.00 | 10,356 |
| Mar 20, 2025 | 51.20 | 52.80 | 51.00 | 52.80 | 52.80 | 5,369 |
| Mar 19, 2025 | 50.80 | 52.80 | 50.00 | 51.00 | 51.00 | 7,741 |
| Mar 18, 2025 | 49.50 | 49.60 | 48.90 | 48.90 | 48.90 | 886 |
| Mar 17, 2025 | 49.90 | 49.90 | 48.50 | 49.50 | 49.50 | 629 |
| Mar 14, 2025 | 48.60 | 49.60 | 48.60 | 49.60 | 49.60 | 596 |
| Mar 13, 2025 | 49.00 | 49.00 | 48.50 | 49.00 | 49.00 | 1,567 |
| Mar 12, 2025 | 48.60 | 49.00 | 48.50 | 49.00 | 49.00 | 580 |
| Mar 11, 2025 | 48.50 | 49.00 | 48.50 | 48.50 | 48.50 | 63 |
| Mar 10, 2025 | 49.00 | 49.60 | 48.60 | 49.20 | 49.20 | 445 |
| Mar 7, 2025 | 49.10 | 49.60 | 49.00 | 49.00 | 49.00 | 430 |
| Mar 6, 2025 | 49.00 | 49.10 | 48.80 | 49.10 | 49.10 | 361 |
| Mar 5, 2025 | 47.90 | 49.10 | 47.90 | 48.20 | 48.20 | 1,551 |
| Mar 4, 2025 | 49.60 | 49.60 | 46.20 | 47.90 | 47.90 | 2,833 |
| Mar 3, 2025 | 50.00 | 50.00 | 48.10 | 49.60 | 49.60 | 1,164 |
| Feb 28, 2025 | 50.00 | 50.80 | 48.20 | 50.00 | 50.00 | 6,845 |
| Feb 27, 2025 | 50.00 | 53.00 | 50.00 | 50.20 | 50.20 | 4,286 |
| Feb 26, 2025 | 46.10 | 49.70 | 46.10 | 49.70 | 49.70 | 6,960 |
| Feb 25, 2025 | 45.60 | 46.10 | 45.60 | 45.80 | 45.80 | 2,212 |
| Feb 24, 2025 | 45.00 | 45.60 | 44.60 | 45.60 | 45.60 | 1,566 |
| Feb 21, 2025 | 45.00 | 45.50 | 45.00 | 45.30 | 45.30 | 969 |
| Feb 20, 2025 | 44.60 | 45.00 | 43.90 | 45.00 | 45.00 | 1,054 |
| Feb 19, 2025 | 44.40 | 45.50 | 44.40 | 44.60 | 44.60 | 230 |
| Feb 18, 2025 | 44.30 | 45.50 | 44.10 | 45.00 | 45.00 | 1,782 |
| Feb 17, 2025 | 45.90 | 45.90 | 43.80 | 44.30 | 44.30 | 1,194 |
| Feb 14, 2025 | 44.40 | 45.70 | 44.40 | 45.70 | 45.70 | 1,643 |
| Feb 13, 2025 | 45.00 | 45.00 | 44.00 | 44.40 | 44.40 | 725 |
| Feb 12, 2025 | 44.90 | 45.00 | 43.60 | 45.00 | 45.00 | 2,412 |
| Feb 11, 2025 | 44.20 | 45.00 | 44.00 | 44.90 | 44.90 | 4,556 |
| Feb 10, 2025 | 42.60 | 44.00 | 42.20 | 44.00 | 44.00 | 2,120 |
| Feb 7, 2025 | 42.00 | 43.00 | 42.00 | 42.60 | 42.60 | 1,345 |
| Feb 6, 2025 | 43.20 | 43.20 | 41.90 | 41.90 | 41.90 | 3,642 |
| Feb 5, 2025 | 43.40 | 43.40 | 43.00 | 43.20 | 43.20 | 656 |
| Feb 4, 2025 | 43.50 | 43.50 | 43.20 | 43.50 | 43.50 | 303 |
