Stockholm - Delayed Quote SEK
LumenRadio AB (publ) (LUMEN.ST)
59.10
-2.40
(-3.90%)
At close: April 29 at 5:14:03 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 29, 2025 | 61.50 | 61.50 | 58.60 | 59.10 | 59.10 | 5,248 |
| Apr 28, 2025 | 63.10 | 63.10 | 59.30 | 61.50 | 61.50 | 13,586 |
| Apr 25, 2025 | 62.60 | 63.40 | 61.70 | 62.90 | 62.90 | 7,606 |
| Apr 24, 2025 | 67.00 | 67.00 | 62.00 | 62.50 | 62.50 | 145,089 |
| Apr 23, 2025 | 64.00 | 67.50 | 64.00 | 66.90 | 66.90 | 11,851 |
| Apr 22, 2025 | 65.10 | 66.00 | 62.70 | 63.30 | 63.30 | 15,034 |
| Apr 17, 2025 | 67.90 | 67.90 | 65.80 | 66.40 | 66.40 | 3,056 |
| Apr 16, 2025 | 67.00 | 67.50 | 65.80 | 67.50 | 67.50 | 101,201 |
| Apr 15, 2025 | 68.90 | 68.90 | 66.30 | 68.00 | 68.00 | 2,432 |
| Apr 14, 2025 | 69.90 | 69.90 | 65.20 | 68.00 | 68.00 | 18,731 |
| Apr 11, 2025 | 72.80 | 72.80 | 68.00 | 68.20 | 68.20 | 9,717 |
| Apr 10, 2025 | 72.00 | 75.10 | 71.80 | 72.80 | 72.80 | 1,013 |
| Apr 9, 2025 | 72.90 | 72.90 | 67.50 | 69.10 | 69.10 | 4,245 |
| Apr 8, 2025 | 75.80 | 75.80 | 73.40 | 73.60 | 73.60 | 3,751 |
| Apr 7, 2025 | 75.20 | 75.30 | 72.50 | 73.90 | 73.90 | 6,566 |
| Apr 4, 2025 | 80.40 | 80.40 | 76.30 | 78.90 | 78.90 | 31,332 |
| Apr 3, 2025 | 77.10 | 78.00 | 76.20 | 76.30 | 76.30 | 10,080 |
| Apr 2, 2025 | 77.50 | 78.70 | 76.50 | 77.60 | 77.60 | 4,878 |
| Apr 1, 2025 | 76.00 | 79.40 | 76.00 | 76.50 | 76.50 | 6,585 |
| Mar 31, 2025 | 72.70 | 76.70 | 72.70 | 75.50 | 75.50 | 3,939 |
| Mar 28, 2025 | 72.70 | 73.80 | 72.10 | 72.10 | 72.10 | 772 |
| Mar 27, 2025 | 73.50 | 74.00 | 72.70 | 72.70 | 72.70 | 44,147 |
| Mar 26, 2025 | 74.90 | 75.00 | 73.20 | 73.90 | 73.90 | 794 |
| Mar 25, 2025 | 76.50 | 76.50 | 74.80 | 75.00 | 75.00 | 1,607 |
| Mar 24, 2025 | 74.10 | 77.10 | 74.00 | 77.00 | 77.00 | 180,068 |
| Mar 21, 2025 | 77.00 | 77.00 | 74.30 | 74.70 | 74.70 | 2,564 |
| Mar 20, 2025 | 74.10 | 75.50 | 74.00 | 75.00 | 75.00 | 12,172 |
| Mar 19, 2025 | 75.50 | 75.50 | 73.60 | 73.60 | 73.60 | 10,777 |
| Mar 18, 2025 | 73.90 | 75.50 | 72.20 | 75.00 | 75.00 | 4,109 |
| Mar 17, 2025 | 74.10 | 74.70 | 72.60 | 74.30 | 74.30 | 3,575 |
| Mar 14, 2025 | 76.00 | 77.00 | 75.10 | 75.10 | 75.10 | 2,551 |
| Mar 13, 2025 | 76.50 | 77.00 | 76.00 | 76.00 | 76.00 | 1,705 |
| Mar 12, 2025 | 76.60 | 77.00 | 75.60 | 76.80 | 76.80 | 1,763 |
| Mar 11, 2025 | 75.20 | 77.30 | 75.20 | 76.00 | 76.00 | 7,160 |
| Mar 10, 2025 | 74.90 | 78.00 | 74.90 | 75.20 | 75.20 | 5,633 |
