Cboe UK GBp
De La Rue plc (DLARL.XC)
129.50
0.00
(0.00%)
As of 10:14:46 AM GMT+1. Market Open.
Currency in GBp 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 24, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 1,399 |
| Apr 23, 2025 | 129.00 | 129.50 | 129.00 | 129.50 | 129.50 | 26,604 |
| Apr 22, 2025 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 4,288 |
| Apr 17, 2025 | 129.00 | 129.00 | 128.75 | 128.75 | 128.75 | 22,926 |
| Apr 16, 2025 | 128.50 | 129.00 | 128.00 | 129.00 | 129.00 | 84,623 |
| Apr 15, 2025 | 127.50 | 132.00 | 127.50 | 129.00 | 129.00 | 202,792 |
| Apr 14, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| Apr 11, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1,305 |
| Apr 10, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Apr 9, 2025 | 108.25 | 112.75 | 108.25 | 110.50 | 110.50 | 20,363 |
| Apr 8, 2025 | 116.50 | 116.50 | 113.25 | 113.75 | 113.75 | 20,020 |
| Apr 7, 2025 | 108.00 | 111.25 | 107.50 | 111.25 | 111.25 | 17,456 |
| Apr 4, 2025 | 117.75 | 117.75 | 111.00 | 111.00 | 111.00 | 3,238 |
| Apr 3, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 304 |
| Apr 2, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Apr 1, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 1,068 |
| Mar 31, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| Mar 28, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| Mar 27, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 2 |
| Mar 26, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Mar 25, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Mar 24, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Mar 21, 2025 | 120.50 | 120.50 | 118.50 | 118.50 | 118.50 | 3,126 |
| Mar 20, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Mar 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 876 |
| Mar 18, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3,205 |
| Mar 17, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Mar 14, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Mar 13, 2025 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 1,009 |
| Mar 12, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 925 |
| Mar 11, 2025 | 121.00 | 121.00 | 119.50 | 120.75 | 120.75 | 17,666 |
| Mar 10, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
| Mar 7, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 2,500 |
| Mar 6, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Mar 5, 2025 | 124.50 | 124.50 | 122.00 | 122.00 | 122.00 | 1,019 |
| Mar 4, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1,525 |
| Mar 3, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Feb 28, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Feb 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Feb 26, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Feb 25, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Feb 24, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1,709 |
| Feb 21, 2025 | 118.50 | 120.50 | 118.25 | 120.50 | 120.50 | 12,167 |
| Feb 20, 2025 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 10,039 |
| Feb 19, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Feb 18, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Feb 17, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Feb 14, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Feb 13, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Feb 12, 2025 | 116.25 | 118.50 | 116.25 | 118.50 | 118.50 | 19,406 |
| Feb 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 5,824 |
| Feb 10, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| Feb 7, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| Feb 6, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| Feb 5, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| Feb 4, 2025 | 114.00 | 122.50 | 114.00 | 119.50 | 119.50 | 33,927 |
| Feb 3, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Jan 31, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 9,125 |
| Jan 30, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 165 |
| Jan 29, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 937 |
| Jan 28, 2025 | 111.50 | 113.25 | 111.50 | 113.25 | 113.25 | 11,583 |
| Jan 27, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 2,609 |
| Jan 24, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Jan 23, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Jan 22, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 77 |
| Jan 21, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Jan 20, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1,281 |
| Jan 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 612 |
| Jan 16, 2025 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | 3,242 |
| Jan 15, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Jan 14, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 100 |
| Jan 13, 2025 | 109.00 | 110.25 | 109.00 | 110.25 | 110.25 | 1,200 |
| Jan 10, 2025 | 110.50 | 110.75 | 108.00 | 109.25 | 109.25 | 13,336 |
| Jan 9, 2025 | 104.00 | 115.00 | 104.00 | 110.50 | 110.50 | 7,744 |
| Jan 8, 2025 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | 4,988 |
| Jan 7, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jan 6, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jan 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 592 |
| Jan 2, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| Dec 31, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| Dec 30, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 145 |
| Dec 27, 2024 | 105.25 | 105.25 | 104.50 | 104.50 | 104.50 | 69 |
