São Paulo - Delayed Quote BRL
Novo Nordisk A/S (N1VO34.SA)
44.27
+0.76
+(1.75%)
As of 2:11:19 PM GMT-3. Market Open.
Currency in BRL 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 24, 2025 | 44.19 | 44.50 | 44.01 | 44.27 | 44.27 | 2,176 |
| Apr 23, 2025 | 43.24 | 44.46 | 43.24 | 43.51 | 43.51 | 38,816 |
| Apr 22, 2025 | 42.66 | 43.25 | 42.46 | 42.48 | 42.48 | 2,850 |
| Apr 17, 2025 | 43.18 | 43.23 | 42.05 | 42.23 | 42.23 | 14,326 |
| Apr 16, 2025 | 48.34 | 48.34 | 45.73 | 45.89 | 45.89 | 2,399 |
| Apr 15, 2025 | 48.34 | 48.50 | 47.10 | 48.30 | 48.30 | 5,674 |
| Apr 14, 2025 | 48.50 | 48.70 | 47.92 | 48.50 | 48.50 | 4,011 |
| Apr 11, 2025 | 47.00 | 47.57 | 46.65 | 47.25 | 47.25 | 17,534 |
| Apr 10, 2025 | 47.53 | 47.53 | 44.25 | 44.52 | 44.52 | 16,332 |
| Apr 9, 2025 | 44.83 | 47.52 | 44.83 | 47.20 | 47.20 | 16,599 |
| Apr 8, 2025 | 47.07 | 47.80 | 45.40 | 45.40 | 45.40 | 40,301 |
| Apr 7, 2025 | 46.44 | 47.37 | 44.85 | 46.60 | 46.60 | 14,691 |
| Apr 4, 2025 | 46.70 | 46.99 | 45.55 | 45.98 | 45.98 | 17,060 |
| Apr 3, 2025 | 47.86 | 48.37 | 46.90 | 46.93 | 46.93 | 10,477 |
| Apr 2, 2025 | 48.60 | 49.07 | 47.73 | 49.07 | 49.07 | 4,545 |
| Apr 1, 2025 | 49.70 | 49.77 | 48.08 | 48.46 | 48.46 | 5,816 |
| Mar 31, 2025 | 49.05 | 49.48 | 48.00 | 49.48 | 49.48 | 9,263 |
| Mar 28, 2025 | 0.620425 Dividend | |||||
| Mar 28, 2025 | 50.40 | 50.40 | 48.41 | 49.11 | 49.11 | 4,712 |
| Mar 27, 2025 | 50.70 | 53.00 | 50.03 | 50.03 | 49.41 | 3,977 |
| Mar 26, 2025 | 52.20 | 52.20 | 51.17 | 51.22 | 50.58 | 13,420 |
| Mar 25, 2025 | 54.98 | 54.98 | 52.19 | 52.71 | 52.06 | 13,269 |
| Mar 24, 2025 | 55.10 | 55.10 | 53.79 | 54.43 | 53.76 | 4,503 |
| Mar 21, 2025 | 54.80 | 55.45 | 54.15 | 55.02 | 54.34 | 8,109 |
| Mar 20, 2025 | 55.42 | 58.11 | 55.42 | 58.11 | 57.39 | 1,552 |
| Mar 19, 2025 | 56.60 | 57.47 | 55.56 | 55.65 | 54.96 | 3,886 |
| Mar 18, 2025 | 59.20 | 59.21 | 56.59 | 56.59 | 55.89 | 5,326 |
| Mar 17, 2025 | 56.62 | 57.28 | 56.58 | 56.79 | 56.09 | 2,612 |
| Mar 14, 2025 | 54.97 | 55.37 | 54.25 | 55.07 | 54.39 | 12,250 |
| Mar 13, 2025 | 55.56 | 55.97 | 54.73 | 54.97 | 54.29 | 6,638 |
| Mar 12, 2025 | 54.76 | 54.76 | 53.75 | 54.05 | 53.38 | 8,189 |
| Mar 11, 2025 | 58.04 | 58.04 | 56.19 | 56.54 | 55.84 | 6,005 |
| Mar 10, 2025 | 58.15 | 58.47 | 56.75 | 57.80 | 57.08 | 29,308 |
| Mar 7, 2025 | 63.66 | 64.15 | 62.24 | 63.09 | 62.31 | 13,913 |
| Mar 6, 2025 | 64.03 | 64.03 | 62.90 | 63.00 | 62.22 | 8,630 |
| Mar 5, 2025 | 66.27 | 66.83 | 65.12 | 65.12 | 64.31 | 2,458 |
| Feb 28, 2025 | 64.04 | 66.41 | 64.04 | 66.30 | 65.48 | 3,426 |
| Feb 27, 2025 | 65.84 | 65.84 | 64.03 | 64.03 | 63.24 | 2,681 |
| Feb 26, 2025 | 65.40 | 66.04 | 64.52 | 65.18 | 64.37 | 9,443 |
| Feb 25, 2025 | 66.71 | 67.84 | 64.23 | 65.40 | 64.59 | 7,399 |
| Feb 24, 2025 | 64.00 | 65.74 | 63.17 | 65.31 | 64.50 | 9,548 |
| Feb 21, 2025 | 60.90 | 63.32 | 60.71 | 63.32 | 62.53 | 29,853 |
| Feb 20, 2025 | 59.15 | 59.60 | 58.85 | 59.43 | 58.69 | 568 |
| Feb 19, 2025 | 58.88 | 60.00 | 58.80 | 59.74 | 59.00 | 3,077 |
| Feb 18, 2025 | 57.90 | 58.92 | 57.84 | 58.88 | 58.15 | 4,612 |
| Feb 17, 2025 | 55.76 | 57.83 | 52.50 | 55.81 | 55.12 | 2,424 |
| Feb 14, 2025 | 57.00 | 57.04 | 55.40 | 55.76 | 55.07 | 14,408 |
| Feb 13, 2025 | 58.50 | 58.50 | 56.46 | 56.46 | 55.76 | 3,962 |
| Feb 12, 2025 | 59.00 | 59.03 | 57.88 | 58.50 | 57.77 | 4,012 |
| Feb 11, 2025 | 59.53 | 60.70 | 59.53 | 60.56 | 59.81 | 2,144 |
| Feb 10, 2025 | 62.38 | 62.43 | 60.41 | 60.75 | 60.00 | 2,614 |
| Feb 7, 2025 | 63.00 | 64.41 | 62.27 | 62.38 | 61.61 | 52,071 |
| Feb 6, 2025 | 62.58 | 64.03 | 62.48 | 63.00 | 62.22 | 9,540 |
| Feb 5, 2025 | 60.51 | 63.09 | 60.51 | 62.27 | 61.50 | 9,647 |
| Feb 4, 2025 | 59.11 | 60.23 | 58.99 | 59.90 | 59.16 | 7,897 |
| Feb 3, 2025 | 60.50 | 61.11 | 59.99 | 60.32 | 59.57 | 4,450 |
| Jan 31, 2025 | 62.45 | 62.45 | 61.50 | 61.68 | 60.92 | 91,588 |
| Jan 30, 2025 | 61.97 | 63.35 | 61.82 | 62.58 | 61.80 | 2,455 |
| Jan 29, 2025 | 63.23 | 63.23 | 61.55 | 61.55 | 60.79 | 979 |
| Jan 28, 2025 | 63.50 | 63.82 | 61.86 | 62.60 | 61.82 | 9,762 |
| Jan 27, 2025 | 65.06 | 65.30 | 61.79 | 64.50 | 63.70 | 8,192 |
| Jan 24, 2025 | 67.02 | 67.25 | 63.87 | 65.07 | 64.26 | 22,600 |
| Jan 23, 2025 | 60.40 | 60.72 | 59.50 | 60.02 | 59.28 | 2,404 |
| Jan 22, 2025 | 60.52 | 61.37 | 59.70 | 59.78 | 59.04 | 6,051 |
| Jan 21, 2025 | 59.44 | 61.17 | 59.44 | 61.12 | 60.36 | 267,580 |
| Jan 20, 2025 | 60.86 | 60.86 | 59.36 | 59.36 | 58.62 | 631 |
| Jan 17, 2025 | 63.99 | 63.99 | 59.26 | 59.92 | 59.18 | 17,044 |
| Jan 16, 2025 | 64.03 | 64.03 | 61.86 | 64.03 | 63.24 | 10,516 |
| Jan 15, 2025 | 62.01 | 62.97 | 62.01 | 62.50 | 61.72 | 6,690 |
| Jan 14, 2025 | 63.99 | 63.99 | 60.41 | 62.00 | 61.23 | 16,781 |
| Jan 13, 2025 | 65.63 | 66.70 | 63.76 | 66.70 | 65.87 | 1,633 |
| Jan 10, 2025 | 65.86 | 66.60 | 65.42 | 65.63 | 64.82 | 8,402 |
| Jan 9, 2025 | 66.50 | 66.50 | 65.07 | 65.19 | 64.38 | 198 |
| Jan 8, 2025 | 65.86 | 66.24 | 64.84 | 65.28 | 64.47 | 3,875 |
| Jan 7, 2025 | 64.98 | 64.98 | 63.04 | 64.00 | 63.21 | 14,119 |
| Jan 6, 2025 | 67.00 | 67.00 | 64.70 | 65.29 | 64.48 | 8,551 |
| Jan 3, 2025 | 67.91 | 68.00 | 66.90 | 67.14 | 66.31 | 11,502 |
| Jan 2, 2025 | 68.00 | 68.80 | 66.94 | 67.23 | 66.40 | 21,308 |
| Dec 30, 2024 | 69.00 | 69.00 | 66.25 | 67.47 | 66.63 | 9,427 |
| Dec 27, 2024 | 66.75 | 68.99 | 66.75 | 68.99 | 68.13 | 9,653 |
| Dec 26, 2024 | 69.50 | 69.50 | 67.26 | 68.10 | 67.26 | 9,421 |
| Dec 23, 2024 | 68.40 | 68.97 | 66.55 | 68.97 | 68.11 | 23,514 |
| Dec 20, 2024 | 63.00 | 65.80 | 61.99 | 64.83 | 64.03 | 62,079 |
| Dec 19, 2024 | 82.50 | 82.50 | 78.70 | 79.68 | 78.69 | 10,840 |
| Dec 18, 2024 | 82.20 | 83.90 | 82.20 | 82.82 | 81.79 | 3,611 |
| Dec 17, 2024 | 81.55 | 84.15 | 81.55 | 82.20 | 81.18 | 5,407 |
| Dec 16, 2024 | 80.74 | 83.27 | 80.74 | 81.50 | 80.49 | 5,215 |
| Dec 13, 2024 | 81.36 | 81.36 | 78.98 | 80.79 | 79.79 | 5,856 |
| Dec 12, 2024 | 81.89 | 82.88 | 80.80 | 81.51 | 80.50 | 2,579 |
| Dec 11, 2024 | 83.08 | 84.44 | 82.99 | 83.70 | 82.66 | 8,635 |
| Dec 10, 2024 | 84.99 | 84.99 | 82.20 | 82.25 | 81.23 | 3,253 |
| Dec 9, 2024 | 82.32 | 85.36 | 82.32 | 84.56 | 83.51 | 8,615 |
| Dec 6, 2024 | 82.53 | 84.67 | 82.20 | 84.01 | 82.97 | 5,749 |
| Dec 5, 2024 | 82.00 | 82.00 | 80.76 | 81.71 | 80.70 | 4,672 |
| Dec 4, 2024 | 83.98 | 83.98 | 82.22 | 82.22 | 81.20 | 4,972 |
| Dec 3, 2024 | 83.40 | 84.40 | 82.64 | 83.45 | 82.42 | 20,814 |
| Dec 2, 2024 | 81.00 | 82.88 | 81.00 | 82.88 | 81.85 | 13,905 |
| Nov 29, 2024 | 81.27 | 81.27 | 79.07 | 79.07 | 78.09 | 9,616 |
| Nov 28, 2024 | 79.99 | 81.88 | 78.58 | 81.27 | 80.26 | 4,478 |
| Nov 27, 2024 | 75.73 | 78.59 | 75.73 | 77.96 | 76.99 | 4,482 |
| Nov 26, 2024 | 77.06 | 78.16 | 76.76 | 77.28 | 76.32 | 3,720 |
| Nov 25, 2024 | 77.28 | 77.28 | 75.68 | 76.20 | 75.26 | 5,707 |
| Nov 22, 2024 | 75.01 | 77.20 | 74.68 | 76.51 | 75.56 | 14,665 |
| Nov 21, 2024 | 74.40 | 75.24 | 74.00 | 74.33 | 73.41 | 19,612 |
| Nov 19, 2024 | 71.82 | 74.35 | 71.82 | 73.46 | 72.55 | 4,992 |
| Nov 18, 2024 | 73.09 | 73.09 | 71.57 | 71.83 | 70.94 | 19,292 |
| Nov 14, 2024 | 77.50 | 77.68 | 76.20 | 76.20 | 75.26 | 3,800 |
| Nov 13, 2024 | 75.47 | 78.16 | 75.47 | 78.00 | 77.03 | 2,670 |
| Nov 12, 2024 | 77.00 | 77.36 | 76.44 | 76.65 | 75.70 | 5,794 |
| Nov 11, 2024 | 78.77 | 79.99 | 78.33 | 78.75 | 77.77 | 7,915 |
| Nov 8, 2024 | 77.92 | 77.98 | 76.72 | 77.98 | 77.01 | 3,908 |
| Nov 7, 2024 | 76.42 | 77.92 | 75.00 | 77.92 | 76.95 | 2,138 |
| Nov 6, 2024 | 77.22 | 79.76 | 74.80 | 74.80 | 73.87 | 6,316 |
| Nov 5, 2024 | 78.97 | 80.22 | 77.84 | 80.22 | 79.23 | 4,677 |
| Nov 4, 2024 | 81.00 | 81.04 | 79.12 | 79.58 | 78.59 | 3,475 |
| Nov 1, 2024 | 81.21 | 82.17 | 81.21 | 81.92 | 80.90 | 7,453 |
| Oct 31, 2024 | 83.76 | 83.76 | 79.35 | 81.21 | 80.20 | 9,418 |
| Oct 30, 2024 | 78.98 | 83.00 | 77.65 | 83.00 | 81.97 | 8,532 |
| Oct 29, 2024 | 80.19 | 81.53 | 79.56 | 81.53 | 80.52 | 7,972 |
| Oct 28, 2024 | 80.99 | 83.98 | 79.76 | 83.98 | 82.94 | 7,579 |
| Oct 25, 2024 | 80.80 | 81.40 | 80.65 | 81.15 | 80.14 | 7,020 |
| Oct 24, 2024 | 82.91 | 82.91 | 80.84 | 81.59 | 80.58 | 3,563 |
| Oct 23, 2024 | 82.76 | 83.08 | 81.96 | 82.52 | 81.50 | 2,659 |
| Oct 22, 2024 | 82.61 | 83.20 | 81.63 | 83.04 | 82.01 | 2,824 |
| Oct 21, 2024 | 84.89 | 84.89 | 83.40 | 83.81 | 82.77 | 4,553 |
| Oct 18, 2024 | 83.20 | 85.00 | 82.96 | 85.00 | 83.95 | 8,144 |
| Oct 17, 2024 | 84.45 | 84.45 | 83.73 | 83.76 | 82.72 | 3,364 |
| Oct 16, 2024 | 83.66 | 83.89 | 82.72 | 83.89 | 82.85 | 10,392 |
| Oct 15, 2024 | 84.44 | 84.44 | 82.83 | 82.83 | 81.80 | 3,976 |
| Oct 14, 2024 | 84.98 | 84.98 | 83.30 | 83.90 | 82.86 | 5,528 |
| Oct 11, 2024 | 83.00 | 84.99 | 83.00 | 84.48 | 83.43 | 17,400 |
| Oct 10, 2024 | 82.00 | 82.76 | 81.95 | 81.95 | 80.93 | 2,838 |
| Oct 9, 2024 | 81.63 | 81.84 | 80.76 | 81.84 | 80.83 | 5,248 |
| Oct 8, 2024 | 80.57 | 80.92 | 80.50 | 80.84 | 79.84 | 19,487 |
| Oct 7, 2024 | 78.20 | 81.20 | 78.20 | 80.48 | 79.48 | 2,951 |
| Oct 4, 2024 | 78.63 | 78.72 | 77.77 | 78.20 | 77.23 | 7,975 |
| Oct 3, 2024 | 80.00 | 80.00 | 78.64 | 78.64 | 77.66 | 11,776 |
| Oct 2, 2024 | 80.55 | 80.55 | 78.64 | 79.60 | 78.61 | 2,754 |
| Oct 1, 2024 | 80.65 | 81.36 | 80.24 | 80.35 | 79.35 | 4,058 |
| Sep 30, 2024 | 81.00 | 81.12 | 80.03 | 81.12 | 80.11 | 4,879 |
| Sep 27, 2024 | 83.18 | 83.18 | 81.15 | 82.45 | 81.43 | 13,919 |
| Sep 26, 2024 | 86.67 | 87.29 | 84.42 | 85.03 | 83.98 | 6,981 |
| Sep 25, 2024 | 87.20 | 87.25 | 86.60 | 86.67 | 85.60 | 3,559 |
| Sep 24, 2024 | 86.26 | 86.30 | 84.51 | 85.77 | 84.71 | 5,179 |
| Sep 23, 2024 | 87.00 | 87.00 | 85.45 | 86.26 | 85.19 | 5,038 |
| Sep 20, 2024 | 88.00 | 88.60 | 86.70 | 88.32 | 87.22 | 2,905 |
| Sep 19, 2024 | 89.00 | 91.80 | 89.00 | 91.69 | 90.55 | 903 |
| Sep 18, 2024 | 90.95 | 91.16 | 89.82 | 90.18 | 89.06 | 3,622 |
| Sep 17, 2024 | 93.88 | 93.88 | 90.45 | 90.45 | 89.33 | 1,562 |
| Sep 16, 2024 | 95.90 | 95.90 | 93.88 | 93.88 | 92.72 | 663 |
| Sep 13, 2024 | 96.20 | 96.20 | 93.53 | 93.53 | 92.37 | 2,815 |
| Sep 12, 2024 | 95.00 | 96.35 | 95.00 | 95.82 | 94.63 | 1,784 |
| Sep 11, 2024 | 94.05 | 95.76 | 92.70 | 94.99 | 93.81 | 6,197 |
| Sep 10, 2024 | 91.50 | 91.97 | 90.50 | 91.80 | 90.66 | 1,224 |
| Sep 9, 2024 | 92.90 | 93.24 | 91.72 | 91.80 | 90.66 | 2,261 |
| Sep 6, 2024 | 91.01 | 92.25 | 91.00 | 91.00 | 89.87 | 3,662 |
| Sep 5, 2024 | 93.90 | 93.90 | 90.81 | 91.41 | 90.28 | 76,465 |
| Sep 4, 2024 | 95.00 | 95.00 | 94.20 | 94.41 | 93.24 | 11,320 |
| Sep 3, 2024 | 96.93 | 97.40 | 96.00 | 96.00 | 94.81 | 6,092 |
| Sep 2, 2024 | 99.00 | 99.00 | 97.50 | 97.51 | 96.30 | 711 |
| Aug 30, 2024 | 96.03 | 100.00 | 96.03 | 97.22 | 96.01 | 63,445 |
| Aug 29, 2024 | 95.39 | 96.83 | 95.39 | 96.02 | 94.83 | 4,898 |
| Aug 28, 2024 | 93.62 | 93.62 | 92.61 | 93.34 | 92.18 | 1,471 |
| Aug 27, 2024 | 91.69 | 93.63 | 91.50 | 93.63 | 92.47 | 6,299 |
| Aug 26, 2024 | 94.44 | 94.44 | 92.31 | 92.31 | 91.17 | 7,876 |
| Aug 23, 2024 | 96.36 | 96.36 | 93.40 | 93.50 | 92.34 | 10,490 |
| Aug 22, 2024 | 93.46 | 95.94 | 93.46 | 95.20 | 94.02 | 41,476 |
| Aug 21, 2024 | 93.35 | 93.35 | 91.44 | 92.52 | 91.37 | 979 |
| Aug 20, 2024 | 91.63 | 93.81 | 91.63 | 93.81 | 92.65 | 26,720 |
| Aug 19, 2024 | 92.77 | 92.77 | 91.05 | 91.41 | 90.28 | 24,959 |
| Aug 16, 2024 | 94.49 | 94.49 | 91.99 | 91.99 | 90.85 | 58,933 |
| Aug 15, 2024 | 92.58 | 93.85 | 92.06 | 93.00 | 91.85 | 21,043 |
| Aug 14, 2024 | 91.23 | 92.52 | 91.13 | 92.52 | 91.37 | 2,224 |
| Aug 13, 2024 | 90.04 | 92.42 | 90.04 | 91.13 | 90.00 | 3,085 |
| Aug 12, 2024 | 91.90 | 91.90 | 89.14 | 89.14 | 88.03 | 3,638 |
| Aug 9, 2024 | 89.79 | 92.43 | 89.20 | 91.97 | 90.83 | 23,616 |
| Aug 8, 2024 | 88.70 | 89.30 | 87.26 | 89.30 | 88.19 | 25,441 |
| Aug 7, 2024 | 86.45 | 86.76 | 83.46 | 84.30 | 83.25 | 6,239 |
| Aug 6, 2024 | 89.92 | 92.69 | 89.92 | 91.84 | 90.70 | 10,553 |
| Aug 5, 2024 | 88.71 | 91.08 | 88.20 | 89.91 | 88.80 | 9,351 |
| Aug 2, 2024 | 94.23 | 94.23 | 90.71 | 91.15 | 90.02 | 6,593 |
| Aug 1, 2024 | 93.85 | 95.29 | 93.23 | 94.86 | 93.68 | 6,822 |
| Jul 31, 2024 | 91.72 | 93.95 | 91.72 | 93.78 | 92.62 | 40,847 |
| Jul 30, 2024 | 92.69 | 92.96 | 90.18 | 90.81 | 89.68 | 4,433 |
| Jul 29, 2024 | 90.90 | 91.40 | 89.56 | 89.82 | 88.71 | 1,251 |
| Jul 26, 2024 | 89.90 | 90.45 | 88.74 | 90.00 | 88.88 | 3,517 |
| Jul 25, 2024 | 92.30 | 92.30 | 89.51 | 90.09 | 88.97 | 4,229 |
| Jul 24, 2024 | 93.00 | 93.76 | 91.99 | 93.73 | 92.57 | 2,802 |
| Jul 23, 2024 | 93.08 | 93.96 | 92.85 | 92.97 | 91.82 | 2,951 |
| Jul 22, 2024 | 92.14 | 92.70 | 91.53 | 92.70 | 91.55 | 1,638 |
| Jul 19, 2024 | 92.05 | 92.58 | 91.23 | 92.30 | 91.16 | 2,606 |
| Jul 18, 2024 | 93.15 | 93.38 | 88.20 | 90.70 | 89.58 | 6,265 |
| Jul 17, 2024 | 93.75 | 93.75 | 91.80 | 92.70 | 91.55 | 4,249 |
| Jul 16, 2024 | 96.37 | 96.37 | 95.50 | 95.75 | 94.56 | 4,217 |
| Jul 15, 2024 | 96.81 | 98.20 | 96.10 | 96.37 | 95.17 | 4,447 |
| Jul 12, 2024 | 96.71 | 97.72 | 94.78 | 96.57 | 95.37 | 5,745 |
| Jul 11, 2024 | 96.48 | 96.51 | 94.60 | 96.51 | 95.31 | 1,531 |
| Jul 10, 2024 | 94.63 | 96.63 | 93.80 | 96.63 | 95.43 | 22,618 |
| Jul 9, 2024 | 96.43 | 96.43 | 94.90 | 95.10 | 93.92 | 10,376 |
| Jul 8, 2024 | 97.80 | 98.60 | 97.46 | 98.15 | 96.93 | 7,530 |
| Jul 5, 2024 | 97.50 | 97.79 | 96.89 | 97.79 | 96.58 | 4,359 |
| Jul 4, 2024 | 98.68 | 98.68 | 92.50 | 96.26 | 95.07 | 3,623 |
| Jul 3, 2024 | 102.66 | 102.66 | 95.43 | 98.68 | 97.46 | 9,232 |
| Jul 2, 2024 | 100.60 | 101.87 | 98.51 | 101.44 | 100.18 | 11,542 |
| Jul 1, 2024 | 100.38 | 103.10 | 100.11 | 103.00 | 101.72 | 15,619 |
| Jun 28, 2024 | 99.56 | 101.40 | 99.56 | 100.38 | 99.14 | 5,550 |
| Jun 27, 2024 | 99.67 | 100.50 | 99.11 | 99.40 | 98.17 | 4,305 |
| Jun 26, 2024 | 100.60 | 100.80 | 98.50 | 99.49 | 98.26 | 9,129 |
| Jun 25, 2024 | 97.70 | 100.90 | 97.70 | 99.98 | 98.74 | 15,646 |
| Jun 24, 2024 | 96.71 | 96.71 | 95.50 | 95.60 | 94.41 | 2,894 |
| Jun 21, 2024 | 96.62 | 97.01 | 96.17 | 96.51 | 95.31 | 1,830 |
| Jun 20, 2024 | 95.21 | 97.90 | 95.21 | 96.42 | 95.22 | 7,605 |
| Jun 19, 2024 | 95.96 | 95.96 | 92.08 | 94.53 | 93.36 | 2,502 |
| Jun 18, 2024 | 95.50 | 96.30 | 94.59 | 95.54 | 94.36 | 3,450 |
| Jun 17, 2024 | 95.83 | 96.40 | 95.14 | 95.33 | 94.15 | 4,087 |
| Jun 14, 2024 | 95.22 | 96.50 | 95.14 | 95.34 | 94.16 | 17,140 |
| Jun 13, 2024 | 96.58 | 96.59 | 95.01 | 95.81 | 94.62 | 4,774 |
| Jun 12, 2024 | 95.80 | 97.49 | 95.80 | 97.01 | 95.81 | 15,283 |
| Jun 11, 2024 | 95.00 | 95.71 | 91.00 | 95.21 | 94.03 | 2,527 |
| Jun 10, 2024 | 95.40 | 96.40 | 95.13 | 96.37 | 95.17 | 2,978 |
| Jun 7, 2024 | 94.40 | 95.58 | 94.14 | 95.40 | 94.22 | 23,525 |
| Jun 6, 2024 | 93.60 | 94.14 | 93.03 | 93.69 | 92.53 | 11,492 |
| Jun 5, 2024 | 93.06 | 94.18 | 92.89 | 93.59 | 92.43 | 6,974 |
| Jun 4, 2024 | 89.09 | 92.51 | 89.09 | 92.51 | 91.36 | 5,413 |
| Jun 3, 2024 | 87.98 | 89.46 | 87.74 | 88.91 | 87.81 | 6,528 |
| May 31, 2024 | 87.93 | 90.00 | 87.58 | 90.00 | 88.88 | 3,994 |
| May 29, 2024 | 86.00 | 86.65 | 83.00 | 86.65 | 85.58 | 11,219 |
| May 28, 2024 | 86.90 | 86.90 | 85.75 | 86.72 | 85.64 | 12,177 |
| May 27, 2024 | 88.85 | 88.85 | 84.77 | 87.00 | 85.92 | 3,370 |
| May 24, 2024 | 86.67 | 88.86 | 86.65 | 88.86 | 87.76 | 7,248 |
| May 23, 2024 | 87.39 | 88.29 | 86.96 | 87.58 | 86.49 | 5,317 |
| May 22, 2024 | 86.75 | 86.75 | 85.67 | 86.74 | 85.66 | 5,910 |
| May 21, 2024 | 84.00 | 86.78 | 84.00 | 86.78 | 85.70 | 16,477 |
| May 20, 2024 | 85.61 | 85.61 | 84.16 | 84.39 | 83.34 | 31,824 |
| May 17, 2024 | 84.74 | 87.42 | 83.88 | 87.42 | 86.34 | 7,826 |
| May 16, 2024 | 86.39 | 86.39 | 85.05 | 85.68 | 84.62 | 7,760 |
| May 15, 2024 | 85.86 | 86.50 | 85.77 | 86.50 | 85.43 | 9,361 |
| May 14, 2024 | 85.68 | 85.68 | 84.33 | 85.23 | 84.17 | 1,590 |
| May 13, 2024 | 83.80 | 85.90 | 83.79 | 85.50 | 84.44 | 6,580 |
| May 10, 2024 | 82.43 | 83.50 | 82.43 | 82.89 | 81.86 | 5,551 |
| May 9, 2024 | 82.00 | 82.92 | 82.00 | 82.40 | 81.38 | 2,863 |
| May 8, 2024 | 81.10 | 82.16 | 80.58 | 82.16 | 81.14 | 4,104 |
| May 7, 2024 | 78.71 | 80.88 | 78.71 | 80.87 | 79.87 | 1,549 |
| May 6, 2024 | 78.97 | 78.97 | 77.25 | 78.80 | 77.82 | 3,289 |
| May 3, 2024 | 77.95 | 78.97 | 77.00 | 78.97 | 77.99 | 23,221 |
| May 2, 2024 | 83.50 | 83.50 | 79.60 | 79.60 | 78.61 | 5,598 |
| Apr 30, 2024 | 82.56 | 84.48 | 82.48 | 84.00 | 82.96 | 20,267 |
| Apr 29, 2024 | 81.60 | 81.89 | 80.88 | 81.89 | 80.87 | 29,812 |
| Apr 26, 2024 | 81.20 | 81.91 | 80.72 | 81.12 | 80.11 | 3,842 |
| Apr 25, 2024 | 79.99 | 81.20 | 79.83 | 81.20 | 80.19 | 4,571 |
| Apr 24, 2024 | 81.52 | 81.75 | 80.80 | 81.36 | 80.35 | 1,717 |