660.00
0.00
(0.00%)
At close: 4:33:31 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jan 28, 2025 | 660.00 | 660.00 | 654.00 | 660.00 | 660.00 | 15 |
| Jan 27, 2025 | 670.00 | 680.00 | 656.00 | 660.00 | 660.00 | 48 |
| Jan 24, 2025 | 656.00 | 662.00 | 656.00 | 656.00 | 656.00 | 17 |
| Jan 23, 2025 | 664.00 | 664.00 | 650.00 | 650.00 | 650.00 | 12 |
| Jan 22, 2025 | 674.00 | 680.00 | 660.00 | 660.00 | 660.00 | 147 |
| Jan 21, 2025 | 650.00 | 674.00 | 650.00 | 674.00 | 674.00 | 80 |
| Jan 20, 2025 | 638.00 | 650.00 | 638.00 | 650.00 | 650.00 | 45 |
| Jan 17, 2025 | 636.00 | 638.00 | 626.00 | 638.00 | 638.00 | 74 |
| Jan 16, 2025 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 542 |
| Jan 15, 2025 | 612.00 | 620.00 | 610.00 | 614.00 | 614.00 | 101 |
| Jan 14, 2025 | 596.00 | 620.00 | 596.00 | 608.00 | 608.00 | 150 |
| Jan 13, 2025 | 602.00 | 602.00 | 592.00 | 596.00 | 596.00 | 8 |
| Jan 10, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 47 |
| Jan 9, 2025 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | 81 |
| Jan 8, 2025 | 594.00 | 604.00 | 594.00 | 600.00 | 600.00 | 124 |
| Jan 7, 2025 | 596.00 | 610.00 | 594.00 | 596.00 | 596.00 | 74 |
| Jan 3, 2025 | 598.00 | 610.00 | 586.00 | 594.00 | 594.00 | 107 |
| Jan 2, 2025 | 590.00 | 602.00 | 590.00 | 594.00 | 594.00 | 26 |
| Dec 30, 2024 | 588.00 | 590.00 | 586.00 | 586.00 | 586.00 | 155 |
| Dec 27, 2024 | 580.00 | 590.00 | 574.00 | 584.00 | 584.00 | 58 |
| Dec 23, 2024 | 598.00 | 598.00 | 590.00 | 590.00 | 590.00 | 165 |
| Dec 20, 2024 | 590.00 | 596.00 | 580.00 | 596.00 | 596.00 | 28 |
| Dec 19, 2024 | 580.00 | 590.00 | 580.00 | 582.00 | 582.00 | 35 |
| Dec 18, 2024 | 590.00 | 590.00 | 586.00 | 590.00 | 590.00 | 53 |
| Dec 17, 2024 | 598.00 | 598.00 | 584.00 | 590.00 | 590.00 | 138 |
| Dec 16, 2024 | 602.00 | 602.00 | 586.00 | 598.00 | 598.00 | 61 |
| Dec 13, 2024 | 610.00 | 610.00 | 594.00 | 602.00 | 602.00 | 31 |
| Dec 12, 2024 | 592.00 | 604.00 | 584.00 | 604.00 | 604.00 | 54 |
| Dec 11, 2024 | 590.00 | 592.00 | 584.00 | 592.00 | 592.00 | 35 |
| Dec 10, 2024 | 590.00 | 590.00 | 584.00 | 590.00 | 590.00 | 72 |
| Dec 9, 2024 | 594.00 | 594.00 | 590.00 | 590.00 | 590.00 | 93 |
| Dec 6, 2024 | 596.00 | 596.00 | 590.00 | 590.00 | 590.00 | 117 |
| Dec 5, 2024 | 618.00 | 618.00 | 592.00 | 592.00 | 592.00 | 39 |
| Dec 4, 2024 | 596.00 | 610.00 | 590.00 | 610.00 | 610.00 | 51 |
| Dec 3, 2024 | 600.00 | 604.00 | 590.00 | 602.00 | 602.00 | 23 |
| Dec 2, 2024 | 598.00 | 600.00 | 598.00 | 600.00 | 600.00 | 21 |
| Nov 29, 2024 | 604.00 | 604.00 | 598.00 | 598.00 | 598.00 | 12 |
| Nov 28, 2024 | 588.00 | 598.00 | 588.00 | 598.00 | 598.00 | 32 |
| Nov 27, 2024 | 606.00 | 606.00 | 598.00 | 598.00 | 598.00 | 41 |
| Nov 26, 2024 | 606.00 | 608.00 | 604.00 | 604.00 | 604.00 | 13 |
| Nov 25, 2024 | 610.00 | 620.00 | 602.00 | 602.00 | 602.00 | 37 |
| Nov 22, 2024 | 604.00 | 608.00 | 602.00 | 608.00 | 608.00 | 13 |
| Nov 21, 2024 | 604.00 | 604.00 | 602.00 | 602.00 | 602.00 | 2 |
| Nov 20, 2024 | 596.00 | 604.00 | 596.00 | 604.00 | 604.00 | 36 |
| Nov 19, 2024 | 610.00 | 610.00 | 594.00 | 604.00 | 604.00 | 36 |
| Nov 18, 2024 | 602.00 | 610.00 | 596.00 | 610.00 | 610.00 | 37 |
| Nov 15, 2024 | 606.00 | 606.00 | 602.00 | 604.00 | 604.00 | 82 |
| Nov 14, 2024 | 610.00 | 610.00 | 586.00 | 606.00 | 606.00 | 64 |
| Nov 13, 2024 | 602.00 | 610.00 | 598.00 | 610.00 | 610.00 | 39 |
| Nov 12, 2024 | 596.00 | 620.00 | 596.00 | 596.00 | 596.00 | 375 |
| Nov 8, 2024 | 594.00 | 594.00 | 590.00 | 594.00 | 594.00 | 15 |
| Nov 7, 2024 | 604.00 | 604.00 | 590.00 | 590.00 | 590.00 | 8 |
| Nov 6, 2024 | 596.00 | 600.00 | 596.00 | 600.00 | 600.00 | 125 |
| Nov 5, 2024 | 590.00 | 596.00 | 586.00 | 596.00 | 596.00 | 6 |
| Nov 4, 2024 | 600.00 | 600.00 | 586.00 | 596.00 | 596.00 | 13 |
| Oct 31, 2024 | 600.00 | 600.00 | 586.00 | 586.00 | 586.00 | 2 |
| Oct 30, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| Oct 29, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 31 |
| Oct 28, 2024 | 596.00 | 598.00 | 584.00 | 598.00 | 598.00 | 44 |
| Oct 25, 2024 | 596.00 | 596.00 | 592.00 | 594.00 | 594.00 | 14 |
| Oct 24, 2024 | 586.00 | 596.00 | 586.00 | 596.00 | 596.00 | 20 |
| Oct 23, 2024 | 594.00 | 596.00 | 586.00 | 586.00 | 586.00 | 14 |
| Oct 22, 2024 | 596.00 | 596.00 | 594.00 | 594.00 | 594.00 | 18 |
| Oct 21, 2024 | 586.00 | 594.00 | 584.00 | 594.00 | 594.00 | 65 |
| Oct 18, 2024 | 592.00 | 592.00 | 584.00 | 586.00 | 586.00 | 20 |
| Oct 17, 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 2 |
| Oct 16, 2024 | 586.00 | 586.00 | 584.00 | 584.00 | 584.00 | 48 |
| Oct 15, 2024 | 588.00 | 594.00 | 580.00 | 586.00 | 586.00 | 61 |
| Oct 14, 2024 | 586.00 | 586.00 | 582.00 | 586.00 | 586.00 | 18 |
| Oct 11, 2024 | 584.00 | 590.00 | 582.00 | 586.00 | 586.00 | 515 |
| Oct 10, 2024 | 594.00 | 596.00 | 582.00 | 590.00 | 590.00 | 29 |
| Oct 9, 2024 | 586.00 | 596.00 | 582.00 | 596.00 | 596.00 | 55 |
| Oct 8, 2024 | 584.00 | 586.00 | 584.00 | 586.00 | 586.00 | 27 |
| Oct 7, 2024 | 572.00 | 584.00 | 570.00 | 584.00 | 584.00 | 97 |
| Oct 4, 2024 | 590.00 | 590.00 | 574.00 | 576.00 | 576.00 | 29 |
| Oct 3, 2024 | 578.00 | 582.00 | 578.00 | 582.00 | 582.00 | 8 |
| Oct 2, 2024 | 578.00 | 578.00 | 572.00 | 574.00 | 574.00 | 47 |
| Oct 1, 2024 | 582.00 | 586.00 | 578.00 | 578.00 | 578.00 | 14 |
| Sep 30, 2024 | 586.00 | 586.00 | 576.00 | 576.00 | 576.00 | 19 |
| Sep 27, 2024 | 590.00 | 590.00 | 586.00 | 588.00 | 588.00 | 35 |
| Sep 26, 2024 | 586.00 | 592.00 | 586.00 | 592.00 | 592.00 | 6 |
| Sep 25, 2024 | 580.00 | 590.00 | 574.00 | 586.00 | 586.00 | 47 |
| Sep 24, 2024 | 590.00 | 590.00 | 586.00 | 586.00 | 586.00 | 6 |
| Sep 23, 2024 | 582.00 | 582.00 | 576.00 | 582.00 | 582.00 | 60 |
| Sep 20, 2024 | 576.00 | 582.00 | 576.00 | 582.00 | 582.00 | 87 |
| Sep 19, 2024 | 580.00 | 592.00 | 578.00 | 578.00 | 578.00 | 96 |
| Sep 18, 2024 | 584.00 | 584.00 | 576.00 | 578.00 | 578.00 | 26 |
| Sep 17, 2024 | 596.00 | 600.00 | 580.00 | 582.00 | 582.00 | 26 |
| Sep 16, 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 1 |
| Sep 13, 2024 | 586.00 | 594.00 | 582.00 | 594.00 | 594.00 | 160 |
| Sep 12, 2024 | 584.00 | 598.00 | 584.00 | 592.00 | 592.00 | 13 |
| Sep 11, 2024 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 14 |
| Sep 10, 2024 | 592.00 | 594.00 | 580.00 | 592.00 | 592.00 | 81 |
| Sep 9, 2024 | 586.00 | 592.00 | 586.00 | 590.00 | 590.00 | 44 |
| Sep 6, 2024 | 576.00 | 594.00 | 574.00 | 582.00 | 582.00 | 49 |
| Sep 5, 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 7 |
| Sep 4, 2024 | 586.00 | 586.00 | 578.00 | 578.00 | 578.00 | 97 |
| Sep 3, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 2 |
| Sep 2, 2024 | 584.00 | 586.00 | 580.00 | 580.00 | 580.00 | 249 |
| Aug 30, 2024 | 576.00 | 594.00 | 576.00 | 584.00 | 584.00 | 49 |
| Aug 29, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 4 |
| Aug 28, 2024 | 590.00 | 592.00 | 572.00 | 592.00 | 592.00 | 52 |
| Aug 27, 2024 | 586.00 | 600.00 | 584.00 | 590.00 | 590.00 | 65 |
| Aug 26, 2024 | 584.00 | 592.00 | 584.00 | 586.00 | 586.00 | 11 |
| Aug 23, 2024 | 590.00 | 590.00 | 572.00 | 586.00 | 586.00 | 47 |
| Aug 22, 2024 | 590.00 | 590.00 | 572.00 | 588.00 | 588.00 | 11 |
| Aug 21, 2024 | 572.00 | 590.00 | 572.00 | 590.00 | 590.00 | 67 |
| Aug 20, 2024 | 580.00 | 582.00 | 572.00 | 572.00 | 572.00 | 14 |
| Aug 19, 2024 | 586.00 | 590.00 | 580.00 | 580.00 | 580.00 | 27 |
| Aug 16, 2024 | 580.00 | 586.00 | 576.00 | 586.00 | 586.00 | 7 |
| Aug 14, 2024 | 594.00 | 594.00 | 574.00 | 580.00 | 580.00 | 443 |
| Aug 13, 2024 | 600.00 | 600.00 | 574.00 | 580.00 | 580.00 | 36 |
| Aug 12, 2024 | 598.00 | 598.00 | 580.00 | 592.00 | 592.00 | 42 |
| Aug 9, 2024 | 596.00 | 598.00 | 586.00 | 596.00 | 596.00 | 25 |
| Aug 8, 2024 | 586.00 | 596.00 | 586.00 | 596.00 | 596.00 | 11 |
| Aug 7, 2024 | 590.00 | 596.00 | 590.00 | 596.00 | 596.00 | 27 |
| Aug 6, 2024 | 566.00 | 590.00 | 566.00 | 586.00 | 586.00 | 126 |
| Aug 5, 2024 | 570.00 | 578.00 | 560.00 | 570.00 | 570.00 | 237 |
| Aug 2, 2024 | 592.00 | 592.00 | 580.00 | 580.00 | 580.00 | 63 |
| Aug 1, 2024 | 602.00 | 608.00 | 590.00 | 604.00 | 604.00 | 64 |
| Jul 31, 2024 | 602.00 | 606.00 | 602.00 | 602.00 | 602.00 | 188 |
| Jul 30, 2024 | 604.00 | 608.00 | 602.00 | 602.00 | 602.00 | 132 |
| Jul 29, 2024 | 582.00 | 602.00 | 582.00 | 602.00 | 602.00 | 122 |
| Jul 26, 2024 | 582.00 | 592.00 | 570.00 | 570.00 | 570.00 | 144 |
| Jul 25, 2024 | 600.00 | 600.00 | 570.00 | 582.00 | 582.00 | 95 |
| Jul 24, 2024 | 620.00 | 620.00 | 564.00 | 600.00 | 600.00 | 204 |
| Jul 23, 2024 | 7.50 Dividend | |||||
| Jul 23, 2024 | 620.00 | 624.00 | 584.00 | 620.00 | 620.00 | 264 |
| Jul 22, 2024 | 650.00 | 652.00 | 638.00 | 650.00 | 642.50 | 193 |
| Jul 19, 2024 | 646.00 | 650.00 | 640.00 | 650.00 | 642.50 | 148 |
| Jul 18, 2024 | 632.00 | 660.00 | 632.00 | 646.00 | 638.55 | 240 |
| Jul 17, 2024 | 640.00 | 648.00 | 636.00 | 646.00 | 638.55 | 113 |
| Jul 16, 2024 | 628.00 | 646.00 | 626.00 | 636.00 | 628.66 | 112 |
| Jul 15, 2024 | 620.00 | 628.00 | 616.00 | 628.00 | 620.75 | 81 |
| Jul 12, 2024 | 618.00 | 620.00 | 610.00 | 618.00 | 610.87 | 238 |
| Jul 11, 2024 | 618.00 | 618.00 | 610.00 | 618.00 | 610.87 | 58 |
| Jul 10, 2024 | 608.00 | 610.00 | 608.00 | 610.00 | 602.96 | 27 |
| Jul 9, 2024 | 612.00 | 620.00 | 606.00 | 608.00 | 600.98 | 135 |
| Jul 8, 2024 | 620.00 | 620.00 | 608.00 | 610.00 | 602.96 | 95 |
| Jul 5, 2024 | 606.00 | 612.00 | 602.00 | 612.00 | 604.94 | 29 |
| Jul 4, 2024 | 600.00 | 606.00 | 594.00 | 604.00 | 597.03 | 579 |
| Jul 3, 2024 | 610.00 | 610.00 | 602.00 | 602.00 | 595.05 | 63 |
| Jul 2, 2024 | 606.00 | 612.00 | 606.00 | 608.00 | 600.98 | 170 |
| Jul 1, 2024 | 600.00 | 608.00 | 598.00 | 608.00 | 600.98 | 169 |
| Jun 28, 2024 | 598.00 | 604.00 | 598.00 | 600.00 | 593.08 | 104 |
| Jun 27, 2024 | 604.00 | 604.00 | 590.00 | 596.00 | 589.12 | 38 |
| Jun 26, 2024 | 592.00 | 600.00 | 588.00 | 588.00 | 581.22 | 66 |
| Jun 25, 2024 | 598.00 | 598.00 | 580.00 | 588.00 | 581.22 | 130 |
| Jun 24, 2024 | 580.00 | 598.00 | 580.00 | 594.00 | 587.15 | 68 |
| Jun 21, 2024 | 598.00 | 600.00 | 580.00 | 584.00 | 577.26 | 200 |
| Jun 20, 2024 | 610.00 | 610.00 | 600.00 | 602.00 | 595.05 | 94 |
| Jun 19, 2024 | 620.00 | 622.00 | 604.00 | 610.00 | 602.96 | 46 |
| Jun 18, 2024 | 610.00 | 622.00 | 610.00 | 620.00 | 612.85 | 332 |
| Jun 17, 2024 | 600.00 | 610.00 | 600.00 | 604.00 | 597.03 | 35 |
| Jun 14, 2024 | 584.00 | 608.00 | 584.00 | 600.00 | 593.08 | 79 |
| Jun 13, 2024 | 600.00 | 604.00 | 590.00 | 592.00 | 585.17 | 13 |
| Jun 12, 2024 | 590.00 | 598.00 | 590.00 | 598.00 | 591.10 | 22 |
| Jun 11, 2024 | 590.00 | 598.00 | 582.00 | 594.00 | 587.15 | 467 |
| Jun 10, 2024 | 590.00 | 598.00 | 564.00 | 598.00 | 591.10 | 92 |
| Jun 7, 2024 | 578.00 | 590.00 | 568.00 | 590.00 | 583.19 | 34 |
| Jun 6, 2024 | 556.00 | 578.00 | 548.00 | 578.00 | 571.33 | 131 |
| Jun 5, 2024 | 560.00 | 560.00 | 558.00 | 560.00 | 553.54 | 29 |
| Jun 4, 2024 | 572.00 | 572.00 | 556.00 | 566.00 | 559.47 | 72 |
| Jun 3, 2024 | 556.00 | 566.00 | 556.00 | 566.00 | 559.47 | 116 |
| May 31, 2024 | 552.00 | 554.00 | 548.00 | 548.00 | 541.68 | 68 |
| May 29, 2024 | 544.00 | 550.00 | 544.00 | 546.00 | 539.70 | 34 |
| May 28, 2024 | 540.00 | 544.00 | 540.00 | 544.00 | 537.72 | 56 |
| May 27, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 533.77 | 10 |
| May 24, 2024 | 540.00 | 550.00 | 540.00 | 540.00 | 533.77 | 67 |
| May 23, 2024 | 548.00 | 554.00 | 534.00 | 544.00 | 537.72 | 66 |
| May 22, 2024 | 542.00 | 544.00 | 542.00 | 542.00 | 535.75 | 54 |
| May 21, 2024 | 546.00 | 546.00 | 538.00 | 546.00 | 539.70 | 21 |
| May 20, 2024 | 544.00 | 544.00 | 540.00 | 544.00 | 537.72 | 78 |
| May 17, 2024 | 544.00 | 546.00 | 542.00 | 544.00 | 537.72 | 71 |
| May 16, 2024 | 540.00 | 546.00 | 534.00 | 544.00 | 537.72 | 47 |
| May 15, 2024 | 534.00 | 540.00 | 534.00 | 540.00 | 533.77 | 56 |
| May 14, 2024 | 540.00 | 540.00 | 534.00 | 534.00 | 527.84 | 23 |
| May 13, 2024 | 546.00 | 546.00 | 534.00 | 540.00 | 533.77 | 116 |
| May 10, 2024 | 538.00 | 546.00 | 536.00 | 544.00 | 537.72 | 250 |
| May 9, 2024 | 542.00 | 542.00 | 534.00 | 540.00 | 533.77 | 39 |
| May 8, 2024 | 556.00 | 556.00 | 542.00 | 542.00 | 535.75 | 178 |
| May 7, 2024 | 556.00 | 556.00 | 546.00 | 548.00 | 541.68 | 70 |
| May 6, 2024 | 550.00 | 550.00 | 540.00 | 550.00 | 543.65 | 75 |
| May 2, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 543.65 | 16 |
| Apr 30, 2024 | 550.00 | 550.00 | 540.00 | 540.00 | 533.77 | 48 |
| Apr 29, 2024 | 550.00 | 550.00 | 542.00 | 550.00 | 543.65 | 33 |
| Apr 26, 2024 | 550.00 | 550.00 | 536.00 | 538.00 | 531.79 | 354 |
| Apr 25, 2024 | 546.00 | 550.00 | 546.00 | 546.00 | 539.70 | 11 |
| Apr 24, 2024 | 548.00 | 548.00 | 546.00 | 546.00 | 539.70 | 45 |
| Apr 23, 2024 | 538.00 | 550.00 | 538.00 | 546.00 | 539.70 | 70 |
| Apr 22, 2024 | 560.00 | 564.00 | 538.00 | 538.00 | 531.79 | 171 |
| Apr 19, 2024 | 550.00 | 568.00 | 524.00 | 568.00 | 561.45 | 17 |
| Apr 18, 2024 | 550.00 | 550.00 | 542.00 | 550.00 | 543.65 | 17 |
| Apr 17, 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 529.82 | - |
| Apr 16, 2024 | 534.00 | 536.00 | 524.00 | 536.00 | 529.82 | 80 |
| Apr 15, 2024 | 524.00 | 534.00 | 524.00 | 534.00 | 527.84 | 94 |
| Apr 12, 2024 | 534.00 | 536.00 | 522.00 | 524.00 | 517.95 | 74 |
| Apr 11, 2024 | 534.00 | 534.00 | 530.00 | 532.00 | 525.86 | 139 |
| Apr 10, 2024 | 548.00 | 548.00 | 532.00 | 534.00 | 527.84 | 62 |
| Apr 9, 2024 | 556.00 | 556.00 | 536.00 | 546.00 | 539.70 | 243 |
| Apr 8, 2024 | 546.00 | 552.00 | 544.00 | 550.00 | 543.65 | 24 |
| Apr 5, 2024 | 552.00 | 558.00 | 542.00 | 542.00 | 535.75 | 93 |
| Apr 4, 2024 | 554.00 | 554.00 | 550.00 | 554.00 | 547.61 | 60 |
| Apr 3, 2024 | 558.00 | 558.00 | 550.00 | 550.00 | 543.65 | 135 |
| Apr 2, 2024 | 560.00 | 566.00 | 540.00 | 554.00 | 547.61 | 67 |
| Mar 28, 2024 | 552.00 | 558.00 | 552.00 | 558.00 | 551.56 | 7 |
| Mar 27, 2024 | 552.00 | 556.00 | 550.00 | 556.00 | 549.58 | 66 |
| Mar 26, 2024 | 550.00 | 554.00 | 550.00 | 552.00 | 545.63 | 28 |
| Mar 25, 2024 | 550.00 | 556.00 | 550.00 | 556.00 | 549.58 | 131 |
| Mar 22, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 543.65 | 31 |
| Mar 21, 2024 | 538.00 | 548.00 | 538.00 | 540.00 | 533.77 | 92 |
| Mar 20, 2024 | 548.00 | 548.00 | 546.00 | 546.00 | 539.70 | 31 |
| Mar 19, 2024 | 540.00 | 542.00 | 540.00 | 542.00 | 535.75 | 18 |
| Mar 18, 2024 | 542.00 | 546.00 | 524.00 | 542.00 | 535.75 | 60 |
| Mar 15, 2024 | 532.00 | 550.00 | 530.00 | 542.00 | 535.75 | 134 |
| Mar 14, 2024 | 528.00 | 534.00 | 528.00 | 532.00 | 525.86 | 167 |
| Mar 13, 2024 | 520.00 | 534.00 | 520.00 | 528.00 | 521.91 | 492 |
| Mar 12, 2024 | 526.00 | 528.00 | 520.00 | 524.00 | 517.95 | 42 |
| Mar 11, 2024 | 538.00 | 538.00 | 520.00 | 526.00 | 519.93 | 33 |
| Mar 8, 2024 | 538.00 | 538.00 | 522.00 | 530.00 | 523.88 | 612 |
| Mar 7, 2024 | 536.00 | 536.00 | 534.00 | 536.00 | 529.82 | 161 |
| Mar 6, 2024 | 530.00 | 540.00 | 530.00 | 538.00 | 531.79 | 104 |
| Mar 5, 2024 | 532.00 | 532.00 | 530.00 | 532.00 | 525.86 | 64 |
| Mar 4, 2024 | 522.00 | 550.00 | 520.00 | 526.00 | 519.93 | 141 |
| Mar 1, 2024 | 516.00 | 520.00 | 514.00 | 520.00 | 514.00 | 29 |
| Feb 29, 2024 | 510.00 | 530.00 | 510.00 | 516.00 | 510.05 | 216 |
| Feb 28, 2024 | 522.00 | 522.00 | 514.00 | 518.00 | 512.02 | 20 |
| Feb 27, 2024 | 520.00 | 520.00 | 516.00 | 516.00 | 510.05 | 12 |
| Feb 26, 2024 | 520.00 | 520.00 | 516.00 | 520.00 | 514.00 | 35 |
| Feb 23, 2024 | 506.00 | 516.00 | 506.00 | 516.00 | 510.05 | 92 |
| Feb 22, 2024 | 512.00 | 512.00 | 508.00 | 508.00 | 502.14 | 20 |
| Feb 21, 2024 | 510.00 | 512.00 | 506.00 | 506.00 | 500.16 | 42 |
| Feb 20, 2024 | 514.00 | 518.00 | 510.00 | 510.00 | 504.12 | 177 |
| Feb 19, 2024 | 516.00 | 520.00 | 510.00 | 514.00 | 508.07 | 57 |
| Feb 16, 2024 | 518.00 | 520.00 | 506.00 | 512.00 | 506.09 | 324 |
| Feb 15, 2024 | 508.00 | 516.00 | 508.00 | 516.00 | 510.05 | 147 |
| Feb 14, 2024 | 512.00 | 512.00 | 508.00 | 508.00 | 502.14 | 11 |
| Feb 13, 2024 | 516.00 | 516.00 | 508.00 | 514.00 | 508.07 | 26 |
| Feb 12, 2024 | 508.00 | 514.00 | 506.00 | 510.00 | 504.12 | 26 |
| Feb 9, 2024 | 514.00 | 514.00 | 508.00 | 508.00 | 502.14 | 6 |
| Feb 8, 2024 | 516.00 | 516.00 | 506.00 | 506.00 | 500.16 | 29 |
| Feb 7, 2024 | 504.00 | 516.00 | 502.00 | 502.00 | 496.21 | 47 |
| Feb 6, 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 504.12 | 10 |
| Feb 5, 2024 | 506.00 | 506.00 | 492.00 | 500.00 | 494.23 | 57 |
| Feb 2, 2024 | 504.00 | 504.00 | 500.00 | 504.00 | 498.18 | 190 |
| Feb 1, 2024 | 497.00 | 506.00 | 497.00 | 500.00 | 494.23 | 75 |
| Jan 31, 2024 | 508.00 | 516.00 | 497.00 | 497.00 | 491.27 | 28 |
| Jan 30, 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 494.23 | 47 |
| Jan 29, 2024 | 508.00 | 516.00 | 500.00 | 500.00 | 494.23 | 10 |