Cboe UK GBp
Eurocell plc (ECELL.XC)
154.50
-0.50
(-0.32%)
As of 12:43:01 PM 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 28, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 978 |
| Apr 25, 2025 | 151.75 | 155.00 | 151.75 | 155.00 | 155.00 | 744 |
| Apr 24, 2025 | 3.85 Dividend | |||||
| Apr 24, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| Apr 23, 2025 | 151.00 | 152.50 | 151.00 | 151.50 | 151.46 | 1,072 |
| Apr 22, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.96 | 391 |
| Apr 17, 2025 | 152.50 | 153.50 | 152.50 | 153.50 | 153.46 | 681 |
| Apr 16, 2025 | 153.00 | 153.00 | 150.50 | 150.50 | 150.46 | 1,424 |
| Apr 15, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.46 | - |
| Apr 14, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.46 | - |
| Apr 11, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.46 | 8 |
| Apr 10, 2025 | 152.00 | 153.00 | 149.50 | 150.50 | 150.46 | 1,831 |
| Apr 9, 2025 | 148.00 | 148.00 | 147.50 | 148.00 | 147.96 | 1,903 |
| Apr 8, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.96 | - |
| Apr 7, 2025 | 151.50 | 151.50 | 142.50 | 148.00 | 147.96 | 6,111 |
| Apr 4, 2025 | 149.50 | 149.50 | 141.00 | 145.00 | 144.96 | 1,792 |
| Apr 3, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.96 | 1,000 |
| Apr 2, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.96 | 247 |
| Apr 1, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.96 | - |
| Mar 31, 2025 | 160.00 | 160.00 | 151.00 | 151.00 | 150.96 | 7,867 |
| Mar 28, 2025 | 161.00 | 163.00 | 160.00 | 160.00 | 159.96 | 6,183 |
| Mar 27, 2025 | 159.00 | 160.00 | 159.00 | 160.00 | 159.96 | 1,863 |
| Mar 26, 2025 | 162.00 | 162.00 | 156.00 | 160.00 | 159.96 | 2,114 |
| Mar 25, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.96 | 40 |
| Mar 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.96 | - |
| Mar 21, 2025 | 159.00 | 171.00 | 158.00 | 170.00 | 169.96 | 12,126 |
| Mar 20, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.46 | - |
| Mar 19, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.46 | - |
| Mar 18, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.46 | - |
| Mar 17, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.46 | 3,419 |
| Mar 14, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.96 | 334 |
| Mar 13, 2025 | 146.00 | 146.50 | 143.00 | 145.00 | 144.96 | 9,369 |
| Mar 12, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 146.96 | 933 |
| Mar 11, 2025 | 150.00 | 152.00 | 148.50 | 148.50 | 148.46 | 8,500 |
| Mar 10, 2025 | 148.00 | 151.00 | 148.00 | 151.00 | 150.96 | 465 |
| Mar 7, 2025 | 148.00 | 151.00 | 147.50 | 150.00 | 149.96 | 3,477 |
| Mar 6, 2025 | 148.00 | 148.00 | 145.00 | 147.00 | 146.96 | 3,052 |
| Mar 5, 2025 | 142.00 | 148.00 | 141.00 | 148.00 | 147.96 | 6,256 |
| Mar 4, 2025 | 140.00 | 142.00 | 140.00 | 142.00 | 141.96 | 1,236 |
| Mar 3, 2025 | 140.00 | 145.00 | 136.00 | 142.00 | 141.96 | 3,351 |
| Feb 28, 2025 | 140.00 | 144.00 | 140.00 | 144.00 | 143.96 | 2,692 |
| Feb 27, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.96 | 1 |
| Feb 26, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.96 | 3,203 |
| Feb 25, 2025 | 140.00 | 141.00 | 140.00 | 140.00 | 139.96 | 962 |
| Feb 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.96 | 6 |
| Feb 21, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 142.96 | 1,840 |
| Feb 20, 2025 | 147.00 | 148.00 | 147.00 | 148.00 | 147.96 | 925 |
| Feb 19, 2025 | 142.00 | 144.00 | 142.00 | 142.00 | 141.96 | 3,661 |
| Feb 18, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.96 | - |
| Feb 17, 2025 | 144.00 | 148.00 | 144.00 | 144.00 | 143.96 | 2,247 |
