Frankfurt - Delayed Quote EUR
Kerry Group plc (KRZ.F)
95.95
+0.10
+(0.10%)
As of 8:02:04 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 5 |
| May 5, 2025 | 95.90 | 95.90 | 95.85 | 95.85 | 95.85 | 5 |
| May 2, 2025 | 93.45 | 97.00 | 93.45 | 97.00 | 97.00 | 30 |
| Apr 30, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Apr 29, 2025 | 91.30 | 92.15 | 91.30 | 91.90 | 91.90 | 124 |
| Apr 28, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| Apr 25, 2025 | 92.60 | 92.60 | 91.85 | 91.85 | 91.85 | 130 |
| Apr 24, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
| Apr 23, 2025 | 95.60 | 95.60 | 95.35 | 95.35 | 95.35 | 129 |
| Apr 22, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Apr 17, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| Apr 16, 2025 | 92.05 | 93.65 | 92.05 | 93.65 | 93.65 | 80 |
| Apr 15, 2025 | 89.90 | 92.50 | 89.90 | 92.50 | 92.50 | 10 |
| Apr 14, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | 15 |
| Apr 11, 2025 | 89.45 | 91.75 | 89.45 | 91.75 | 91.75 | 25 |
| Apr 10, 2025 | 0.89 Dividend | |||||
| Apr 10, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| Apr 9, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 92.46 | - |
| Apr 8, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 92.86 | - |
| Apr 7, 2025 | 90.35 | 94.70 | 90.35 | 93.25 | 92.36 | 285 |
| Apr 4, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 98.11 | - |
| Apr 3, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 90.97 | - |
| Apr 2, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 95.78 | - |
| Apr 1, 2025 | 96.75 | 97.20 | 96.75 | 97.20 | 96.27 | 80 |
| Mar 31, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 95.18 | 56 |
| Mar 28, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 94.29 | - |
| Mar 27, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 93.15 | - |
| Mar 26, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 92.41 | - |
| Mar 25, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 92.66 | 200 |
| Mar 24, 2025 | 96.60 | 96.60 | 94.55 | 94.55 | 93.65 | 350 |
| Mar 21, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.59 | - |
| Mar 20, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 94.29 | - |
| Mar 19, 2025 | 95.20 | 95.95 | 95.20 | 95.95 | 95.04 | 50 |
| Mar 18, 2025 | 96.05 | 96.50 | 96.05 | 96.50 | 95.58 | 103 |
| Mar 17, 2025 | 96.00 | 96.00 | 95.20 | 96.00 | 95.08 | 300 |
| Mar 14, 2025 | 95.50 | 95.65 | 95.50 | 95.65 | 94.74 | 16 |
| Mar 13, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.00 | - |
| Mar 12, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.09 | - |
| Mar 11, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 96.17 | - |
| Mar 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.08 | - |
| Mar 7, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.03 | - |
| Mar 6, 2025 | 98.65 | 99.60 | 98.65 | 99.60 | 98.65 | 10 |
| Mar 5, 2025 | 103.60 | 103.60 | 101.70 | 102.70 | 101.72 | 100 |
| Mar 4, 2025 | 101.90 | 103.50 | 101.90 | 103.50 | 102.51 | 210 |
| Mar 3, 2025 | 101.50 | 102.10 | 101.50 | 102.10 | 101.13 | 220 |
| Feb 28, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 98.16 | - |
| Feb 27, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 98.45 | 50 |
| Feb 26, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.54 | - |
| Feb 25, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 98.90 | - |
| Feb 24, 2025 | 97.45 | 98.60 | 97.45 | 98.55 | 97.61 | 300 |
| Feb 21, 2025 | 96.80 | 97.80 | 96.80 | 97.80 | 96.87 | 53 |
