53.20
-0.70
(-1.30%)
At close: April 11 at 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 11, 2025 | 56.50 | 56.60 | 53.20 | 53.20 | 53.20 | 2,457 |
| Apr 10, 2025 | 53.50 | 56.80 | 53.50 | 53.90 | 53.90 | 22,976 |
| Apr 9, 2025 | 53.30 | 53.60 | 52.20 | 53.00 | 53.00 | 2,559 |
| Apr 8, 2025 | 53.50 | 53.90 | 51.80 | 53.40 | 53.40 | 5,122 |
| Apr 7, 2025 | 53.50 | 53.50 | 50.50 | 50.70 | 50.70 | 19,355 |
| Apr 4, 2025 | 53.90 | 55.00 | 53.50 | 53.50 | 53.50 | 7,755 |
| Apr 3, 2025 | 58.00 | 58.00 | 54.10 | 54.10 | 54.10 | 14,638 |
| Apr 2, 2025 | 58.80 | 58.90 | 58.00 | 58.00 | 58.00 | 11,720 |
| Apr 1, 2025 | 58.10 | 60.10 | 57.30 | 58.80 | 58.80 | 16,125 |
| Mar 31, 2025 | 61.00 | 61.00 | 57.20 | 58.10 | 58.10 | 4,135 |
| Mar 28, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 9,923 |
| Mar 27, 2025 | 60.80 | 61.30 | 59.80 | 60.00 | 60.00 | 23,221 |
| Mar 26, 2025 | 60.80 | 62.90 | 60.50 | 61.30 | 61.30 | 12,671 |
| Mar 25, 2025 | 59.20 | 60.50 | 58.30 | 60.50 | 60.50 | 29,140 |
| Mar 24, 2025 | 55.30 | 60.00 | 55.00 | 58.90 | 58.90 | 31,977 |
| Mar 21, 2025 | 55.20 | 55.20 | 53.50 | 54.00 | 54.00 | 15,563 |
| Mar 20, 2025 | 56.00 | 56.20 | 54.10 | 55.10 | 55.10 | 39,364 |
| Mar 19, 2025 | 56.40 | 56.40 | 55.00 | 55.60 | 55.60 | 10,060 |
| Mar 18, 2025 | 54.80 | 56.50 | 54.40 | 56.50 | 56.50 | 57,443 |
| Mar 17, 2025 | 53.90 | 55.00 | 53.90 | 54.40 | 54.40 | 2,499 |
| Mar 14, 2025 | 54.80 | 54.80 | 53.90 | 53.90 | 53.90 | 2,665 |
| Mar 13, 2025 | 55.00 | 55.00 | 54.00 | 54.80 | 54.80 | 3,371 |
| Mar 12, 2025 | 54.00 | 54.70 | 54.00 | 54.30 | 54.30 | 28,753 |
| Mar 11, 2025 | 54.50 | 55.20 | 53.90 | 53.90 | 53.90 | 86,093 |
| Mar 10, 2025 | 55.00 | 55.40 | 54.60 | 55.20 | 55.20 | 1,845 |
| Mar 7, 2025 | 55.30 | 55.30 | 54.50 | 55.00 | 55.00 | 1,894 |
| Mar 6, 2025 | 53.60 | 55.40 | 53.60 | 55.40 | 55.40 | 12,282 |
| Mar 5, 2025 | 53.40 | 53.50 | 52.70 | 53.50 | 53.50 | 10,894 |
| Mar 4, 2025 | 53.40 | 54.30 | 51.30 | 52.50 | 52.50 | 108,206 |
| Mar 3, 2025 | 54.20 | 56.70 | 53.10 | 55.00 | 55.00 | 20,081 |
| Feb 28, 2025 | 55.80 | 55.80 | 54.40 | 54.40 | 54.40 | 52,764 |
| Feb 27, 2025 | 56.60 | 56.70 | 56.40 | 56.50 | 56.50 | 78,333 |
| Feb 26, 2025 | 56.30 | 58.20 | 56.30 | 56.60 | 56.60 | 44,076 |
| Feb 25, 2025 | 58.70 | 59.10 | 57.60 | 57.60 | 57.60 | 9,257 |
| Feb 24, 2025 | 58.80 | 58.80 | 58.00 | 58.30 | 58.30 | 2,856 |
| Feb 21, 2025 | 58.40 | 59.50 | 58.10 | 58.10 | 58.10 | 16,518 |
| Feb 20, 2025 | 58.00 | 58.80 | 58.00 | 58.40 | 58.40 | 1,333 |
| Feb 19, 2025 | 57.10 | 58.40 | 57.10 | 57.90 | 57.90 | 2,122 |
| Feb 18, 2025 | 55.90 | 58.00 | 55.90 | 57.10 | 57.10 | 17,973 |
| Feb 17, 2025 | 56.70 | 57.00 | 55.40 | 55.60 | 55.60 | 32,374 |
| Feb 14, 2025 | 57.40 | 57.40 | 55.80 | 56.40 | 56.40 | 12,439 |
| Feb 13, 2025 | 58.30 | 58.40 | 56.40 | 57.50 | 57.50 | 3,323 |
| Feb 12, 2025 | 58.10 | 58.70 | 58.00 | 58.00 | 58.00 | 1,609 |
| Feb 11, 2025 | 58.30 | 58.80 | 58.00 | 58.10 | 58.10 | 4,228 |
| Feb 10, 2025 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | 6,113 |
| Feb 7, 2025 | 58.50 | 58.90 | 57.80 | 58.00 | 58.00 | 23,174 |
| Feb 6, 2025 | 56.80 | 58.50 | 56.50 | 58.10 | 58.10 | 49,302 |
| Feb 5, 2025 | 56.20 | 57.00 | 55.30 | 57.00 | 57.00 | 148,250 |
| Feb 4, 2025 | 56.00 | 56.20 | 55.60 | 55.70 | 55.70 | 16,902 |
| Feb 3, 2025 | 55.80 | 56.00 | 55.10 | 56.00 | 56.00 | 2,176 |
| Jan 31, 2025 | 55.50 | 55.80 | 54.60 | 55.60 | 55.60 | 62,446 |
| Jan 30, 2025 | 56.00 | 56.00 | 54.50 | 54.90 | 54.90 | 1,988 |
| Jan 29, 2025 | 54.60 | 56.20 | 54.00 | 56.10 | 56.10 | 2,601 |
| Jan 28, 2025 | 54.40 | 55.00 | 54.00 | 54.60 | 54.60 | 19,941 |
| Jan 27, 2025 | 55.00 | 55.00 | 53.80 | 53.90 | 53.90 | 2,418 |
| Jan 24, 2025 | 55.00 | 57.30 | 55.00 | 55.90 | 55.90 | 5,531 |
| Jan 23, 2025 | 54.00 | 55.00 | 53.50 | 55.00 | 55.00 | 261,271 |
| Jan 22, 2025 | 54.30 | 54.80 | 53.60 | 53.80 | 53.80 | 4,211 |
| Jan 21, 2025 | 52.70 | 55.20 | 52.70 | 55.00 | 55.00 | 10,296 |
| Jan 20, 2025 | 54.00 | 55.70 | 52.00 | 52.80 | 52.80 | 127,515 |
| Jan 17, 2025 | 56.20 | 57.00 | 52.80 | 53.70 | 53.70 | 48,603 |
| Jan 16, 2025 | 58.80 | 59.00 | 55.60 | 55.60 | 55.60 | 1,958 |
| Jan 15, 2025 | 56.70 | 58.50 | 56.70 | 58.30 | 58.30 | 7,032 |
| Jan 14, 2025 | 57.90 | 59.90 | 56.70 | 56.70 | 56.70 | 3,429 |
| Jan 13, 2025 | 59.00 | 59.00 | 57.70 | 58.00 | 58.00 | 8,361 |
| Jan 10, 2025 | 58.30 | 59.40 | 58.30 | 59.00 | 59.00 | 3,246 |
| Jan 9, 2025 | 59.40 | 59.40 | 58.20 | 59.00 | 59.00 | 180 |
| Jan 8, 2025 | 60.00 | 61.90 | 58.70 | 59.50 | 59.50 | 928 |
| Jan 7, 2025 | 61.50 | 62.10 | 57.50 | 59.50 | 59.50 | 38,966 |
| Jan 3, 2025 | 59.20 | 64.00 | 59.20 | 61.00 | 61.00 | 16,813 |
| Jan 2, 2025 | 57.10 | 59.40 | 57.10 | 59.20 | 59.20 | 41,674 |
| Dec 30, 2024 | 58.10 | 58.50 | 57.00 | 57.20 | 57.20 | 22,376 |
| Dec 27, 2024 | 56.00 | 58.40 | 56.00 | 57.30 | 57.30 | 9,872 |
| Dec 23, 2024 | 56.80 | 58.30 | 56.80 | 57.40 | 57.40 | 1,051 |
| Dec 20, 2024 | 58.70 | 58.70 | 55.90 | 57.60 | 57.60 | 3,871 |
| Dec 19, 2024 | 60.90 | 60.90 | 58.70 | 58.70 | 58.70 | 1,881 |
| Dec 18, 2024 | 60.90 | 60.90 | 59.10 | 60.30 | 60.30 | 3,513 |
| Dec 17, 2024 | 60.60 | 61.00 | 60.10 | 60.40 | 60.40 | 4,134 |
| Dec 16, 2024 | 64.50 | 64.50 | 60.80 | 61.00 | 61.00 | 10,707 |
| Dec 13, 2024 | 64.00 | 65.00 | 63.70 | 64.50 | 64.50 | 14,431 |
| Dec 12, 2024 | 63.50 | 63.80 | 62.00 | 63.70 | 63.70 | 86,322 |
| Dec 11, 2024 | 62.00 | 63.50 | 62.00 | 63.00 | 63.00 | 36,492 |
| Dec 10, 2024 | 61.70 | 62.00 | 61.40 | 62.00 | 62.00 | 19,741 |
| Dec 9, 2024 | 61.40 | 62.30 | 61.30 | 61.70 | 61.70 | 30,134 |
| Dec 6, 2024 | 61.00 | 61.00 | 60.20 | 60.90 | 60.90 | 890 |
| Dec 5, 2024 | 60.00 | 61.80 | 59.80 | 61.00 | 61.00 | 36,964 |
| Dec 4, 2024 | 59.00 | 60.60 | 58.10 | 59.90 | 59.90 | 68,272 |
| Dec 3, 2024 | 58.20 | 59.40 | 57.50 | 59.00 | 59.00 | 36,574 |
| Dec 2, 2024 | 56.00 | 58.00 | 55.20 | 58.00 | 58.00 | 46,271 |
| Nov 29, 2024 | 53.80 | 56.70 | 53.80 | 56.00 | 56.00 | 96,376 |
| Nov 28, 2024 | 54.50 | 56.80 | 50.10 | 53.80 | 53.80 | 3,803 |
| Nov 27, 2024 | 56.90 | 57.00 | 54.50 | 54.50 | 54.50 | 44,580 |
| Nov 26, 2024 | 56.80 | 56.90 | 56.70 | 56.90 | 56.90 | 334 |
| Nov 25, 2024 | 57.70 | 57.70 | 55.90 | 57.40 | 57.40 | 11,512 |
| Nov 22, 2024 | 55.00 | 57.90 | 54.90 | 56.80 | 56.80 | 14,675 |
| Nov 21, 2024 | 54.00 | 55.50 | 53.70 | 55.00 | 55.00 | 1,684 |
| Nov 20, 2024 | 56.80 | 56.80 | 52.50 | 53.80 | 53.80 | 2,751 |
| Nov 19, 2024 | 56.30 | 57.90 | 52.50 | 54.10 | 54.10 | 6,390 |
| Nov 18, 2024 | 56.60 | 57.20 | 55.50 | 56.30 | 56.30 | 1,535 |
| Nov 15, 2024 | 55.90 | 56.90 | 54.80 | 56.50 | 56.50 | 5,172 |
| Nov 14, 2024 | 54.50 | 56.00 | 53.90 | 56.00 | 56.00 | 6,849 |
| Nov 13, 2024 | 54.50 | 54.50 | 53.50 | 54.30 | 54.30 | 8,483 |
| Nov 12, 2024 | 54.50 | 54.80 | 53.20 | 54.40 | 54.40 | 5,711 |
| Nov 8, 2024 | 54.40 | 54.90 | 53.70 | 54.00 | 54.00 | 191,837 |
| Nov 7, 2024 | 54.50 | 55.00 | 53.50 | 54.50 | 54.50 | 10,133 |
| Nov 6, 2024 | 52.50 | 54.50 | 52.50 | 54.50 | 54.50 | 3,997 |
| Nov 5, 2024 | 51.50 | 53.10 | 51.50 | 52.00 | 52.00 | 1,511 |
| Nov 4, 2024 | 52.00 | 53.10 | 51.40 | 51.50 | 51.50 | 1,665 |
| Oct 31, 2024 | 51.00 | 51.40 | 50.00 | 51.40 | 51.40 | 4,921 |
| Oct 30, 2024 | 50.80 | 51.80 | 50.50 | 50.60 | 50.60 | 11,233 |
| Oct 29, 2024 | 51.50 | 51.70 | 50.30 | 50.50 | 50.50 | 17,295 |
| Oct 28, 2024 | 53.50 | 53.50 | 51.50 | 51.70 | 51.70 | 4,432 |
| Oct 25, 2024 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | 2,203 |
| Oct 24, 2024 | 55.50 | 55.50 | 54.00 | 54.70 | 54.70 | 647 |
| Oct 23, 2024 | 55.20 | 55.20 | 54.30 | 54.70 | 54.70 | 23,052 |
| Oct 22, 2024 | 55.70 | 55.70 | 54.50 | 55.20 | 55.20 | 151,242 |
| Oct 21, 2024 | 54.00 | 55.70 | 53.80 | 55.70 | 55.70 | 3,679 |
| Oct 18, 2024 | 54.10 | 54.10 | 53.60 | 54.00 | 54.00 | 82,131 |
| Oct 17, 2024 | 54.00 | 55.70 | 53.60 | 54.00 | 54.00 | 68,914 |
| Oct 16, 2024 | 54.00 | 55.80 | 53.30 | 54.00 | 54.00 | 51,306 |
| Oct 15, 2024 | 54.40 | 54.40 | 53.60 | 53.60 | 53.60 | 90,977 |
| Oct 14, 2024 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | 897 |
| Oct 11, 2024 | 54.90 | 55.60 | 53.40 | 54.00 | 54.00 | 135,137 |
| Oct 10, 2024 | 55.70 | 55.70 | 54.10 | 54.50 | 54.50 | 3,611 |
| Oct 9, 2024 | 53.90 | 55.70 | 53.90 | 55.70 | 55.70 | 3,275 |
| Oct 8, 2024 | 55.40 | 55.40 | 53.50 | 53.90 | 53.90 | 659 |
| Oct 7, 2024 | 52.50 | 55.60 | 52.00 | 55.60 | 55.60 | 47,456 |
| Oct 4, 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 563 |
| Oct 3, 2024 | 53.50 | 53.50 | 52.60 | 53.00 | 53.00 | 1,053 |
| Oct 2, 2024 | 53.70 | 53.70 | 51.70 | 53.30 | 53.30 | 6,059 |
| Oct 1, 2024 | 54.30 | 54.30 | 52.80 | 53.00 | 53.00 | 20,745 |
| Sep 30, 2024 | 54.00 | 54.90 | 53.90 | 54.10 | 54.10 | 7,298 |
| Sep 27, 2024 | 53.80 | 54.90 | 53.80 | 54.90 | 54.90 | 423 |
| Sep 26, 2024 | 54.40 | 54.80 | 53.60 | 53.80 | 53.80 | 3,465 |
| Sep 25, 2024 | 53.20 | 54.00 | 52.90 | 53.70 | 53.70 | 41,111 |
| Sep 24, 2024 | 53.10 | 54.00 | 52.60 | 53.20 | 53.20 | 13,870 |
| Sep 23, 2024 | 53.90 | 53.90 | 51.50 | 53.00 | 53.00 | 58,195 |
| Sep 20, 2024 | 54.80 | 54.80 | 52.70 | 53.50 | 53.50 | 4,411 |
| Sep 19, 2024 | 53.80 | 55.20 | 53.00 | 53.30 | 53.30 | 2,722 |
| Sep 18, 2024 | 54.30 | 55.20 | 53.20 | 53.20 | 53.20 | 52,370 |
| Sep 17, 2024 | 53.80 | 54.60 | 53.80 | 54.10 | 54.10 | 2,129 |
| Sep 16, 2024 | 53.10 | 53.90 | 53.10 | 53.90 | 53.90 | 2,372 |
| Sep 13, 2024 | 52.00 | 53.00 | 51.60 | 53.00 | 53.00 | 3,801 |
| Sep 12, 2024 | 52.10 | 52.90 | 52.00 | 52.50 | 52.50 | 28,055 |
| Sep 11, 2024 | 52.60 | 53.30 | 51.20 | 52.00 | 52.00 | 43,569 |
| Sep 10, 2024 | 50.60 | 53.00 | 50.50 | 52.60 | 52.60 | 4,953 |
| Sep 9, 2024 | 51.50 | 51.90 | 49.80 | 50.80 | 50.80 | 4,054 |
| Sep 6, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3,888 |
| Sep 5, 2024 | 53.30 | 53.90 | 52.00 | 52.00 | 52.00 | 7,997 |
| Sep 4, 2024 | 53.00 | 53.70 | 52.60 | 53.30 | 53.30 | 9,114 |
| Sep 3, 2024 | 54.90 | 54.90 | 52.70 | 53.30 | 53.30 | 30,365 |
| Sep 2, 2024 | 54.40 | 55.50 | 54.10 | 54.40 | 54.40 | 4,096 |
| Aug 30, 2024 | 54.60 | 55.00 | 53.60 | 53.90 | 53.90 | 16,921 |
| Aug 29, 2024 | 55.00 | 56.90 | 53.90 | 54.50 | 54.50 | 3,865 |
| Aug 28, 2024 | 55.20 | 56.00 | 53.70 | 56.00 | 56.00 | 1,120 |
| Aug 27, 2024 | 56.00 | 56.40 | 54.40 | 54.50 | 54.50 | 9,751 |
| Aug 26, 2024 | 56.00 | 56.00 | 55.60 | 56.00 | 56.00 | 3,695 |
| Aug 23, 2024 | 56.50 | 58.00 | 55.60 | 56.00 | 56.00 | 18,948 |
| Aug 22, 2024 | 57.40 | 58.10 | 55.60 | 55.60 | 55.60 | 9,809 |
| Aug 21, 2024 | 58.70 | 58.70 | 56.90 | 57.40 | 57.40 | 4,534 |
| Aug 20, 2024 | 57.00 | 60.30 | 57.00 | 58.70 | 58.70 | 5,447 |
| Aug 19, 2024 | 55.40 | 57.80 | 55.40 | 57.30 | 57.30 | 3,902 |
| Aug 16, 2024 | 55.80 | 56.00 | 55.00 | 55.40 | 55.40 | 156,460 |
| Aug 14, 2024 | 55.90 | 55.90 | 55.20 | 55.80 | 55.80 | 31,259 |
| Aug 13, 2024 | 56.00 | 56.00 | 55.20 | 55.80 | 55.80 | 243 |
| Aug 12, 2024 | 55.40 | 56.00 | 55.00 | 55.90 | 55.90 | 37,117 |
| Aug 9, 2024 | 55.70 | 56.00 | 55.00 | 55.00 | 55.00 | 65,883 |
| Aug 8, 2024 | 57.00 | 57.00 | 55.00 | 55.50 | 55.50 | 6,142 |
| Aug 7, 2024 | 57.00 | 57.90 | 56.50 | 57.50 | 57.50 | 7,076 |
| Aug 6, 2024 | 56.00 | 58.00 | 55.80 | 57.00 | 57.00 | 8,527 |
| Aug 5, 2024 | 57.10 | 57.50 | 54.40 | 56.00 | 56.00 | 15,002 |
| Aug 2, 2024 | 58.50 | 59.00 | 57.00 | 57.00 | 57.00 | 38,976 |
| Aug 1, 2024 | 58.90 | 58.90 | 57.80 | 58.10 | 58.10 | 6,493 |
| Jul 31, 2024 | 58.70 | 60.00 | 57.80 | 58.30 | 58.30 | 5,877 |
| Jul 30, 2024 | 60.00 | 60.00 | 57.80 | 58.70 | 58.70 | 1,379 |
| Jul 29, 2024 | 59.60 | 60.30 | 58.80 | 59.30 | 59.30 | 2,710 |
| Jul 26, 2024 | 60.00 | 60.00 | 57.80 | 59.60 | 59.60 | 3,489 |
| Jul 25, 2024 | 60.00 | 60.00 | 58.20 | 59.60 | 59.60 | 4,072 |
| Jul 24, 2024 | 61.40 | 61.40 | 59.30 | 61.00 | 61.00 | 4,552 |
| Jul 23, 2024 | 62.00 | 62.00 | 59.60 | 61.90 | 61.90 | 864 |
| Jul 22, 2024 | 61.50 | 62.00 | 60.80 | 62.00 | 62.00 | 1,401 |
| Jul 19, 2024 | 62.00 | 62.00 | 59.70 | 61.40 | 61.40 | 8,388 |
| Jul 18, 2024 | 61.90 | 62.00 | 60.00 | 62.00 | 62.00 | 24,871 |
| Jul 17, 2024 | 61.00 | 62.00 | 57.00 | 60.20 | 60.20 | 4,657 |
| Jul 16, 2024 | 60.20 | 61.00 | 59.80 | 61.00 | 61.00 | 12,220 |
| Jul 15, 2024 | 60.40 | 62.00 | 60.20 | 60.80 | 60.80 | 4,195 |
| Jul 12, 2024 | 60.30 | 60.90 | 60.30 | 60.40 | 60.40 | 1,783 |
| Jul 11, 2024 | 60.40 | 61.40 | 60.10 | 61.40 | 61.40 | 241 |
| Jul 10, 2024 | 60.80 | 61.10 | 60.00 | 61.10 | 61.10 | 941 |
| Jul 9, 2024 | 60.00 | 62.00 | 60.00 | 61.10 | 61.10 | 3,051 |
| Jul 8, 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | 6,771 |
| Jul 5, 2024 | 61.00 | 62.10 | 60.30 | 60.30 | 60.30 | 3,679 |
| Jul 4, 2024 | 62.00 | 62.90 | 60.00 | 61.60 | 61.60 | 8,411 |
| Jul 3, 2024 | 60.80 | 62.30 | 60.80 | 62.30 | 62.30 | 26,487 |
| Jul 2, 2024 | 61.10 | 61.10 | 59.00 | 60.80 | 60.80 | 13,905 |
| Jul 1, 2024 | 62.30 | 62.50 | 60.40 | 61.20 | 61.20 | 5,112 |
| Jun 28, 2024 | 62.30 | 62.30 | 61.90 | 62.30 | 62.30 | 972 |
| Jun 27, 2024 | 62.00 | 62.40 | 61.40 | 62.30 | 62.30 | 40,829 |
| Jun 26, 2024 | 64.50 | 64.50 | 62.40 | 62.40 | 62.40 | 5,599 |
| Jun 25, 2024 | 63.00 | 64.00 | 62.60 | 63.70 | 63.70 | 3,757 |
| Jun 24, 2024 | 64.40 | 64.90 | 62.80 | 64.40 | 64.40 | 77,753 |
| Jun 21, 2024 | 2.00 Dividend | |||||
| Jun 21, 2024 | 66.60 | 66.90 | 61.60 | 62.70 | 62.70 | 22,109 |
| Jun 20, 2024 | 64.40 | 66.60 | 63.70 | 66.60 | 64.60 | 8,733 |
| Jun 19, 2024 | 62.50 | 64.30 | 61.90 | 63.80 | 61.88 | 19,759 |
| Jun 18, 2024 | 61.20 | 62.80 | 60.40 | 62.50 | 60.62 | 294,923 |
| Jun 17, 2024 | 60.50 | 60.90 | 59.40 | 60.90 | 59.07 | 2,822 |
| Jun 14, 2024 | 60.50 | 60.50 | 59.30 | 59.50 | 57.71 | 4,966 |
| Jun 13, 2024 | 60.20 | 62.10 | 60.20 | 60.30 | 58.49 | 20,476 |
| Jun 12, 2024 | 60.20 | 61.30 | 60.00 | 60.60 | 58.78 | 38,764 |
| Jun 11, 2024 | 60.50 | 60.80 | 59.70 | 60.00 | 58.20 | 3,363 |
| Jun 10, 2024 | 59.80 | 60.50 | 59.70 | 59.70 | 57.91 | 3,326 |
| Jun 7, 2024 | 60.20 | 60.40 | 59.70 | 59.80 | 58.00 | 11,046 |
| Jun 6, 2024 | 59.60 | 60.80 | 59.60 | 60.20 | 58.39 | 679 |
| Jun 5, 2024 | 60.90 | 61.10 | 59.20 | 59.40 | 57.62 | 7,285 |
| Jun 4, 2024 | 61.00 | 61.40 | 60.40 | 60.90 | 59.07 | 58,712 |
| Jun 3, 2024 | 61.00 | 61.10 | 59.10 | 61.00 | 59.17 | 15,399 |
| May 31, 2024 | 62.40 | 62.40 | 60.80 | 61.00 | 59.17 | 2,537 |
| May 29, 2024 | 63.10 | 63.10 | 61.10 | 62.40 | 60.53 | 2,788 |
| May 28, 2024 | 64.80 | 64.80 | 62.10 | 62.50 | 60.62 | 12,653 |
| May 27, 2024 | 62.80 | 62.80 | 61.70 | 62.50 | 60.62 | 1,048 |
| May 24, 2024 | 64.40 | 64.40 | 62.50 | 62.80 | 60.91 | 1,773 |
| May 23, 2024 | 63.00 | 64.40 | 61.30 | 64.40 | 62.47 | 143,108 |
| May 22, 2024 | 62.20 | 63.00 | 61.50 | 62.10 | 60.24 | 74,421 |
| May 21, 2024 | 62.20 | 62.20 | 61.70 | 61.80 | 59.94 | 18,000 |
| May 20, 2024 | 62.50 | 62.60 | 61.50 | 62.00 | 60.14 | 95,199 |
| May 17, 2024 | 62.40 | 62.70 | 61.90 | 62.50 | 60.62 | 8,577 |
| May 16, 2024 | 63.00 | 63.00 | 61.90 | 62.40 | 60.53 | 7,300 |
| May 15, 2024 | 63.50 | 63.50 | 62.00 | 62.50 | 60.62 | 44,859 |
| May 14, 2024 | 62.50 | 63.20 | 62.50 | 62.90 | 61.01 | 7,791 |
| May 13, 2024 | 63.50 | 63.70 | 58.30 | 62.50 | 60.62 | 11,558 |
| May 10, 2024 | 64.10 | 64.10 | 63.00 | 63.50 | 61.59 | 44,379 |
| May 9, 2024 | 63.90 | 64.00 | 63.50 | 63.90 | 61.98 | 2,161 |
| May 8, 2024 | 63.00 | 64.10 | 62.50 | 63.50 | 61.59 | 68,954 |
| May 7, 2024 | 63.70 | 63.70 | 62.90 | 63.00 | 61.11 | 22,659 |
| May 6, 2024 | 62.50 | 63.60 | 61.90 | 63.50 | 61.59 | 143,170 |
| May 2, 2024 | 62.20 | 62.50 | 62.00 | 62.50 | 60.62 | 28,674 |
| Apr 30, 2024 | 61.50 | 63.00 | 61.50 | 61.80 | 59.94 | 21,048 |
| Apr 29, 2024 | 62.00 | 62.20 | 61.00 | 61.50 | 59.65 | 9,509 |
| Apr 26, 2024 | 63.00 | 63.00 | 60.60 | 61.00 | 59.17 | 1,262 |
| Apr 25, 2024 | 64.50 | 64.50 | 60.60 | 62.50 | 60.62 | 8,819 |
| Apr 24, 2024 | 63.50 | 64.20 | 63.50 | 64.20 | 62.27 | 20,769 |
| Apr 23, 2024 | 64.50 | 64.50 | 63.60 | 63.80 | 61.88 | 25,570 |
| Apr 22, 2024 | 63.00 | 64.20 | 63.00 | 63.80 | 61.88 | 18,270 |
| Apr 19, 2024 | 65.00 | 65.00 | 63.80 | 64.00 | 62.08 | 24,112 |
| Apr 18, 2024 | 65.50 | 65.50 | 64.50 | 65.30 | 63.34 | 20,345 |
| Apr 17, 2024 | 66.00 | 66.00 | 64.70 | 65.20 | 63.24 | 35,385 |
| Apr 16, 2024 | 64.50 | 65.50 | 64.00 | 64.50 | 62.56 | 23,922 |
| Apr 15, 2024 | 65.50 | 66.60 | 64.70 | 64.70 | 62.76 | 4,750 |
| Apr 12, 2024 | 67.50 | 67.50 | 65.20 | 65.50 | 63.53 | 3,042 |
| Apr 11, 2024 | 66.60 | 67.50 | 65.20 | 67.00 | 64.99 | 2,216 |