| Feb 3, 2025 | 43.40 | 43.40 | 42.90 | 43.20 | 43.20 | 564 |
| Jan 31, 2025 | 43.00 | 44.00 | 43.00 | 43.40 | 43.40 | 856 |
| Jan 30, 2025 | 43.30 | 43.50 | 43.00 | 43.00 | 43.00 | 819 |
| Jan 29, 2025 | 44.00 | 44.00 | 43.30 | 43.30 | 43.30 | 631 |
| Jan 28, 2025 | 44.00 | 44.00 | 43.70 | 44.00 | 44.00 | 265 |
| Jan 27, 2025 | 44.00 | 44.00 | 43.50 | 44.00 | 44.00 | 1,916 |
| Jan 24, 2025 | 43.70 | 44.60 | 43.70 | 44.00 | 44.00 | 451 |
| Jan 23, 2025 | 44.20 | 44.50 | 44.20 | 44.20 | 44.20 | 252 |
| Jan 22, 2025 | 44.70 | 44.70 | 43.50 | 44.30 | 44.30 | 817 |
| Jan 21, 2025 | 43.00 | 44.80 | 43.00 | 44.80 | 44.80 | 5,563 |
| Jan 20, 2025 | 43.40 | 43.40 | 41.50 | 42.30 | 42.30 | 2,544 |
| Jan 17, 2025 | 43.60 | 44.50 | 42.80 | 43.50 | 43.50 | 1,126 |
| Jan 16, 2025 | 43.30 | 43.70 | 42.90 | 43.70 | 43.70 | 649 |
| Jan 15, 2025 | 43.80 | 44.60 | 43.30 | 43.70 | 43.70 | 700 |
| Jan 14, 2025 | 44.00 | 44.90 | 43.40 | 44.00 | 44.00 | 3,304 |
| Jan 13, 2025 | 45.00 | 45.00 | 43.50 | 44.00 | 44.00 | 1,437 |
| Jan 10, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | 1,794 |
| Jan 9, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | 2,487 |
| Jan 8, 2025 | 46.00 | 46.00 | 45.10 | 45.10 | 45.10 | 1,773 |
| Jan 7, 2025 | 45.90 | 48.30 | 45.00 | 46.00 | 46.00 | 1,207 |
| Jan 3, 2025 | 44.80 | 45.90 | 44.80 | 45.90 | 45.90 | 1,381 |
| Jan 2, 2025 | 45.90 | 45.90 | 44.50 | 44.90 | 44.90 | 1,656 |
| Dec 30, 2024 | 45.70 | 45.90 | 44.60 | 45.70 | 45.70 | 818 |
| Dec 27, 2024 | 44.30 | 45.80 | 44.00 | 44.30 | 44.30 | 2,397 |
| Dec 23, 2024 | 45.30 | 45.60 | 43.50 | 44.00 | 44.00 | 10,709 |
| Dec 20, 2024 | 41.30 | 45.40 | 41.20 | 43.30 | 43.30 | 3,917 |
| Dec 19, 2024 | 42.60 | 42.80 | 40.70 | 41.20 | 41.20 | 2,226 |
| Dec 18, 2024 | 43.10 | 43.10 | 42.40 | 42.60 | 42.60 | 573 |
| Dec 17, 2024 | 43.30 | 43.30 | 42.60 | 43.00 | 43.00 | 644 |
| Dec 16, 2024 | 44.60 | 44.60 | 42.50 | 43.00 | 43.00 | 6,323 |
| Dec 13, 2024 | 45.00 | 45.00 | 44.30 | 44.30 | 44.30 | 390 |
| Dec 12, 2024 | 43.70 | 45.00 | 43.70 | 45.00 | 45.00 | 517 |
| Dec 11, 2024 | 45.20 | 45.80 | 43.40 | 43.70 | 43.70 | 1,898 |
