Paris - Delayed Quote EUR
Linedata Services S.A. (LIN.PA)
73.40
-1.00
(-1.34%)
At close: April 25 at 5:17:59 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 | 74.40 | 75.00 | 73.40 | 73.40 | 73.40 | 6,416 |
| Apr 24, 2025 | 73.20 | 74.40 | 73.20 | 74.40 | 74.40 | 98 |
| Apr 23, 2025 | 71.40 | 73.60 | 71.40 | 72.80 | 72.80 | 202 |
| Apr 22, 2025 | 71.00 | 71.40 | 70.00 | 71.00 | 71.00 | 763 |
| Apr 17, 2025 | 71.40 | 72.00 | 71.40 | 71.40 | 71.40 | 65 |
| Apr 16, 2025 | 71.60 | 71.60 | 71.40 | 71.40 | 71.40 | 14,649 |
| Apr 15, 2025 | 72.40 | 72.60 | 71.60 | 71.60 | 71.60 | 1,613 |
| Apr 14, 2025 | 72.20 | 73.60 | 72.20 | 72.40 | 72.40 | 326 |
| Apr 11, 2025 | 71.00 | 71.00 | 70.20 | 71.00 | 71.00 | 300 |
| Apr 10, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 310 |
| Apr 9, 2025 | 69.60 | 69.60 | 69.20 | 69.20 | 69.20 | 49 |
| Apr 8, 2025 | 69.80 | 69.80 | 67.20 | 69.60 | 69.60 | 354 |
| Apr 7, 2025 | 71.80 | 72.00 | 68.00 | 69.80 | 69.80 | 778 |
| Apr 4, 2025 | 75.60 | 75.60 | 71.00 | 74.00 | 74.00 | 18,675 |
| Apr 3, 2025 | 77.60 | 78.00 | 76.60 | 76.60 | 76.60 | 163 |
| Apr 2, 2025 | 77.80 | 77.80 | 77.60 | 77.60 | 77.60 | 31 |
| Apr 1, 2025 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | 42 |
| Mar 31, 2025 | 78.00 | 78.40 | 77.40 | 78.00 | 78.00 | 480 |
| Mar 28, 2025 | 78.80 | 78.80 | 78.20 | 78.20 | 78.20 | 71 |
| Mar 27, 2025 | 79.40 | 79.40 | 78.00 | 78.80 | 78.80 | 264 |
| Mar 26, 2025 | 79.60 | 79.60 | 79.40 | 79.40 | 79.40 | 42 |
| Mar 25, 2025 | 80.00 | 80.40 | 79.80 | 79.80 | 79.80 | 83 |
| Mar 24, 2025 | 79.60 | 80.00 | 79.40 | 80.00 | 80.00 | 203 |
| Mar 21, 2025 | 79.60 | 79.60 | 79.00 | 79.60 | 79.60 | 320 |
| Mar 20, 2025 | 79.80 | 79.80 | 79.60 | 79.60 | 79.60 | 24 |
| Mar 19, 2025 | 80.00 | 80.00 | 79.60 | 79.60 | 79.60 | 41 |
| Mar 18, 2025 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | 143 |
| Mar 17, 2025 | 81.20 | 81.20 | 80.00 | 80.00 | 80.00 | 574 |
| Mar 14, 2025 | 78.00 | 78.20 | 77.80 | 78.00 | 78.00 | 155 |
| Mar 13, 2025 | 78.20 | 78.40 | 77.20 | 77.80 | 77.80 | 4,356 |
| Mar 12, 2025 | 78.80 | 79.00 | 78.20 | 78.60 | 78.60 | 151 |
| Mar 11, 2025 | 79.20 | 79.20 | 78.80 | 78.80 | 78.80 | 101 |
| Mar 10, 2025 | 80.20 | 80.40 | 79.00 | 79.20 | 79.20 | 210 |
| Mar 7, 2025 | 80.00 | 80.80 | 80.00 | 80.00 | 80.00 | 36 |