| Feb 14, 2025 | 144.00 | 148.00 | 144.00 | 148.00 | 147.96 | 7,016 |
| Feb 13, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.96 | 375 |
| Feb 12, 2025 | 144.00 | 148.00 | 144.00 | 148.00 | 147.96 | 1,174 |
| Feb 11, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.46 | - |
| Feb 10, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.46 | - |
| Feb 7, 2025 | 149.00 | 150.00 | 148.00 | 149.50 | 149.46 | 3,320 |
| Feb 6, 2025 | 145.00 | 150.00 | 145.00 | 149.50 | 149.46 | 2,771 |
| Feb 5, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.96 | 51 |
| Feb 4, 2025 | 148.00 | 148.00 | 144.00 | 144.00 | 143.96 | 3,621 |
| Feb 3, 2025 | 142.00 | 147.50 | 142.00 | 147.50 | 147.46 | 2,333 |
| Jan 31, 2025 | 142.00 | 146.00 | 142.00 | 146.00 | 145.96 | 2,323 |
| Jan 30, 2025 | 143.00 | 145.00 | 142.00 | 144.00 | 143.96 | 5,905 |
| Jan 29, 2025 | 146.00 | 148.00 | 144.00 | 146.00 | 145.96 | 12,810 |
| Jan 28, 2025 | 150.00 | 152.00 | 148.50 | 148.50 | 148.46 | 5,730 |
| Jan 27, 2025 | 161.00 | 162.00 | 160.00 | 162.00 | 161.96 | 1,643 |
| Jan 24, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.96 | 415 |
| Jan 23, 2025 | 161.00 | 162.00 | 161.00 | 162.00 | 161.96 | 1,069 |
| Jan 22, 2025 | 159.00 | 161.00 | 159.00 | 161.00 | 160.96 | 2,466 |
| Jan 21, 2025 | 164.00 | 164.00 | 160.00 | 160.00 | 159.96 | 2,726 |
| Jan 20, 2025 | 158.00 | 160.00 | 156.00 | 160.00 | 159.96 | 3,186 |
| Jan 17, 2025 | 164.00 | 164.00 | 161.00 | 161.00 | 160.96 | 2,326 |
| Jan 16, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.96 | 329 |
| Jan 15, 2025 | 158.00 | 161.50 | 158.00 | 159.50 | 159.46 | 9,717 |
| Jan 14, 2025 | 155.00 | 159.00 | 155.00 | 158.00 | 157.96 | 5,582 |
| Jan 13, 2025 | 158.50 | 158.50 | 151.50 | 154.00 | 153.96 | 7,971 |
| Jan 10, 2025 | 163.00 | 163.00 | 161.50 | 161.50 | 161.46 | 4,059 |
| Jan 9, 2025 | 159.50 | 162.00 | 158.00 | 162.00 | 161.96 | 7,470 |
| Jan 8, 2025 | 172.00 | 172.00 | 165.00 | 165.00 | 164.96 | 2,196 |
| Jan 7, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.96 | 83 |
| Jan 6, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.96 | 361 |
| Jan 3, 2025 | 174.00 | 174.00 | 173.00 | 174.00 | 173.96 | 816 |
| Jan 2, 2025 | 180.00 | 180.00 | 171.00 | 171.00 | 170.96 | 441 |
| Dec 31, 2024 | 176.00 | 179.00 | 176.00 | 177.00 | 176.96 | 1,606 |
| Dec 30, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.96 | 2,453 |
| Dec 27, 2024 | 172.00 | 176.00 | 172.00 | 176.00 | 175.96 | 345 |
| Dec 24, 2024 | 171.00 | 171.50 | 168.00 | 170.00 | 169.96 | 5,239 |
| Dec 23, 2024 | 179.00 | 179.00 | 176.00 | 176.00 | 175.96 | 2,826 |
| Dec 20, 2024 | 173.00 | 178.50 | 172.00 | 177.00 | 176.96 | 9,882 |
| Dec 19, 2024 | 173.00 | 174.00 | 172.00 | 174.00 | 173.96 | 3,447 |
| Dec 18, 2024 | 176.00 | 179.00 | 174.00 | 175.50 | 175.46 | 3,076 |
| Dec 17, 2024 | 179.00 | 180.00 | 176.00 | 179.00 | 178.95 | 3,834 |
| Dec 16, 2024 | 174.00 | 174.00 | 173.00 | 173.00 | 172.96 | 2,955 |
| Dec 13, 2024 | 177.00 | 177.00 | 175.00 | 177.00 | 176.96 | 1,440 |
| Dec 12, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.95 | 73 |
| Dec 11, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.95 | - |
| Dec 10, 2024 | 186.00 | 189.00 | 186.00 | 189.00 | 188.95 | 970 |
| Dec 9, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.95 | 1,076 |
| Dec 6, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.95 | 127 |
| Dec 5, 2024 | 187.00 | 188.00 | 186.00 | 188.00 | 187.95 | 3,184 |
| Dec 4, 2024 | 188.00 | 188.00 | 186.50 | 186.50 | 186.45 | 1,343 |
| Dec 3, 2024 | 185.00 | 189.00 | 185.00 | 186.00 | 185.95 | 7,205 |