| Dec 10, 2024 | 46.40 | 46.40 | 45.20 | 45.20 | 45.20 | 514 |
| Dec 9, 2024 | 46.30 | 46.30 | 45.20 | 45.20 | 45.20 | 1,029 |
| Dec 6, 2024 | 44.90 | 46.50 | 44.90 | 46.50 | 46.50 | 752 |
| Dec 5, 2024 | 44.90 | 44.90 | 44.40 | 44.90 | 44.90 | 1,059 |
| Dec 4, 2024 | 46.40 | 46.40 | 44.20 | 45.10 | 45.10 | 8,379 |
| Dec 3, 2024 | 46.50 | 46.50 | 45.10 | 46.00 | 46.00 | 1,613 |
| Dec 2, 2024 | 45.60 | 46.60 | 45.00 | 46.50 | 46.50 | 1,852 |
| Nov 29, 2024 | 45.60 | 46.80 | 45.10 | 46.60 | 46.60 | 1,241 |
| Nov 28, 2024 | 45.90 | 46.00 | 45.40 | 46.00 | 46.00 | 374 |
| Nov 27, 2024 | 45.90 | 46.30 | 45.40 | 45.50 | 45.50 | 1,156 |
| Nov 26, 2024 | 46.90 | 47.60 | 45.50 | 46.90 | 46.90 | 2,309 |
| Nov 25, 2024 | 46.50 | 47.30 | 44.20 | 46.90 | 46.90 | 1,718 |
| Nov 22, 2024 | 44.90 | 46.80 | 43.20 | 46.80 | 46.80 | 2,407 |
| Nov 21, 2024 | 44.60 | 44.70 | 43.00 | 44.70 | 44.70 | 262 |
| Nov 20, 2024 | 44.70 | 45.40 | 44.00 | 44.60 | 44.60 | 1,491 |
| Nov 19, 2024 | 44.80 | 45.40 | 43.00 | 44.80 | 44.80 | 542 |
| Nov 18, 2024 | 44.30 | 44.70 | 44.30 | 44.40 | 44.40 | 452 |
| Nov 15, 2024 | 45.50 | 45.50 | 44.10 | 44.40 | 44.40 | 706 |
| Nov 14, 2024 | 45.60 | 46.50 | 45.50 | 45.60 | 45.60 | 1,802 |
| Nov 13, 2024 | 47.00 | 47.00 | 45.50 | 45.60 | 45.60 | 555 |
| Nov 12, 2024 | 46.40 | 47.50 | 46.40 | 47.40 | 47.40 | 2,286 |
| Nov 8, 2024 | 45.60 | 46.40 | 45.60 | 46.20 | 46.20 | 956 |
| Nov 7, 2024 | 42.10 | 45.60 | 42.10 | 45.60 | 45.60 | 2,507 |
| Nov 6, 2024 | 43.50 | 43.60 | 42.10 | 42.10 | 42.10 | 1,274 |
| Nov 5, 2024 | 44.50 | 44.50 | 43.50 | 43.90 | 43.90 | 3,402 |
| Nov 4, 2024 | 44.60 | 44.70 | 44.40 | 44.70 | 44.70 | 860 |
| Oct 31, 2024 | 44.90 | 45.40 | 44.30 | 44.90 | 44.90 | 1,435 |
| Oct 30, 2024 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | 1,320 |
| Oct 29, 2024 | 46.00 | 46.50 | 45.70 | 45.80 | 45.80 | 527 |
| Oct 28, 2024 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 1,536 |
| Oct 25, 2024 | 46.30 | 46.50 | 45.70 | 45.70 | 45.70 | 677 |
| Oct 24, 2024 | 46.00 | 46.40 | 45.80 | 46.20 | 46.20 | 2,217 |
| Oct 23, 2024 | 45.30 | 46.60 | 45.30 | 46.00 | 46.00 | 2,661 |