| Mar 6, 2025 | 80.40 | 80.80 | 80.00 | 80.80 | 80.80 | 30 |
| Mar 5, 2025 | 80.20 | 81.20 | 80.20 | 80.60 | 80.60 | 108 |
| Mar 4, 2025 | 80.00 | 81.20 | 80.00 | 80.60 | 80.60 | 309 |
| Mar 3, 2025 | 81.20 | 81.20 | 79.00 | 79.00 | 79.00 | 15,230 |
| Feb 28, 2025 | 80.00 | 80.40 | 78.00 | 80.40 | 80.40 | 1,575 |
| Feb 27, 2025 | 80.40 | 80.60 | 80.00 | 80.00 | 80.00 | 451 |
| Feb 26, 2025 | 80.00 | 80.40 | 80.00 | 80.40 | 80.40 | 1,018 |
| Feb 25, 2025 | 80.40 | 80.40 | 80.00 | 80.20 | 80.20 | 82 |
| Feb 24, 2025 | 80.20 | 80.20 | 80.00 | 80.20 | 80.20 | 41 |
| Feb 21, 2025 | 80.60 | 81.20 | 80.60 | 81.00 | 81.00 | 515 |
| Feb 20, 2025 | 80.60 | 80.80 | 80.00 | 80.80 | 80.80 | 49 |
| Feb 19, 2025 | 80.40 | 80.80 | 80.40 | 80.40 | 80.40 | 64 |
| Feb 18, 2025 | 80.20 | 80.60 | 80.20 | 80.20 | 80.20 | 10,065 |
| Feb 17, 2025 | 80.40 | 80.40 | 80.00 | 80.00 | 80.00 | 719 |
| Feb 14, 2025 | 80.00 | 82.40 | 80.00 | 82.40 | 82.40 | 1,241 |
| Feb 13, 2025 | 79.00 | 79.80 | 78.00 | 79.00 | 79.00 | 658 |
| Feb 12, 2025 | 81.60 | 81.60 | 77.20 | 79.20 | 79.20 | 673 |
| Feb 11, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 4,877 |
| Feb 10, 2025 | 81.40 | 81.60 | 80.00 | 81.60 | 81.60 | 491 |
| Feb 7, 2025 | 82.20 | 82.60 | 80.60 | 80.60 | 80.60 | 79 |
| Feb 6, 2025 | 82.20 | 83.00 | 82.00 | 82.00 | 82.00 | 55 |
| Feb 5, 2025 | 80.80 | 85.00 | 80.80 | 85.00 | 85.00 | 678 |
| Feb 4, 2025 | 85.40 | 85.40 | 85.20 | 85.20 | 85.20 | 46 |
| Feb 3, 2025 | 78.00 | 86.00 | 76.80 | 86.00 | 86.00 | 946 |
| Jan 31, 2025 | 80.00 | 82.00 | 80.00 | 80.80 | 80.80 | 6,348 |
| Jan 30, 2025 | 82.60 | 84.60 | 82.40 | 83.00 | 83.00 | 125 |
| Jan 29, 2025 | 80.80 | 83.00 | 80.80 | 82.60 | 82.60 | 31 |
| Jan 28, 2025 | 82.00 | 82.00 | 80.60 | 80.60 | 80.60 | 438 |
| Jan 27, 2025 | 81.40 | 83.00 | 80.80 | 82.00 | 82.00 | 183 |
| Jan 24, 2025 | 81.40 | 81.40 | 80.00 | 81.20 | 81.20 | 76 |
| Jan 23, 2025 | 81.20 | 81.40 | 81.20 | 81.40 | 81.40 | 16 |
| Jan 22, 2025 | 80.60 | 81.60 | 80.00 | 81.40 | 81.40 | 226 |
| Jan 21, 2025 | 83.00 | 83.80 | 80.00 | 80.60 | 80.60 | 407 |
| Jan 20, 2025 | 81.00 | 83.80 | 81.00 | 83.00 | 83.00 | 587 |
| Jan 17, 2025 | 82.80 | 84.80 | 82.80 | 82.80 | 82.80 | 501 |
| Jan 16, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 184 |
| Jan 15, 2025 | 84.40 | 85.00 | 84.40 | 85.00 | 85.00 | 89 |
