Budapest - Delayed Quote HUF
DM-KER Nyilvánosan Muködo Részvénytársaság (DMKER.BD)
29.60
0.00
(0.00%)
At close: April 23 at 4:47:42 PM GMT+2
Currency in HUF 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 23, 2025 | 27.80 | 29.60 | 27.80 | 29.60 | 29.60 | 520 |
| Apr 22, 2025 | 29.90 | 29.90 | 28.00 | 29.80 | 29.80 | 6,020 |
| Apr 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 16, 2025 | 28.40 | 30.50 | 28.00 | 28.00 | 28.00 | 23,800 |
| Apr 15, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Apr 14, 2025 | 30.70 | 30.70 | 28.60 | 28.70 | 28.70 | 4,500 |
| Apr 11, 2025 | 30.40 | 30.70 | 30.40 | 30.70 | 30.70 | 8,008 |
| Apr 10, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Apr 9, 2025 | 30.40 | 30.40 | 28.30 | 28.30 | 28.30 | 502 |
| Apr 8, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2,000 |
| Apr 7, 2025 | 28.90 | 30.00 | 28.00 | 30.00 | 30.00 | 61,325 |
| Apr 4, 2025 | 29.40 | 30.90 | 28.90 | 30.70 | 30.70 | 62,400 |
| Apr 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Apr 2, 2025 | 28.70 | 31.40 | 28.70 | 29.60 | 29.60 | 12,430 |
| Apr 1, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Mar 31, 2025 | 31.20 | 31.40 | 29.80 | 31.20 | 31.20 | 34,453 |
| Mar 28, 2025 | 30.00 | 31.20 | 29.40 | 31.20 | 31.20 | 33,685 |
| Mar 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Mar 26, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1,000 |
| Mar 25, 2025 | 30.00 | 31.60 | 30.00 | 31.40 | 31.40 | 49,000 |
| Mar 24, 2025 | 31.00 | 31.00 | 29.60 | 31.00 | 31.00 | 36,972 |
| Mar 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5,000 |
| Mar 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Mar 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Mar 18, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 2,000 |
| Mar 17, 2025 | 29.60 | 30.20 | 29.60 | 30.00 | 30.00 | 12,655 |
| Mar 14, 2025 | 30.20 | 31.60 | 27.60 | 31.00 | 31.00 | 36,401 |
| Mar 13, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | 32,000 |
| Mar 12, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Mar 11, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Mar 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 100 |
| Mar 7, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 85 |
| Mar 6, 2025 | 31.20 | 32.40 | 31.00 | 32.20 | 32.20 | 89,208 |
| Mar 5, 2025 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | 6,743 |
| Mar 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 6,010 |
| Mar 3, 2025 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | 51,500 |
| Feb 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 8,000 |
| Feb 27, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Feb 26, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | 22,000 |
| Feb 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 13,100 |
| Feb 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Feb 21, 2025 | 32.40 | 33.40 | 31.60 | 31.80 | 31.80 | 89,430 |
| Feb 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 719 |
| Feb 19, 2025 | 33.80 | 34.40 | 32.40 | 32.40 | 32.40 | 144,000 |
| Feb 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 17,000 |
| Feb 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Feb 14, 2025 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 11,600 |
| Feb 13, 2025 | 33.40 | 33.40 | 31.60 | 33.40 | 33.40 | 56,500 |