| Feb 20, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 96.87 | - |
| Feb 19, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 95.73 | - |
| Feb 18, 2025 | 98.35 | 99.10 | 97.80 | 98.40 | 97.46 | 440 |
| Feb 17, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 98.11 | 10 |
| Feb 14, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 98.16 | - |
| Feb 13, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 97.51 | - |
| Feb 12, 2025 | 99.15 | 99.15 | 98.70 | 98.70 | 97.76 | 50 |
| Feb 11, 2025 | 98.55 | 99.00 | 98.55 | 99.00 | 98.06 | 100 |
| Feb 10, 2025 | 98.25 | 98.25 | 98.25 | 98.25 | 97.31 | - |
| Feb 7, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 97.71 | - |
| Feb 6, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 98.30 | - |
| Feb 5, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.07 | - |
| Feb 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.06 | 32 |
| Feb 3, 2025 | 98.60 | 98.60 | 98.30 | 98.30 | 97.36 | 150 |
| Jan 31, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.04 | - |
| Jan 30, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 99.15 | - |
| Jan 29, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.54 | - |
| Jan 28, 2025 | 96.75 | 100.30 | 96.75 | 100.30 | 99.34 | 647 |
| Jan 27, 2025 | 95.15 | 97.35 | 95.15 | 97.35 | 96.42 | 58 |
| Jan 24, 2025 | 96.00 | 96.00 | 95.15 | 95.15 | 94.24 | 180 |
| Jan 23, 2025 | 95.55 | 95.55 | 95.35 | 95.35 | 94.44 | 80 |
| Jan 22, 2025 | 95.35 | 95.35 | 95.35 | 95.35 | 94.44 | - |
| Jan 21, 2025 | 93.75 | 94.95 | 93.75 | 94.95 | 94.04 | 509 |
| Jan 20, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 92.26 | - |
| Jan 17, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 91.92 | - |
| Jan 16, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 90.53 | - |
| Jan 15, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| Jan 14, 2025 | 92.80 | 93.20 | 92.80 | 93.20 | 92.31 | 10 |
| Jan 13, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 91.22 | - |
| Jan 10, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 93.30 | - |
| Jan 9, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 92.66 | - |
| Jan 8, 2025 | 93.50 | 93.80 | 93.50 | 93.80 | 92.91 | 75 |
| Jan 7, 2025 | 93.25 | 94.10 | 93.25 | 93.60 | 92.71 | 120 |
| Jan 6, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 92.56 | - |
| Jan 3, 2025 | 93.85 | 94.05 | 93.60 | 94.05 | 93.15 | 85 |
| Jan 2, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.01 | - |
| Dec 30, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 90.83 | - |
| Dec 27, 2024 | 91.55 | 91.75 | 91.55 | 91.75 | 90.88 | 122 |
| Dec 23, 2024 | 91.95 | 92.60 | 91.95 | 92.60 | 91.72 | 30 |
| Dec 20, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.12 | - |
| Dec 19, 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 90.48 | - |
| Dec 18, 2024 | 92.55 | 92.60 | 92.35 | 92.35 | 91.47 | 200 |
| Dec 17, 2024 | 90.90 | 92.45 | 90.90 | 92.00 | 91.12 | 160 |
| Dec 16, 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 90.78 | - |
| Dec 13, 2024 | 90.90 | 91.70 | 90.75 | 91.70 | 90.83 | 205 |
| Dec 12, 2024 | 90.60 | 91.25 | 90.30 | 91.25 | 90.38 | 100 |
| Dec 11, 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 88.50 | - |
| Dec 10, 2024 | 87.70 | 88.95 | 87.70 | 88.60 | 87.76 | 284 |
| Dec 9, 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 88.20 | - |
| Dec 6, 2024 | 90.20 | 90.50 | 89.80 | 89.80 | 88.94 | 121 |
| Dec 5, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 90.83 | - |
| Dec 4, 2024 | 89.85 | 90.05 | 89.85 | 90.05 | 89.19 | 40 |
| Dec 3, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 89.69 | - |
| Dec 2, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 90.88 | - |
| Nov 29, 2024 | 89.70 | 90.85 | 89.70 | 90.85 | 89.98 | 69 |
| Nov 28, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.15 | - |
| Nov 27, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 88.75 | - |
| Nov 26, 2024 | 88.40 | 89.90 | 88.40 | 89.90 | 89.04 | 44 |
| Nov 25, 2024 | 88.40 | 89.00 | 88.40 | 89.00 | 88.15 | 256 |
| Nov 22, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.12 | - |
| Nov 21, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 86.76 | - |
| Nov 20, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 85.43 | - |
| Nov 19, 2024 | 87.00 | 87.00 | 85.75 | 85.75 | 84.93 | 74 |
| Nov 18, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.57 | 10 |
| Nov 15, 2024 | 90.65 | 90.65 | 86.35 | 87.10 | 86.27 | 268 |
| Nov 14, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.64 | - |
| Nov 13, 2024 | 90.80 | 90.80 | 90.15 | 90.15 | 89.29 | 38 |
| Nov 12, 2024 | 88.20 | 91.00 | 88.20 | 90.55 | 89.69 | 478 |
| Nov 11, 2024 | 88.50 | 88.50 | 87.60 | 87.60 | 86.76 | 451 |
| Nov 8, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 87.95 | - |
| Nov 7, 2024 | 91.25 | 91.25 | 89.30 | 89.30 | 88.45 | 12 |
| Nov 6, 2024 | 94.65 | 94.65 | 91.35 | 91.35 | 90.48 | 25 |
| Nov 5, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 93.30 | - |
| Nov 4, 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 93.75 | - |
| Nov 1, 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.02 | - |
| Oct 31, 2024 | 93.55 | 93.55 | 92.00 | 92.00 | 91.12 | 210 |
| Oct 30, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 93.70 | - |
| Oct 29, 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 95.23 | - |
| Oct 28, 2024 | 95.35 | 95.40 | 94.95 | 95.40 | 94.49 | 223 |
| Oct 25, 2024 | 93.95 | 94.90 | 93.95 | 94.90 | 94.00 | 30 |
| Oct 24, 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 92.16 | - |
| Oct 23, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.46 | - |
| Oct 22, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 92.31 | - |
| Oct 21, 2024 | 94.55 | 94.90 | 93.25 | 93.25 | 92.36 | 18 |
| Oct 18, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.00 | - |
| Oct 17, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.60 | - |
| Oct 16, 2024 | 93.10 | 94.45 | 92.70 | 92.70 | 91.82 | 25 |
| Oct 15, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 92.81 | - |
| Oct 14, 2024 | 93.00 | 94.80 | 93.00 | 94.80 | 93.90 | 25 |
| Oct 11, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 92.51 | - |
| Oct 10, 2024 | 0.381 Dividend | |||||
| Oct 10, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 90.83 | - |
| Oct 9, 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 89.66 | - |
| Oct 8, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.77 | - |
| Oct 7, 2024 | 89.65 | 91.00 | 89.65 | 90.80 | 89.56 | 241 |
| Oct 4, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.75 | - |
| Oct 3, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 90.89 | - |
| Oct 2, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 91.53 | 60 |
| Oct 1, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 91.68 | - |
| Sep 30, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 92.52 | - |
| Sep 27, 2024 | 93.55 | 93.55 | 93.20 | 93.20 | 91.92 | 80 |
| Sep 26, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.32 | - |
| Sep 25, 2024 | 90.10 | 93.00 | 90.10 | 93.00 | 91.73 | 91 |
| Sep 24, 2024 | 90.90 | 92.05 | 90.90 | 92.05 | 90.79 | 144 |
| Sep 23, 2024 | 88.85 | 88.85 | 88.50 | 88.50 | 87.29 | 200 |
| Sep 20, 2024 | 90.15 | 90.15 | 89.45 | 89.45 | 88.23 | 100 |
| Sep 19, 2024 | 90.30 | 90.30 | 89.95 | 89.95 | 88.72 | 44 |
| Sep 18, 2024 | 91.35 | 91.35 | 90.00 | 90.00 | 88.77 | 2,700 |
| Sep 17, 2024 | 91.75 | 93.30 | 91.75 | 92.30 | 91.04 | 64 |
| Sep 16, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 91.14 | - |
| Sep 13, 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 90.40 | - |
| Sep 12, 2024 | 93.65 | 93.65 | 91.75 | 91.75 | 90.49 | 76 |
| Sep 11, 2024 | 94.65 | 94.65 | 93.00 | 93.00 | 91.73 | 450 |
| Sep 10, 2024 | 92.65 | 95.00 | 92.65 | 95.00 | 93.70 | 20 |
| Sep 9, 2024 | 91.80 | 93.50 | 91.80 | 93.50 | 92.22 | 145 |
| Sep 6, 2024 | 91.15 | 92.90 | 91.15 | 92.90 | 91.63 | 5 |
| Sep 5, 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 90.10 | - |
| Sep 4, 2024 | 90.25 | 91.50 | 90.25 | 91.50 | 90.25 | 120 |
| Sep 3, 2024 | 90.45 | 91.45 | 90.45 | 91.45 | 90.20 | 60 |
| Sep 2, 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 89.11 | - |
| Aug 30, 2024 | 88.65 | 90.05 | 88.65 | 90.05 | 88.82 | 25 |
| Aug 29, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 85.71 | - |
| Aug 28, 2024 | 88.55 | 89.50 | 88.55 | 89.50 | 88.28 | 100 |
| Aug 27, 2024 | 88.75 | 89.35 | 88.75 | 89.35 | 88.13 | 1,611 |
| Aug 26, 2024 | 88.80 | 89.00 | 88.80 | 89.00 | 87.78 | 100 |
| Aug 23, 2024 | 89.00 | 89.30 | 89.00 | 89.30 | 88.08 | 3 |
| Aug 22, 2024 | 88.25 | 89.85 | 88.25 | 89.85 | 88.62 | 237 |
| Aug 21, 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 86.75 | - |
| Aug 20, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 88.18 | - |
| Aug 19, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 87.39 | - |
| Aug 16, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 87.39 | - |
| Aug 15, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 86.99 | - |
| Aug 14, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.61 | - |
| Aug 13, 2024 | 86.90 | 87.00 | 86.90 | 87.00 | 85.81 | 50 |
| Aug 12, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 85.81 | 12 |
| Aug 9, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 84.43 | - |
| Aug 8, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 84.87 | - |
| Aug 7, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.56 | - |
| Aug 6, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 86.11 | - |
| Aug 5, 2024 | 84.70 | 87.80 | 84.70 | 86.65 | 85.46 | 190 |
| Aug 2, 2024 | 85.00 | 86.75 | 85.00 | 85.60 | 84.43 | 30 |
| Aug 1, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.12 | - |
| Jul 31, 2024 | 80.45 | 86.25 | 80.45 | 86.25 | 85.07 | 117 |
| Jul 30, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.40 | - |
| Jul 29, 2024 | 80.80 | 80.80 | 80.10 | 80.10 | 79.00 | 360 |
| Jul 26, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 79.05 | - |
| Jul 25, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 78.21 | - |
| Jul 24, 2024 | 79.50 | 80.50 | 79.50 | 80.50 | 79.40 | 378 |
| Jul 23, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 78.81 | - |
| Jul 22, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 78.86 | - |
| Jul 19, 2024 | 79.75 | 80.45 | 79.75 | 80.45 | 79.35 | 20 |
| Jul 18, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 78.91 | 500 |
| Jul 17, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 76.49 | - |
| Jul 16, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 76.93 | - |
| Jul 15, 2024 | 79.35 | 79.35 | 79.10 | 79.15 | 78.07 | 41 |
| Jul 12, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 76.88 | - |
| Jul 11, 2024 | 77.35 | 78.90 | 77.35 | 78.90 | 77.82 | 20 |
| Jul 10, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 76.19 | - |
| Jul 9, 2024 | 78.10 | 78.20 | 77.55 | 77.55 | 76.49 | 200 |
| Jul 8, 2024 | 75.85 | 77.30 | 75.85 | 76.90 | 75.85 | 445 |
| Jul 5, 2024 | 76.05 | 77.50 | 76.05 | 77.50 | 76.44 | 2 |
| Jul 4, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 75.11 | - |
| Jul 3, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 75.01 | - |
| Jul 2, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 74.61 | - |
| Jul 1, 2024 | 76.75 | 77.00 | 76.65 | 76.65 | 75.60 | 327 |
| Jun 28, 2024 | 78.00 | 78.00 | 76.90 | 76.90 | 75.85 | 307 |
| Jun 27, 2024 | 77.25 | 77.25 | 75.80 | 75.80 | 74.76 | 248 |
| Jun 26, 2024 | 76.35 | 78.60 | 76.35 | 77.70 | 76.64 | 323 |
| Jun 25, 2024 | 76.90 | 77.00 | 75.70 | 77.00 | 75.95 | 5,032 |
| Jun 24, 2024 | 76.45 | 77.10 | 76.45 | 77.10 | 76.04 | 75 |
| Jun 21, 2024 | 74.80 | 75.85 | 74.55 | 75.85 | 74.81 | 788 |
| Jun 20, 2024 | 75.10 | 75.80 | 75.00 | 75.00 | 73.97 | 175 |
| Jun 19, 2024 | 75.10 | 75.85 | 74.65 | 75.85 | 74.81 | 740 |
| Jun 18, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.07 | - |
| Jun 17, 2024 | 76.50 | 76.50 | 76.35 | 76.35 | 75.31 | 1 |
| Jun 14, 2024 | 76.10 | 76.85 | 76.10 | 76.85 | 75.80 | 21 |
| Jun 13, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.55 | 2 |
| Jun 12, 2024 | 76.60 | 77.40 | 76.60 | 77.40 | 76.34 | 117 |
| Jun 11, 2024 | 77.20 | 77.35 | 76.90 | 76.90 | 75.85 | 200 |
| Jun 10, 2024 | 77.00 | 77.35 | 77.00 | 77.35 | 76.29 | 65 |
| Jun 7, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 76.49 | - |
| Jun 6, 2024 | 77.20 | 77.50 | 77.20 | 77.50 | 76.44 | 200 |
| Jun 5, 2024 | 77.35 | 78.10 | 77.35 | 78.10 | 77.03 | 36 |
| Jun 4, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 76.39 | - |
| Jun 3, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.03 | 6 |
| May 31, 2024 | 77.70 | 77.70 | 77.55 | 77.55 | 76.49 | 150 |
| May 30, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 76.19 | - |
| May 29, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.44 | - |
| May 28, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 76.78 | - |
| May 27, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 76.78 | - |
| May 24, 2024 | 78.10 | 78.30 | 78.10 | 78.30 | 77.23 | 150 |
| May 23, 2024 | 79.05 | 79.05 | 78.70 | 78.70 | 77.62 | 100 |
| May 22, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.33 | - |
| May 21, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.23 | - |
| May 20, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.91 | 10 |
| May 17, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.02 | - |
| May 16, 2024 | 78.85 | 80.40 | 78.85 | 80.40 | 79.30 | 10 |
| May 15, 2024 | 79.80 | 79.80 | 79.00 | 79.00 | 77.92 | 100 |
| May 14, 2024 | 79.95 | 80.05 | 79.95 | 80.05 | 78.95 | 250 |
| May 13, 2024 | 80.95 | 80.95 | 79.85 | 80.00 | 78.91 | 1,094 |
| May 10, 2024 | 79.00 | 80.60 | 79.00 | 80.60 | 79.50 | 75 |
| May 9, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.91 | - |
| May 8, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.20 | - |
| May 7, 2024 | 80.20 | 80.20 | 79.35 | 79.35 | 78.26 | 5 |
| May 6, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 79.10 | - |