Kuwait KWF
MENA Real Estate Company - KSCP (MENA.KW)
114.00
+1.00
+(0.88%)
As of 10:01:31 AM GMT+3. Market Open.
Currency in KWF 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 1, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 784,115 |
| Apr 30, 2025 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 3,143,082 |
| Apr 29, 2025 | 114.00 | 117.00 | 114.00 | 116.00 | 116.00 | 4,820,014 |
| Apr 28, 2025 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 4,900,285 |
| Apr 27, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 5,628,190 |
| Apr 24, 2025 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 4,297,525 |
| Apr 23, 2025 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 9,242,438 |
| Apr 22, 2025 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | 9,639,991 |
| Apr 21, 2025 | 119.00 | 125.00 | 117.00 | 117.00 | 117.00 | 26,577,617 |
| Apr 20, 2025 | 111.00 | 119.00 | 111.00 | 118.00 | 118.00 | 19,999,038 |
| Apr 17, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 4,107,847 |
| Apr 16, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 2,710,389 |
| Apr 15, 2025 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 7,562,456 |
| Apr 14, 2025 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 2,578,214 |
| Apr 13, 2025 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | 5,523,244 |
| Apr 10, 2025 | 113.00 | 115.00 | 108.00 | 108.00 | 108.00 | 12,255,788 |
| Apr 9, 2025 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | 10,810,114 |
| Apr 8, 2025 | 117.00 | 118.00 | 112.00 | 113.00 | 113.00 | 7,605,342 |
| Apr 7, 2025 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 4,843,628 |
| Apr 6, 2025 | 122.00 | 122.00 | 107.00 | 113.00 | 113.00 | 6,889,217 |
| Apr 3, 2025 | 128.00 | 138.00 | 126.00 | 128.00 | 128.00 | 23,801,431 |
| Apr 2, 2025 | 118.00 | 132.00 | 118.00 | 126.00 | 126.00 | 9,378,424 |
| Mar 27, 2025 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 1,334,411 |
| Mar 26, 2025 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1,494,683 |
| Mar 25, 2025 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 350,320 |
| Mar 24, 2025 | 121.00 | 122.00 | 118.00 | 122.00 | 122.00 | 643,377 |
| Mar 23, 2025 | 122.00 | 126.00 | 121.00 | 121.00 | 121.00 | 1,398,500 |
| Mar 20, 2025 | 126.00 | 130.00 | 121.00 | 122.00 | 122.00 | 8,151,558 |
| Mar 19, 2025 | 130.00 | 134.00 | 127.00 | 130.00 | 130.00 | 1,033,250 |
| Mar 18, 2025 | 123.00 | 134.00 | 122.00 | 128.00 | 128.00 | 4,069,117 |
| Mar 17, 2025 | 126.00 | 127.00 | 121.00 | 122.00 | 122.00 | 1,057,186 |
| Mar 16, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Mar 13, 2025 | 125.00 | 129.00 | 120.00 | 126.00 | 126.00 | 5,495,998 |
| Mar 12, 2025 | 126.00 | 127.00 | 121.00 | 126.00 | 126.00 | 1,316,184 |
| Mar 11, 2025 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | 733,253 |
| Mar 10, 2025 | 126.00 | 127.00 | 120.00 | 126.00 | 126.00 | 1,021,862 |
| Mar 9, 2025 | 125.00 | 130.00 | 123.00 | 126.00 | 126.00 | 865,425 |
| Mar 6, 2025 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 787,351 |
| Mar 5, 2025 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 887,422 |
| Mar 4, 2025 | 126.00 | 128.00 | 124.00 | 128.00 | 128.00 | 1,303,036 |
| Mar 3, 2025 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | 885,241 |
| Mar 2, 2025 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | 646,760 |
| Feb 24, 2025 | 133.00 | 133.00 | 128.00 | 132.00 | 132.00 | 805,572 |
| Feb 23, 2025 | 130.00 | 135.00 | 127.00 | 132.00 | 132.00 | 570,535 |
| Feb 20, 2025 | 127.00 | 140.00 | 126.00 | 130.00 | 130.00 | 2,250,325 |
| Feb 19, 2025 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 2,299,089 |
| Feb 18, 2025 | 138.00 | 139.00 | 132.00 | 133.00 | 133.00 | 2,382,120 |
| Feb 17, 2025 | 143.00 | 144.00 | 136.00 | 138.00 | 138.00 | 4,353,779 |
| Feb 16, 2025 | 138.00 | 150.00 | 138.00 | 142.00 | 142.00 | 5,902,994 |
| Feb 13, 2025 | 144.00 | 144.00 | 137.00 | 137.00 | 137.00 | 3,266,246 |
| Feb 12, 2025 | 147.00 | 150.00 | 144.00 | 144.00 | 144.00 | 2,952,521 |
| Feb 11, 2025 | 144.00 | 147.00 | 143.00 | 144.00 | 144.00 | 1,969,651 |
| Feb 10, 2025 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | 1,603,199 |
| Feb 9, 2025 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 873,934 |
| Feb 6, 2025 | 149.00 | 150.00 | 144.00 | 146.00 | 146.00 | 1,476,202 |
| Feb 5, 2025 | 148.00 | 149.00 | 145.00 | 148.00 | 148.00 | 912,771 |
| Feb 4, 2025 | 148.00 | 155.00 | 145.00 | 147.00 | 147.00 | 1,856,041 |
| Feb 3, 2025 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 1,438,548 |
| Feb 2, 2025 | 157.00 | 157.00 | 146.00 | 147.00 | 147.00 | 2,931,255 |
| Jan 29, 2025 | 150.00 | 161.00 | 148.00 | 153.00 | 153.00 | 2,524,616 |
| Jan 28, 2025 | 160.00 | 160.00 | 148.00 | 149.00 | 149.00 | 4,150,577 |
| Jan 27, 2025 | 139.00 | 160.00 | 137.00 | 159.00 | 159.00 | 9,108,797 |
| Jan 26, 2025 | 139.00 | 143.00 | 138.00 | 139.00 | 139.00 | 733,865 |
| Jan 23, 2025 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | 170,796 |
| Jan 22, 2025 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 375,058 |
| Jan 21, 2025 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 152,960 |
| Jan 20, 2025 | 138.00 | 143.00 | 137.00 | 138.00 | 138.00 | 688,136 |
| Jan 19, 2025 | 138.00 | 134.00 | 143.00 | 138.00 | 138.00 | 628,870 |
| Jan 16, 2025 | 140.00 | 143.00 | 135.00 | 138.00 | 138.00 | 727,660 |
| Jan 15, 2025 | 146.00 | 146.00 | 138.00 | 140.00 | 140.00 | 1,795,455 |
| Jan 14, 2025 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 578,972 |
| Jan 13, 2025 | 144.00 | 150.00 | 143.00 | 148.00 | 148.00 | 625,278 |
| Jan 12, 2025 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | 1,246,628 |
| Jan 9, 2025 | 147.00 | 152.00 | 147.00 | 149.00 | 149.00 | 860,697 |
| Jan 8, 2025 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 584,189 |
| Jan 7, 2025 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | 191,510 |
| Jan 6, 2025 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | 315,903 |
| Jan 5, 2025 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 456,927 |
| Dec 31, 2024 | 150.00 | 155.00 | 150.00 | 152.00 | 152.00 | 369,289 |
| Dec 30, 2024 | 148.00 | 153.00 | 147.00 | 152.00 | 152.00 | 820,334 |
| Dec 29, 2024 | 150.00 | 151.00 | 146.00 | 147.00 | 147.00 | 559,298 |
| Dec 26, 2024 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 508,109 |
| Dec 25, 2024 | 149.00 | 154.00 | 149.00 | 151.00 | 151.00 | 1,191,912 |
| Dec 24, 2024 | 145.00 | 159.00 | 141.00 | 147.00 | 147.00 | 3,061,179 |
| Dec 23, 2024 | 154.00 | 155.00 | 144.00 | 145.00 | 145.00 | 1,459,060 |
| Dec 22, 2024 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | 946,757 |
| Dec 19, 2024 | 163.00 | 164.00 | 151.00 | 156.00 | 156.00 | 1,879,307 |
| Dec 18, 2024 | 163.00 | 165.00 | 159.00 | 165.00 | 165.00 | 1,266,279 |
| Dec 17, 2024 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 911,972 |
| Dec 16, 2024 | 160.00 | 160.00 | 155.00 | 158.00 | 158.00 | 1,023,124 |
| Dec 15, 2024 | 162.00 | 164.00 | 159.00 | 159.00 | 159.00 | 934,151 |
| Dec 12, 2024 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | 1,145,843 |
| Dec 11, 2024 | 165.00 | 166.00 | 161.00 | 161.00 | 161.00 | 1,539,259 |
| Dec 10, 2024 | 163.00 | 168.00 | 162.00 | 164.00 | 164.00 | 1,836,616 |
| Dec 9, 2024 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 883,744 |
| Dec 8, 2024 | 163.00 | 167.00 | 160.00 | 161.00 | 161.00 | 1,263,904 |
| Dec 5, 2024 | 168.00 | 169.00 | 163.00 | 165.00 | 165.00 | 2,381,189 |
| Dec 4, 2024 | 171.00 | 171.00 | 166.00 | 168.00 | 168.00 | 666,556 |
| Dec 3, 2024 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | 1,247,859 |
| Dec 2, 2024 | 170.00 | 174.00 | 164.00 | 172.00 | 172.00 | 1,851,333 |
| Nov 28, 2024 | 171.00 | 175.00 | 159.00 | 169.00 | 169.00 | 6,124,991 |
| Nov 27, 2024 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | 813,659 |
| Nov 26, 2024 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 917,164 |
| Nov 25, 2024 | 177.00 | 182.00 | 176.00 | 178.00 | 178.00 | 3,034,450 |
| Nov 24, 2024 | 184.00 | 185.00 | 178.00 | 178.00 | 178.00 | 6,913,120 |
| Nov 21, 2024 | 175.00 | 186.00 | 171.00 | 180.00 | 180.00 | 11,421,000 |
| Nov 20, 2024 | 172.00 | 177.00 | 171.00 | 174.00 | 174.00 | 3,145,071 |
| Nov 19, 2024 | 169.00 | 174.00 | 167.00 | 173.00 | 173.00 | 2,459,053 |
| Nov 18, 2024 | 169.00 | 173.00 | 167.00 | 167.00 | 167.00 | 3,668,707 |
| Nov 17, 2024 | 183.00 | 184.00 | 170.00 | 171.00 | 171.00 | 5,615,776 |
| Nov 14, 2024 | 178.00 | 185.00 | 178.00 | 180.00 | 180.00 | 3,259,962 |
| Nov 13, 2024 | 186.00 | 189.00 | 178.00 | 178.00 | 178.00 | 5,177,827 |
| Nov 12, 2024 | 210.00 | 210.00 | 191.00 | 192.00 | 192.00 | 36,151,197 |
| Nov 11, 2024 | 188.00 | 200.00 | 184.00 | 196.00 | 196.00 | 39,877,364 |
| Nov 10, 2024 | 169.00 | 182.00 | 169.00 | 179.00 | 179.00 | 25,733,562 |
| Nov 7, 2024 | 164.00 | 170.00 | 164.00 | 167.00 | 167.00 | 6,947,445 |
| Nov 6, 2024 | 159.00 | 173.00 | 154.00 | 162.00 | 162.00 | 17,509,330 |
| Nov 5, 2024 | 165.00 | 165.00 | 158.00 | 158.00 | 158.00 | 4,749,737 |
| Nov 4, 2024 | 162.00 | 171.00 | 152.00 | 164.00 | 164.00 | 11,013,100 |
| Nov 3, 2024 | 173.00 | 173.00 | 164.00 | 164.00 | 164.00 | 10,819,950 |
| Oct 31, 2024 | 177.00 | 177.00 | 172.00 | 173.00 | 173.00 | 7,248,028 |
| Oct 30, 2024 | 185.00 | 188.00 | 177.00 | 179.00 | 179.00 | 10,243,424 |
| Oct 29, 2024 | 179.00 | 186.00 | 177.00 | 183.00 | 183.00 | 7,008,801 |
| Oct 28, 2024 | 179.00 | 182.00 | 176.00 | 178.00 | 178.00 | 3,270,502 |
| Oct 27, 2024 | 177.00 | 182.00 | 174.00 | 177.00 | 177.00 | 2,567,497 |
| Oct 24, 2024 | 178.00 | 182.00 | 174.00 | 176.00 | 176.00 | 4,767,521 |
| Oct 23, 2024 | 202.00 | 205.00 | 183.00 | 183.00 | 183.00 | 21,199,456 |
| Oct 22, 2024 | 188.00 | 197.00 | 186.00 | 192.00 | 192.00 | 18,860,557 |
| Oct 21, 2024 | 180.00 | 185.00 | 178.00 | 179.00 | 179.00 | 4,043,873 |
| Oct 20, 2024 | 180.00 | 182.00 | 175.00 | 177.00 | 177.00 | 3,899,260 |
| Oct 17, 2024 | 185.00 | 188.00 | 181.00 | 181.00 | 181.00 | 5,576,628 |
| Oct 16, 2024 | 187.00 | 202.00 | 183.00 | 188.00 | 188.00 | 13,541,187 |
| Oct 15, 2024 | 186.00 | 189.00 | 180.00 | 184.00 | 184.00 | 4,895,761 |
| Oct 14, 2024 | 189.00 | 191.00 | 183.00 | 184.00 | 184.00 | 3,544,366 |
| Oct 13, 2024 | 190.00 | 198.00 | 185.00 | 187.00 | 187.00 | 6,215,129 |
| Oct 10, 2024 | 191.00 | 206.00 | 188.00 | 188.00 | 188.00 | 23,395,761 |
| Oct 9, 2024 | 174.00 | 195.00 | 174.00 | 185.00 | 185.00 | 15,785,879 |
| Oct 8, 2024 | 175.00 | 181.00 | 173.00 | 174.00 | 174.00 | 3,828,590 |
| Oct 7, 2024 | 179.00 | 189.00 | 170.00 | 173.00 | 173.00 | 4,742,830 |
| Oct 6, 2024 | 188.00 | 188.00 | 164.00 | 176.00 | 176.00 | 6,791,621 |
| Oct 3, 2024 | 188.00 | 197.00 | 185.00 | 187.00 | 187.00 | 4,422,504 |
| Oct 2, 2024 | 192.00 | 204.00 | 183.00 | 187.00 | 187.00 | 8,199,943 |
| Oct 1, 2024 | 211.00 | 214.00 | 195.00 | 202.00 | 202.00 | 13,962,926 |
| Sep 30, 2024 | 179.00 | 207.00 | 163.00 | 204.00 | 204.00 | 16,374,232 |
| Sep 29, 2024 | 190.00 | 190.00 | 176.00 | 181.00 | 181.00 | 11,050,198 |
| Sep 26, 2024 | 211.00 | 216.00 | 193.00 | 193.00 | 193.00 | 13,975,998 |
| Sep 25, 2024 | 214.00 | 215.00 | 200.00 | 202.00 | 202.00 | 9,730,884 |
| Sep 24, 2024 | 211.00 | 223.00 | 193.00 | 209.00 | 209.00 | 26,248,494 |
| Sep 23, 2024 | 248.00 | 249.00 | 220.00 | 220.00 | 220.00 | 25,017,592 |
| Sep 22, 2024 | 220.00 | 282.00 | 220.00 | 244.00 | 244.00 | 56,335,500 |
| Sep 19, 2024 | 158.00 | 213.00 | 150.00 | 200.00 | 200.00 | 42,965,652 |
| Sep 18, 2024 | 131.00 | 157.00 | 128.00 | 153.00 | 153.00 | 18,010,298 |
| Sep 17, 2024 | 136.00 | 142.00 | 129.00 | 131.00 | 131.00 | 2,746,269 |
| Sep 16, 2024 | 149.00 | 150.00 | 135.00 | 140.00 | 140.00 | 8,357,346 |
| Sep 12, 2024 | 149.00 | 161.00 | 148.00 | 148.00 | 148.00 | 17,878,270 |
| Sep 11, 2024 | 146.00 | 162.00 | 127.00 | 148.00 | 148.00 | 27,663,239 |
| Sep 10, 2024 | 243.00 | 248.00 | 128.00 | 153.00 | 153.00 | 47,355,491 |
| Sep 9, 2024 | 250.00 | 350.00 | 181.00 | 226.00 | 226.00 | 54,424,940 |
| Sep 8, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Sep 5, 2024 | 94.10 | 128.00 | 94.00 | 121.00 | 121.00 | 25,948,056 |
| Sep 4, 2024 | 91.50 | 91.50 | 86.00 | 91.00 | 91.00 | 4,649,440 |
| Sep 3, 2024 | 88.20 | 89.00 | 86.10 | 89.00 | 89.00 | 473,747 |
| Sep 2, 2024 | 88.50 | 90.00 | 87.00 | 87.80 | 87.80 | 550,443 |
| Sep 1, 2024 | 89.00 | 89.00 | 85.00 | 87.70 | 87.70 | 970,282 |
| Aug 29, 2024 | 90.00 | 90.00 | 86.10 | 86.60 | 86.60 | 1,116,741 |
| Aug 28, 2024 | 83.30 | 90.60 | 82.80 | 87.80 | 87.80 | 5,491,622 |
| Aug 27, 2024 | 83.40 | 83.40 | 82.20 | 82.40 | 82.40 | 312,315 |
| Aug 26, 2024 | 84.00 | 84.00 | 82.20 | 83.40 | 83.40 | 272,694 |
| Aug 25, 2024 | 84.80 | 84.80 | 82.10 | 83.40 | 83.40 | 1,341,100 |
| Aug 22, 2024 | 85.00 | 85.00 | 82.90 | 84.00 | 84.00 | 707,430 |
| Aug 21, 2024 | 83.40 | 84.00 | 81.90 | 83.10 | 83.10 | 2,086,159 |
| Aug 20, 2024 | 80.90 | 84.50 | 80.20 | 82.50 | 82.50 | 1,491,550 |
| Aug 19, 2024 | 82.00 | 82.00 | 79.50 | 81.60 | 81.60 | 813,519 |
| Aug 18, 2024 | 82.00 | 82.00 | 79.10 | 80.50 | 80.50 | 219,368 |
| Aug 15, 2024 | 81.80 | 82.70 | 79.10 | 79.10 | 79.10 | 359,336 |
| Aug 14, 2024 | 82.70 | 82.70 | 79.40 | 81.80 | 81.80 | 542,024 |
| Aug 13, 2024 | 82.90 | 82.90 | 80.00 | 82.00 | 82.00 | 200,300 |
| Aug 12, 2024 | 82.50 | 82.50 | 82.00 | 82.40 | 82.40 | 131,720 |
| Aug 11, 2024 | 83.30 | 83.30 | 80.20 | 82.50 | 82.50 | 86,200 |
| Aug 8, 2024 | 83.50 | 83.60 | 80.10 | 82.00 | 82.00 | 1,281,862 |
| Aug 7, 2024 | 81.50 | 83.90 | 79.20 | 82.80 | 82.80 | 1,997,709 |
| Aug 6, 2024 | 80.20 | 82.90 | 69.00 | 82.50 | 82.50 | 3,613,774 |
| Aug 5, 2024 | 80.60 | 81.90 | 78.10 | 80.40 | 80.40 | 694,221 |
| Aug 4, 2024 | 81.90 | 81.90 | 79.00 | 80.30 | 80.30 | 1,466,425 |
| Aug 1, 2024 | 83.00 | 83.00 | 81.50 | 82.90 | 82.90 | 509,308 |
| Jul 31, 2024 | 83.40 | 83.40 | 81.50 | 82.50 | 82.50 | 470,973 |
| Jul 30, 2024 | 82.50 | 83.30 | 81.10 | 82.70 | 82.70 | 697,019 |
| Jul 29, 2024 | 82.80 | 82.90 | 80.60 | 82.10 | 82.10 | 496,435 |
| Jul 28, 2024 | 82.00 | 83.30 | 80.60 | 82.00 | 82.00 | 589,381 |
| Jul 25, 2024 | 80.50 | 82.00 | 79.70 | 82.00 | 82.00 | 707,513 |
| Jul 24, 2024 | 80.50 | 81.30 | 79.30 | 80.50 | 80.50 | 517,522 |
| Jul 23, 2024 | 80.20 | 81.50 | 79.40 | 79.60 | 79.60 | 2,913,231 |
| Jul 22, 2024 | 81.30 | 81.50 | 79.50 | 80.20 | 80.20 | 1,065,579 |
| Jul 21, 2024 | 79.30 | 81.10 | 79.20 | 80.90 | 80.90 | 566,154 |
| Jul 18, 2024 | 80.70 | 80.70 | 79.00 | 80.00 | 80.00 | 746,512 |
| Jul 17, 2024 | 82.80 | 82.80 | 80.00 | 80.20 | 80.20 | 4,270,602 |
| Jul 16, 2024 | 79.00 | 79.00 | 77.10 | 78.40 | 78.40 | 115,694 |
| Jul 15, 2024 | 75.10 | 79.40 | 75.10 | 78.50 | 78.50 | 226,667 |
| Jul 14, 2024 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | 1,783,964 |
| Jul 11, 2024 | 86.00 | 86.00 | 78.50 | 79.00 | 79.00 | 7,841,871 |
| Jul 10, 2024 | 79.00 | 84.90 | 77.00 | 83.70 | 83.70 | 5,110,686 |
| Jul 9, 2024 | 79.90 | 79.90 | 77.80 | 78.00 | 78.00 | 809,191 |
| Jul 8, 2024 | 74.20 | 81.00 | 74.20 | 79.00 | 79.00 | 1,168,051 |
| Jul 4, 2024 | 76.10 | 76.10 | 72.50 | 76.00 | 76.00 | 1,508,737 |
| Jul 3, 2024 | 76.00 | 76.10 | 75.30 | 76.10 | 76.10 | 520,812 |
| Jul 2, 2024 | 77.50 | 77.50 | 75.40 | 76.20 | 76.20 | 430,156 |
| Jul 1, 2024 | 74.00 | 78.10 | 74.00 | 75.20 | 75.20 | 151,846 |
| Jun 30, 2024 | 75.00 | 79.00 | 75.00 | 75.20 | 75.20 | 841,476 |
| Jun 27, 2024 | 78.10 | 79.00 | 73.30 | 76.60 | 76.60 | 1,098,212 |
| Jun 26, 2024 | 75.50 | 78.90 | 75.50 | 77.10 | 77.10 | 1,131,072 |
| Jun 25, 2024 | 73.50 | 79.80 | 73.50 | 76.00 | 76.00 | 2,231,463 |
| Jun 24, 2024 | 74.20 | 74.20 | 72.60 | 73.40 | 73.40 | 779,181 |
| Jun 23, 2024 | 72.00 | 74.90 | 72.00 | 73.00 | 73.00 | 1,598,393 |
| Jun 20, 2024 | 76.80 | 76.80 | 74.10 | 74.60 | 74.60 | 488,494 |
| Jun 19, 2024 | 72.10 | 77.00 | 72.00 | 75.10 | 75.10 | 3,349,712 |
| Jun 13, 2024 | 75.00 | 76.50 | 74.20 | 74.70 | 74.70 | 3,036,574 |
| Jun 12, 2024 | 80.10 | 81.10 | 77.00 | 78.00 | 78.00 | 1,857,459 |
| Jun 11, 2024 | 82.30 | 82.30 | 80.60 | 81.90 | 81.90 | 1,158,204 |
| Jun 10, 2024 | 79.80 | 81.50 | 79.70 | 81.50 | 81.50 | 1,233,196 |
| Jun 9, 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 768,149 |
| Jun 6, 2024 | 79.00 | 81.10 | 77.10 | 79.30 | 79.30 | 1,976,607 |
| Jun 5, 2024 | 84.00 | 84.00 | 79.80 | 79.80 | 79.80 | 3,834,872 |
| Jun 4, 2024 | 78.00 | 83.90 | 76.40 | 83.90 | 83.90 | 3,759,196 |
| Jun 3, 2024 | 75.10 | 79.30 | 75.00 | 77.70 | 77.70 | 1,041,318 |
| Jun 2, 2024 | 78.70 | 80.00 | 78.00 | 78.10 | 78.10 | 1,483,845 |
| May 30, 2024 | 79.00 | 82.10 | 72.30 | 77.90 | 77.90 | 7,078,046 |
| May 29, 2024 | 77.70 | 78.40 | 75.50 | 76.10 | 76.10 | 1,730,576 |
| May 28, 2024 | 78.50 | 79.20 | 77.00 | 77.60 | 77.60 | 4,157,979 |
| May 27, 2024 | 82.00 | 84.90 | 71.60 | 79.40 | 79.40 | 13,639,789 |
| May 26, 2024 | 85.20 | 89.00 | 81.20 | 82.00 | 82.00 | 5,299,068 |
| May 23, 2024 | 95.00 | 95.00 | 85.00 | 85.00 | 85.00 | 25,835,203 |
| May 22, 2024 | 94.10 | 97.00 | 92.00 | 92.00 | 92.00 | 30,478,820 |
| May 21, 2024 | 76.10 | 89.60 | 76.10 | 85.60 | 85.60 | 49,972,108 |
| May 20, 2024 | 70.00 | 73.60 | 70.00 | 73.10 | 73.10 | 14,183,283 |
| May 19, 2024 | 64.00 | 73.90 | 64.00 | 67.60 | 67.60 | 68 |
| May 16, 2024 | 65.00 | 66.00 | 62.30 | 64.00 | 64.00 | 9,897,929 |
| May 15, 2024 | 62.90 | 65.00 | 61.40 | 65.00 | 65.00 | 7,190,227 |
| May 14, 2024 | 62.90 | 62.90 | 60.60 | 61.50 | 61.50 | 4,037,869 |
| May 13, 2024 | 63.30 | 63.30 | 61.30 | 62.60 | 62.60 | 4,201,865 |
| May 12, 2024 | 62.80 | 65.60 | 58.50 | 62.20 | 62.20 | 10,867,396 |
| May 9, 2024 | 61.50 | 64.90 | 60.60 | 61.50 | 61.50 | 14,702,154 |
| May 8, 2024 | 55.40 | 61.80 | 53.70 | 58.50 | 58.50 | 15,749,822 |
| May 7, 2024 | 59.90 | 61.50 | 55.20 | 56.50 | 56.50 | 12,547,338 |
| May 6, 2024 | 54.00 | 59.50 | 52.20 | 56.50 | 56.50 | 11,829,070 |
| May 5, 2024 | 54.00 | 72.00 | 51.60 | 51.60 | 51.60 | 17,947,664 |
| May 2, 2024 | 43.90 | 54.30 | 43.10 | 52.00 | 52.00 | 11,379,666 |
| May 1, 2024 | 40.40 | 44.50 | 40.00 | 43.20 | 43.20 | 8,011,114 |