| Jan 14, 2025 | 85.60 | 85.60 | 84.20 | 84.20 | 84.20 | 169 |
| Jan 13, 2025 | 86.00 | 86.00 | 84.20 | 85.60 | 85.60 | 164 |
| Jan 10, 2025 | 85.80 | 86.40 | 84.20 | 86.20 | 86.20 | 67 |
| Jan 9, 2025 | 85.40 | 86.00 | 81.20 | 85.80 | 85.80 | 998 |
| Jan 8, 2025 | 85.40 | 85.60 | 84.60 | 85.20 | 85.20 | 135 |
| Jan 7, 2025 | 85.40 | 85.40 | 84.00 | 85.00 | 85.00 | 199 |
| Jan 6, 2025 | 86.00 | 86.00 | 84.20 | 85.40 | 85.40 | 257 |
| Jan 3, 2025 | 83.40 | 86.00 | 83.40 | 85.80 | 85.80 | 156 |
| Jan 2, 2025 | 85.00 | 85.80 | 84.00 | 84.00 | 84.00 | 274 |
| Dec 31, 2024 | 84.20 | 85.60 | 83.00 | 85.60 | 85.60 | 3,452 |
| Dec 30, 2024 | 81.60 | 85.60 | 81.20 | 84.20 | 84.20 | 84 |
| Dec 27, 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 23 |
| Dec 24, 2024 | 81.20 | 81.60 | 81.20 | 81.60 | 81.60 | 24 |
| Dec 23, 2024 | 80.80 | 85.00 | 80.80 | 81.20 | 81.20 | 157 |
| Dec 20, 2024 | 85.60 | 85.60 | 82.00 | 82.40 | 82.40 | 68 |
| Dec 19, 2024 | 86.00 | 86.80 | 84.20 | 85.60 | 85.60 | 260 |
| Dec 18, 2024 | 84.40 | 87.20 | 83.00 | 85.80 | 85.80 | 211 |
| Dec 17, 2024 | 82.00 | 85.80 | 82.00 | 84.00 | 84.00 | 243 |
| Dec 16, 2024 | 80.80 | 83.00 | 80.80 | 83.00 | 83.00 | 160 |
| Dec 13, 2024 | 80.80 | 81.00 | 80.80 | 80.80 | 80.80 | 397 |
| Dec 12, 2024 | 78.60 | 81.00 | 78.40 | 80.80 | 80.80 | 507 |
| Dec 11, 2024 | 79.80 | 80.60 | 78.40 | 78.40 | 78.40 | 4,660 |
| Dec 10, 2024 | 82.00 | 82.00 | 79.80 | 79.80 | 79.80 | 3,908 |
| Dec 9, 2024 | 80.60 | 82.00 | 80.60 | 82.00 | 82.00 | 271 |
| Dec 6, 2024 | 79.60 | 80.00 | 79.60 | 80.00 | 80.00 | 50 |
| Dec 5, 2024 | 80.00 | 80.60 | 79.60 | 79.60 | 79.60 | 113 |
| Dec 4, 2024 | 77.00 | 80.00 | 76.40 | 80.00 | 80.00 | 3,746 |
| Dec 3, 2024 | 77.00 | 77.40 | 76.40 | 77.00 | 77.00 | 121 |
| Dec 2, 2024 | 79.80 | 79.80 | 72.00 | 76.80 | 76.80 | 3,037 |
| Nov 29, 2024 | 80.00 | 82.40 | 80.00 | 80.00 | 80.00 | 475 |
| Nov 28, 2024 | 80.00 | 82.20 | 80.00 | 81.40 | 81.40 | 538 |
| Nov 27, 2024 | 81.60 | 82.40 | 80.00 | 80.80 | 80.80 | 423 |
| Nov 26, 2024 | 80.40 | 80.40 | 79.80 | 80.00 | 80.00 | 719 |
| Nov 25, 2024 | 79.80 | 82.40 | 79.80 | 80.20 | 80.20 | 741 |
| Nov 22, 2024 | 79.80 | 80.00 | 79.80 | 79.80 | 79.80 | 55 |
| Nov 21, 2024 | 79.60 | 80.40 | 79.60 | 79.80 | 79.80 | 80 |
| Nov 20, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 79 |
| Nov 19, 2024 | 79.80 | 80.00 | 79.60 | 79.60 | 79.60 | 228 |
