Stockholm - Delayed Quote SEK
K2A Knaust & Andersson Fastigheter AB (publ) (K2A-PREF.ST)
153.60
-2.60
(-1.66%)
At close: 12:19:12 PM GMT+2
Currency in SEK 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 30, 2025 | 156.80 | 156.80 | 152.00 | 153.60 | 153.60 | 2,007 |
| Apr 29, 2025 | 166.00 | 166.00 | 149.80 | 156.20 | 156.20 | 46,635 |
| Apr 28, 2025 | 167.00 | 170.00 | 165.60 | 167.80 | 167.80 | 1,200 |
| Apr 25, 2025 | 165.00 | 170.20 | 163.00 | 169.40 | 169.40 | 15,830 |
| Apr 24, 2025 | 183.20 | 183.40 | 167.20 | 170.00 | 170.00 | 7,145 |
| Apr 23, 2025 | 177.60 | 190.00 | 177.60 | 186.00 | 186.00 | 11,431 |
| Apr 22, 2025 | 164.00 | 176.80 | 163.80 | 174.20 | 174.20 | 3,911 |
| Apr 17, 2025 | 164.00 | 165.80 | 164.00 | 164.80 | 164.80 | 170 |
| Apr 16, 2025 | 162.00 | 164.40 | 161.00 | 163.20 | 163.20 | 576 |
| Apr 15, 2025 | 162.00 | 164.20 | 160.20 | 162.40 | 162.40 | 839 |
| Apr 14, 2025 | 159.60 | 161.60 | 157.20 | 161.60 | 161.60 | 807 |
| Apr 11, 2025 | 162.00 | 162.00 | 159.00 | 160.80 | 160.80 | 884 |
| Apr 10, 2025 | 160.00 | 162.00 | 157.00 | 162.00 | 162.00 | 1,021 |
| Apr 9, 2025 | 160.00 | 162.00 | 157.40 | 159.80 | 159.80 | 2,148 |
| Apr 8, 2025 | 161.60 | 167.60 | 158.60 | 163.40 | 163.40 | 3,049 |
| Apr 7, 2025 | 147.00 | 165.00 | 141.60 | 159.80 | 159.80 | 8,362 |
| Apr 4, 2025 | 159.50 | 162.50 | 148.00 | 153.00 | 153.00 | 3,215 |
| Apr 3, 2025 | 153.50 | 161.00 | 153.50 | 159.00 | 159.00 | 715 |
| Apr 2, 2025 | 160.00 | 161.50 | 153.50 | 161.50 | 161.50 | 1,434 |
| Apr 1, 2025 | 155.00 | 157.50 | 153.00 | 157.50 | 157.50 | 573 |
| Mar 31, 2025 | 154.00 | 160.00 | 149.50 | 156.00 | 156.00 | 1,872 |
| Mar 28, 2025 | 157.00 | 157.50 | 153.00 | 153.50 | 153.50 | 2,251 |
| Mar 27, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | 277 |
| Mar 26, 2025 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 350 |
| Mar 25, 2025 | 161.00 | 165.00 | 161.00 | 164.00 | 164.00 | 1,165 |
| Mar 24, 2025 | 161.50 | 163.00 | 158.50 | 160.50 | 160.50 | 2,820 |
| Mar 21, 2025 | 163.00 | 165.50 | 161.50 | 165.50 | 165.50 | 2,801 |
| Mar 20, 2025 | 154.00 | 166.50 | 154.00 | 166.50 | 166.50 | 3,368 |
| Mar 19, 2025 | 153.50 | 156.00 | 151.50 | 156.00 | 156.00 | 551 |
| Mar 18, 2025 | 153.00 | 155.00 | 152.50 | 153.50 | 153.50 | 373 |
| Mar 17, 2025 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 327 |
| Mar 14, 2025 | 150.00 | 152.00 | 147.50 | 152.00 | 152.00 | 2,166 |
| Mar 13, 2025 | 147.50 | 152.50 | 147.50 | 148.50 | 148.50 | 1,076 |