| Oct 22, 2024 | 47.00 | 47.00 | 43.50 | 46.90 | 46.90 | 3,816 |
| Oct 21, 2024 | 48.00 | 48.20 | 46.40 | 46.60 | 46.60 | 1,726 |
| Oct 18, 2024 | 47.00 | 49.00 | 46.00 | 48.00 | 48.00 | 1,755 |
| Oct 17, 2024 | 48.10 | 48.20 | 45.20 | 47.00 | 47.00 | 5,013 |
| Oct 16, 2024 | 50.60 | 50.60 | 46.40 | 48.00 | 48.00 | 5,009 |
| Oct 15, 2024 | 53.40 | 53.40 | 50.40 | 50.60 | 50.60 | 2,186 |
| Oct 14, 2024 | 53.00 | 53.60 | 53.00 | 53.00 | 53.00 | 727 |
| Oct 11, 2024 | 53.60 | 53.60 | 51.60 | 53.00 | 53.00 | 232 |
| Oct 10, 2024 | 53.00 | 53.60 | 52.80 | 53.40 | 53.40 | 1,078 |
| Oct 9, 2024 | 51.60 | 54.60 | 50.20 | 52.80 | 52.80 | 1,184 |
| Oct 8, 2024 | 51.60 | 51.60 | 50.20 | 51.60 | 51.60 | 1,684 |
| Oct 7, 2024 | 52.40 | 52.40 | 51.00 | 51.60 | 51.60 | 424 |
| Oct 4, 2024 | 52.60 | 53.80 | 52.20 | 52.20 | 52.20 | 984 |
| Oct 3, 2024 | 54.80 | 54.80 | 52.40 | 52.40 | 52.40 | 3,219 |
| Oct 2, 2024 | 55.20 | 55.20 | 53.80 | 55.00 | 55.00 | 1,783 |
| Oct 1, 2024 | 56.20 | 56.20 | 54.00 | 55.20 | 55.20 | 1,717 |
| Sep 30, 2024 | 55.20 | 57.80 | 54.20 | 56.20 | 56.20 | 7,542 |
| Sep 27, 2024 | 53.20 | 59.20 | 53.20 | 55.20 | 55.20 | 17,524 |
| Sep 26, 2024 | 48.60 | 52.80 | 48.40 | 52.80 | 52.80 | 25,704 |
| Sep 25, 2024 | 47.60 | 47.80 | 46.80 | 47.40 | 47.40 | 2,384 |
| Sep 24, 2024 | 48.00 | 48.00 | 47.00 | 47.20 | 47.20 | 2,374 |
| Sep 23, 2024 | 47.80 | 47.80 | 44.30 | 47.80 | 47.80 | 3,362 |
| Sep 20, 2024 | 47.40 | 47.90 | 47.40 | 47.70 | 47.70 | 6,662 |
| Sep 19, 2024 | 47.00 | 47.40 | 46.80 | 47.40 | 47.40 | 6,137 |
| Sep 18, 2024 | 48.50 | 48.50 | 47.00 | 47.20 | 47.20 | 4,668 |
| Sep 17, 2024 | 49.40 | 49.40 | 47.90 | 47.90 | 47.90 | 3,749 |
| Sep 16, 2024 | 48.70 | 49.40 | 48.20 | 49.40 | 49.40 | 642 |
| Sep 13, 2024 | 49.00 | 49.00 | 48.00 | 48.60 | 48.60 | 957 |
| Sep 12, 2024 | 49.90 | 49.90 | 47.20 | 48.00 | 48.00 | 4,579 |
| Sep 11, 2024 | 49.90 | 50.00 | 46.60 | 50.00 | 50.00 | 2,240 |
| Sep 10, 2024 | 51.80 | 51.80 | 49.90 | 50.80 | 50.80 | 1,694 |
| Sep 9, 2024 | 52.00 | 53.60 | 51.40 | 51.80 | 51.80 | 4,133 |
| Sep 6, 2024 | 54.40 | 55.80 | 50.20 | 52.00 | 52.00 | 7,696 |