| Feb 12, 2025 | 32.40 | 33.40 | 32.00 | 33.40 | 33.40 | 13,719 |
| Feb 11, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 500 |
| Feb 10, 2025 | 33.20 | 33.20 | 32.00 | 32.00 | 32.00 | 26,070 |
| Feb 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 700 |
| Feb 6, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 5,253 |
| Feb 5, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Feb 4, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Feb 3, 2025 | 33.00 | 34.40 | 33.00 | 34.40 | 34.40 | 8,000 |
| Jan 31, 2025 | 33.20 | 34.00 | 33.00 | 34.00 | 34.00 | 35,500 |
| Jan 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jan 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jan 28, 2025 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | 3,530 |
| Jan 27, 2025 | 34.00 | 34.40 | 34.00 | 34.00 | 34.00 | 42,500 |
| Jan 24, 2025 | 34.20 | 34.20 | 32.00 | 33.40 | 33.40 | 4,066,735 |
| Jan 23, 2025 | 34.00 | 34.40 | 34.00 | 34.20 | 34.20 | 16,000 |
| Jan 22, 2025 | 33.80 | 34.00 | 31.80 | 34.00 | 34.00 | 37,494 |
| Jan 21, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 19,400 |
| Jan 20, 2025 | 33.40 | 34.60 | 33.40 | 34.60 | 34.60 | 3,099,639 |
| Jan 17, 2025 | 33.40 | 34.00 | 33.40 | 33.40 | 33.40 | 62,000 |
| Jan 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 7,000 |
| Jan 15, 2025 | 32.00 | 33.60 | 31.60 | 33.60 | 33.60 | 50,540 |
| Jan 14, 2025 | 31.80 | 32.80 | 31.80 | 32.00 | 32.00 | 10,110 |
| Jan 13, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2,000 |
| Jan 10, 2025 | 32.00 | 32.80 | 31.80 | 32.80 | 32.80 | 16,550 |
| Jan 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Jan 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 5,000 |
| Jan 7, 2025 | 32.00 | 33.40 | 32.00 | 33.40 | 33.40 | 11,000 |
| Jan 6, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 150 |
| Jan 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3,331 |
| Jan 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Dec 30, 2024 | 31.60 | 34.00 | 31.20 | 34.00 | 34.00 | 11,000 |
| Dec 23, 2024 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 13,660 |
| Dec 20, 2024 | 31.60 | 32.80 | 31.60 | 32.40 | 32.40 | 6,220 |
| Dec 19, 2024 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 13,500 |
| Dec 18, 2024 | 32.00 | 32.60 | 31.60 | 32.60 | 32.60 | 13,520 |
| Dec 17, 2024 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | 24,000 |
| Dec 16, 2024 | 32.00 | 33.40 | 32.00 | 32.00 | 32.00 | 53,331 |
| Dec 13, 2024 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 47,000 |
| Dec 12, 2024 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | 32,133 |
| Dec 11, 2024 | 32.60 | 33.80 | 32.60 | 33.40 | 33.40 | 50,792 |
| Dec 10, 2024 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 4,640 |
| Dec 9, 2024 | 31.20 | 32.60 | 31.20 | 32.60 | 32.60 | 4,000 |
| Dec 6, 2024 | 31.60 | 32.60 | 31.00 | 32.60 | 32.60 | 31,550 |
| Dec 5, 2024 | 33.60 | 33.60 | 31.00 | 31.40 | 31.40 | 43,300 |
| Dec 4, 2024 | 33.60 | 33.60 | 31.40 | 33.60 | 33.60 | 4,400 |
| Dec 3, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Dec 2, 2024 | 31.40 | 32.80 | 31.40 | 32.80 | 32.80 | 46,410 |
| Nov 29, 2024 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 6,750 |
| Nov 28, 2024 | 33.00 | 33.00 | 31.20 | 32.20 | 32.20 | 13,700 |
| Nov 27, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 150 |