| Mar 12, 2025 | 149.00 | 153.50 | 149.00 | 153.00 | 153.00 | 966 |
| Mar 11, 2025 | 150.00 | 153.50 | 147.00 | 149.00 | 149.00 | 5,008 |
| Mar 10, 2025 | 153.00 | 153.00 | 148.00 | 150.00 | 150.00 | 3,026 |
| Mar 7, 2025 | 149.50 | 156.00 | 146.50 | 153.00 | 153.00 | 1,501 |
| Mar 6, 2025 | 156.00 | 156.00 | 148.00 | 151.50 | 151.50 | 4,563 |
| Mar 5, 2025 | 158.00 | 161.50 | 150.00 | 157.50 | 157.50 | 6,040 |
| Mar 4, 2025 | 163.50 | 163.50 | 156.00 | 156.00 | 156.00 | 5,332 |
| Mar 3, 2025 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | 5,671 |
| Feb 28, 2025 | 169.00 | 169.00 | 166.00 | 167.50 | 167.50 | 1,834 |
| Feb 27, 2025 | 167.00 | 171.00 | 166.50 | 169.00 | 169.00 | 5,152 |
| Feb 26, 2025 | 168.00 | 172.00 | 167.00 | 169.00 | 169.00 | 6,833 |
| Feb 25, 2025 | 165.50 | 172.00 | 165.00 | 169.50 | 169.50 | 7,887 |
| Feb 24, 2025 | 147.00 | 171.50 | 147.00 | 165.00 | 165.00 | 12,034 |
| Feb 21, 2025 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 6,339 |
| Feb 20, 2025 | 155.50 | 155.50 | 147.50 | 151.50 | 151.50 | 15,803 |
| Feb 19, 2025 | 161.00 | 162.00 | 155.00 | 155.50 | 155.50 | 25,140 |
| Feb 18, 2025 | 165.50 | 165.50 | 160.50 | 162.00 | 162.00 | 3,391 |
| Feb 17, 2025 | 169.50 | 169.50 | 164.00 | 166.50 | 166.50 | 5,199 |
| Feb 14, 2025 | 169.00 | 172.00 | 166.00 | 169.50 | 169.50 | 20,677 |
| Feb 13, 2025 | 181.00 | 181.00 | 160.50 | 168.00 | 168.00 | 13,439 |
| Feb 12, 2025 | 179.50 | 182.00 | 177.50 | 181.00 | 181.00 | 1,681 |
| Feb 11, 2025 | 179.00 | 179.50 | 177.00 | 179.50 | 179.50 | 1,792 |
| Feb 10, 2025 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | 3,485 |
| Feb 7, 2025 | 177.00 | 179.50 | 176.00 | 179.50 | 179.50 | 816 |
| Feb 6, 2025 | 173.50 | 179.50 | 173.50 | 178.50 | 178.50 | 1,081 |
| Feb 5, 2025 | 177.50 | 178.50 | 174.50 | 178.50 | 178.50 | 2,016 |
| Feb 4, 2025 | 178.00 | 181.50 | 177.50 | 177.50 | 177.50 | 1,302 |
| Feb 3, 2025 | 180.00 | 181.00 | 177.50 | 181.00 | 181.00 | 941 |
| Jan 31, 2025 | 180.50 | 181.50 | 180.00 | 181.00 | 181.00 | 944 |
| Jan 30, 2025 | 180.50 | 182.50 | 176.50 | 181.00 | 181.00 | 1,228 |
| Jan 29, 2025 | 182.50 | 183.00 | 180.00 | 182.00 | 182.00 | 1,833 |
| Jan 28, 2025 | 181.50 | 183.00 | 176.00 | 183.00 | 183.00 | 2,085 |
| Jan 27, 2025 | 180.50 | 182.50 | 180.50 | 181.50 | 181.50 | 1,456 |
| Jan 24, 2025 | 181.50 | 182.50 | 178.50 | 182.50 | 182.50 | 2,772 |
| Jan 23, 2025 | 182.50 | 185.00 | 181.50 | 183.00 | 183.00 | 1,310 |
| Jan 22, 2025 | 182.50 | 186.50 | 182.00 | 185.00 | 185.00 | 509 |