| Dec 24, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 628 |
| Dec 23, 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 7,252 |
| Dec 20, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1,094 |
| Dec 19, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Dec 18, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Dec 17, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Dec 16, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 233 |
| Dec 13, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Dec 12, 2024 | 102.00 | 114.50 | 102.00 | 112.50 | 112.50 | 57,348 |
| Dec 11, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 4,187 |
| Dec 10, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 72 |
| Dec 9, 2024 | 114.75 | 114.75 | 112.50 | 112.50 | 112.50 | 2,226 |
| Dec 6, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 624 |
| Dec 5, 2024 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 1,066 |
| Dec 4, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1,296 |
| Dec 3, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Dec 2, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Nov 29, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Nov 28, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Nov 27, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Nov 26, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Nov 25, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Nov 22, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - |
| Nov 21, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Nov 20, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 72 |
| Nov 19, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| Nov 18, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| Nov 15, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| Nov 14, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 73 |
| Nov 13, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| Nov 12, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 632 |
| Nov 11, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| Nov 8, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| Nov 7, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| Nov 6, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| Nov 5, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| Nov 4, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 323 |
| Nov 1, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 180 |
| Oct 31, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 240 |
| Oct 30, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 8 |
| Oct 29, 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
| Oct 28, 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 2,222 |
| Oct 25, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 78 |
| Oct 24, 2024 | 99.40 | 100.50 | 99.40 | 100.50 | 100.50 | 13,961 |
| Oct 23, 2024 | 98.60 | 100.50 | 98.60 | 100.50 | 100.50 | 5,790 |
| Oct 22, 2024 | 99.60 | 99.60 | 98.50 | 98.50 | 98.50 | 2,630 |
| Oct 21, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 192 |
| Oct 18, 2024 | 102.50 | 104.00 | 101.75 | 101.75 | 101.75 | 5,354 |
| Oct 17, 2024 | 105.00 | 105.00 | 104.75 | 104.75 | 104.75 | 15,616 |
| Oct 16, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 923 |
| Oct 15, 2024 | 112.25 | 112.25 | 105.25 | 108.00 | 108.00 | 16,805 |
| Oct 14, 2024 | 90.60 | 93.80 | 90.60 | 93.80 | 93.80 | 242 |
| Oct 11, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 860 |
| Oct 10, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1,941 |
| Oct 9, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 11,711 |
| Oct 8, 2024 | 89.40 | 89.40 | 89.20 | 89.20 | 89.20 | 59 |
| Oct 7, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 422 |
| Oct 4, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 537 |
| Oct 3, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1,740 |
| Oct 2, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 6,343 |
| Oct 1, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 85 |
| Sep 30, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1,103 |
| Sep 27, 2024 | 88.20 | 89.40 | 88.20 | 89.40 | 89.40 | 3,384 |
| Sep 26, 2024 | 90.50 | 91.80 | 90.50 | 91.80 | 91.80 | 1,366 |
| Sep 25, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 276 |
| Sep 24, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| Sep 23, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| Sep 20, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| Sep 19, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| Sep 18, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 150 |
| Sep 17, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Sep 16, 2024 | 98.40 | 98.70 | 98.00 | 98.00 | 98.00 | 1,383 |
| Sep 13, 2024 | 94.90 | 96.80 | 94.90 | 96.80 | 96.80 | 13,676 |
| Sep 12, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 420 |
| Sep 11, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
| Sep 10, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 73 |
| Sep 9, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
| Sep 6, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
| Sep 5, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
| Sep 4, 2024 | 91.80 | 92.30 | 91.80 | 92.30 | 92.30 | 1,484 |
| Sep 3, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| Sep 2, 2024 | 94.30 | 94.30 | 93.80 | 93.80 | 93.80 | 2,211 |
| Aug 30, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Aug 29, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 553 |
| Aug 28, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 420 |
| Aug 27, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 50 |