| Sep 5, 2024 | 55.80 | 56.40 | 54.60 | 54.60 | 54.60 | 57 |
| Sep 4, 2024 | 54.80 | 56.00 | 54.80 | 55.60 | 55.60 | 1,499 |
| Sep 3, 2024 | 56.00 | 57.00 | 55.60 | 55.80 | 55.80 | 912 |
| Sep 2, 2024 | 55.80 | 57.00 | 55.20 | 57.00 | 57.00 | 551 |
| Aug 30, 2024 | 56.20 | 56.40 | 55.80 | 55.80 | 55.80 | 2,277 |
| Aug 29, 2024 | 56.40 | 56.40 | 56.00 | 56.20 | 56.20 | 317 |
| Aug 28, 2024 | 57.00 | 57.00 | 56.40 | 56.40 | 56.40 | 373 |
| Aug 27, 2024 | 58.80 | 58.80 | 56.40 | 57.00 | 57.00 | 169 |
| Aug 26, 2024 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | 628 |
| Aug 23, 2024 | 59.00 | 59.00 | 58.80 | 58.80 | 58.80 | 1,256 |
| Aug 22, 2024 | 58.60 | 58.80 | 57.60 | 58.80 | 58.80 | 7,138 |
| Aug 21, 2024 | 57.40 | 58.60 | 57.20 | 58.60 | 58.60 | 3,024 |
| Aug 20, 2024 | 57.20 | 57.60 | 55.40 | 57.60 | 57.60 | 527 |
| Aug 19, 2024 | 57.20 | 57.40 | 56.60 | 57.20 | 57.20 | 944 |
| Aug 16, 2024 | 56.60 | 58.00 | 56.60 | 57.20 | 57.20 | 1,224 |
| Aug 14, 2024 | 56.80 | 56.80 | 55.40 | 56.60 | 56.60 | 1,146 |
| Aug 13, 2024 | 55.20 | 57.60 | 54.20 | 57.60 | 57.60 | 1,741 |
| Aug 12, 2024 | 55.20 | 55.20 | 54.00 | 54.00 | 54.00 | 772 |
| Aug 9, 2024 | 54.60 | 55.40 | 53.00 | 55.40 | 55.40 | 419 |
| Aug 8, 2024 | 53.40 | 53.40 | 52.60 | 53.40 | 53.40 | 528 |
| Aug 7, 2024 | 52.80 | 54.40 | 51.60 | 53.60 | 53.60 | 3,220 |
| Aug 6, 2024 | 55.80 | 58.00 | 51.40 | 52.00 | 52.00 | 7,599 |
| Aug 5, 2024 | 57.00 | 58.40 | 51.40 | 55.00 | 55.00 | 9,317 |
| Aug 2, 2024 | 58.60 | 58.60 | 57.40 | 58.00 | 58.00 | 1,533 |
| Aug 1, 2024 | 57.80 | 59.60 | 57.80 | 59.40 | 59.40 | 3,705 |
| Jul 31, 2024 | 2.39 Dividend | |||||
| Jul 31, 2024 | 58.00 | 58.60 | 57.20 | 58.20 | 58.20 | 5,924 |
| Jul 30, 2024 | 60.80 | 60.80 | 58.80 | 59.60 | 57.21 | 1,229 |
| Jul 29, 2024 | 60.60 | 61.80 | 59.40 | 60.80 | 58.36 | 6,230 |
| Jul 26, 2024 | 57.60 | 60.40 | 57.60 | 60.00 | 57.59 | 11,301 |
| Jul 25, 2024 | 58.40 | 58.80 | 55.00 | 57.60 | 55.29 | 9,330 |
| Jul 24, 2024 | 58.60 | 59.00 | 58.20 | 58.40 | 56.06 | 463 |
| Jul 23, 2024 | 59.60 | 59.60 | 58.20 | 58.60 | 56.25 | 1,038 |
| Jul 22, 2024 | 59.80 | 59.80 | 59.20 | 59.20 | 56.83 | 393 |