| Dec 2, 2024 | 180.00 | 185.00 | 180.00 | 185.00 | 184.95 | 550 |
| Nov 29, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.95 | 918 |
| Nov 28, 2024 | 174.50 | 182.00 | 174.50 | 182.00 | 181.95 | 1,254 |
| Nov 27, 2024 | 175.00 | 175.00 | 173.00 | 175.00 | 174.96 | 2,850 |
| Nov 26, 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 174.96 | 3,817 |
| Nov 25, 2024 | 174.00 | 175.00 | 172.00 | 173.00 | 172.96 | 5,717 |
| Nov 22, 2024 | 173.00 | 175.00 | 172.00 | 175.00 | 174.96 | 3,911 |
| Nov 21, 2024 | 174.00 | 176.00 | 174.00 | 176.00 | 175.96 | 2,099 |
| Nov 20, 2024 | 177.00 | 177.00 | 175.00 | 175.00 | 174.96 | 7,878 |
| Nov 19, 2024 | 176.00 | 176.50 | 175.00 | 175.00 | 174.96 | 3,818 |
| Nov 18, 2024 | 176.00 | 177.00 | 176.00 | 177.00 | 176.96 | 2,526 |
| Nov 15, 2024 | 180.50 | 182.00 | 177.00 | 177.00 | 176.96 | 1,305 |
| Nov 14, 2024 | 178.00 | 180.00 | 178.00 | 180.00 | 179.95 | 259 |
| Nov 13, 2024 | 175.00 | 181.00 | 175.00 | 181.00 | 180.95 | 1,155 |
| Nov 12, 2024 | 180.00 | 181.00 | 179.00 | 180.00 | 179.95 | 10,941 |
| Nov 11, 2024 | 177.00 | 179.00 | 176.00 | 178.50 | 178.45 | 1,026 |
| Nov 8, 2024 | 175.00 | 178.00 | 175.00 | 178.00 | 177.95 | 2,905 |
| Nov 7, 2024 | 180.00 | 181.50 | 175.00 | 178.50 | 178.45 | 14,289 |
| Nov 6, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.95 | 108 |
| Nov 5, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.95 | 363 |
| Nov 4, 2024 | 183.00 | 183.00 | 182.50 | 182.50 | 182.45 | 1,611 |
| Nov 1, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.95 | 565 |
| Oct 31, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.95 | 333 |
| Oct 30, 2024 | 184.50 | 189.00 | 184.00 | 187.00 | 186.95 | 5,373 |
| Oct 29, 2024 | 185.00 | 185.00 | 184.50 | 185.00 | 184.95 | 6,526 |
| Oct 28, 2024 | 184.00 | 186.00 | 182.00 | 182.00 | 181.95 | 6,319 |
| Oct 25, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.95 | 1 |
| Oct 24, 2024 | 178.00 | 183.00 | 177.00 | 183.00 | 182.95 | 1,403 |
| Oct 23, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.96 | 2 |
| Oct 22, 2024 | 175.00 | 179.00 | 175.00 | 179.00 | 178.95 | 1,620 |
| Oct 21, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.96 | 206 |
| Oct 18, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.96 | 79 |
| Oct 17, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.96 | 320 |
| Oct 16, 2024 | 171.00 | 174.00 | 171.00 | 172.50 | 172.46 | 14,600 |
| Oct 15, 2024 | 171.00 | 175.00 | 171.00 | 175.00 | 174.96 | 346 |
| Oct 14, 2024 | 170.00 | 174.50 | 170.00 | 174.50 | 174.46 | 928 |
| Oct 11, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.96 | - |
| Oct 10, 2024 | 170.00 | 173.00 | 169.00 | 173.00 | 172.96 | 4,086 |
| Oct 9, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.46 | 5 |
| Oct 8, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.96 | - |
| Oct 7, 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 174.96 | 1,502 |
| Oct 4, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.96 | 1,645 |
| Oct 3, 2024 | 178.00 | 178.00 | 176.00 | 176.00 | 175.96 | 83 |
| Oct 2, 2024 | 178.00 | 179.00 | 178.00 | 179.00 | 178.95 | 87 |
| Oct 1, 2024 | 175.00 | 177.50 | 175.00 | 177.50 | 177.45 | 441 |
| Sep 30, 2024 | 177.00 | 177.00 | 176.00 | 176.00 | 175.96 | 114 |
| Sep 27, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.96 | - |
| Sep 26, 2024 | 171.00 | 175.00 | 170.00 | 175.00 | 174.96 | 4,023 |
| Sep 25, 2024 | 168.00 | 170.00 | 168.00 | 170.00 | 169.96 | 892 |
| Sep 24, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.96 | 717 |
| Sep 23, 2024 | 165.00 | 167.00 | 163.00 | 167.00 | 166.96 | 2,023 |
| Sep 20, 2024 | 161.00 | 161.00 | 160.00 | 160.00 | 159.96 | 2,005 |
| Sep 19, 2024 | 161.00 | 163.00 | 160.00 | 160.00 | 159.96 | 751 |
| Sep 18, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.96 | - |
| Sep 17, 2024 | 163.00 | 163.00 | 162.00 | 162.00 | 161.96 | 2,041 |
| Sep 16, 2024 | 165.00 | 165.00 | 162.00 | 163.00 | 162.96 | 4,560 |
| Sep 13, 2024 | 165.00 | 165.00 | 164.00 | 164.00 | 163.96 | 1,751 |
| Sep 12, 2024 | 2.2 Dividend | |||||
| Sep 12, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.96 | 2,500 |
| Sep 11, 2024 | 159.50 | 159.50 | 158.00 | 158.00 | 157.94 | 3,210 |
| Sep 10, 2024 | 160.00 | 162.00 | 160.00 | 162.00 | 161.94 | 1,567 |
| Sep 9, 2024 | 161.00 | 166.00 | 159.00 | 160.00 | 159.94 | 3,690 |
| Sep 6, 2024 | 156.00 | 156.50 | 154.00 | 154.00 | 153.94 | 16,039 |
| Sep 5, 2024 | 156.00 | 156.00 | 154.50 | 154.50 | 154.44 | 3,002 |
| Sep 4, 2024 | 148.00 | 151.00 | 141.00 | 151.00 | 150.94 | 3,362 |
| Sep 3, 2024 | 145.00 | 149.00 | 145.00 | 149.00 | 148.94 | 1,991 |
| Sep 2, 2024 | 143.50 | 143.50 | 141.00 | 141.00 | 140.94 | 608 |
| Aug 30, 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 145.94 | 84 |
| Aug 29, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.94 | 407 |
| Aug 28, 2024 | 143.00 | 143.00 | 141.00 | 143.00 | 142.94 | 5,128 |
| Aug 27, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.94 | 231 |
| Aug 23, 2024 | 143.00 | 143.00 | 141.00 | 143.00 | 142.94 | 6,064 |
| Aug 22, 2024 | 143.00 | 143.00 | 141.00 | 141.00 | 140.94 | 500 |
| Aug 21, 2024 | 142.00 | 144.00 | 141.00 | 143.00 | 142.94 | 6,540 |
| Aug 20, 2024 | 147.00 | 147.00 | 140.00 | 141.00 | 140.94 | 3,315 |
| Aug 19, 2024 | 146.00 | 146.00 | 145.00 | 145.00 | 144.94 | 13 |
| Aug 16, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.94 | - |
| Aug 15, 2024 | 147.00 | 147.00 | 145.00 | 145.00 | 144.94 | 3,795 |
| Aug 14, 2024 | 145.50 | 147.00 | 145.00 | 147.00 | 146.94 | 3,990 |
| Aug 13, 2024 | 144.00 | 145.00 | 143.50 | 143.50 | 143.44 | 2,071 |
| Aug 12, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.94 | 847 |
| Aug 9, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.94 | 668 |
| Aug 8, 2024 | 140.00 | 145.00 | 140.00 | 144.00 | 143.94 | 4,520 |
| Aug 7, 2024 | 149.00 | 149.00 | 144.00 | 146.00 | 145.94 | 23,018 |
| Aug 6, 2024 | 145.00 | 149.00 | 143.00 | 143.00 | 142.94 | 4,405 |
| Aug 5, 2024 | 144.00 | 147.00 | 137.00 | 146.00 | 145.94 | 3,964 |
| Aug 2, 2024 | 149.00 | 155.00 | 149.00 | 155.00 | 154.94 | 2,786 |
| Aug 1, 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 150.94 | 326 |
| Jul 31, 2024 | 152.50 | 152.50 | 150.00 | 150.00 | 149.94 | 4,816 |
| Jul 30, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.94 | 103 |
| Jul 29, 2024 | 150.00 | 150.00 | 149.00 | 149.50 | 149.44 | 14,775 |
| Jul 26, 2024 | 149.50 | 149.50 | 149.00 | 149.50 | 149.44 | 1,286 |
| Jul 25, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.94 | 32,820 |
| Jul 24, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.94 | - |
| Jul 23, 2024 | 149.00 | 149.00 | 147.00 | 147.00 | 146.94 | 64 |
| Jul 22, 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 147.94 | 265 |
| Jul 19, 2024 | 153.00 | 155.00 | 153.00 | 155.00 | 154.94 | 681 |
| Jul 18, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.94 | 102 |
| Jul 17, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.94 | 136 |
| Jul 16, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.94 | - |
| Jul 15, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.94 | 479 |
| Jul 12, 2024 | 154.00 | 154.00 | 151.00 | 154.00 | 153.94 | 729 |