| Mar 7, 2025 | 76.20 | 76.20 | 74.10 | 74.90 | 74.90 | 5,539 |
| Mar 6, 2025 | 78.10 | 78.50 | 76.00 | 76.70 | 76.70 | 9,840 |
| Mar 5, 2025 | 81.00 | 83.00 | 77.10 | 78.10 | 78.10 | 16,721 |
| Mar 4, 2025 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | 28,934 |
| Mar 3, 2025 | 82.60 | 83.40 | 81.00 | 82.70 | 82.70 | 29,758 |
| Feb 28, 2025 | 85.90 | 85.90 | 81.60 | 83.90 | 83.90 | 18,313 |
| Feb 27, 2025 | 92.40 | 93.00 | 86.00 | 86.80 | 86.80 | 12,402 |
| Feb 26, 2025 | 92.50 | 95.60 | 92.10 | 92.30 | 92.30 | 163,283 |
| Feb 25, 2025 | 95.60 | 99.40 | 95.60 | 98.50 | 98.50 | 2,562 |
| Feb 24, 2025 | 96.40 | 98.00 | 95.00 | 96.00 | 96.00 | 2,456 |
| Feb 21, 2025 | 97.90 | 99.00 | 97.10 | 97.50 | 97.50 | 6,966 |
| Feb 20, 2025 | 97.20 | 97.80 | 97.00 | 97.80 | 97.80 | 1,186 |
| Feb 19, 2025 | 99.10 | 100.00 | 97.60 | 98.60 | 98.60 | 2,356 |
| Feb 18, 2025 | 99.10 | 100.00 | 99.10 | 99.50 | 99.50 | 71 |
| Feb 17, 2025 | 99.90 | 100.20 | 99.90 | 99.90 | 99.90 | 4,211 |
| Feb 14, 2025 | 99.30 | 100.00 | 99.20 | 99.90 | 99.90 | 3,155 |
| Feb 13, 2025 | 99.10 | 100.20 | 99.10 | 99.10 | 99.10 | 23,919 |
| Feb 12, 2025 | 99.40 | 99.40 | 99.10 | 99.30 | 99.30 | 965 |
| Feb 11, 2025 | 99.20 | 100.00 | 99.20 | 99.40 | 99.40 | 577 |
| Feb 10, 2025 | 100.00 | 100.80 | 99.10 | 99.10 | 99.10 | 3,170 |
| Feb 7, 2025 | 99.90 | 100.00 | 99.10 | 100.00 | 100.00 | 716 |
| Feb 6, 2025 | 99.60 | 102.00 | 99.10 | 102.00 | 102.00 | 10,089 |
| Feb 5, 2025 | 102.20 | 102.20 | 100.00 | 101.60 | 101.60 | 559 |
| Feb 4, 2025 | 98.70 | 102.20 | 98.70 | 102.00 | 102.00 | 2,140 |
| Feb 3, 2025 | 98.20 | 99.40 | 98.20 | 98.70 | 98.70 | 506 |
| Jan 31, 2025 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | 2,590 |
| Jan 30, 2025 | 98.00 | 101.80 | 98.00 | 99.70 | 99.70 | 1,260 |
| Jan 29, 2025 | 99.00 | 101.60 | 98.00 | 98.00 | 98.00 | 105,414 |
| Jan 28, 2025 | 99.90 | 101.20 | 98.90 | 99.00 | 99.00 | 17,152 |
| Jan 27, 2025 | 97.60 | 102.00 | 97.60 | 102.00 | 102.00 | 4,232 |
| Jan 24, 2025 | 97.10 | 102.00 | 97.10 | 100.50 | 100.50 | 10,366 |
| Jan 23, 2025 | 99.80 | 101.60 | 96.10 | 99.60 | 99.60 | 85,192 |
| Jan 22, 2025 | 97.10 | 97.10 | 94.10 | 96.50 | 96.50 | 5,133 |
| Jan 21, 2025 | 94.10 | 99.00 | 94.00 | 98.70 | 98.70 | 1,532 |
| Jan 20, 2025 | 97.90 | 99.90 | 94.00 | 94.70 | 94.70 | 6,587 |
| Jan 17, 2025 | 99.40 | 99.80 | 96.00 | 99.60 | 99.60 | 5,570 |
| Jan 16, 2025 | 96.80 | 99.80 | 96.80 | 99.50 | 99.50 | 30,839 |