| Nov 18, 2024 | 81.80 | 81.80 | 79.80 | 79.80 | 79.80 | 124 |
| Nov 15, 2024 | 80.60 | 81.80 | 80.60 | 81.80 | 81.80 | 81 |
| Nov 14, 2024 | 80.80 | 80.80 | 80.20 | 80.60 | 80.60 | 48 |
| Nov 13, 2024 | 78.60 | 80.80 | 78.60 | 80.00 | 80.00 | 271 |
| Nov 12, 2024 | 80.00 | 80.00 | 78.60 | 78.60 | 78.60 | 381 |
| Nov 11, 2024 | 80.00 | 80.20 | 80.00 | 80.00 | 80.00 | 68 |
| Nov 8, 2024 | 80.20 | 80.80 | 80.00 | 80.00 | 80.00 | 36 |
| Nov 7, 2024 | 81.80 | 81.80 | 80.00 | 80.20 | 80.20 | 1,435 |
| Nov 6, 2024 | 80.20 | 80.40 | 80.00 | 80.00 | 80.00 | 33 |
| Nov 5, 2024 | 80.40 | 81.00 | 80.00 | 80.20 | 80.20 | 281 |
| Nov 4, 2024 | 80.40 | 80.40 | 80.00 | 80.00 | 80.00 | 1,228 |
| Nov 1, 2024 | 80.80 | 80.80 | 80.00 | 80.80 | 80.80 | 134 |
| Oct 31, 2024 | 80.20 | 80.80 | 80.20 | 80.80 | 80.80 | 19 |
| Oct 30, 2024 | 80.00 | 80.80 | 80.00 | 80.20 | 80.20 | 65 |
| Oct 29, 2024 | 80.40 | 81.20 | 80.00 | 80.20 | 80.20 | 196 |
| Oct 28, 2024 | 80.00 | 80.80 | 80.00 | 80.20 | 80.20 | 290 |
| Oct 25, 2024 | 80.60 | 81.40 | 80.60 | 81.40 | 81.40 | 28 |
| Oct 24, 2024 | 80.60 | 81.40 | 80.60 | 80.60 | 80.60 | 136 |
| Oct 23, 2024 | 81.40 | 81.40 | 80.60 | 81.40 | 81.40 | 480 |
| Oct 22, 2024 | 81.60 | 82.00 | 81.20 | 81.60 | 81.60 | 2,012 |
| Oct 21, 2024 | 81.00 | 81.80 | 81.00 | 81.60 | 81.60 | 60 |
| Oct 18, 2024 | 80.40 | 82.60 | 80.40 | 80.60 | 80.60 | 1,251 |
| Oct 17, 2024 | 79.40 | 80.40 | 79.40 | 80.20 | 80.20 | 280 |
| Oct 16, 2024 | 79.40 | 79.40 | 79.20 | 79.40 | 79.40 | 22 |
| Oct 15, 2024 | 79.00 | 80.00 | 78.00 | 79.40 | 79.40 | 1,086 |
| Oct 14, 2024 | 77.60 | 80.80 | 77.60 | 79.00 | 79.00 | 606 |
| Oct 11, 2024 | 79.80 | 79.80 | 77.60 | 77.60 | 77.60 | 309 |
| Oct 10, 2024 | 79.00 | 79.60 | 79.00 | 79.40 | 79.40 | 37 |
| Oct 9, 2024 | 79.60 | 79.60 | 79.00 | 79.00 | 79.00 | 70 |
| Oct 8, 2024 | 79.60 | 79.60 | 79.00 | 79.00 | 79.00 | 77 |
| Oct 7, 2024 | 80.00 | 80.00 | 79.00 | 79.60 | 79.60 | 334 |
| Oct 4, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 42 |
| Oct 3, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 148 |
| Oct 2, 2024 | 77.20 | 79.00 | 77.20 | 79.00 | 79.00 | 105 |
| Oct 1, 2024 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 379 |
| Sep 30, 2024 | 81.80 | 81.80 | 79.40 | 79.40 | 79.40 | 444 |
| Sep 27, 2024 | 80.20 | 80.20 | 77.80 | 80.00 | 80.00 | 287 |