| Nov 26, 2024 | 33.60 | 33.60 | 30.80 | 33.20 | 33.20 | 7,900 |
| Nov 25, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Nov 22, 2024 | 31.40 | 34.00 | 31.40 | 34.00 | 34.00 | 68,000 |
| Nov 21, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Nov 20, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Nov 19, 2024 | 32.80 | 32.80 | 31.00 | 32.80 | 32.80 | 8,595 |
| Nov 18, 2024 | 30.80 | 33.00 | 30.80 | 32.00 | 32.00 | 37,320 |
| Nov 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Nov 14, 2024 | 32.40 | 32.40 | 30.00 | 30.00 | 30.00 | 52,000 |
| Nov 13, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Nov 12, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Nov 11, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 29,906 |
| Nov 8, 2024 | 32.40 | 33.00 | 32.00 | 32.60 | 32.60 | 82,818 |
| Nov 7, 2024 | 32.20 | 33.00 | 30.20 | 32.20 | 32.20 | 73,741 |
| Nov 6, 2024 | 32.80 | 32.80 | 32.40 | 32.80 | 32.80 | 25,147 |
| Nov 5, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 5,000 |
| Nov 4, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 7,282 |
| Oct 31, 2024 | 31.80 | 32.20 | 31.80 | 32.00 | 32.00 | 15,900 |
| Oct 30, 2024 | 31.80 | 32.80 | 31.80 | 32.40 | 32.40 | 19,850 |
| Oct 29, 2024 | 34.00 | 34.00 | 30.00 | 31.60 | 31.60 | 594,884 |
| Oct 28, 2024 | 34.00 | 34.80 | 34.00 | 34.20 | 34.20 | 19,533 |
| Oct 25, 2024 | 34.80 | 35.00 | 34.00 | 34.00 | 34.00 | 13,150 |
| Oct 24, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Oct 22, 2024 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | 26,710 |
| Oct 21, 2024 | 34.00 | 35.00 | 33.80 | 35.00 | 35.00 | 24,094 |
| Oct 18, 2024 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 10,000 |
| Oct 17, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 400 |
| Oct 16, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 3,334 |
| Oct 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 500 |
| Oct 14, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4,575 |
| Oct 11, 2024 | 34.00 | 34.80 | 34.00 | 34.80 | 34.80 | 7,038 |
| Oct 10, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 22 |
| Oct 9, 2024 | 33.80 | 34.20 | 33.00 | 34.20 | 34.20 | 67,520 |
| Oct 8, 2024 | 34.00 | 34.40 | 33.40 | 33.80 | 33.80 | 33,233 |
| Oct 7, 2024 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | 31,255 |
| Oct 4, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1,172 |
| Oct 3, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 600 |
| Oct 2, 2024 | 35.20 | 36.00 | 33.60 | 35.00 | 35.00 | 82,874 |
| Oct 1, 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 9,225 |
| Sep 30, 2024 | 35.80 | 36.60 | 35.00 | 35.00 | 35.00 | 170,144 |
| Sep 27, 2024 | 35.60 | 35.80 | 35.00 | 35.00 | 35.00 | 20,437 |
| Sep 26, 2024 | 35.00 | 35.60 | 33.40 | 35.00 | 35.00 | 58,846 |
| Sep 25, 2024 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | 3,000 |
| Sep 24, 2024 | 37.00 | 37.00 | 35.40 | 37.00 | 37.00 | 16,800 |
| Sep 23, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1,000 |
| Sep 20, 2024 | 37.40 | 37.40 | 35.00 | 36.80 | 36.80 | 155,710 |
| Sep 19, 2024 | 36.60 | 37.00 | 34.60 | 37.00 | 37.00 | 77,187 |
| Sep 18, 2024 | 37.00 | 37.20 | 36.00 | 36.60 | 36.60 | 95,195 |
| Sep 17, 2024 | 35.80 | 36.80 | 35.80 | 36.40 | 36.40 | 190,627 |
| Sep 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 10,000 |