| Jan 15, 2025 | 102.20 | 102.20 | 96.70 | 96.70 | 96.70 | 19,258 |
| Jan 14, 2025 | 96.40 | 98.30 | 96.00 | 98.20 | 98.20 | 2,922 |
| Jan 13, 2025 | 98.00 | 101.60 | 93.70 | 97.80 | 97.80 | 3,237 |
| Jan 10, 2025 | 96.60 | 98.00 | 95.30 | 98.00 | 98.00 | 6,427 |
| Jan 9, 2025 | 95.50 | 96.70 | 95.50 | 96.60 | 96.60 | 1,234 |
| Jan 8, 2025 | 96.10 | 97.00 | 94.00 | 97.00 | 97.00 | 6,803 |
| Jan 7, 2025 | 96.60 | 97.00 | 91.50 | 97.00 | 97.00 | 1,481 |
| Jan 3, 2025 | 99.30 | 101.00 | 96.80 | 98.30 | 98.30 | 3,398 |
| Jan 2, 2025 | 100.00 | 105.60 | 97.40 | 101.00 | 101.00 | 1,972 |
| Dec 30, 2024 | 98.50 | 99.80 | 94.10 | 99.80 | 99.80 | 4,500 |
| Dec 27, 2024 | 103.00 | 103.00 | 97.00 | 99.90 | 99.90 | 1,220 |
| Dec 23, 2024 | 91.10 | 103.00 | 90.80 | 98.80 | 98.80 | 3,179 |
| Dec 20, 2024 | 91.60 | 91.70 | 89.30 | 90.90 | 90.90 | 7,659 |
| Dec 19, 2024 | 90.50 | 94.00 | 88.70 | 91.50 | 91.50 | 9,984 |
| Dec 18, 2024 | 96.10 | 96.10 | 90.00 | 92.30 | 92.30 | 11,371 |
| Dec 17, 2024 | 96.10 | 99.90 | 96.00 | 96.00 | 96.00 | 2,117 |
| Dec 16, 2024 | 102.20 | 102.20 | 96.00 | 96.10 | 96.10 | 2,455 |
| Dec 13, 2024 | 101.80 | 101.80 | 96.60 | 97.20 | 97.20 | 2,128 |
| Dec 12, 2024 | 101.40 | 101.40 | 99.00 | 99.00 | 99.00 | 76,164 |
| Dec 11, 2024 | 100.80 | 101.00 | 100.00 | 100.20 | 100.20 | 3,626 |
| Dec 10, 2024 | 102.40 | 103.60 | 100.40 | 101.20 | 101.20 | 4,760 |
| Dec 9, 2024 | 101.80 | 103.80 | 101.00 | 101.60 | 101.60 | 5,476 |
| Dec 6, 2024 | 100.40 | 102.40 | 100.00 | 101.80 | 101.80 | 1,118 |
| Dec 5, 2024 | 100.00 | 100.40 | 99.20 | 100.40 | 100.40 | 3,615 |
| Dec 4, 2024 | 100.20 | 101.40 | 99.50 | 99.90 | 99.90 | 1,680 |
| Dec 3, 2024 | 102.60 | 102.80 | 97.40 | 100.00 | 100.00 | 14,698 |
| Dec 2, 2024 | 102.80 | 104.00 | 100.20 | 102.60 | 102.60 | 3,882 |
| Nov 29, 2024 | 104.00 | 104.80 | 101.40 | 102.20 | 102.20 | 3,820 |
| Nov 28, 2024 | 100.00 | 106.20 | 100.00 | 102.80 | 102.80 | 12,593 |
| Nov 27, 2024 | 103.40 | 103.40 | 99.80 | 102.00 | 102.00 | 1,421 |
| Nov 26, 2024 | 103.20 | 104.00 | 100.60 | 101.80 | 101.80 | 1,693 |
| Nov 25, 2024 | 101.60 | 103.40 | 99.00 | 102.00 | 102.00 | 8,557 |
| Nov 22, 2024 | 100.20 | 101.60 | 100.20 | 101.60 | 101.60 | 3,786 |
| Nov 21, 2024 | 101.00 | 102.80 | 100.00 | 102.00 | 102.00 | 2,677 |
| Nov 20, 2024 | 101.80 | 103.80 | 101.40 | 102.00 | 102.00 | 826 |
| Nov 19, 2024 | 103.00 | 105.00 | 101.00 | 103.80 | 103.80 | 2,909 |