| Sep 26, 2024 | 81.80 | 81.80 | 80.00 | 80.00 | 80.00 | 145 |
| Sep 25, 2024 | 80.40 | 81.20 | 80.40 | 81.20 | 81.20 | 111 |
| Sep 24, 2024 | 80.80 | 81.40 | 80.20 | 80.20 | 80.20 | 108 |
| Sep 23, 2024 | 80.60 | 82.80 | 80.20 | 80.20 | 80.20 | 1,959 |
| Sep 20, 2024 | 78.60 | 80.60 | 78.00 | 80.60 | 80.60 | 1,256 |
| Sep 19, 2024 | 80.00 | 80.80 | 75.20 | 78.00 | 78.00 | 847 |
| Sep 18, 2024 | 80.00 | 80.80 | 78.40 | 80.00 | 80.00 | 285 |
| Sep 17, 2024 | 78.60 | 81.60 | 78.60 | 80.00 | 80.00 | 2,469 |
| Sep 16, 2024 | 79.20 | 79.80 | 74.40 | 79.00 | 79.00 | 7,668 |
| Sep 13, 2024 | 73.00 | 77.00 | 70.60 | 76.60 | 76.60 | 1,684 |
| Sep 12, 2024 | 69.00 | 73.00 | 69.00 | 72.80 | 72.80 | 884 |
| Sep 11, 2024 | 68.00 | 68.00 | 66.20 | 67.40 | 67.40 | 46 |
| Sep 10, 2024 | 66.00 | 68.80 | 66.00 | 68.20 | 68.20 | 25 |
| Sep 9, 2024 | 66.00 | 66.20 | 66.00 | 66.00 | 66.00 | 308 |
| Sep 6, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1 |
| Sep 5, 2024 | 68.60 | 68.60 | 65.80 | 66.00 | 66.00 | 284 |
| Sep 4, 2024 | 69.80 | 69.80 | 68.60 | 68.60 | 68.60 | 17 |
| Sep 3, 2024 | 70.40 | 70.40 | 68.40 | 70.00 | 70.00 | 214 |
| Sep 2, 2024 | 70.00 | 70.60 | 70.00 | 70.00 | 70.00 | 83 |
| Aug 30, 2024 | 70.80 | 71.00 | 70.00 | 71.00 | 71.00 | 34 |
| Aug 29, 2024 | 70.60 | 71.20 | 69.00 | 71.20 | 71.20 | 5,008 |
| Aug 28, 2024 | 71.40 | 71.40 | 68.00 | 70.60 | 70.60 | 1,590 |
| Aug 27, 2024 | 70.20 | 70.80 | 70.20 | 70.40 | 70.40 | 130 |
| Aug 26, 2024 | 70.00 | 71.20 | 70.00 | 71.20 | 71.20 | 3,610 |
| Aug 23, 2024 | 70.00 | 71.20 | 70.00 | 71.20 | 71.20 | 24 |
| Aug 22, 2024 | 71.20 | 71.20 | 70.40 | 70.60 | 70.60 | 140 |
| Aug 21, 2024 | 71.00 | 71.20 | 70.20 | 71.20 | 71.20 | 58 |
| Aug 20, 2024 | 71.20 | 71.20 | 70.60 | 71.20 | 71.20 | 19 |
| Aug 19, 2024 | 70.60 | 71.80 | 70.60 | 71.20 | 71.20 | 139 |
| Aug 16, 2024 | 71.40 | 71.40 | 70.60 | 71.00 | 71.00 | 2,014 |
| Aug 15, 2024 | 71.00 | 71.40 | 70.40 | 71.40 | 71.40 | 28 |
| Aug 14, 2024 | 70.80 | 71.80 | 70.80 | 71.20 | 71.20 | 64 |
| Aug 13, 2024 | 70.00 | 70.80 | 70.00 | 70.80 | 70.80 | 646 |
| Aug 12, 2024 | 71.00 | 71.80 | 70.00 | 70.00 | 70.00 | 1,261 |
| Aug 9, 2024 | 70.80 | 71.80 | 70.80 | 71.40 | 71.40 | 107 |
| Aug 8, 2024 | 72.00 | 72.00 | 70.20 | 71.00 | 71.00 | 41 |
| Aug 7, 2024 | 71.60 | 71.80 | 70.00 | 70.00 | 70.00 | 124 |