| Jan 21, 2025 | 185.00 | 185.00 | 182.50 | 183.50 | 183.50 | 544 |
| Jan 20, 2025 | 182.00 | 185.00 | 182.00 | 184.50 | 184.50 | 1,444 |
| Jan 17, 2025 | 185.00 | 185.00 | 181.00 | 183.00 | 183.00 | 2,663 |
| Jan 16, 2025 | 185.00 | 185.50 | 182.50 | 184.00 | 184.00 | 2,482 |
| Jan 15, 2025 | 184.50 | 186.00 | 181.50 | 184.50 | 184.50 | 1,042 |
| Jan 14, 2025 | 181.50 | 184.50 | 181.50 | 184.50 | 184.50 | 156 |
| Jan 13, 2025 | 181.50 | 185.00 | 180.00 | 183.00 | 183.00 | 3,509 |
| Jan 10, 2025 | 185.50 | 187.00 | 184.00 | 185.50 | 185.50 | 1,005 |
| Jan 9, 2025 | 184.50 | 186.00 | 183.50 | 184.50 | 184.50 | 1,111 |
| Jan 8, 2025 | 183.50 | 185.00 | 182.50 | 184.00 | 184.00 | 1,112 |
| Jan 7, 2025 | 186.00 | 187.50 | 179.00 | 182.50 | 182.50 | 3,939 |
| Jan 3, 2025 | 187.50 | 188.50 | 182.00 | 185.00 | 185.00 | 3,652 |
| Jan 2, 2025 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1,909 |
| Dec 30, 2024 | 185.50 | 187.00 | 184.00 | 184.50 | 184.50 | 1,067 |
| Dec 27, 2024 | 186.50 | 187.50 | 183.00 | 186.50 | 186.50 | 1,332 |
| Dec 23, 2024 | 190.00 | 190.00 | 182.00 | 187.50 | 187.50 | 1,338 |
| Dec 20, 2024 | 185.00 | 188.50 | 184.00 | 187.00 | 187.00 | 1,539 |
| Dec 19, 2024 | 187.50 | 187.50 | 184.00 | 185.00 | 185.00 | 1,215 |
| Dec 18, 2024 | 190.50 | 190.50 | 185.00 | 187.00 | 187.00 | 3,042 |
| Dec 17, 2024 | 186.00 | 190.00 | 186.00 | 187.00 | 187.00 | 2,278 |
| Dec 16, 2024 | 189.50 | 189.50 | 185.00 | 187.50 | 187.50 | 1,599 |
| Dec 13, 2024 | 190.00 | 192.00 | 189.00 | 189.50 | 189.50 | 3,194 |
| Dec 12, 2024 | 188.00 | 190.50 | 187.50 | 190.50 | 190.50 | 2,426 |
| Dec 11, 2024 | 189.50 | 192.00 | 189.50 | 190.50 | 190.50 | 5,465 |
| Dec 10, 2024 | 192.50 | 193.00 | 187.50 | 188.00 | 188.00 | 5,658 |
| Dec 9, 2024 | 191.50 | 193.00 | 189.50 | 192.00 | 192.00 | 434 |
| Dec 6, 2024 | 190.50 | 192.50 | 189.50 | 191.50 | 191.50 | 1,755 |
| Dec 5, 2024 | 190.50 | 190.50 | 187.50 | 190.50 | 190.50 | 1,319 |
| Dec 4, 2024 | 193.00 | 193.00 | 188.00 | 188.50 | 188.50 | 837 |
| Dec 3, 2024 | 187.50 | 192.50 | 186.00 | 191.00 | 191.00 | 1,499 |
| Dec 2, 2024 | 186.00 | 188.00 | 183.50 | 186.50 | 186.50 | 879 |
| Nov 29, 2024 | 185.00 | 188.00 | 183.50 | 185.50 | 185.50 | 2,922 |
| Nov 28, 2024 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 1,692 |
| Nov 27, 2024 | 184.00 | 186.00 | 182.00 | 186.00 | 186.00 | 5,545 |
| Nov 26, 2024 | 179.50 | 183.00 | 179.50 | 182.00 | 182.00 | 686 |
| Nov 25, 2024 | 184.50 | 184.50 | 179.00 | 181.50 | 181.50 | 2,582 |
| Nov 22, 2024 | 184.50 | 184.50 | 178.00 | 183.00 | 183.00 | 2,675 |
| Nov 21, 2024 | 183.50 | 185.00 | 182.50 | 183.00 | 183.00 | 3,515 |
| Nov 20, 2024 | 187.50 | 188.50 | 183.00 | 184.00 | 184.00 | 1,918 |
| Nov 19, 2024 | 183.00 | 186.50 | 182.50 | 186.00 | 186.00 | 781 |
| Nov 18, 2024 | 184.00 | 187.00 | 183.50 | 183.50 | 183.50 | 3,890 |
| Nov 15, 2024 | 182.50 | 186.50 | 182.50 | 186.50 | 186.50 | 1,123 |
| Nov 14, 2024 | 188.50 | 194.50 | 183.50 | 185.00 | 185.00 | 3,445 |
| Nov 13, 2024 | 193.00 | 198.00 | 183.00 | 188.50 | 188.50 | 3,826 |
| Nov 12, 2024 | 196.00 | 197.00 | 191.50 | 195.50 | 195.50 | 1,714 |
| Nov 11, 2024 | 197.00 | 198.50 | 196.00 | 196.50 | 196.50 | 961 |
| Nov 8, 2024 | 192.50 | 198.50 | 191.00 | 197.00 | 197.00 | 914 |
| Nov 7, 2024 | 192.00 | 196.00 | 191.00 | 194.50 | 194.50 | 1,213 |
| Nov 6, 2024 | 193.00 | 197.00 | 191.50 | 194.00 | 194.00 | 683 |
| Nov 5, 2024 | 199.00 | 199.00 | 193.00 | 195.00 | 195.00 | 1,542 |
| Nov 4, 2024 | 196.50 | 200.00 | 193.00 | 198.50 | 198.50 | 1,196 |
| Nov 1, 2024 | 197.50 | 199.50 | 193.50 | 196.50 | 196.50 | 677 |
| Oct 31, 2024 | 199.00 | 199.00 | 196.50 | 197.00 | 197.00 | 517 |
| Oct 30, 2024 | 198.00 | 199.50 | 196.00 | 199.00 | 199.00 | 664 |
| Oct 29, 2024 | 200.00 | 200.00 | 197.50 | 198.00 | 198.00 | 1,545 |
| Oct 28, 2024 | 198.00 | 201.00 | 195.50 | 201.00 | 201.00 | 2,305 |
| Oct 25, 2024 | 185.00 | 198.50 | 183.50 | 198.50 | 198.50 | 13,750 |
| Oct 24, 2024 | 184.50 | 188.00 | 182.50 | 185.00 | 185.00 | 2,218 |
| Oct 23, 2024 | 188.50 | 189.50 | 183.00 | 184.50 | 184.50 | 2,057 |
| Oct 22, 2024 | 187.00 | 189.50 | 182.50 | 185.00 | 185.00 | 9,090 |
| Oct 21, 2024 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 400 |
| Oct 18, 2024 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | 1,475 |
| Oct 17, 2024 | 190.00 | 191.00 | 186.50 | 191.00 | 191.00 | 1,059 |
| Oct 16, 2024 | 188.00 | 190.50 | 188.00 | 190.00 | 190.00 | 3,030 |
| Oct 15, 2024 | 188.50 | 190.00 | 186.50 | 186.50 | 186.50 | 1,137 |
| Oct 14, 2024 | 191.50 | 192.00 | 185.00 | 189.00 | 189.00 | 5,742 |
| Oct 11, 2024 | 193.50 | 193.50 | 191.00 | 192.00 | 192.00 | 591 |
| Oct 10, 2024 | 194.50 | 196.00 | 191.50 | 191.50 | 191.50 | 2,017 |
| Oct 9, 2024 | 194.00 | 196.50 | 194.00 | 194.00 | 194.00 | 4,481 |
| Oct 8, 2024 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 953 |
| Oct 7, 2024 | 194.50 | 196.50 | 190.50 | 193.50 | 193.50 | 4,084 |
| Oct 4, 2024 | 194.00 | 196.50 | 193.00 | 194.50 | 194.50 | 2,266 |
| Oct 3, 2024 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | 7,648 |
| Oct 2, 2024 | 195.00 | 196.50 | 194.50 | 194.50 | 194.50 | 4,548 |
| Oct 1, 2024 | 191.00 | 196.50 | 191.00 | 194.50 | 194.50 | 3,178 |
| Sep 30, 2024 | 188.50 | 193.00 | 188.00 | 192.50 | 192.50 | 4,895 |
| Sep 27, 2024 | 188.50 | 192.50 | 185.50 | 188.00 | 188.00 | 6,736 |
| Sep 26, 2024 | 188.50 | 189.50 | 186.50 | 188.50 | 188.50 | 2,030 |
| Sep 25, 2024 | 188.50 | 190.00 | 187.50 | 189.50 | 189.50 | 2,290 |
| Sep 24, 2024 | 186.50 | 189.00 | 186.00 | 187.00 | 187.00 | 427 |
| Sep 23, 2024 | 187.50 | 189.00 | 185.00 | 188.00 | 188.00 | 1,011 |
| Sep 20, 2024 | 192.00 | 192.00 | 183.00 | 187.50 | 187.50 | 4,060 |
| Sep 19, 2024 | 186.00 | 192.00 | 185.00 | 192.00 | 192.00 | 5,197 |
| Sep 18, 2024 | 185.50 | 186.00 | 184.00 | 184.00 | 184.00 | 1,363 |
| Sep 17, 2024 | 188.00 | 188.00 | 184.00 | 185.50 | 185.50 | 3,574 |
| Sep 16, 2024 | 170.50 | 189.50 | 170.50 | 188.00 | 188.00 | 8,011 |
| Sep 13, 2024 | 167.00 | 171.00 | 167.00 | 170.50 | 170.50 | 493 |
| Sep 12, 2024 | 159.50 | 168.00 | 159.50 | 167.00 | 167.00 | 2,840 |
| Sep 11, 2024 | 162.50 | 162.50 | 158.50 | 159.50 | 159.50 | 1,228 |
| Sep 10, 2024 | 158.50 | 165.00 | 158.00 | 163.00 | 163.00 | 4,286 |
| Sep 9, 2024 | 159.50 | 159.50 | 156.00 | 158.50 | 158.50 | 1,436 |
| Sep 6, 2024 | 160.50 | 162.50 | 157.50 | 159.50 | 159.50 | 2,000 |
| Sep 5, 2024 | 160.00 | 161.50 | 160.00 | 161.00 | 161.00 | 722 |
| Sep 4, 2024 | 160.00 | 160.50 | 155.50 | 158.00 | 158.00 | 1,664 |
| Sep 3, 2024 | 164.50 | 167.00 | 159.00 | 160.50 | 160.50 | 2,389 |
| Sep 2, 2024 | 168.50 | 169.50 | 165.00 | 165.00 | 165.00 | 2,366 |
| Aug 30, 2024 | 171.00 | 171.00 | 164.00 | 168.00 | 168.00 | 2,104 |
| Aug 29, 2024 | 165.50 | 172.00 | 163.50 | 167.00 | 167.00 | 2,194 |
| Aug 28, 2024 | 169.50 | 169.50 | 162.50 | 165.50 | 165.50 | 1,801 |
| Aug 27, 2024 | 159.00 | 168.50 | 156.00 | 168.00 | 168.00 | 9,157 |
| Aug 26, 2024 | 155.00 | 160.50 | 153.50 | 159.00 | 159.00 | 8,948 |
| Aug 23, 2024 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | 7,836 |
| Aug 22, 2024 | 152.00 | 154.00 | 151.50 | 154.00 | 154.00 | 1,630 |
| Aug 21, 2024 | 152.50 | 154.00 | 151.00 | 153.00 | 153.00 | 3,767 |
| Aug 20, 2024 | 155.50 | 155.50 | 150.00 | 150.00 | 150.00 | 2,441 |
| Aug 19, 2024 | 150.50 | 155.50 | 148.50 | 155.50 | 155.50 | 4,828 |
| Aug 16, 2024 | 147.50 | 150.00 | 147.50 | 147.50 | 147.50 | 1,559 |
| Aug 15, 2024 | 149.00 | 149.50 | 146.50 | 147.00 | 147.00 | 3,134 |
| Aug 14, 2024 | 150.00 | 150.00 | 146.00 | 148.50 | 148.50 | 3,250 |
| Aug 13, 2024 | 148.50 | 150.00 | 144.50 | 150.00 | 150.00 | 2,135 |
| Aug 12, 2024 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 2,812 |
| Aug 9, 2024 | 150.50 | 150.50 | 147.50 | 147.50 | 147.50 | 2,243 |
| Aug 8, 2024 | 153.00 | 154.00 | 146.50 | 146.50 | 146.50 | 3,471 |
| Aug 7, 2024 | 150.00 | 154.00 | 147.50 | 151.00 | 151.00 | 913 |
| Aug 6, 2024 | 146.50 | 147.00 | 145.50 | 147.00 | 147.00 | 202 |
| Aug 5, 2024 | 145.00 | 146.00 | 140.00 | 143.00 | 143.00 | 9,647 |
| Aug 2, 2024 | 154.00 | 154.50 | 147.50 | 148.00 | 148.00 | 9,526 |
| Aug 1, 2024 | 156.00 | 157.00 | 153.50 | 154.00 | 154.00 | 1,285 |
| Jul 31, 2024 | 160.00 | 162.00 | 155.00 | 157.00 | 157.00 | 1,477 |
| Jul 30, 2024 | 159.50 | 160.00 | 157.50 | 158.00 | 158.00 | 1,188 |
| Jul 29, 2024 | 161.50 | 164.50 | 159.00 | 160.00 | 160.00 | 2,709 |
| Jul 26, 2024 | 154.00 | 161.00 | 150.50 | 161.00 | 161.00 | 2,164 |
| Jul 25, 2024 | 150.00 | 154.50 | 145.00 | 154.00 | 154.00 | 2,443 |
| Jul 24, 2024 | 144.50 | 153.00 | 144.50 | 150.00 | 150.00 | 4,434 |
| Jul 23, 2024 | 141.50 | 147.00 | 141.50 | 146.00 | 146.00 | 2,554 |
| Jul 22, 2024 | 145.50 | 145.50 | 138.00 | 141.50 | 141.50 | 9,042 |
| Jul 19, 2024 | 145.00 | 146.00 | 140.00 | 146.00 | 146.00 | 3,540 |
| Jul 18, 2024 | 143.00 | 145.00 | 139.00 | 145.00 | 145.00 | 6,973 |
| Jul 17, 2024 | 145.00 | 151.00 | 141.50 | 142.50 | 142.50 | 15,737 |
| Jul 16, 2024 | 140.50 | 149.50 | 140.50 | 146.00 | 146.00 | 13,878 |
| Jul 15, 2024 | 130.00 | 143.50 | 130.00 | 140.50 | 140.50 | 13,773 |
| Jul 12, 2024 | 126.00 | 131.50 | 125.50 | 129.00 | 129.00 | 5,181 |
| Jul 11, 2024 | 123.00 | 131.50 | 123.00 | 125.50 | 125.50 | 14,399 |
| Jul 10, 2024 | 114.50 | 131.50 | 114.50 | 123.00 | 123.00 | 46,763 |
| Jul 9, 2024 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 4,343 |
| Jul 8, 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,855 |
| Jul 5, 2024 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 6,316 |
| Jul 4, 2024 | 99.60 | 103.50 | 97.80 | 103.00 | 103.00 | 9,244 |
| Jul 3, 2024 | 97.40 | 101.50 | 96.60 | 99.60 | 99.60 | 14,806 |
| Jul 2, 2024 | 96.60 | 99.60 | 96.60 | 97.40 | 97.40 | 4,747 |
| Jul 1, 2024 | 94.40 | 98.60 | 94.40 | 97.40 | 97.40 | 2,504 |
| Jun 28, 2024 | 94.60 | 96.80 | 94.60 | 95.80 | 95.80 | 4,952 |
| Jun 27, 2024 | 93.00 | 94.80 | 93.00 | 94.60 | 94.60 | 1,333 |
| Jun 26, 2024 | 97.20 | 97.40 | 93.00 | 93.00 | 93.00 | 3,516 |
| Jun 25, 2024 | 94.00 | 97.00 | 92.80 | 95.80 | 95.80 | 2,934 |
| Jun 24, 2024 | 97.60 | 97.60 | 93.60 | 96.00 | 96.00 | 1,636 |
| Jun 20, 2024 | 98.60 | 98.60 | 94.80 | 97.60 | 97.60 | 6,054 |
| Jun 19, 2024 | 97.00 | 99.60 | 95.20 | 97.40 | 97.40 | 4,589 |
| Jun 18, 2024 | 99.00 | 103.00 | 96.00 | 97.00 | 97.00 | 6,365 |
| Jun 17, 2024 | 94.20 | 99.40 | 94.00 | 99.00 | 99.00 | 9,663 |
| Jun 14, 2024 | 95.00 | 95.00 | 90.00 | 93.20 | 93.20 | 5,992 |
| Jun 13, 2024 | 98.40 | 98.40 | 95.00 | 95.40 | 95.40 | 3,438 |
| Jun 12, 2024 | 96.00 | 99.40 | 94.20 | 98.60 | 98.60 | 3,164 |
| Jun 11, 2024 | 97.00 | 102.00 | 96.00 | 99.40 | 99.40 | 7,039 |
| Jun 10, 2024 | 98.20 | 98.20 | 95.60 | 97.40 | 97.40 | 3,249 |
| Jun 7, 2024 | 99.60 | 99.60 | 97.20 | 98.20 | 98.20 | 1,731 |
| Jun 5, 2024 | 101.00 | 101.00 | 98.20 | 99.60 | 99.60 | 11,478 |
| Jun 4, 2024 | 101.00 | 103.00 | 95.80 | 100.50 | 100.50 | 6,716 |
| Jun 3, 2024 | 106.00 | 106.00 | 99.80 | 102.00 | 102.00 | 4,755 |
| May 31, 2024 | 108.00 | 113.00 | 102.00 | 104.00 | 104.00 | 7,335 |
| May 30, 2024 | 95.20 | 112.00 | 95.20 | 108.00 | 108.00 | 17,649 |
| May 29, 2024 | 100.00 | 100.00 | 92.60 | 94.60 | 94.60 | 9,294 |
| May 28, 2024 | 93.00 | 100.50 | 91.20 | 98.00 | 98.00 | 10,876 |
| May 27, 2024 | 92.00 | 95.60 | 90.60 | 93.00 | 93.00 | 18,656 |
| May 24, 2024 | 95.00 | 95.00 | 90.00 | 92.00 | 92.00 | 16,860 |
| May 23, 2024 | 99.80 | 99.80 | 93.00 | 95.40 | 95.40 | 22,349 |
| May 22, 2024 | 102.00 | 102.50 | 98.40 | 99.80 | 99.80 | 10,655 |
| May 21, 2024 | 107.50 | 107.50 | 97.00 | 102.50 | 102.50 | 39,264 |
| May 20, 2024 | 111.00 | 112.50 | 110.50 | 111.00 | 111.00 | 4,730 |
| May 17, 2024 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 3,926 |
| May 16, 2024 | 112.00 | 114.50 | 110.00 | 111.00 | 111.00 | 9,550 |
| May 15, 2024 | 112.00 | 116.50 | 110.00 | 112.00 | 112.00 | 9,815 |
| May 14, 2024 | 108.00 | 112.00 | 107.00 | 112.00 | 112.00 | 20,416 |
| May 13, 2024 | 106.50 | 107.50 | 105.00 | 107.00 | 107.00 | 5,865 |
| May 10, 2024 | 109.00 | 109.50 | 105.00 | 106.50 | 106.50 | 6,167 |
| May 8, 2024 | 110.00 | 113.00 | 105.00 | 105.00 | 105.00 | 26,975 |
| May 7, 2024 | 107.50 | 109.00 | 100.50 | 105.00 | 105.00 | 26,591 |
| May 6, 2024 | 117.50 | 119.00 | 100.50 | 107.50 | 107.50 | 85,351 |
| May 3, 2024 | 133.00 | 135.00 | 117.00 | 121.00 | 121.00 | 54,829 |
| May 2, 2024 | 207.00 | 207.00 | 120.00 | 134.00 | 134.00 | 96,766 |
| Apr 30, 2024 | 207.00 | 208.00 | 205.00 | 208.00 | 208.00 | 1,175 |