| Jul 19, 2024 | 59.00 | 59.80 | 58.20 | 59.80 | 57.40 | 1,175 |
| Jul 18, 2024 | 58.40 | 59.00 | 58.20 | 58.20 | 55.87 | 523 |
| Jul 17, 2024 | 59.00 | 60.00 | 58.00 | 58.60 | 56.25 | 1,360 |
| Jul 16, 2024 | 61.40 | 62.00 | 58.00 | 58.80 | 56.44 | 3,619 |
| Jul 15, 2024 | 63.60 | 63.60 | 61.00 | 61.00 | 58.55 | 1,762 |
| Jul 12, 2024 | 63.40 | 63.80 | 62.80 | 63.80 | 61.24 | 491 |
| Jul 11, 2024 | 64.80 | 64.80 | 62.60 | 63.60 | 61.05 | 2,312 |
| Jul 10, 2024 | 65.00 | 65.20 | 64.00 | 64.80 | 62.20 | 2,182 |
| Jul 9, 2024 | 64.60 | 65.20 | 63.00 | 65.00 | 62.39 | 1,486 |
| Jul 8, 2024 | 64.20 | 64.60 | 63.00 | 64.60 | 62.01 | 895 |
| Jul 5, 2024 | 64.60 | 64.80 | 64.00 | 64.40 | 61.82 | 726 |
| Jul 4, 2024 | 63.80 | 64.80 | 62.20 | 64.40 | 61.82 | 1,679 |
| Jul 3, 2024 | 64.00 | 64.60 | 63.80 | 64.20 | 61.63 | 704 |
| Jul 2, 2024 | 64.00 | 64.60 | 61.40 | 63.80 | 61.24 | 4,062 |
| Jul 1, 2024 | 63.40 | 66.80 | 63.40 | 64.00 | 61.43 | 5,912 |
| Jun 28, 2024 | 63.80 | 63.80 | 63.20 | 63.20 | 60.67 | 2,571 |
| Jun 27, 2024 | 61.80 | 63.80 | 61.40 | 63.80 | 61.24 | 3,436 |
| Jun 26, 2024 | 62.20 | 62.20 | 61.20 | 61.80 | 59.32 | 1,493 |
| Jun 25, 2024 | 62.20 | 63.00 | 62.20 | 62.40 | 59.90 | 964 |
| Jun 24, 2024 | 62.40 | 63.20 | 60.60 | 62.80 | 60.28 | 10,931 |
| Jun 21, 2024 | 61.00 | 62.20 | 60.20 | 62.00 | 59.51 | 1,965 |
| Jun 20, 2024 | 61.60 | 61.80 | 61.00 | 61.60 | 59.13 | 605 |
| Jun 19, 2024 | 61.00 | 61.20 | 60.20 | 61.20 | 58.75 | 1,786 |
| Jun 18, 2024 | 60.40 | 61.60 | 60.00 | 61.00 | 58.55 | 3,784 |
| Jun 17, 2024 | 60.40 | 60.60 | 60.00 | 60.20 | 57.79 | 2,656 |
| Jun 14, 2024 | 58.60 | 61.20 | 58.60 | 60.00 | 57.59 | 3,884 |
| Jun 13, 2024 | 61.00 | 61.00 | 57.60 | 58.40 | 56.06 | 4,611 |
| Jun 12, 2024 | 60.20 | 61.40 | 59.60 | 60.20 | 57.79 | 3,388 |
| Jun 11, 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 57.59 | 2,665 |
| Jun 10, 2024 | 62.80 | 63.00 | 60.80 | 61.60 | 59.13 | 4,642 |
| Jun 7, 2024 | 61.00 | 64.40 | 61.00 | 63.00 | 60.47 | 11,195 |
| Jun 6, 2024 | 60.40 | 61.40 | 60.40 | 60.80 | 58.36 | 5,566 |