| Aug 6, 2024 | 70.00 | 70.40 | 70.00 | 70.20 | 70.20 | 715 |
| Aug 5, 2024 | 72.40 | 72.40 | 70.00 | 70.20 | 70.20 | 475 |
| Aug 2, 2024 | 71.60 | 72.60 | 71.40 | 72.60 | 72.60 | 46 |
| Aug 1, 2024 | 71.20 | 72.60 | 71.20 | 71.60 | 71.60 | 29 |
| Jul 31, 2024 | 72.00 | 72.20 | 72.00 | 72.20 | 72.20 | 26 |
| Jul 30, 2024 | 71.40 | 72.00 | 70.60 | 72.00 | 72.00 | 36 |
| Jul 29, 2024 | 72.80 | 72.80 | 71.20 | 71.40 | 71.40 | 314 |
| Jul 26, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 16 |
| Jul 25, 2024 | 71.20 | 72.60 | 70.80 | 72.00 | 72.00 | 55 |
| Jul 24, 2024 | 71.40 | 71.40 | 71.00 | 71.00 | 71.00 | 25 |
| Jul 23, 2024 | 70.60 | 71.60 | 70.60 | 71.00 | 71.00 | 315 |
| Jul 22, 2024 | 70.80 | 71.80 | 70.60 | 70.60 | 70.60 | 647 |
| Jul 19, 2024 | 71.40 | 71.40 | 70.60 | 70.60 | 70.60 | 4 |
| Jul 18, 2024 | 71.20 | 71.60 | 70.60 | 71.60 | 71.60 | 12 |
| Jul 17, 2024 | 72.40 | 72.40 | 70.80 | 71.40 | 71.40 | 40 |
| Jul 16, 2024 | 71.00 | 71.80 | 70.60 | 71.80 | 71.80 | 206 |
| Jul 15, 2024 | 70.60 | 72.00 | 70.60 | 70.80 | 70.80 | 171 |
| Jul 12, 2024 | 70.00 | 70.40 | 70.00 | 70.40 | 70.40 | 46 |
| Jul 11, 2024 | 67.80 | 71.60 | 67.80 | 70.00 | 70.00 | 2,642 |
| Jul 10, 2024 | 70.00 | 70.80 | 67.60 | 70.60 | 70.60 | 4,079 |
| Jul 9, 2024 | 71.80 | 72.00 | 69.00 | 70.60 | 70.60 | 50 |
| Jul 8, 2024 | 1.75 Dividend | |||||
| Jul 8, 2024 | 72.00 | 72.00 | 69.00 | 71.80 | 71.80 | 254 |
| Jul 5, 2024 | 71.00 | 72.40 | 70.80 | 70.80 | 69.05 | 69 |
| Jul 4, 2024 | 71.80 | 71.80 | 71.00 | 71.00 | 69.25 | 64 |
| Jul 3, 2024 | 72.60 | 72.80 | 71.60 | 71.80 | 70.03 | 24 |
| Jul 2, 2024 | 69.60 | 72.80 | 68.60 | 72.80 | 71.00 | 521 |
| Jul 1, 2024 | 67.40 | 69.80 | 67.40 | 69.80 | 68.07 | 730 |
| Jun 28, 2024 | 69.60 | 69.60 | 67.40 | 67.40 | 65.73 | 697 |
| Jun 27, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.07 | 1 |
| Jun 26, 2024 | 68.00 | 71.00 | 67.60 | 70.00 | 68.27 | 95 |
| Jun 25, 2024 | 67.40 | 69.80 | 67.40 | 68.00 | 66.32 | 580 |
| Jun 24, 2024 | 67.40 | 69.00 | 67.40 | 67.40 | 65.73 | 902 |
| Jun 21, 2024 | 68.00 | 68.20 | 67.80 | 68.20 | 66.51 | 277 |
| Jun 20, 2024 | 67.40 | 69.40 | 67.40 | 68.20 | 66.51 | 1,306 |
| Jun 19, 2024 | 67.00 | 69.80 | 66.80 | 68.40 | 66.71 | 2,214 |
| Jun 18, 2024 | 70.00 | 71.20 | 66.60 | 67.20 | 65.54 | 158 |
| Jun 17, 2024 | 66.20 | 72.00 | 63.00 | 71.60 | 69.83 | 1,156 |
| Jun 14, 2024 | 73.20 | 73.20 | 70.80 | 71.00 | 69.25 | 4,586 |
| Jun 13, 2024 | 73.40 | 74.20 | 73.40 | 73.40 | 71.59 | 54 |
| Jun 12, 2024 | 74.20 | 74.20 | 73.40 | 73.40 | 71.59 | 6 |
| Jun 11, 2024 | 72.80 | 74.00 | 72.00 | 74.00 | 72.17 | 895 |
| Jun 10, 2024 | 72.00 | 73.80 | 72.00 | 73.00 | 71.20 | 1,402 |
| Jun 7, 2024 | 72.00 | 74.00 | 72.00 | 73.80 | 71.98 | 159 |
| Jun 6, 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 72.17 | 276 |
| Jun 5, 2024 | 72.00 | 74.00 | 72.00 | 73.00 | 71.20 | 2,968 |
| Jun 4, 2024 | 76.60 | 76.60 | 71.00 | 72.00 | 70.22 | 306 |
| Jun 3, 2024 | 73.60 | 74.40 | 70.00 | 71.40 | 69.64 | 560 |
| May 31, 2024 | 76.60 | 76.60 | 73.40 | 73.80 | 71.98 | 194 |
| May 30, 2024 | 76.80 | 77.00 | 72.80 | 76.80 | 74.90 | 63 |
| May 29, 2024 | 76.00 | 78.80 | 76.00 | 77.00 | 75.10 | 7,123 |
| May 28, 2024 | 80.80 | 80.80 | 77.60 | 78.20 | 76.27 | 4,492 |
| May 27, 2024 | 78.40 | 80.00 | 76.00 | 79.80 | 77.83 | 1,133 |
| May 24, 2024 | 75.80 | 76.20 | 73.00 | 76.00 | 74.12 | 116 |
| May 23, 2024 | 76.20 | 76.20 | 72.60 | 75.80 | 73.93 | 70 |
| May 22, 2024 | 72.60 | 76.40 | 72.60 | 76.40 | 74.51 | 280 |
| May 21, 2024 | 79.00 | 79.00 | 73.20 | 73.20 | 71.39 | 118 |
| May 20, 2024 | 73.80 | 74.80 | 72.60 | 74.20 | 72.37 | 173 |
| May 17, 2024 | 74.80 | 74.80 | 71.20 | 74.00 | 72.17 | 272 |
| May 16, 2024 | 78.20 | 78.20 | 74.20 | 75.00 | 73.15 | 1,155 |
| May 15, 2024 | 80.20 | 81.00 | 79.00 | 80.00 | 78.02 | 201 |
| May 14, 2024 | 81.20 | 81.20 | 80.20 | 80.20 | 78.22 | 57 |
| May 13, 2024 | 81.60 | 81.60 | 80.00 | 81.20 | 79.19 | 827 |
| May 10, 2024 | 80.00 | 81.40 | 78.20 | 81.40 | 79.39 | 104 |
| May 9, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 78.02 | 176 |
| May 8, 2024 | 78.20 | 80.00 | 78.20 | 78.40 | 76.46 | 134 |
| May 7, 2024 | 74.00 | 78.00 | 74.00 | 78.00 | 76.07 | 1,019 |
| May 6, 2024 | 80.00 | 80.00 | 74.00 | 74.00 | 72.17 | 823 |
| May 3, 2024 | 77.00 | 77.00 | 74.60 | 76.60 | 74.71 | 388 |
| May 2, 2024 | 73.60 | 76.20 | 73.60 | 76.20 | 74.32 | 1,209 |
| Apr 30, 2024 | 73.80 | 74.20 | 73.20 | 74.20 | 72.37 | 142 |
| Apr 29, 2024 | 74.20 | 74.20 | 73.00 | 73.80 | 71.98 | 367 |
| Apr 26, 2024 | 70.80 | 73.00 | 70.80 | 73.00 | 71.20 | 87 |
| Apr 25, 2024 | 72.80 | 72.80 | 70.40 | 70.80 | 69.05 | 386 |