| Sep 13, 2024 | 35.80 | 36.00 | 35.00 | 36.00 | 36.00 | 60,225 |
| Sep 12, 2024 | 35.00 | 35.60 | 34.80 | 35.60 | 35.60 | 26,720 |
| Sep 11, 2024 | 36.00 | 36.00 | 34.00 | 35.80 | 35.80 | 85,530 |
| Sep 10, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3,000 |
| Sep 9, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 21,700 |
| Sep 6, 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 5,500 |
| Sep 5, 2024 | 35.60 | 36.00 | 35.60 | 35.60 | 35.60 | 12,000 |
| Sep 4, 2024 | 34.20 | 35.60 | 34.20 | 35.60 | 35.60 | 33,550 |
| Sep 3, 2024 | 35.20 | 35.80 | 34.80 | 35.60 | 35.60 | 81,705 |
| Sep 2, 2024 | 35.00 | 35.60 | 34.00 | 35.20 | 35.20 | 57,720 |
| Aug 30, 2024 | 34.40 | 34.40 | 33.60 | 33.80 | 33.80 | 49,400 |
| Aug 29, 2024 | 34.40 | 35.00 | 34.40 | 34.40 | 34.40 | 5,499 |
| Aug 28, 2024 | 35.60 | 35.80 | 34.00 | 35.00 | 35.00 | 95,500 |
| Aug 27, 2024 | 35.40 | 35.60 | 33.80 | 35.60 | 35.60 | 59,250 |
| Aug 26, 2024 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 5,150 |
| Aug 23, 2024 | 35.60 | 35.80 | 33.60 | 34.00 | 34.00 | 161,553 |
| Aug 22, 2024 | 35.80 | 35.80 | 34.20 | 34.20 | 34.20 | 2,750 |
| Aug 21, 2024 | 35.00 | 36.60 | 35.00 | 36.00 | 36.00 | 30,750 |
| Aug 16, 2024 | 36.20 | 36.20 | 35.00 | 35.40 | 35.40 | 53,550 |
| Aug 15, 2024 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 48,050 |
| Aug 14, 2024 | 36.20 | 36.60 | 35.20 | 36.00 | 36.00 | 89,222 |
| Aug 13, 2024 | 35.20 | 36.40 | 35.00 | 36.00 | 36.00 | 160,650 |
| Aug 12, 2024 | 32.40 | 36.80 | 32.40 | 35.00 | 35.00 | 152,665 |
| Aug 9, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1,250 |
| Aug 8, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 7, 2024 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | 46,726 |
| Aug 6, 2024 | 34.60 | 34.60 | 33.20 | 34.00 | 34.00 | 100,120 |
| Aug 5, 2024 | 34.60 | 36.40 | 33.00 | 34.60 | 34.60 | 119,154 |
| Aug 2, 2024 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 8,546 |
| Aug 1, 2024 | 36.40 | 37.00 | 36.00 | 36.40 | 36.40 | 24,876 |
| Jul 31, 2024 | 34.20 | 37.20 | 34.20 | 36.60 | 36.60 | 331,542 |
| Jul 30, 2024 | 34.60 | 34.80 | 33.40 | 34.20 | 34.20 | 96,837 |
| Jul 29, 2024 | 34.40 | 34.40 | 33.00 | 34.40 | 34.40 | 18,500 |
| Jul 26, 2024 | 34.20 | 34.60 | 33.00 | 34.40 | 34.40 | 61,550 |
| Jul 25, 2024 | 34.40 | 34.80 | 34.00 | 34.80 | 34.80 | 38,293 |
| Jul 24, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2,000 |
| Jul 23, 2024 | 34.00 | 34.80 | 34.00 | 34.60 | 34.60 | 23,542 |
| Jul 22, 2024 | 33.40 | 34.40 | 33.40 | 34.40 | 34.40 | 6,200 |
| Jul 19, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2,977 |
| Jul 18, 2024 | 34.60 | 34.80 | 33.40 | 34.40 | 34.40 | 39,070 |
| Jul 17, 2024 | 33.60 | 34.60 | 33.20 | 34.60 | 34.60 | 15,976 |
| Jul 16, 2024 | 34.60 | 34.80 | 33.00 | 33.20 | 33.20 | 36,925 |
| Jul 15, 2024 | 35.00 | 35.00 | 34.00 | 34.60 | 34.60 | 67,000 |
| Jul 12, 2024 | 33.20 | 35.60 | 33.20 | 33.40 | 33.40 | 149,382 |
| Jul 11, 2024 | 33.00 | 33.80 | 32.20 | 32.40 | 32.40 | 51,134 |
| Jul 10, 2024 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 5,762 |
| Jul 9, 2024 | 32.20 | 33.00 | 32.20 | 32.20 | 32.20 | 13,370 |
| Jul 8, 2024 | 33.40 | 33.40 | 32.00 | 32.00 | 32.00 | 62,900 |
| Jul 5, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Jul 4, 2024 | 33.20 | 33.40 | 32.60 | 32.80 | 32.80 | 22,400 |