| Nov 18, 2024 | 101.20 | 105.20 | 101.20 | 103.00 | 103.00 | 2,936 |
| Nov 15, 2024 | 102.00 | 103.40 | 101.20 | 101.20 | 101.20 | 2,456 |
| Nov 14, 2024 | 102.80 | 104.80 | 101.60 | 103.60 | 103.60 | 1,966 |
| Nov 13, 2024 | 102.20 | 104.40 | 101.60 | 102.60 | 102.60 | 5,148 |
| Nov 12, 2024 | 105.60 | 105.60 | 102.20 | 104.80 | 104.80 | 4,092 |
| Nov 11, 2024 | 105.60 | 106.60 | 105.00 | 106.00 | 106.00 | 4,006 |
| Nov 8, 2024 | 111.40 | 111.40 | 107.00 | 107.00 | 107.00 | 727 |
| Nov 7, 2024 | 111.60 | 111.60 | 108.20 | 109.20 | 109.20 | 2,671 |
| Nov 6, 2024 | 111.80 | 113.60 | 110.80 | 111.80 | 111.80 | 382 |
| Nov 5, 2024 | 106.60 | 116.00 | 103.80 | 113.80 | 113.80 | 166,262 |
| Nov 4, 2024 | 107.00 | 107.00 | 106.60 | 106.80 | 106.80 | 394 |
| Nov 1, 2024 | 110.80 | 110.80 | 105.00 | 106.80 | 106.80 | 277 |
| Oct 31, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 269 |
| Oct 30, 2024 | 106.00 | 111.00 | 104.40 | 109.60 | 109.60 | 2,978 |
| Oct 29, 2024 | 107.00 | 110.80 | 105.60 | 106.00 | 106.00 | 1,528 |
| Oct 28, 2024 | 108.80 | 108.80 | 107.00 | 108.40 | 108.40 | 429 |
| Oct 25, 2024 | 110.40 | 110.60 | 108.00 | 108.80 | 108.80 | 1,291 |
| Oct 24, 2024 | 111.00 | 111.00 | 107.00 | 109.40 | 109.40 | 1,790 |
| Oct 23, 2024 | 110.00 | 111.80 | 109.20 | 110.80 | 110.80 | 172 |
| Oct 22, 2024 | 115.40 | 115.40 | 109.00 | 109.20 | 109.20 | 77,338 |
| Oct 21, 2024 | 115.60 | 118.00 | 115.40 | 115.40 | 115.40 | 2,208 |
| Oct 18, 2024 | 108.20 | 116.80 | 108.00 | 115.40 | 115.40 | 2,406 |
| Oct 17, 2024 | 106.40 | 108.80 | 106.40 | 108.00 | 108.00 | 525 |
| Oct 16, 2024 | 108.80 | 108.80 | 105.60 | 106.20 | 106.20 | 869 |
| Oct 15, 2024 | 107.60 | 111.80 | 106.00 | 108.00 | 108.00 | 3,335 |
| Oct 14, 2024 | 110.80 | 113.80 | 109.00 | 109.00 | 109.00 | 1,846 |
| Oct 11, 2024 | 111.00 | 117.00 | 108.80 | 109.40 | 109.40 | 1,648 |
| Oct 10, 2024 | 109.20 | 111.80 | 109.20 | 111.80 | 111.80 | 240 |
| Oct 9, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 753 |
| Oct 8, 2024 | 109.20 | 116.00 | 109.20 | 112.20 | 112.20 | 2,502 |
| Oct 7, 2024 | 109.60 | 112.00 | 109.00 | 112.00 | 112.00 | 537 |
| Oct 4, 2024 | 105.00 | 114.80 | 105.00 | 109.80 | 109.80 | 3,302 |
| Oct 3, 2024 | 104.20 | 108.00 | 104.20 | 108.00 | 108.00 | 2,682 |
| Oct 2, 2024 | 105.80 | 107.20 | 105.80 | 107.20 | 107.20 | 289 |
| Oct 1, 2024 | 107.40 | 107.80 | 104.80 | 105.80 | 105.80 | 794 |
| Sep 30, 2024 | 103.80 | 107.20 | 102.40 | 107.20 | 107.20 | 5,059 |
| Sep 27, 2024 | 106.80 | 106.80 | 103.80 | 104.00 | 104.00 | 1,142 |
| Sep 26, 2024 | 106.80 | 107.40 | 105.00 | 105.60 | 105.60 | 2,314 |
| Sep 25, 2024 | 107.80 | 108.00 | 106.40 | 106.80 | 106.80 | 4,040 |
| Sep 24, 2024 | 109.80 | 109.80 | 108.00 | 108.00 | 108.00 | 331 |
| Sep 23, 2024 | 110.00 | 110.00 | 108.80 | 109.00 | 109.00 | 1,251 |
| Sep 20, 2024 | 111.40 | 111.40 | 108.20 | 110.00 | 110.00 | 3,055 |
| Sep 19, 2024 | 109.00 | 111.80 | 107.80 | 108.80 | 108.80 | 621 |
| Sep 18, 2024 | 108.80 | 109.00 | 107.60 | 109.00 | 109.00 | 304 |
| Sep 17, 2024 | 108.60 | 110.60 | 108.60 | 109.00 | 109.00 | 463 |
| Sep 16, 2024 | 108.00 | 114.80 | 106.40 | 110.80 | 110.80 | 2,559 |
| Sep 13, 2024 | 105.80 | 109.20 | 105.80 | 109.20 | 109.20 | 3,039 |
| Sep 12, 2024 | 110.00 | 110.20 | 107.00 | 108.40 | 108.40 | 2,637 |
| Sep 11, 2024 | 111.60 | 111.60 | 107.60 | 108.20 | 108.20 | 578 |
| Sep 10, 2024 | 109.80 | 109.80 | 107.00 | 108.00 | 108.00 | 568 |
| Sep 9, 2024 | 108.80 | 110.60 | 106.80 | 109.80 | 109.80 | 4,458 |
| Sep 6, 2024 | 111.20 | 112.20 | 109.20 | 111.20 | 111.20 | 703 |
| Sep 5, 2024 | 110.80 | 111.80 | 108.60 | 111.20 | 111.20 | 562 |
| Sep 4, 2024 | 108.20 | 110.80 | 107.60 | 110.80 | 110.80 | 1,361 |
| Sep 3, 2024 | 111.60 | 112.20 | 108.40 | 110.80 | 110.80 | 1,356 |
| Sep 2, 2024 | 109.40 | 111.60 | 108.40 | 110.00 | 110.00 | 2,661 |
| Aug 30, 2024 | 109.60 | 109.60 | 108.00 | 108.60 | 108.60 | 317 |
| Aug 29, 2024 | 110.00 | 110.00 | 107.40 | 109.60 | 109.60 | 2,728 |
| Aug 28, 2024 | 106.60 | 110.00 | 105.00 | 110.00 | 110.00 | 4,333 |
| Aug 27, 2024 | 106.60 | 107.20 | 104.60 | 106.60 | 106.60 | 10,950 |
| Aug 26, 2024 | 107.60 | 114.20 | 106.40 | 107.80 | 107.80 | 3,844 |
| Aug 23, 2024 | 105.00 | 108.60 | 103.40 | 107.60 | 107.60 | 3,324 |
| Aug 22, 2024 | 106.40 | 107.20 | 104.60 | 107.20 | 107.20 | 284 |
| Aug 21, 2024 | 102.40 | 108.00 | 101.00 | 104.00 | 104.00 | 3,257 |
| Aug 20, 2024 | 103.80 | 104.00 | 102.20 | 102.40 | 102.40 | 734 |
| Aug 19, 2024 | 103.00 | 106.80 | 102.60 | 103.20 | 103.20 | 1,302 |
| Aug 16, 2024 | 103.60 | 106.00 | 103.60 | 104.40 | 104.40 | 4,006 |
| Aug 15, 2024 | 104.80 | 106.00 | 103.40 | 103.80 | 103.80 | 903 |
| Aug 14, 2024 | 103.20 | 109.20 | 103.20 | 104.80 | 104.80 | 3,016 |
| Aug 13, 2024 | 101.20 | 103.00 | 100.80 | 103.00 | 103.00 | 3,004 |
| Aug 12, 2024 | 103.80 | 103.80 | 101.80 | 102.80 | 102.80 | 278 |
| Aug 9, 2024 | 103.80 | 108.40 | 103.80 | 103.80 | 103.80 | 986 |
| Aug 8, 2024 | 104.80 | 104.80 | 102.40 | 102.40 | 102.40 | 1,927 |
| Aug 7, 2024 | 102.00 | 107.40 | 102.00 | 104.00 | 104.00 | 856 |
| Aug 6, 2024 | 101.00 | 109.60 | 101.00 | 102.20 | 102.20 | 9,943 |
| Aug 5, 2024 | 105.00 | 105.00 | 93.00 | 101.00 | 101.00 | 10,474 |
| Aug 2, 2024 | 107.40 | 109.80 | 106.40 | 106.60 | 106.60 | 417 |
| Aug 1, 2024 | 107.20 | 107.80 | 106.60 | 107.40 | 107.40 | 2,488 |
| Jul 31, 2024 | 107.00 | 109.40 | 106.40 | 108.20 | 108.20 | 2,775 |
| Jul 30, 2024 | 109.00 | 111.00 | 106.60 | 109.00 | 109.00 | 2,267 |
| Jul 29, 2024 | 110.40 | 111.40 | 108.00 | 109.00 | 109.00 | 4,667 |
| Jul 26, 2024 | 108.40 | 111.80 | 108.40 | 110.40 | 110.40 | 1,101 |
| Jul 25, 2024 | 112.00 | 113.80 | 108.40 | 108.40 | 108.40 | 4,208 |
| Jul 24, 2024 | 111.80 | 112.00 | 110.00 | 110.40 | 110.40 | 3,744 |
| Jul 23, 2024 | 109.80 | 112.00 | 109.80 | 110.00 | 110.00 | 641 |
| Jul 22, 2024 | 111.20 | 113.00 | 110.00 | 110.00 | 110.00 | 2,038 |
| Jul 19, 2024 | 109.80 | 113.00 | 108.60 | 111.20 | 111.20 | 11,705 |
| Jul 18, 2024 | 105.60 | 112.40 | 105.60 | 109.00 | 109.00 | 3,016 |
| Jul 17, 2024 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 3,249 |
| Jul 16, 2024 | 106.80 | 111.80 | 106.80 | 110.20 | 110.20 | 1,695 |
| Jul 15, 2024 | 112.00 | 112.60 | 102.00 | 110.00 | 110.00 | 11,814 |
| Jul 12, 2024 | 109.00 | 115.00 | 106.00 | 112.60 | 112.60 | 5,396 |
| Jul 11, 2024 | 103.80 | 107.60 | 103.80 | 105.00 | 105.00 | 1,900 |
| Jul 10, 2024 | 101.60 | 104.40 | 99.40 | 103.80 | 103.80 | 2,240 |
| Jul 9, 2024 | 100.40 | 103.00 | 100.40 | 101.60 | 101.60 | 2,498 |
| Jul 8, 2024 | 99.90 | 101.20 | 99.20 | 100.40 | 100.40 | 1,168 |
| Jul 5, 2024 | 102.00 | 104.00 | 99.90 | 99.90 | 99.90 | 770 |
| Jul 4, 2024 | 104.20 | 105.40 | 99.10 | 101.00 | 101.00 | 7,428 |
| Jul 3, 2024 | 100.00 | 104.00 | 99.80 | 101.60 | 101.60 | 8,106 |
| Jul 2, 2024 | 103.20 | 103.60 | 99.10 | 100.80 | 100.80 | 5,399 |
| Jul 1, 2024 | 103.60 | 104.80 | 101.20 | 103.20 | 103.20 | 4,673 |
| Jun 28, 2024 | 105.00 | 105.60 | 101.00 | 103.80 | 103.80 | 2,255 |
| Jun 27, 2024 | 105.00 | 105.40 | 102.20 | 105.40 | 105.40 | 4,233 |
| Jun 26, 2024 | 103.00 | 105.80 | 103.00 | 104.80 | 104.80 | 4,650 |
| Jun 25, 2024 | 103.00 | 103.20 | 102.20 | 103.00 | 103.00 | 1,225 |
| Jun 24, 2024 | 103.40 | 105.00 | 100.80 | 103.40 | 103.40 | 3,109 |
| Jun 20, 2024 | 102.60 | 103.80 | 100.20 | 103.40 | 103.40 | 6,738 |
| Jun 19, 2024 | 100.00 | 100.20 | 99.00 | 100.20 | 100.20 | 6,507 |
| Jun 18, 2024 | 99.60 | 102.40 | 99.50 | 100.00 | 100.00 | 485 |
| Jun 17, 2024 | 101.00 | 101.00 | 99.50 | 99.60 | 99.60 | 6,639 |
| Jun 14, 2024 | 100.00 | 101.40 | 99.50 | 101.00 | 101.00 | 7,000 |
| Jun 13, 2024 | 99.50 | 100.40 | 99.50 | 99.90 | 99.90 | 9,646 |
| Jun 12, 2024 | 99.70 | 100.00 | 99.50 | 99.50 | 99.50 | 14,937 |
| Jun 11, 2024 | 99.70 | 100.20 | 99.50 | 99.80 | 99.80 | 9,857 |
| Jun 10, 2024 | 101.20 | 101.40 | 99.50 | 99.60 | 99.60 | 27,927 |
| Jun 7, 2024 | 105.40 | 105.60 | 101.20 | 101.60 | 101.60 | 37,447 |
| Jun 5, 2024 | 105.00 | 105.60 | 103.40 | 105.20 | 105.20 | 1,377 |
| Jun 4, 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 26,372 |
| Jun 3, 2024 | 105.40 | 106.00 | 103.00 | 104.00 | 104.00 | 3,453 |
| May 31, 2024 | 104.20 | 105.40 | 103.00 | 105.40 | 105.40 | 8,791 |
| May 30, 2024 | 104.20 | 106.80 | 103.60 | 104.20 | 104.20 | 18,811 |
| May 29, 2024 | 105.00 | 105.20 | 103.60 | 104.20 | 104.20 | 5,384 |
| May 28, 2024 | 106.80 | 107.20 | 105.00 | 105.80 | 105.80 | 5,485 |
| May 27, 2024 | 108.40 | 108.40 | 105.00 | 106.80 | 106.80 | 26,699 |
| May 24, 2024 | 108.40 | 109.60 | 108.40 | 108.40 | 108.40 | 25,204 |
| May 23, 2024 | 109.20 | 109.80 | 108.40 | 108.40 | 108.40 | 58,540 |
| May 22, 2024 | 110.00 | 110.40 | 108.40 | 109.20 | 109.20 | 3,654 |
| May 21, 2024 | 108.60 | 111.60 | 108.60 | 110.40 | 110.40 | 45,880 |
| May 20, 2024 | 110.40 | 110.40 | 108.20 | 109.60 | 109.60 | 4,029 |
| May 17, 2024 | 107.60 | 110.40 | 107.60 | 110.40 | 110.40 | 9,935 |
| May 16, 2024 | 104.20 | 109.00 | 104.20 | 109.00 | 109.00 | 8,435 |
| May 15, 2024 | 104.60 | 106.00 | 104.00 | 106.00 | 106.00 | 4,402 |
| May 14, 2024 | 106.00 | 106.00 | 103.00 | 104.60 | 104.60 | 4,622 |
| May 13, 2024 | 106.00 | 106.80 | 103.60 | 106.00 | 106.00 | 29,480 |
| May 10, 2024 | 107.60 | 107.60 | 103.60 | 106.80 | 106.80 | 30,834 |
| May 8, 2024 | 107.20 | 108.20 | 104.40 | 107.80 | 107.80 | 9,132 |
| May 7, 2024 | 106.20 | 106.80 | 101.80 | 106.60 | 106.60 | 47,575 |
| May 6, 2024 | 115.80 | 115.80 | 103.80 | 106.00 | 106.00 | 77,893 |
| May 3, 2024 | 117.00 | 117.00 | 114.20 | 116.60 | 116.60 | 308 |
| May 2, 2024 | 118.00 | 118.00 | 111.40 | 114.20 | 114.20 | 3,221 |
| Apr 30, 2024 | 119.40 | 119.40 | 113.60 | 118.00 | 118.00 | 4,900 |
| Apr 29, 2024 | 111.00 | 119.40 | 106.40 | 119.40 | 119.40 | 3,859 |