Hamburg - Delayed Quote EUR
Haleon PLC (H6D0.HM)
4.4600
+0.0040
+(0.09%)
At close: April 25 at 5:25:02 PM GMT+2
Currency in EUR 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 25, 2025 | 4.4500 | 4.4600 | 4.4500 | 4.4600 | 4.4600 | - |
| Apr 24, 2025 | 0.0538706 Dividend | |||||
| Apr 24, 2025 | 4.4040 | 4.4560 | 4.4040 | 4.4560 | 4.4560 | - |
| Apr 23, 2025 | 4.6020 | 4.6020 | 4.4890 | 4.4890 | 4.4430 | - |
| Apr 22, 2025 | 4.4590 | 4.5470 | 4.4590 | 4.5470 | 4.5004 | 600 |
| Apr 17, 2025 | 4.4930 | 4.4930 | 4.4780 | 4.4780 | 4.4321 | - |
| Apr 16, 2025 | 4.4130 | 4.5030 | 4.4130 | 4.5030 | 4.4569 | - |
| Apr 15, 2025 | 4.4470 | 4.4870 | 4.4470 | 4.4870 | 4.4410 | - |
| Apr 14, 2025 | 4.4250 | 4.4250 | 4.4140 | 4.4140 | 4.3688 | - |
| Apr 11, 2025 | 4.3230 | 4.3470 | 4.3230 | 4.3470 | 4.3025 | - |
| Apr 10, 2025 | 4.3840 | 4.3840 | 4.2580 | 4.2580 | 4.2144 | - |
| Apr 9, 2025 | 4.2090 | 4.2090 | 4.1750 | 4.1750 | 4.1322 | - |
| Apr 8, 2025 | 4.2640 | 4.3440 | 4.2640 | 4.3440 | 4.2995 | - |
| Apr 7, 2025 | 4.3560 | 4.3560 | 4.2170 | 4.2170 | 4.1738 | - |
| Apr 4, 2025 | 4.6760 | 4.6760 | 4.5700 | 4.5700 | 4.5232 | - |
| Apr 3, 2025 | 4.5420 | 4.7250 | 4.5420 | 4.7250 | 4.6766 | - |
| Apr 2, 2025 | 4.6710 | 4.6710 | 4.6610 | 4.6610 | 4.6132 | - |
| Apr 1, 2025 | 4.7000 | 4.7280 | 4.7000 | 4.7280 | 4.6796 | - |
| Mar 31, 2025 | 4.6830 | 4.7280 | 4.6830 | 4.7280 | 4.6796 | - |
| Mar 28, 2025 | 4.6370 | 4.7220 | 4.6370 | 4.7220 | 4.6736 | - |
| Mar 27, 2025 | 4.6430 | 4.6450 | 4.6430 | 4.6450 | 4.5974 | - |
| Mar 26, 2025 | 4.6120 | 4.6200 | 4.6120 | 4.6200 | 4.5727 | - |
| Mar 25, 2025 | 4.6570 | 4.6570 | 4.6320 | 4.6320 | 4.5845 | - |
| Mar 24, 2025 | 4.7570 | 4.7570 | 4.6490 | 4.6490 | 4.6014 | - |
| Mar 21, 2025 | 4.7430 | 4.7490 | 4.7430 | 4.7490 | 4.7003 | - |
| Mar 20, 2025 | 4.7250 | 4.7380 | 4.7250 | 4.7380 | 4.6894 | - |
| Mar 19, 2025 | 4.5930 | 4.7320 | 4.5930 | 4.7320 | 4.6835 | - |
| Mar 18, 2025 | 4.6910 | 4.6910 | 4.6550 | 4.6550 | 4.6073 | 1,000 |
| Mar 17, 2025 | 4.6150 | 4.7040 | 4.6150 | 4.7040 | 4.6558 | - |
| Mar 14, 2025 | 4.7440 | 4.7440 | 4.6500 | 4.6500 | 4.6024 | 6,500 |
| Mar 13, 2025 | 4.6650 | 4.6660 | 4.6650 | 4.6660 | 4.6182 | - |
| Mar 12, 2025 | 4.7470 | 4.7470 | 4.6960 | 4.6960 | 4.6479 | - |
| Mar 11, 2025 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6815 | - |
| Mar 10, 2025 | 4.7740 | 4.7740 | 4.7300 | 4.7300 | 4.6815 | 3,150 |
| Mar 7, 2025 | 4.7230 | 4.8150 | 4.7230 | 4.8150 | 4.7657 | - |
| Mar 6, 2025 | 4.8930 | 4.8930 | 4.7930 | 4.7930 | 4.7439 | 6,224 |
| Mar 5, 2025 | 5.0520 | 5.0520 | 4.8600 | 4.8600 | 4.8102 | 12,000 |
| Mar 4, 2025 | 5.0240 | 5.0920 | 5.0240 | 5.0920 | 5.0398 | - |
| Mar 3, 2025 | 4.8870 | 5.0340 | 4.8870 | 5.0340 | 4.9824 | 7,000 |
| Feb 28, 2025 | 4.6070 | 4.8450 | 4.6070 | 4.8450 | 4.7954 | 13,000 |
| Feb 27, 2025 | 4.8550 | 4.8550 | 4.6750 | 4.6750 | 4.6271 | 212 |
| Feb 26, 2025 | 4.7950 | 4.8520 | 4.7950 | 4.8370 | 4.7874 | 1,000 |
| Feb 25, 2025 | 4.7180 | 4.8490 | 4.7180 | 4.8280 | 4.7785 | 10,000 |
| Feb 24, 2025 | 4.7920 | 4.8240 | 4.7920 | 4.8240 | 4.7746 | 3,150 |
| Feb 21, 2025 | 4.6850 | 4.7670 | 4.6850 | 4.7670 | 4.7182 | - |
| Feb 20, 2025 | 4.7650 | 4.7650 | 4.7250 | 4.7250 | 4.6766 | 405 |
| Feb 19, 2025 | 4.7500 | 4.7670 | 4.7500 | 4.7670 | 4.7182 | - |
| Feb 18, 2025 | 4.7520 | 4.8000 | 4.7520 | 4.7610 | 4.7122 | 10,703 |
| Feb 17, 2025 | 4.6010 | 4.7830 | 4.6010 | 4.7830 | 4.7340 | - |
| Feb 14, 2025 | 4.6820 | 4.7070 | 4.6480 | 4.6480 | 4.6004 | 383 |
| Feb 13, 2025 | 4.7120 | 4.7310 | 4.7120 | 4.7310 | 4.6825 | - |
| Feb 12, 2025 | 4.7390 | 4.7390 | 4.6960 | 4.6960 | 4.6479 | - |
| Feb 11, 2025 | 4.6820 | 4.7590 | 4.6820 | 4.7330 | 4.6845 | 1,000 |
| Feb 10, 2025 | 4.6030 | 4.6940 | 4.6030 | 4.6940 | 4.6459 | - |
| Feb 7, 2025 | 4.5680 | 4.6500 | 4.5500 | 4.5500 | 4.5034 | 2,000 |
| Feb 6, 2025 | 4.5960 | 4.5960 | 4.5840 | 4.5840 | 4.5370 | - |
| Feb 5, 2025 | 4.5410 | 4.5870 | 4.5410 | 4.5870 | 4.5400 | 530 |
| Feb 4, 2025 | 4.5910 | 4.5910 | 4.5620 | 4.5620 | 4.5153 | - |
| Feb 3, 2025 | 4.4610 | 4.5710 | 4.4610 | 4.5710 | 4.5242 | - |
| Jan 31, 2025 | 4.5720 | 4.5720 | 4.5170 | 4.5170 | 4.4707 | 10,000 |
| Jan 30, 2025 | 4.5570 | 4.5570 | 4.5510 | 4.5510 | 4.5044 | - |
| Jan 29, 2025 | 4.5670 | 4.5670 | 4.5140 | 4.5140 | 4.4677 | 500 |
| Jan 28, 2025 | 4.5140 | 4.5530 | 4.5140 | 4.5530 | 4.5063 | - |
| Jan 27, 2025 | 4.3810 | 4.5180 | 4.3810 | 4.5040 | 4.4578 | 800 |
| Jan 24, 2025 | 4.4900 | 4.4900 | 4.4610 | 4.4610 | 4.4153 | - |
| Jan 23, 2025 | 4.4160 | 4.4900 | 4.4160 | 4.4900 | 4.4440 | - |
| Jan 22, 2025 | 4.3970 | 4.4610 | 4.3970 | 4.4340 | 4.3886 | 1,000 |
| Jan 21, 2025 | 4.4300 | 4.4300 | 4.4040 | 4.4040 | 4.3589 | - |
| Jan 20, 2025 | 4.4760 | 4.4760 | 4.4610 | 4.4610 | 4.4153 | - |
| Jan 17, 2025 | 4.4580 | 4.4900 | 4.4580 | 4.4900 | 4.4440 | - |
| Jan 16, 2025 | 4.4310 | 4.4570 | 4.4230 | 4.4430 | 4.3975 | 3,150 |
| Jan 15, 2025 | 4.3330 | 4.4410 | 4.3330 | 4.4410 | 4.3955 | - |
| Jan 14, 2025 | 4.4400 | 4.4400 | 4.3870 | 4.3870 | 4.3420 | - |
| Jan 13, 2025 | 4.4020 | 4.4250 | 4.4020 | 4.4250 | 4.3797 | - |
| Jan 10, 2025 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5143 | - |
| Jan 9, 2025 | 4.5460 | 4.6100 | 4.5460 | 4.6100 | 4.5628 | - |
| Jan 8, 2025 | 4.5410 | 4.5950 | 4.5410 | 4.5950 | 4.5479 | - |
| Jan 7, 2025 | 4.5360 | 4.5550 | 4.5360 | 4.5550 | 4.5083 | - |
| Jan 6, 2025 | 4.5790 | 4.5790 | 4.5630 | 4.5630 | 4.5162 | - |
| Jan 3, 2025 | 4.6000 | 4.6000 | 4.5790 | 4.5790 | 4.5321 | - |
| Jan 2, 2025 | 4.4710 | 4.6060 | 4.4710 | 4.6060 | 4.5588 | - |
| Dec 30, 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5380 | - |
| Dec 27, 2024 | 4.5740 | 4.6070 | 4.5740 | 4.5980 | 4.5509 | 924 |
| Dec 23, 2024 | 4.6070 | 4.6140 | 4.6070 | 4.6140 | 4.5667 | - |
| Dec 20, 2024 | 4.6250 | 4.6520 | 4.6030 | 4.6520 | 4.6043 | 690 |
| Dec 19, 2024 | 4.6220 | 4.6400 | 4.6220 | 4.6400 | 4.5925 | - |