| Jul 3, 2024 | 34.00 | 34.20 | 32.20 | 32.60 | 32.60 | 62,298 |
| Jul 2, 2024 | 33.00 | 35.20 | 32.00 | 34.20 | 34.20 | 299,900 |
| Jul 1, 2024 | 32.60 | 32.60 | 31.20 | 32.00 | 32.00 | 22,046 |
| Jun 28, 2024 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 6,000 |
| Jun 27, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4,000 |
| Jun 26, 2024 | 31.40 | 35.00 | 31.40 | 34.00 | 34.00 | 359,565 |
| Jun 25, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 280 |
| Jun 24, 2024 | 31.20 | 32.80 | 31.00 | 32.80 | 32.80 | 3,835 |
| Jun 21, 2024 | 31.60 | 33.00 | 31.60 | 33.00 | 33.00 | 24,000 |
| Jun 20, 2024 | 31.20 | 31.60 | 31.00 | 31.00 | 31.00 | 18,200 |
| Jun 19, 2024 | 31.60 | 33.20 | 31.20 | 33.20 | 33.20 | 34,500 |
| Jun 18, 2024 | 32.60 | 32.60 | 31.00 | 31.00 | 31.00 | 66,120 |
| Jun 17, 2024 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | 5,500 |
| Jun 14, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 7,777 |
| Jun 13, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Jun 12, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3,000 |
| Jun 11, 2024 | 32.00 | 34.00 | 32.00 | 32.00 | 32.00 | 16,862 |
| Jun 10, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1,110 |
| Jun 7, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Jun 6, 2024 | 30.20 | 32.00 | 30.20 | 32.00 | 32.00 | 12,500 |
| Jun 5, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Jun 4, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5,000 |
| Jun 3, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 10,000 |
| May 31, 2024 | 30.60 | 31.80 | 30.60 | 31.80 | 31.80 | 4,880 |
| May 30, 2024 | 32.80 | 32.80 | 30.00 | 32.20 | 32.20 | 166,287 |
| May 29, 2024 | 33.00 | 34.00 | 30.20 | 32.60 | 32.60 | 121,550 |
| May 28, 2024 | 34.20 | 35.00 | 32.00 | 34.40 | 34.40 | 70,501 |
| May 27, 2024 | 36.20 | 38.40 | 34.60 | 34.60 | 34.60 | 95,900 |
| May 24, 2024 | 41.00 | 42.00 | 34.00 | 35.00 | 35.00 | 335,236 |
| May 23, 2024 | 36.00 | 43.00 | 36.00 | 40.80 | 40.80 | 1,077,643 |
| May 22, 2024 | 30.40 | 37.40 | 30.40 | 35.40 | 35.40 | 1,686,365 |
| May 21, 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 24,350 |
| May 17, 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 3,256 |
| May 16, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| May 15, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| May 14, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 6,300 |
| May 13, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| May 10, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 20,000 |
| May 9, 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 18,410 |
| May 8, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5,000 |
| May 7, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5,000 |
| May 6, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| May 3, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| May 2, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Apr 30, 2024 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 310 |
| Apr 29, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3,000 |
| Apr 26, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Apr 25, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 5,787 |
| Apr 24, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |