Cboe UK GBp
Fuller, Smith & Turner P.L.C. (FSTAL.XC)
572.00
-8.00
(-1.38%)
At close: May 2 at 3:44:52 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 581.00 | 582.00 | 570.00 | 572.00 | 572.00 | 1,333 |
| May 1, 2025 | 568.00 | 584.00 | 568.00 | 580.00 | 580.00 | 3,855 |
| Apr 30, 2025 | 564.00 | 564.00 | 558.00 | 558.00 | 558.00 | 469 |
| Apr 29, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 387 |
| Apr 28, 2025 | 563.00 | 564.00 | 561.00 | 564.00 | 564.00 | 786 |
| Apr 25, 2025 | 560.00 | 560.00 | 556.00 | 556.00 | 556.00 | 1,373 |
| Apr 24, 2025 | 562.00 | 563.00 | 556.00 | 560.00 | 560.00 | 2,098 |
| Apr 23, 2025 | 558.00 | 568.00 | 558.00 | 562.00 | 562.00 | 1,074 |
| Apr 22, 2025 | 558.00 | 558.00 | 554.00 | 554.00 | 554.00 | 49 |
| Apr 17, 2025 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | - |
| Apr 16, 2025 | 546.00 | 552.00 | 542.00 | 552.00 | 552.00 | 906 |
| Apr 15, 2025 | 536.00 | 552.00 | 536.00 | 546.00 | 546.00 | 1,442 |
| Apr 14, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Apr 11, 2025 | 520.00 | 524.00 | 520.00 | 520.00 | 520.00 | 237 |
| Apr 10, 2025 | 520.00 | 524.00 | 516.00 | 521.00 | 521.00 | 1,980 |
| Apr 9, 2025 | 504.00 | 508.00 | 502.00 | 508.00 | 508.00 | 1,613 |
| Apr 8, 2025 | 512.00 | 512.00 | 508.00 | 508.00 | 508.00 | 178 |
| Apr 7, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 1,203 |
| Apr 4, 2025 | 514.00 | 516.00 | 508.00 | 514.00 | 514.00 | 3,444 |
| Apr 3, 2025 | 510.00 | 522.00 | 510.00 | 517.00 | 517.00 | 1,521 |
| Apr 2, 2025 | 518.00 | 518.00 | 510.00 | 512.00 | 512.00 | 2,112 |
| Apr 1, 2025 | 524.00 | 524.00 | 520.00 | 520.00 | 520.00 | 637 |
| Mar 31, 2025 | 528.00 | 532.00 | 528.00 | 532.00 | 532.00 | 534 |
| Mar 28, 2025 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| Mar 27, 2025 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 705 |
| Mar 26, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 11 |
| Mar 25, 2025 | 530.00 | 536.00 | 530.00 | 536.00 | 536.00 | 840 |
| Mar 24, 2025 | 532.00 | 536.00 | 532.00 | 536.00 | 536.00 | 568 |
| Mar 21, 2025 | 532.00 | 538.00 | 530.00 | 536.00 | 536.00 | 39,020 |
| Mar 20, 2025 | 530.00 | 533.00 | 530.00 | 533.00 | 533.00 | 799 |
| Mar 19, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 143 |
| Mar 18, 2025 | 542.00 | 542.00 | 538.00 | 538.00 | 538.00 | 1,388 |
| Mar 17, 2025 | 544.00 | 550.00 | 544.00 | 550.00 | 550.00 | 449 |
| Mar 14, 2025 | 538.00 | 548.00 | 538.00 | 548.00 | 548.00 | 750 |
| Mar 13, 2025 | 538.00 | 550.00 | 536.00 | 538.00 | 538.00 | 1,355 |
| Mar 12, 2025 | 522.00 | 522.00 | 516.00 | 516.00 | 516.00 | 311 |
| Mar 11, 2025 | 528.00 | 528.00 | 522.00 | 522.00 | 522.00 | 358 |
| Mar 10, 2025 | 530.00 | 530.00 | 526.00 | 526.00 | 526.00 | 428 |
| Mar 7, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Mar 6, 2025 | 528.00 | 528.00 | 520.00 | 520.00 | 520.00 | 416 |
| Mar 5, 2025 | 540.00 | 540.00 | 530.00 | 536.00 | 536.00 | 1,443 |
| Mar 4, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 291 |
| Mar 3, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 341 |
| Feb 28, 2025 | 540.00 | 542.00 | 537.00 | 542.00 | 542.00 | 5,127 |
| Feb 27, 2025 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | - |
| Feb 26, 2025 | 548.00 | 552.00 | 546.00 | 552.00 | 552.00 | 1,583 |
| Feb 25, 2025 | 548.00 | 548.00 | 542.00 | 542.00 | 542.00 | 351 |
| Feb 24, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 297 |
| Feb 21, 2025 | 534.00 | 536.00 | 532.00 | 532.00 | 532.00 | 1,701 |
| Feb 20, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Feb 19, 2025 | 532.00 | 532.00 | 530.00 | 530.00 | 530.00 | 404 |
| Feb 18, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 300 |
| Feb 17, 2025 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 291 |
| Feb 14, 2025 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 87 |
| Feb 13, 2025 | 540.00 | 542.00 | 540.00 | 542.00 | 542.00 | 179 |
| Feb 12, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Feb 11, 2025 | 542.00 | 546.00 | 540.00 | 540.00 | 540.00 | 1,100 |
| Feb 10, 2025 | 552.00 | 562.00 | 548.00 | 562.00 | 562.00 | 1,271 |
| Feb 7, 2025 | 554.00 | 562.00 | 554.00 | 558.00 | 558.00 | 850 |
| Feb 6, 2025 | 549.00 | 552.00 | 548.00 | 548.00 | 548.00 | 2,425 |
| Feb 5, 2025 | 554.00 | 554.00 | 552.00 | 552.00 | 552.00 | 328 |
| Feb 4, 2025 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 198 |
| Feb 3, 2025 | 568.00 | 568.00 | 550.00 | 553.00 | 553.00 | 389 |
| Jan 31, 2025 | 566.00 | 566.00 | 554.00 | 554.00 | 554.00 | 1,329 |
| Jan 30, 2025 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | - |
| Jan 29, 2025 | 546.00 | 552.00 | 546.00 | 552.00 | 552.00 | 388 |
| Jan 28, 2025 | 546.00 | 546.00 | 540.00 | 546.00 | 546.00 | 583 |
| Jan 27, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 87 |
| Jan 24, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
| Jan 23, 2025 | 575.00 | 575.00 | 572.00 | 572.00 | 572.00 | 1,590 |
| Jan 22, 2025 | 574.00 | 574.00 | 572.00 | 572.00 | 572.00 | 306 |
| Jan 21, 2025 | 576.00 | 576.00 | 574.00 | 574.00 | 574.00 | 39 |
| Jan 20, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
| Jan 17, 2025 | 568.00 | 578.00 | 568.00 | 578.00 | 578.00 | 5,049 |
| Jan 16, 2025 | 570.00 | 570.00 | 562.00 | 567.00 | 567.00 | 531 |
| Jan 15, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 189 |
| Jan 14, 2025 | 570.00 | 572.00 | 570.00 | 572.00 | 572.00 | 267 |
| Jan 13, 2025 | 572.00 | 577.00 | 572.00 | 572.00 | 572.00 | 1,572 |
| Jan 10, 2025 | 576.00 | 576.00 | 572.00 | 573.00 | 573.00 | 5,622 |
| Jan 9, 2025 | 578.00 | 578.00 | 574.00 | 576.00 | 576.00 | 858 |
| Jan 8, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 1 |
| Jan 7, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 81 |
| Jan 6, 2025 | 604.00 | 606.00 | 602.00 | 602.00 | 602.00 | 383 |
| Jan 3, 2025 | 612.00 | 612.00 | 604.00 | 604.00 | 604.00 | 3,390 |
| Jan 2, 2025 | 628.00 | 628.00 | 620.00 | 624.00 | 624.00 | 495 |
| Dec 31, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - |
| Dec 30, 2024 | 622.00 | 622.00 | 616.00 | 616.00 | 616.00 | 5 |
| Dec 27, 2024 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 106 |
| Dec 24, 2024 | 630.00 | 632.00 | 630.00 | 632.00 | 632.00 | 835 |
| Dec 23, 2024 | 628.00 | 628.00 | 625.00 | 625.00 | 625.00 | 147 |
| Dec 20, 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 68 |
| Dec 19, 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 29 |
| Dec 18, 2024 | 628.00 | 634.00 | 624.00 | 624.00 | 624.00 | 185 |
| Dec 17, 2024 | 622.00 | 628.00 | 622.00 | 628.00 | 628.00 | 709 |
| Dec 16, 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 109 |
| Dec 13, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 116 |
| Dec 12, 2024 | 7.4100003 Dividend | |||||
| Dec 12, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Dec 11, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 639.93 | 35 |
| Dec 10, 2024 | 648.00 | 653.00 | 648.00 | 653.00 | 652.92 | 329 |
| Dec 9, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 654.92 | - |
| Dec 6, 2024 | 658.00 | 658.00 | 655.00 | 655.00 | 654.92 | 13 |
| Dec 5, 2024 | 650.00 | 655.00 | 650.00 | 655.00 | 654.92 | 544 |
| Dec 4, 2024 | 648.00 | 648.00 | 648.00 | 648.00 | 647.92 | 242 |
| Dec 3, 2024 | 650.00 | 650.00 | 646.00 | 648.00 | 647.92 | 700 |
| Dec 2, 2024 | 658.00 | 664.00 | 658.00 | 662.00 | 661.92 | 1,092 |
| Nov 29, 2024 | 671.00 | 672.00 | 660.00 | 660.00 | 659.92 | 1,698 |
| Nov 28, 2024 | 662.00 | 668.00 | 662.00 | 664.00 | 663.92 | 333 |
| Nov 27, 2024 | 682.00 | 682.00 | 662.00 | 662.00 | 661.92 | 56 |
| Nov 26, 2024 | 680.00 | 682.00 | 678.00 | 678.00 | 677.92 | 994 |
| Nov 25, 2024 | 688.00 | 688.00 | 680.00 | 684.00 | 683.92 | 419 |
| Nov 22, 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 691.92 | 78 |
| Nov 21, 2024 | 688.00 | 688.00 | 688.00 | 688.00 | 687.92 | 227 |
| Nov 20, 2024 | 684.00 | 696.00 | 684.00 | 688.00 | 687.92 | 362 |
| Nov 19, 2024 | 700.00 | 703.00 | 698.00 | 703.00 | 702.92 | 409 |
| Nov 18, 2024 | 704.00 | 704.00 | 704.00 | 704.00 | 703.92 | 188 |
| Nov 15, 2024 | 696.00 | 698.00 | 696.00 | 698.00 | 697.92 | 252 |
| Nov 14, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 689.92 | 220 |
| Nov 13, 2024 | 686.00 | 686.00 | 686.00 | 686.00 | 685.92 | 143 |
| Nov 12, 2024 | 698.00 | 698.00 | 698.00 | 698.00 | 697.92 | - |
| Nov 11, 2024 | 690.00 | 698.00 | 690.00 | 698.00 | 697.92 | 722 |
| Nov 8, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 689.92 | 815 |
| Nov 7, 2024 | 682.00 | 682.00 | 674.00 | 678.00 | 677.92 | 992 |
| Nov 6, 2024 | 688.00 | 688.00 | 680.00 | 680.00 | 679.92 | 268 |
| Nov 5, 2024 | 691.00 | 691.00 | 682.00 | 685.00 | 684.92 | 1,283 |
| Nov 4, 2024 | 694.00 | 702.00 | 694.00 | 702.00 | 701.92 | 178 |
| Nov 1, 2024 | 700.00 | 703.00 | 697.00 | 702.00 | 701.92 | 1,995 |
| Oct 31, 2024 | 730.00 | 730.00 | 712.00 | 712.00 | 711.92 | 384 |
| Oct 30, 2024 | 733.00 | 741.00 | 720.00 | 728.00 | 727.92 | 832 |
| Oct 29, 2024 | 754.00 | 754.00 | 752.00 | 753.00 | 752.91 | 256 |
| Oct 28, 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 747.91 | 105 |
| Oct 25, 2024 | 736.00 | 736.00 | 736.00 | 736.00 | 735.91 | - |
| Oct 24, 2024 | 732.00 | 736.00 | 728.00 | 736.00 | 735.91 | 624 |
| Oct 23, 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.92 | 607 |
| Oct 22, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.92 | 8 |
| Oct 21, 2024 | 736.00 | 742.00 | 736.00 | 740.00 | 739.91 | 400 |
| Oct 18, 2024 | 740.00 | 748.00 | 740.00 | 748.00 | 747.91 | 237 |
| Oct 17, 2024 | 742.00 | 742.00 | 742.00 | 742.00 | 741.91 | - |
| Oct 16, 2024 | 740.00 | 742.00 | 740.00 | 742.00 | 741.91 | 2 |
| Oct 15, 2024 | 762.00 | 768.00 | 756.00 | 762.00 | 761.91 | 698 |
| Oct 14, 2024 | 760.00 | 768.00 | 760.00 | 768.00 | 767.91 | 54 |
| Oct 11, 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 751.91 | - |
| Oct 10, 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 751.91 | - |
| Oct 9, 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 751.91 | 76 |
| Oct 8, 2024 | 740.00 | 742.00 | 740.00 | 742.00 | 741.91 | 35 |
| Oct 7, 2024 | 736.00 | 736.00 | 736.00 | 736.00 | 735.91 | 32 |
| Oct 4, 2024 | 735.00 | 737.00 | 718.00 | 728.00 | 727.92 | 1,274 |
| Oct 3, 2024 | 740.00 | 740.00 | 728.00 | 728.00 | 727.92 | 1,010 |
| Oct 2, 2024 | 742.00 | 742.00 | 742.00 | 742.00 | 741.91 | 85 |
| Oct 1, 2024 | 757.00 | 757.00 | 752.00 | 753.00 | 752.91 | 438 |
| Sep 30, 2024 | 752.00 | 752.00 | 748.00 | 748.00 | 747.91 | 141 |
| Sep 27, 2024 | 766.00 | 766.00 | 756.00 | 756.00 | 755.91 | 164 |
| Sep 26, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 759.91 | 196 |
| Sep 25, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 759.91 | 195 |
| Sep 24, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 759.91 | 8 |
| Sep 23, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.91 | - |
| Sep 20, 2024 | 771.00 | 771.00 | 750.00 | 750.00 | 749.91 | 315 |
| Sep 19, 2024 | 767.00 | 767.00 | 766.00 | 766.00 | 765.91 | 394 |
| Sep 18, 2024 | 767.00 | 768.00 | 766.00 | 766.00 | 765.91 | 827 |
| Sep 17, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.91 | 98 |
| Sep 16, 2024 | 772.00 | 772.00 | 764.00 | 764.00 | 763.91 | 1,063 |
| Sep 13, 2024 | 755.00 | 756.00 | 755.00 | 755.00 | 754.91 | 403 |
| Sep 12, 2024 | 754.00 | 756.00 | 749.00 | 749.00 | 748.91 | 575 |
| Sep 11, 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 747.91 | - |
| Sep 10, 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 747.91 | 32 |
| Sep 9, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.92 | - |
| Sep 6, 2024 | 732.00 | 732.00 | 730.00 | 730.00 | 729.92 | 8 |
| Sep 5, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.91 | - |
| Sep 4, 2024 | 746.00 | 750.00 | 746.00 | 750.00 | 749.91 | 183 |
| Sep 3, 2024 | 742.00 | 742.00 | 742.00 | 742.00 | 741.91 | 202 |
| Sep 2, 2024 | 762.00 | 762.00 | 751.00 | 751.00 | 750.91 | 493 |
| Aug 30, 2024 | 762.00 | 762.00 | 747.00 | 747.00 | 746.91 | 85 |
| Aug 29, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.91 | 57 |
| Aug 28, 2024 | 758.00 | 768.00 | 758.00 | 768.00 | 767.91 | 230 |
| Aug 27, 2024 | 754.00 | 755.00 | 754.00 | 755.00 | 754.91 | 72 |
| Aug 23, 2024 | 740.00 | 751.00 | 740.00 | 750.00 | 749.91 | 737 |
| Aug 22, 2024 | 738.00 | 749.00 | 736.00 | 739.00 | 738.91 | 786 |
| Aug 21, 2024 | 742.00 | 742.00 | 740.00 | 740.00 | 739.91 | 99 |
| Aug 20, 2024 | 758.00 | 758.00 | 758.00 | 758.00 | 757.91 | - |
| Aug 19, 2024 | 758.00 | 758.00 | 758.00 | 758.00 | 757.91 | 207 |
| Aug 16, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 737.91 | - |
| Aug 15, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 737.91 | - |
| Aug 14, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 737.91 | - |
| Aug 13, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 737.91 | 45 |
| Aug 12, 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 723.92 | - |
| Aug 9, 2024 | 722.00 | 724.00 | 722.00 | 724.00 | 723.92 | 147 |
| Aug 8, 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 696.92 | - |
| Aug 7, 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 696.92 | - |
| Aug 6, 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 696.92 | 171 |
| Aug 5, 2024 | 703.00 | 710.00 | 703.00 | 710.00 | 709.92 | 228 |
| Aug 2, 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 707.92 | 31 |
| Aug 1, 2024 | 734.00 | 734.00 | 734.00 | 734.00 | 733.92 | - |
| Jul 31, 2024 | 734.00 | 734.00 | 734.00 | 734.00 | 733.92 | 549 |
| Jul 30, 2024 | 736.00 | 736.00 | 736.00 | 736.00 | 735.91 | - |
| Jul 29, 2024 | 736.00 | 736.00 | 736.00 | 736.00 | 735.91 | - |
| Jul 26, 2024 | 736.00 | 736.00 | 736.00 | 736.00 | 735.91 | 55 |
| Jul 25, 2024 | 722.00 | 722.00 | 722.00 | 722.00 | 721.92 | - |
| Jul 24, 2024 | 722.00 | 722.00 | 722.00 | 722.00 | 721.92 | - |
| Jul 23, 2024 | 726.00 | 726.00 | 715.00 | 722.00 | 721.92 | 195 |
| Jul 22, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 719.92 | 218 |
| Jul 19, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 709.92 | 189 |
| Jul 18, 2024 | 714.00 | 714.00 | 714.00 | 714.00 | 713.92 | 209 |
| Jul 17, 2024 | 705.00 | 708.00 | 705.00 | 708.00 | 707.92 | 1,044 |
| Jul 16, 2024 | 714.00 | 714.00 | 710.00 | 710.00 | 709.92 | 454 |
| Jul 15, 2024 | 714.00 | 714.00 | 708.00 | 708.00 | 707.92 | 170 |
| Jul 12, 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 705.92 | - |
| Jul 11, 2024 | 696.00 | 706.00 | 696.00 | 706.00 | 705.92 | 437 |
| Jul 10, 2024 | 700.00 | 700.00 | 696.00 | 696.00 | 695.92 | 210 |
| Jul 9, 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 707.92 | 38 |
| Jul 8, 2024 | 704.00 | 704.00 | 701.00 | 701.00 | 700.92 | 100 |
| Jul 5, 2024 | 700.00 | 700.00 | 695.00 | 695.00 | 694.92 | 477 |
| Jul 4, 2024 | 11.12 Dividend | |||||
| Jul 4, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.92 | - |
| Jul 3, 2024 | 700.00 | 702.00 | 700.00 | 702.00 | 701.81 | 301 |
| Jul 2, 2024 | 697.00 | 708.00 | 694.00 | 694.00 | 693.81 | 1,927 |
| Jul 1, 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 696.81 | - |
| Jun 28, 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 696.81 | - |
| Jun 27, 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 696.81 | 26 |
| Jun 26, 2024 | 694.00 | 696.00 | 692.00 | 694.00 | 693.81 | 1,049 |
| Jun 25, 2024 | 698.00 | 698.00 | 698.00 | 698.00 | 697.81 | 3 |
| Jun 24, 2024 | 696.00 | 702.00 | 693.00 | 693.00 | 692.81 | 618 |
| Jun 21, 2024 | 698.00 | 698.00 | 698.00 | 698.00 | 697.81 | 89 |
| Jun 20, 2024 | 700.00 | 701.00 | 698.00 | 698.00 | 697.81 | 1,099 |
| Jun 19, 2024 | 698.00 | 698.00 | 696.00 | 698.00 | 697.81 | 2,059 |
| Jun 18, 2024 | 709.00 | 709.00 | 696.00 | 696.00 | 695.81 | 1,515 |
| Jun 17, 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 718.80 | - |
| Jun 14, 2024 | 726.00 | 726.00 | 719.00 | 719.00 | 718.80 | 297 |
| Jun 13, 2024 | 716.00 | 734.00 | 716.00 | 731.00 | 730.80 | 891 |
| Jun 12, 2024 | 724.00 | 724.00 | 717.00 | 717.00 | 716.80 | 862 |
| Jun 11, 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 723.80 | 356 |
| Jun 10, 2024 | 703.00 | 703.00 | 703.00 | 703.00 | 702.81 | 273 |
| Jun 7, 2024 | 710.00 | 710.00 | 708.00 | 710.00 | 709.81 | 348 |
| Jun 6, 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 705.81 | 189 |
| Jun 5, 2024 | 722.00 | 722.00 | 720.00 | 720.00 | 719.80 | 651 |
| Jun 4, 2024 | 713.00 | 716.00 | 712.00 | 712.00 | 711.80 | 463 |
| Jun 3, 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 705.81 | - |
| May 31, 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 705.81 | - |
| May 30, 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 705.81 | - |
| May 29, 2024 | 710.00 | 710.00 | 702.00 | 706.00 | 705.81 | 1,723 |
| May 28, 2024 | 714.00 | 714.00 | 706.00 | 706.00 | 705.81 | 104 |
| May 24, 2024 | 698.00 | 698.00 | 698.00 | 698.00 | 697.81 | 270 |
| May 23, 2024 | 694.00 | 700.00 | 694.00 | 700.00 | 699.81 | 408 |
| May 22, 2024 | 683.00 | 686.00 | 680.00 | 680.00 | 679.81 | 791 |
| May 21, 2024 | 676.00 | 680.00 | 676.00 | 680.00 | 679.81 | 65 |
| May 20, 2024 | 670.00 | 674.00 | 668.00 | 668.00 | 667.82 | 652 |
| May 17, 2024 | 668.00 | 668.00 | 668.00 | 668.00 | 667.82 | 7 |
| May 16, 2024 | 644.00 | 652.00 | 644.00 | 652.00 | 651.82 | 582 |
| May 15, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 633.83 | - |
| May 14, 2024 | 634.00 | 638.00 | 634.00 | 634.00 | 633.83 | 1,236 |
| May 13, 2024 | 634.00 | 636.00 | 632.00 | 632.00 | 631.83 | 726 |
| May 10, 2024 | 631.00 | 632.00 | 628.00 | 630.00 | 629.83 | 1,027 |
| May 9, 2024 | 618.00 | 624.00 | 618.00 | 620.00 | 619.83 | 331 |
| May 8, 2024 | 628.00 | 628.00 | 622.00 | 626.00 | 625.83 | 821 |
| May 7, 2024 | 620.00 | 622.00 | 616.00 | 616.00 | 615.83 | 2,178 |
| May 3, 2024 | 610.00 | 616.00 | 610.00 | 614.00 | 613.83 | 454 |
| May 2, 2024 | 612.00 | 612.00 | 612.00 | 612.00 | 611.83 | 480 |