| Dec 18, 2024 | 4.6970 | 4.7000 | 4.6970 | 4.7000 | 4.6518 | - |
| Dec 17, 2024 | 4.5730 | 4.6970 | 4.5730 | 4.6970 | 4.6489 | - |
| Dec 16, 2024 | 4.5920 | 4.6380 | 4.5920 | 4.6380 | 4.5905 | - |
| Dec 13, 2024 | 4.5620 | 4.6390 | 4.5620 | 4.6390 | 4.5915 | - |
| Dec 12, 2024 | 4.5810 | 4.6510 | 4.5810 | 4.6510 | 4.6033 | - |
| Dec 11, 2024 | 4.5030 | 4.6540 | 4.5030 | 4.6540 | 4.6063 | - |
| Dec 10, 2024 | 4.4810 | 4.5640 | 4.4810 | 4.5640 | 4.5172 | 193 |
| Dec 9, 2024 | 4.5270 | 4.5450 | 4.5260 | 4.5450 | 4.4984 | 3,325 |
| Dec 6, 2024 | 4.5440 | 4.5440 | 4.5000 | 4.5000 | 4.4539 | - |
| Dec 5, 2024 | 4.5510 | 4.5880 | 4.5510 | 4.5880 | 4.5410 | - |
| Dec 4, 2024 | 4.4790 | 4.6200 | 4.4790 | 4.5950 | 4.5479 | 500 |
| Dec 3, 2024 | 4.4920 | 4.6220 | 4.4920 | 4.5990 | 4.5519 | 500 |
| Dec 2, 2024 | 4.4740 | 4.5730 | 4.4740 | 4.5730 | 4.5261 | - |
| Nov 29, 2024 | 4.5110 | 4.5510 | 4.5110 | 4.5510 | 4.5044 | - |
| Nov 28, 2024 | 4.5760 | 4.5760 | 4.5520 | 4.5520 | 4.5054 | - |
| Nov 27, 2024 | 4.4950 | 4.6130 | 4.4950 | 4.6130 | 4.5657 | - |
| Nov 26, 2024 | 4.5160 | 4.5490 | 4.5160 | 4.5380 | 4.4915 | 532 |
| Nov 25, 2024 | 4.5790 | 4.5790 | 4.5570 | 4.5570 | 4.5103 | - |
| Nov 22, 2024 | 4.5090 | 4.6260 | 4.5090 | 4.6260 | 4.5786 | - |
| Nov 21, 2024 | 4.3900 | 4.5350 | 4.3900 | 4.5350 | 4.4885 | 1,500 |
| Nov 20, 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4123 | - |
| Nov 19, 2024 | 4.4120 | 4.4440 | 4.4120 | 4.4440 | 4.3985 | - |
| Nov 18, 2024 | 4.3980 | 4.4260 | 4.3980 | 4.4260 | 4.3806 | - |
| Nov 15, 2024 | 4.3650 | 4.4360 | 4.3650 | 4.4360 | 4.3905 | - |
| Nov 14, 2024 | 4.2930 | 4.3800 | 4.2930 | 4.3800 | 4.3351 | - |
| Nov 13, 2024 | 4.2830 | 4.3300 | 4.2830 | 4.3300 | 4.2856 | - |
| Nov 12, 2024 | 4.3790 | 4.3790 | 4.3480 | 4.3480 | 4.3034 | - |
| Nov 11, 2024 | 4.4040 | 4.4470 | 4.4040 | 4.4470 | 4.4014 | - |
| Nov 8, 2024 | 4.3540 | 4.4100 | 4.3540 | 4.4100 | 4.3648 | - |
| Nov 7, 2024 | 4.4020 | 4.4050 | 4.4020 | 4.4050 | 4.3599 | - |
| Nov 6, 2024 | 4.4320 | 4.4320 | 4.4120 | 4.4120 | 4.3668 | - |
| Nov 5, 2024 | 4.4630 | 4.4630 | 4.4380 | 4.4380 | 4.3925 | - |
| Nov 4, 2024 | 4.4520 | 4.4720 | 4.4520 | 4.4720 | 4.4262 | - |
| Nov 1, 2024 | 4.3630 | 4.4820 | 4.3630 | 4.4820 | 4.4361 | - |
| Oct 31, 2024 | 4.4140 | 4.4460 | 4.4140 | 4.4460 | 4.4004 | - |
| Oct 30, 2024 | 4.4960 | 4.5060 | 4.4960 | 4.5060 | 4.4598 | - |
| Oct 29, 2024 | 4.5460 | 4.5640 | 4.5460 | 4.5640 | 4.5172 | - |
| Oct 28, 2024 | 4.4240 | 4.5890 | 4.4240 | 4.5890 | 4.5420 | - |
| Oct 25, 2024 | 4.5610 | 4.5610 | 4.5460 | 4.5460 | 4.4994 | - |
| Oct 24, 2024 | 4.5440 | 4.5620 | 4.5440 | 4.5620 | 4.5153 | - |
| Oct 23, 2024 | 4.5280 | 4.5490 | 4.5280 | 4.5490 | 4.5024 | - |
| Oct 22, 2024 | 4.5550 | 4.5550 | 4.5300 | 4.5300 | 4.4836 | 1,000 |
| Oct 21, 2024 | 4.5600 | 4.5810 | 4.5600 | 4.5810 | 4.5341 | - |
| Oct 18, 2024 | 4.6150 | 4.6210 | 4.6150 | 4.6210 | 4.5736 | - |
| Oct 17, 2024 | 4.5970 | 4.6530 | 4.5970 | 4.6530 | 4.6053 | - |
| Oct 16, 2024 | 4.5470 | 4.6290 | 4.5470 | 4.6290 | 4.5816 | - |
| Oct 15, 2024 | 4.5780 | 4.5950 | 4.5780 | 4.5950 | 4.5479 | - |
| Oct 14, 2024 | 4.5810 | 4.6140 | 4.5810 | 4.6140 | 4.5667 | - |
| Oct 11, 2024 | 4.5930 | 4.6030 | 4.5930 | 4.6030 | 4.5558 | - |
| Oct 10, 2024 | 4.5590 | 4.6150 | 4.5590 | 4.6150 | 4.5677 | - |
| Oct 9, 2024 | 4.5640 | 4.5800 | 4.5640 | 4.5770 | 4.5301 | 60 |
| Oct 8, 2024 | 4.5130 | 4.5530 | 4.5130 | 4.5530 | 4.5063 | - |
| Oct 7, 2024 | 4.6550 | 4.6550 | 4.5450 | 4.5450 | 4.4984 | - |
| Oct 4, 2024 | 4.6940 | 4.6940 | 4.6600 | 4.6600 | 4.6122 | - |
| Oct 3, 2024 | 4.7140 | 4.7140 | 4.6820 | 4.6820 | 4.6340 | - |
| Oct 2, 2024 | 4.7460 | 4.7460 | 4.7450 | 4.7450 | 4.6964 | - |
| Oct 1, 2024 | 4.6200 | 4.7770 | 4.6200 | 4.7770 | 4.7280 | 100 |
| Sep 30, 2024 | 4.7720 | 4.7740 | 4.7720 | 4.7740 | 4.7251 | - |
| Sep 27, 2024 | 4.7150 | 4.8040 | 4.7150 | 4.8040 | 4.7548 | - |
| Sep 26, 2024 | 4.7830 | 4.7830 | 4.7380 | 4.7380 | 4.6894 | - |
| Sep 25, 2024 | 4.7030 | 4.7560 | 4.7030 | 4.7560 | 4.7073 | - |
| Sep 24, 2024 | 4.7680 | 4.7790 | 4.7590 | 4.7790 | 4.7300 | 600 |
| Sep 23, 2024 | 4.6730 | 4.7690 | 4.6730 | 4.7690 | 4.7201 | - |
| Sep 20, 2024 | 4.5840 | 4.6730 | 4.5840 | 4.6730 | 4.6251 | - |
| Sep 19, 2024 | 4.7600 | 4.7600 | 4.6820 | 4.6820 | 4.6340 | 60 |
| Sep 18, 2024 | 4.7810 | 4.7810 | 4.7460 | 4.7460 | 4.6974 | - |
| Sep 17, 2024 | 4.7290 | 4.7710 | 4.7290 | 4.7710 | 4.7221 | - |
| Sep 16, 2024 | 4.7160 | 4.7340 | 4.7160 | 4.7340 | 4.6855 | - |
| Sep 13, 2024 | 4.6690 | 4.7100 | 4.6690 | 4.7100 | 4.6617 | - |
| Sep 12, 2024 | 4.7260 | 4.7260 | 4.6580 | 4.6580 | 4.6103 | - |
| Sep 11, 2024 | 4.7510 | 4.7510 | 4.7160 | 4.7160 | 4.6677 | - |
| Sep 10, 2024 | 4.6690 | 4.7330 | 4.6690 | 4.7330 | 4.6845 | - |
| Sep 9, 2024 | 4.7010 | 4.7010 | 4.6950 | 4.6950 | 4.6469 | - |
| Sep 6, 2024 | 4.5860 | 4.6630 | 4.5860 | 4.6630 | 4.6152 | - |
| Sep 5, 2024 | 4.6210 | 4.6460 | 4.6210 | 4.6460 | 4.5984 | - |
| Sep 4, 2024 | 4.5410 | 4.6190 | 4.5410 | 4.6190 | 4.5717 | - |
| Sep 3, 2024 | 4.5700 | 4.5990 | 4.5700 | 4.5990 | 4.5519 | 300 |
| Sep 2, 2024 | 4.5760 | 4.5850 | 4.5760 | 4.5850 | 4.5380 | 1,600 |
| Aug 30, 2024 | 4.5240 | 4.5660 | 4.5240 | 4.5660 | 4.5192 | - |
| Aug 29, 2024 | 4.4690 | 4.5340 | 4.4690 | 4.5340 | 4.4875 | - |
| Aug 28, 2024 | 4.4280 | 4.4870 | 4.4280 | 4.4870 | 4.4410 | 70 |
| Aug 27, 2024 | 4.3850 | 4.4500 | 4.3850 | 4.4500 | 4.4044 | - |
| Aug 26, 2024 | 4.3650 | 4.4030 | 4.3650 | 4.4030 | 4.3579 | - |
| Aug 23, 2024 | 4.4360 | 4.4360 | 4.4160 | 4.4160 | 4.3707 | - |
| Aug 22, 2024 | 4.3920 | 4.4350 | 4.3920 | 4.4350 | 4.3896 | - |
| Aug 21, 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.3797 | - |
| Aug 20, 2024 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3025 | - |
| Aug 19, 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3064 | - |
| Aug 16, 2024 | 4.4050 | 4.4050 | 4.4040 | 4.4040 | 4.3589 | 20 |
| Aug 15, 2024 | 0.023421999 Dividend | |||||
| Aug 15, 2024 | 4.3890 | 4.4310 | 4.3890 | 4.4310 | 4.3856 | 600 |
| Aug 14, 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.3519 | - |
| Aug 13, 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.3608 | - |
| Aug 12, 2024 | 4.4020 | 4.4240 | 4.4020 | 4.4240 | 4.3588 | 250 |
| Aug 9, 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.2840 | - |
| Aug 8, 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.2889 | - |
| Aug 7, 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.2790 | - |
| Aug 6, 2024 | 4.3460 | 4.3460 | 4.3100 | 4.3100 | 4.2465 | 250 |
| Aug 5, 2024 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.1490 | - |
| Aug 2, 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1273 | - |
| Aug 1, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0396 | - |
| Jul 31, 2024 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.1657 | - |
| Jul 30, 2024 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1263 | - |
| Jul 29, 2024 | 4.2230 | 4.2720 | 4.2230 | 4.2720 | 4.2091 | 1,000 |
| Jul 26, 2024 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1243 | - |
| Jul 25, 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0022 | - |
| Jul 24, 2024 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 3.9450 | - |
| Jul 23, 2024 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 3.9844 | - |
| Jul 22, 2024 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 3.9894 | - |
| Jul 19, 2024 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 3.9953 | - |
| Jul 18, 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 3.9578 | - |
| Jul 17, 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.8859 | - |
| Jul 16, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9017 | - |
| Jul 15, 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9155 | - |
| Jul 12, 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 3.9460 | - |
| Jul 11, 2024 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9125 | - |
| Jul 10, 2024 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.8564 | - |
| Jul 9, 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8248 | - |
| Jul 8, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7834 | - |
| Jul 5, 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8051 | - |
| Jul 4, 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8041 | - |
| Jul 3, 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.7854 | - |
| Jul 2, 2024 | 3.8220 | 3.8280 | 3.8220 | 3.8280 | 3.7716 | 400 |
| Jul 1, 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8002 | - |
| Jun 28, 2024 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.8495 | - |
| Jun 27, 2024 | 3.9390 | 3.9500 | 3.9390 | 3.9500 | 3.8918 | 13 |
| Jun 26, 2024 | 3.9730 | 3.9730 | 3.9650 | 3.9650 | 3.9066 | 14 |
| Jun 25, 2024 | 3.9430 | 3.9970 | 3.9430 | 3.9970 | 3.9381 | 177 |
| Jun 24, 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8307 | - |
| Jun 21, 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.8603 | - |
| Jun 20, 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8051 | - |
| Jun 19, 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8169 | - |
| Jun 18, 2024 | 3.8540 | 3.8750 | 3.8540 | 3.8750 | 3.8179 | 303 |
| Jun 17, 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.8445 | - |
| Jun 14, 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8376 | - |
| Jun 13, 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7302 | - |
| Jun 12, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7736 | - |
| Jun 11, 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.7716 | - |
| Jun 10, 2024 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 3.8258 | - |
| Jun 7, 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8347 | - |
| Jun 6, 2024 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.8140 | - |
| Jun 5, 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.7854 | - |
| Jun 4, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7440 | - |
| Jun 3, 2024 | 3.8200 | 3.8370 | 3.8200 | 3.8370 | 3.7805 | 250 |
| May 31, 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.7687 | - |
| May 30, 2024 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7430 | - |
| May 29, 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.7549 | - |
| May 28, 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7293 | - |
| May 27, 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.7519 | - |
| May 24, 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8100 | - |
| May 23, 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8238 | - |
| May 22, 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8278 | - |
| May 21, 2024 | 3.8600 | 3.8920 | 3.8600 | 3.8920 | 3.8347 | 937 |
| May 20, 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7263 | - |
| May 17, 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.6790 | - |
| May 16, 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.7499 | - |
| May 15, 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.7470 | - |
| May 14, 2024 | 3.7560 | 3.7900 | 3.7560 | 3.7900 | 3.7342 | 400 |
| May 13, 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6445 | - |
| May 10, 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7263 | - |
| May 9, 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7155 | - |
| May 8, 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.7687 | - |
| May 7, 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7066 | - |
| May 6, 2024 | 3.7820 | 3.8010 | 3.7820 | 3.8010 | 3.7450 | 110 |
| May 3, 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.7460 | - |
| May 2, 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7007 | - |
| Apr 30, 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8278 | - |
| Apr 29, 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.8613 | - |
| Apr 26, 2024 | 3.8300 | 3.9150 | 3.8300 | 3.9150 | 3.8573 | 38 |
| Apr 25, 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7391 | - |