| Jun 5, 2024 | 60.20 | 60.40 | 59.40 | 60.00 | 57.59 | 998 |
| Jun 4, 2024 | 61.00 | 61.00 | 59.20 | 59.60 | 57.21 | 410 |
| Jun 3, 2024 | 60.80 | 62.00 | 60.00 | 60.60 | 58.17 | 5,050 |
| May 31, 2024 | 61.00 | 62.60 | 60.00 | 60.80 | 58.36 | 4,443 |
| May 29, 2024 | 60.00 | 60.60 | 58.00 | 58.40 | 56.06 | 4,086 |
| May 28, 2024 | 59.00 | 60.60 | 58.40 | 59.80 | 57.40 | 2,130 |
| May 27, 2024 | 59.00 | 59.00 | 58.00 | 58.40 | 56.06 | 1,971 |
| May 24, 2024 | 59.00 | 59.60 | 58.20 | 59.00 | 56.63 | 1,398 |
| May 23, 2024 | 59.60 | 59.60 | 58.60 | 59.00 | 56.63 | 2,344 |
| May 22, 2024 | 58.80 | 59.00 | 58.20 | 59.00 | 56.63 | 2,715 |
| May 21, 2024 | 59.00 | 59.60 | 58.60 | 59.00 | 56.63 | 3,537 |
| May 20, 2024 | 57.80 | 62.80 | 57.20 | 59.00 | 56.63 | 9,853 |
| May 17, 2024 | 57.20 | 57.80 | 56.00 | 57.20 | 54.91 | 2,155 |
| May 16, 2024 | 57.40 | 57.60 | 56.00 | 57.60 | 55.29 | 2,041 |
| May 15, 2024 | 56.40 | 57.60 | 56.00 | 56.80 | 54.52 | 3,523 |
| May 14, 2024 | 56.40 | 57.00 | 55.80 | 56.40 | 54.14 | 9,977 |
| May 13, 2024 | 55.40 | 58.00 | 55.40 | 56.00 | 53.75 | 9,964 |
| May 10, 2024 | 54.80 | 56.00 | 54.80 | 55.00 | 52.79 | 2,539 |
| May 9, 2024 | 53.20 | 57.40 | 51.60 | 54.60 | 52.41 | 4,038 |
| May 8, 2024 | 54.20 | 54.20 | 51.60 | 52.80 | 50.68 | 3,236 |
| May 7, 2024 | 51.60 | 54.20 | 51.40 | 53.20 | 51.07 | 2,336 |
| May 6, 2024 | 51.40 | 52.80 | 51.40 | 51.60 | 49.53 | 2,083 |
| May 2, 2024 | 51.80 | 52.20 | 50.60 | 51.40 | 49.34 | 585 |
| Apr 30, 2024 | 52.00 | 52.40 | 51.00 | 51.60 | 49.53 | 9,828 |
| Apr 29, 2024 | 50.40 | 52.40 | 50.20 | 50.20 | 48.19 | 4,808 |
| Apr 26, 2024 | 49.90 | 50.40 | 48.80 | 50.20 | 48.19 | 186 |
| Apr 25, 2024 | 50.20 | 50.40 | 50.20 | 50.40 | 48.38 | 108 |
| Apr 24, 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 47.99 | 125 |
| Apr 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 47.99 | 76 |
| Apr 22, 2024 | 48.10 | 50.00 | 48.10 | 50.00 | 47.99 | 149 |
| Apr 19, 2024 | 49.20 | 50.00 | 49.00 | 50.00 | 47.99 | 646 |
| Apr 18, 2024 | 50.40 | 50.60 | 47.80 | 49.20 | 47.23 | 757 |
| Apr 17, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 47.99 | 3,081 |