| Aug 23, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Aug 22, 2024 | 95.20 | 95.20 | 95.00 | 95.00 | 95.00 | 111 |
| Aug 21, 2024 | 94.00 | 94.80 | 94.00 | 94.80 | 94.80 | 1,226 |
| Aug 20, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Aug 19, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Aug 16, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 287 |
| Aug 15, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 919 |
| Aug 14, 2024 | 91.80 | 92.00 | 91.80 | 92.00 | 92.00 | 1,890 |
| Aug 13, 2024 | 92.80 | 92.80 | 91.40 | 91.40 | 91.40 | 3,771 |
| Aug 12, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 688 |
| Aug 9, 2024 | 91.40 | 91.80 | 91.40 | 91.40 | 91.40 | 1,010 |
| Aug 8, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 3,225 |
| Aug 7, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| Aug 6, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| Aug 5, 2024 | 94.30 | 95.40 | 89.60 | 95.40 | 95.40 | 14,074 |
| Aug 2, 2024 | 97.10 | 97.10 | 93.20 | 94.00 | 94.00 | 1,561 |
| Aug 1, 2024 | 97.60 | 97.90 | 96.60 | 97.90 | 97.90 | 5,652 |
| Jul 31, 2024 | 99.40 | 99.40 | 99.20 | 99.20 | 99.20 | 1,922 |
| Jul 30, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Jul 29, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Jul 26, 2024 | 98.60 | 101.00 | 98.60 | 101.00 | 101.00 | 17,996 |
| Jul 25, 2024 | 96.00 | 96.00 | 90.00 | 93.10 | 93.10 | 7,169 |
| Jul 24, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| Jul 23, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 375 |
| Jul 22, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| Jul 19, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| Jul 18, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| Jul 17, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| Jul 16, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 15 |
| Jul 15, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Jul 12, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Jul 11, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Jul 10, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Jul 9, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Jul 8, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 525 |
| Jul 5, 2024 | 100.50 | 100.75 | 100.50 | 100.75 | 100.75 | 2,003 |
| Jul 4, 2024 | 99.10 | 99.85 | 99.10 | 99.85 | 99.85 | 16,498 |
| Jul 3, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
| Jul 2, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 170 |
| Jul 1, 2024 | 96.80 | 97.20 | 96.80 | 97.20 | 97.20 | 480 |
| Jun 28, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jun 27, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jun 26, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jun 25, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jun 24, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jun 21, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jun 20, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 4,519 |
| Jun 19, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 490 |
| Jun 18, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 12,500 |
| Jun 17, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3,767 |
| Jun 14, 2024 | 95.70 | 96.00 | 95.70 | 96.00 | 96.00 | 5,594 |
| Jun 13, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jun 12, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 591 |
| Jun 11, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| Jun 10, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 7 |
| Jun 7, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| Jun 6, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 12 |
| Jun 5, 2024 | 96.40 | 97.20 | 96.00 | 96.00 | 96.00 | 3,348 |
| Jun 4, 2024 | 97.20 | 97.80 | 97.00 | 97.00 | 97.00 | 5,513 |
| Jun 3, 2024 | 99.80 | 99.80 | 99.20 | 99.40 | 99.40 | 3,889 |
| May 31, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 3,411 |
| May 30, 2024 | 105.00 | 105.00 | 102.00 | 102.50 | 102.50 | 14,347 |
| May 29, 2024 | 98.30 | 98.30 | 96.20 | 96.20 | 96.20 | 22,952 |
| May 28, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| May 24, 2024 | 98.40 | 99.30 | 98.40 | 99.30 | 99.30 | 23,533 |
| May 23, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 25 |
| May 22, 2024 | 104.75 | 105.00 | 104.75 | 105.00 | 105.00 | 14,831 |
| May 21, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 4,041 |
| May 20, 2024 | 95.80 | 96.00 | 95.80 | 96.00 | 96.00 | 2,629 |
| May 17, 2024 | 92.00 | 92.40 | 92.00 | 92.40 | 92.40 | 2,372 |
| May 16, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| May 15, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| May 14, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1,049 |
| May 13, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 6,830 |
| May 10, 2024 | 89.80 | 90.00 | 89.80 | 90.00 | 90.00 | 302 |
| May 9, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| May 8, 2024 | 90.00 | 90.40 | 89.40 | 89.40 | 89.40 | 6,485 |
| May 7, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| May 3, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 250 |
| May 2, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| May 1, 2024 | 99.00 | 99.00 | 97.00 | 98.20 | 98.20 | 67,029 |
| Apr 30, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 534 |
| Apr 29, 2024 | 93.00 | 94.00 | 92.80 | 92.80 | 92.80 | 8,159 |
| Apr 26, 2024 | 88.40 | 92.20 | 88.40 | 92.20 | 92.20 | 12,455 |
| Apr 25, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 17 |
| Apr 24, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 2,500 |