| Jul 11, 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 151.94 | 1,032 |
| Jul 10, 2024 | 149.00 | 154.00 | 149.00 | 151.00 | 150.94 | 6,726 |
| Jul 9, 2024 | 145.00 | 145.00 | 139.00 | 144.00 | 143.94 | 9,468 |
| Jul 8, 2024 | 132.00 | 133.00 | 131.00 | 131.00 | 130.95 | 343 |
| Jul 5, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.95 | 3,531 |
| Jul 4, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.95 | 1,177 |
| Jul 3, 2024 | 130.00 | 130.00 | 129.50 | 129.50 | 129.45 | 1,882 |
| Jul 2, 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 129.95 | 2,473 |
| Jul 1, 2024 | 127.00 | 130.00 | 127.00 | 129.50 | 129.45 | 1,402 |
| Jun 28, 2024 | 127.00 | 129.50 | 127.00 | 129.50 | 129.45 | 2,097 |
| Jun 27, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 128.95 | 2,042 |
| Jun 26, 2024 | 130.00 | 130.00 | 129.50 | 130.00 | 129.95 | 1,727 |
| Jun 25, 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 129.95 | 1,262 |
| Jun 24, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.95 | 50 |
| Jun 21, 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 130.95 | 4,136 |
| Jun 20, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.95 | 422 |
| Jun 19, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.95 | 10 |
| Jun 18, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.95 | 240 |
| Jun 17, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.45 | - |
| Jun 14, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.45 | - |
| Jun 13, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.45 | - |
| Jun 12, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.45 | - |
| Jun 11, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.45 | - |
| Jun 10, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.45 | - |
| Jun 7, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| Jun 6, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| Jun 5, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| Jun 4, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| Jun 3, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| May 31, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| May 30, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| May 29, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| May 28, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| May 24, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| May 23, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.45 | - |
| May 22, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.45 | 4,915 |
| May 21, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.44 | - |
| May 20, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.44 | - |
| May 17, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.44 | - |
| May 16, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.44 | - |
| May 15, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.44 | - |
| May 14, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.44 | - |
| May 13, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.44 | - |
| May 10, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
| May 9, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
| May 8, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
| May 7, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
| May 3, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
| May 2, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
| May 1, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
| Apr 30, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
| Apr 29, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |