91.40
-0.40
(-0.44%)
At close: 5:00:01 PM GMT+2
Currency in PLN 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 9, 2025 | 92.00 | 93.40 | 91.40 | 91.40 | 91.40 | 510 |
| Apr 8, 2025 | 92.00 | 92.00 | 91.20 | 91.80 | 91.80 | 593 |
| Apr 7, 2025 | 88.00 | 92.80 | 85.40 | 91.80 | 91.80 | 3,907 |
| Apr 4, 2025 | 96.60 | 100.00 | 91.40 | 93.60 | 93.60 | 6,319 |
| Apr 3, 2025 | 95.40 | 98.00 | 93.00 | 97.00 | 97.00 | 19,419 |
| Apr 2, 2025 | 96.80 | 97.80 | 94.00 | 96.80 | 96.80 | 3,804 |
| Apr 1, 2025 | 96.00 | 98.00 | 92.00 | 98.00 | 98.00 | 3,984 |
| Mar 31, 2025 | 92.00 | 98.20 | 91.20 | 93.40 | 93.40 | 6,467 |
| Mar 28, 2025 | 92.60 | 93.80 | 90.60 | 92.00 | 92.00 | 3,533 |
| Mar 27, 2025 | 93.20 | 94.20 | 90.00 | 92.20 | 92.20 | 5,530 |
| Mar 26, 2025 | 95.20 | 96.60 | 93.00 | 95.20 | 95.20 | 2,678 |
| Mar 25, 2025 | 95.20 | 98.60 | 94.20 | 96.80 | 96.80 | 2,103 |
| Mar 24, 2025 | 97.60 | 97.60 | 92.40 | 95.20 | 95.20 | 2,975 |
| Mar 21, 2025 | 97.40 | 99.00 | 97.00 | 97.60 | 97.60 | 1,727 |
| Mar 20, 2025 | 100.00 | 103.50 | 96.40 | 97.40 | 97.40 | 824 |
| Mar 19, 2025 | 99.80 | 102.50 | 99.00 | 100.00 | 100.00 | 998 |
| Mar 18, 2025 | 99.00 | 103.50 | 98.20 | 99.80 | 99.80 | 11,009 |
| Mar 17, 2025 | 99.40 | 100.50 | 98.20 | 98.20 | 98.20 | 1,183 |
| Mar 14, 2025 | 100.00 | 100.50 | 98.20 | 99.40 | 99.40 | 783 |
| Mar 13, 2025 | 104.00 | 104.00 | 99.80 | 100.50 | 100.50 | 785 |
| Mar 12, 2025 | 103.00 | 103.00 | 100.50 | 102.00 | 102.00 | 572 |
| Mar 11, 2025 | 104.00 | 105.00 | 101.00 | 102.50 | 102.50 | 3,467 |
| Mar 10, 2025 | 96.80 | 105.00 | 96.00 | 102.50 | 102.50 | 25,688 |
| Mar 7, 2025 | 97.80 | 98.00 | 95.60 | 95.60 | 95.60 | 1,156 |
| Mar 6, 2025 | 96.40 | 97.80 | 95.00 | 95.40 | 95.40 | 901 |
| Mar 5, 2025 | 91.20 | 95.60 | 91.20 | 94.40 | 94.40 | 1,759 |
| Mar 4, 2025 | 94.80 | 94.80 | 91.20 | 91.20 | 91.20 | 1,550 |
| Mar 3, 2025 | 94.20 | 96.60 | 94.00 | 94.80 | 94.80 | 1,261 |
| Feb 28, 2025 | 95.60 | 98.00 | 94.40 | 95.00 | 95.00 | 784 |
| Feb 27, 2025 | 94.20 | 98.00 | 94.20 | 98.00 | 98.00 | 21,517 |
| Feb 26, 2025 | 90.00 | 94.00 | 89.80 | 94.00 | 94.00 | 7,849 |
| Feb 25, 2025 | 91.20 | 92.60 | 89.00 | 89.00 | 89.00 | 1,144 |
| Feb 24, 2025 | 95.60 | 95.60 | 91.60 | 93.00 | 93.00 | 1,069 |
| Feb 21, 2025 | 94.60 | 95.40 | 91.80 | 95.40 | 95.40 | 6,327 |
| Feb 20, 2025 | 95.60 | 96.40 | 89.00 | 92.00 | 92.00 | 18,438 |
| Feb 19, 2025 | 87.80 | 94.60 | 87.20 | 93.20 | 93.20 | 9,297 |
| Feb 18, 2025 | 85.00 | 87.80 | 84.80 | 87.20 | 87.20 | 2,434 |
| Feb 17, 2025 | 87.80 | 87.80 | 83.60 | 83.60 | 83.60 | 2,329 |
| Feb 14, 2025 | 85.00 | 88.00 | 80.60 | 88.00 | 88.00 | 13,068 |
| Feb 13, 2025 | 82.20 | 86.00 | 81.60 | 85.00 | 85.00 | 14,021 |
| Feb 12, 2025 | 79.80 | 82.00 | 79.20 | 82.00 | 82.00 | 11,469 |
| Feb 11, 2025 | 80.80 | 81.00 | 79.80 | 80.00 | 80.00 | 2,007 |
| Feb 10, 2025 | 81.00 | 81.80 | 78.00 | 80.80 | 80.80 | 3,698 |
| Feb 7, 2025 | 79.60 | 81.00 | 77.60 | 81.00 | 81.00 | 1,301 |
| Feb 6, 2025 | 78.40 | 79.60 | 77.20 | 79.60 | 79.60 | 2,775 |
| Feb 5, 2025 | 76.40 | 78.60 | 76.20 | 77.20 | 77.20 | 2,203 |
| Feb 4, 2025 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 711 |
| Feb 3, 2025 | 76.60 | 77.00 | 75.60 | 75.60 | 75.60 | 567 |
| Jan 31, 2025 | 76.60 | 76.60 | 76.00 | 76.60 | 76.60 | 415 |
| Jan 30, 2025 | 76.40 | 78.00 | 75.60 | 76.80 | 76.80 | 765 |
| Jan 29, 2025 | 76.20 | 76.60 | 76.00 | 76.00 | 76.00 | 7,067 |
| Jan 28, 2025 | 77.00 | 77.20 | 76.20 | 76.20 | 76.20 | 1,143 |
| Jan 27, 2025 | 78.20 | 79.00 | 76.80 | 77.20 | 77.20 | 590 |
| Jan 24, 2025 | 77.40 | 79.80 | 77.20 | 78.20 | 78.20 | 1,089 |
| Jan 23, 2025 | 78.20 | 78.80 | 77.00 | 78.80 | 78.80 | 482 |
| Jan 22, 2025 | 77.40 | 79.00 | 77.20 | 79.00 | 79.00 | 878 |
| Jan 21, 2025 | 76.40 | 78.80 | 76.40 | 77.40 | 77.40 | 1,276 |
| Jan 20, 2025 | 75.80 | 77.60 | 75.40 | 77.60 | 77.60 | 2,038 |
| Jan 17, 2025 | 76.20 | 76.80 | 75.00 | 75.40 | 75.40 | 1,164 |
| Jan 16, 2025 | 78.60 | 78.60 | 76.20 | 76.80 | 76.80 | 2,170 |
| Jan 15, 2025 | 77.40 | 78.80 | 76.40 | 77.40 | 77.40 | 784 |
| Jan 14, 2025 | 78.00 | 79.60 | 77.00 | 77.80 | 77.80 | 2,400 |
| Jan 13, 2025 | 78.00 | 80.00 | 77.60 | 77.60 | 77.60 | 1,303 |
| Jan 10, 2025 | 78.60 | 79.20 | 78.00 | 78.60 | 78.60 | 604 |
| Jan 9, 2025 | 78.60 | 81.00 | 76.60 | 77.00 | 77.00 | 3,449 |
| Jan 8, 2025 | 80.00 | 81.00 | 78.60 | 78.80 | 78.80 | 2,714 |
| Jan 7, 2025 | 81.00 | 81.00 | 79.80 | 80.60 | 80.60 | 1,365 |
| Jan 3, 2025 | 81.00 | 81.00 | 79.20 | 81.00 | 81.00 | 2,061 |
| Jan 2, 2025 | 79.60 | 81.20 | 77.60 | 79.60 | 79.60 | 4,372 |
| Dec 30, 2024 | 79.80 | 81.20 | 78.80 | 81.00 | 81.00 | 2,097 |
| Dec 27, 2024 | 77.00 | 81.20 | 75.00 | 80.40 | 80.40 | 1,748 |
| Dec 23, 2024 | 75.80 | 82.80 | 75.80 | 77.00 | 77.00 | 14,301 |
| Dec 20, 2024 | 70.80 | 76.00 | 68.80 | 75.00 | 75.00 | 10,225 |
| Dec 19, 2024 | 75.00 | 75.00 | 70.20 | 70.20 | 70.20 | 13,634 |
| Dec 18, 2024 | 76.00 | 76.80 | 74.20 | 75.80 | 75.80 | 3,818 |
| Dec 17, 2024 | 77.80 | 78.00 | 74.60 | 75.40 | 75.40 | 16,355 |
| Dec 16, 2024 | 76.00 | 77.80 | 74.20 | 77.80 | 77.80 | 3,631 |
| Dec 13, 2024 | 78.20 | 80.00 | 75.20 | 76.00 | 76.00 | 5,593 |
| Dec 12, 2024 | 81.40 | 82.00 | 78.00 | 79.00 | 79.00 | 4,204 |
| Dec 11, 2024 | 82.40 | 82.80 | 81.20 | 81.40 | 81.40 | 1,917 |
| Dec 10, 2024 | 83.00 | 83.20 | 81.60 | 82.80 | 82.80 | 1,984 |
| Dec 9, 2024 | 84.00 | 84.80 | 81.00 | 82.80 | 82.80 | 2,826 |
| Dec 6, 2024 | 83.60 | 84.80 | 81.60 | 82.60 | 82.60 | 2,844 |
| Dec 5, 2024 | 82.80 | 83.00 | 81.80 | 83.00 | 83.00 | 4,173 |
| Dec 4, 2024 | 82.00 | 83.00 | 82.00 | 82.80 | 82.80 | 2,804 |
| Dec 3, 2024 | 79.40 | 83.00 | 79.40 | 82.00 | 82.00 | 5,300 |
| Dec 2, 2024 | 78.40 | 85.00 | 78.00 | 79.80 | 79.80 | 3,214 |
| Nov 29, 2024 | 79.00 | 79.20 | 77.40 | 79.00 | 79.00 | 1,265 |
| Nov 28, 2024 | 79.80 | 80.00 | 77.80 | 79.40 | 79.40 | 1,027 |
| Nov 27, 2024 | 81.60 | 82.60 | 79.00 | 79.80 | 79.80 | 1,268 |
| Nov 26, 2024 | 82.20 | 83.00 | 80.20 | 81.40 | 81.40 | 11,423 |
| Nov 25, 2024 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | 5,391 |
| Nov 22, 2024 | 87.00 | 87.00 | 83.60 | 83.80 | 83.80 | 2,166 |
| Nov 21, 2024 | 78.60 | 88.20 | 78.60 | 84.00 | 84.00 | 7,035 |
| Nov 20, 2024 | 76.80 | 81.80 | 76.40 | 81.60 | 81.60 | 4,278 |
| Nov 19, 2024 | 79.00 | 80.00 | 73.20 | 76.80 | 76.80 | 6,629 |
| Nov 18, 2024 | 80.20 | 80.40 | 78.00 | 79.00 | 79.00 | 6,106 |
| Nov 15, 2024 | 81.40 | 81.80 | 79.20 | 80.20 | 80.20 | 8,396 |
| Nov 14, 2024 | 79.00 | 81.80 | 78.60 | 81.40 | 81.40 | 60,865 |
| Nov 13, 2024 | 78.80 | 79.00 | 77.00 | 79.00 | 79.00 | 14,346 |
| Nov 12, 2024 | 76.00 | 79.00 | 75.40 | 78.60 | 78.60 | 17,087 |
| Nov 8, 2024 | 76.60 | 80.80 | 73.60 | 75.40 | 75.40 | 17,846 |
| Nov 7, 2024 | 71.20 | 73.60 | 71.00 | 73.00 | 73.00 | 8,847 |
| Nov 6, 2024 | 71.20 | 71.40 | 70.40 | 71.40 | 71.40 | 3,602 |
| Nov 5, 2024 | 69.80 | 73.00 | 69.40 | 71.40 | 71.40 | 6,796 |
| Nov 4, 2024 | 70.00 | 72.20 | 69.20 | 69.40 | 69.40 | 5,394 |
| Oct 31, 2024 | 70.60 | 72.20 | 67.00 | 71.40 | 71.40 | 6,565 |
| Oct 30, 2024 | 71.80 | 72.80 | 67.80 | 70.40 | 70.40 | 4,881 |
| Oct 29, 2024 | 74.60 | 75.00 | 71.60 | 71.80 | 71.80 | 3,852 |
| Oct 28, 2024 | 76.40 | 77.20 | 74.20 | 75.20 | 75.20 | 829 |
| Oct 25, 2024 | 76.80 | 79.00 | 73.00 | 76.40 | 76.40 | 12,235 |
| Oct 24, 2024 | 79.80 | 79.80 | 76.20 | 76.40 | 76.40 | 5,246 |
| Oct 23, 2024 | 84.40 | 84.40 | 78.60 | 79.40 | 79.40 | 1,946 |
| Oct 22, 2024 | 85.20 | 85.20 | 82.60 | 82.80 | 82.80 | 591 |
| Oct 21, 2024 | 85.00 | 86.20 | 83.60 | 83.60 | 83.60 | 1,328 |
| Oct 18, 2024 | 85.60 | 87.60 | 84.20 | 84.20 | 84.20 | 501 |
| Oct 17, 2024 | 86.00 | 87.60 | 84.60 | 85.00 | 85.00 | 979 |
| Oct 16, 2024 | 86.00 | 87.80 | 86.00 | 86.00 | 86.00 | 994 |
| Oct 15, 2024 | 87.80 | 87.80 | 86.00 | 87.20 | 87.20 | 2,467 |
| Oct 14, 2024 | 87.60 | 87.80 | 82.20 | 86.00 | 86.00 | 2,084 |
| Oct 11, 2024 | 86.20 | 87.80 | 85.60 | 86.80 | 86.80 | 949 |
| Oct 10, 2024 | 84.80 | 88.00 | 83.80 | 86.20 | 86.20 | 2,400 |
| Oct 9, 2024 | 80.40 | 85.00 | 80.20 | 83.00 | 83.00 | 409 |
| Oct 8, 2024 | 78.40 | 82.00 | 78.00 | 80.80 | 80.80 | 635 |
| Oct 7, 2024 | 82.00 | 82.00 | 78.00 | 79.20 | 79.20 | 1,089 |
| Oct 4, 2024 | 82.40 | 82.40 | 81.40 | 82.00 | 82.00 | 565 |
| Oct 3, 2024 | 83.00 | 83.00 | 81.20 | 82.20 | 82.20 | 586 |
| Oct 2, 2024 | 83.00 | 83.40 | 81.60 | 82.00 | 82.00 | 967 |
| Oct 1, 2024 | 84.00 | 84.00 | 81.60 | 81.60 | 81.60 | 2,462 |
| Sep 30, 2024 | 82.60 | 84.00 | 82.60 | 84.00 | 84.00 | 491 |
| Sep 27, 2024 | 83.80 | 84.80 | 82.20 | 82.60 | 82.60 | 2,691 |
| Sep 26, 2024 | 83.80 | 84.00 | 83.00 | 83.80 | 83.80 | 716 |
| Sep 25, 2024 | 83.80 | 84.00 | 82.40 | 83.60 | 83.60 | 1,150 |
| Sep 24, 2024 | 83.20 | 84.20 | 82.20 | 83.00 | 83.00 | 898 |
| Sep 23, 2024 | 82.40 | 83.20 | 82.40 | 82.40 | 82.40 | 306 |
| Sep 20, 2024 | 84.80 | 85.00 | 82.60 | 82.80 | 82.80 | 1,662 |
| Sep 19, 2024 | 84.60 | 85.00 | 83.40 | 84.60 | 84.60 | 5,241 |
| Sep 18, 2024 | 82.00 | 83.80 | 82.00 | 83.80 | 83.80 | 9,173 |
| Sep 17, 2024 | 81.20 | 82.00 | 80.20 | 81.00 | 81.00 | 17,437 |
| Sep 16, 2024 | 82.00 | 82.80 | 80.00 | 81.00 | 81.00 | 726 |
| Sep 13, 2024 | 81.00 | 85.80 | 80.00 | 80.00 | 80.00 | 30,973 |
| Sep 12, 2024 | 78.60 | 81.20 | 77.40 | 80.80 | 80.80 | 14,283 |
| Sep 11, 2024 | 78.60 | 78.60 | 77.40 | 78.60 | 78.60 | 7,914 |
| Sep 10, 2024 | 80.00 | 82.00 | 78.60 | 78.60 | 78.60 | 632 |
| Sep 9, 2024 | 79.40 | 82.00 | 78.80 | 80.00 | 80.00 | 1,430 |
| Sep 6, 2024 | 78.20 | 80.00 | 78.20 | 79.20 | 79.20 | 343 |
| Sep 5, 2024 | 77.60 | 78.20 | 77.00 | 78.00 | 78.00 | 1,499 |
| Sep 4, 2024 | 78.20 | 78.60 | 77.20 | 77.60 | 77.60 | 2,256 |
| Sep 3, 2024 | 79.80 | 79.80 | 78.00 | 78.00 | 78.00 | 217 |
| Sep 2, 2024 | 78.20 | 79.80 | 77.00 | 79.80 | 79.80 | 2,679 |
| Aug 30, 2024 | 77.20 | 79.20 | 77.00 | 77.20 | 77.20 | 1,041 |
| Aug 29, 2024 | 79.20 | 79.20 | 76.60 | 77.60 | 77.60 | 283 |
| Aug 28, 2024 | 79.20 | 79.20 | 78.20 | 78.20 | 78.20 | 245 |
| Aug 27, 2024 | 78.60 | 79.20 | 77.40 | 79.20 | 79.20 | 294 |
| Aug 26, 2024 | 79.80 | 80.00 | 76.20 | 77.20 | 77.20 | 2,504 |
| Aug 23, 2024 | 80.00 | 80.00 | 77.60 | 79.80 | 79.80 | 29,702 |
| Aug 22, 2024 | 73.20 | 80.00 | 73.20 | 80.00 | 80.00 | 9,245 |
| Aug 21, 2024 | 73.00 | 75.00 | 73.00 | 73.20 | 73.20 | 243 |
| Aug 20, 2024 | 75.40 | 75.60 | 74.00 | 75.20 | 75.20 | 9,402 |
| Aug 19, 2024 | 72.40 | 75.00 | 72.00 | 74.80 | 74.80 | 5,099 |
| Aug 16, 2024 | 73.00 | 74.00 | 71.40 | 73.00 | 73.00 | 6,194 |
| Aug 14, 2024 | 69.40 | 70.60 | 69.40 | 69.60 | 69.60 | 777 |
| Aug 13, 2024 | 70.20 | 70.20 | 68.40 | 69.00 | 69.00 | 437 |
| Aug 12, 2024 | 70.00 | 71.00 | 69.20 | 69.40 | 69.40 | 336 |
| Aug 9, 2024 | 68.60 | 74.00 | 67.40 | 69.00 | 69.00 | 21,902 |
| Aug 8, 2024 | 63.80 | 69.60 | 63.20 | 67.80 | 67.80 | 11,212 |
| Aug 7, 2024 | 63.00 | 65.00 | 63.00 | 64.20 | 64.20 | 437 |
| Aug 6, 2024 | 64.60 | 65.40 | 62.20 | 62.60 | 62.60 | 920 |
| Aug 5, 2024 | 64.40 | 65.80 | 58.40 | 63.80 | 63.80 | 10,938 |
| Aug 2, 2024 | 67.20 | 69.20 | 66.40 | 66.60 | 66.60 | 2,840 |
| Aug 1, 2024 | 70.60 | 73.00 | 68.00 | 69.60 | 69.60 | 1,164 |
| Jul 31, 2024 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | 31,199 |
| Jul 30, 2024 | 70.60 | 70.60 | 69.80 | 69.80 | 69.80 | 27,960 |
| Jul 29, 2024 | 69.00 | 71.00 | 68.00 | 69.80 | 69.80 | 170 |
| Jul 26, 2024 | 70.00 | 70.00 | 66.00 | 69.00 | 69.00 | 13,660 |
| Jul 25, 2024 | 68.80 | 70.00 | 68.20 | 69.60 | 69.60 | 1,704 |
| Jul 24, 2024 | 68.00 | 73.60 | 64.80 | 69.40 | 69.40 | 30,516 |
| Jul 23, 2024 | 68.00 | 68.80 | 67.80 | 68.00 | 68.00 | 533 |
| Jul 22, 2024 | 67.40 | 69.80 | 67.40 | 69.80 | 69.80 | 375 |
| Jul 19, 2024 | 70.00 | 70.00 | 67.20 | 68.40 | 68.40 | 406 |
| Jul 18, 2024 | 69.00 | 70.80 | 67.20 | 70.60 | 70.60 | 2,884 |
| Jul 17, 2024 | 71.20 | 72.00 | 69.40 | 69.40 | 69.40 | 3,478 |
| Jul 16, 2024 | 73.20 | 73.20 | 71.00 | 71.80 | 71.80 | 1,999 |
| Jul 15, 2024 | 73.40 | 74.40 | 73.00 | 73.00 | 73.00 | 457 |
| Jul 12, 2024 | 73.40 | 74.60 | 73.00 | 73.80 | 73.80 | 634 |
| Jul 11, 2024 | 73.60 | 74.60 | 72.60 | 73.40 | 73.40 | 2,574 |
| Jul 10, 2024 | 72.80 | 73.60 | 72.20 | 73.00 | 73.00 | 3,448 |
| Jul 9, 2024 | 71.60 | 73.00 | 70.80 | 73.00 | 73.00 | 3,128 |
| Jul 8, 2024 | 73.60 | 74.80 | 71.60 | 73.00 | 73.00 | 2,598 |
| Jul 5, 2024 | 73.20 | 73.20 | 71.40 | 72.80 | 72.80 | 504 |
| Jul 4, 2024 | 74.00 | 74.80 | 71.40 | 72.00 | 72.00 | 2,181 |
| Jul 3, 2024 | 74.80 | 74.80 | 72.60 | 73.80 | 73.80 | 7,851 |
| Jul 2, 2024 | 75.20 | 75.80 | 74.40 | 74.80 | 74.80 | 3,224 |
| Jul 1, 2024 | 74.00 | 75.60 | 74.00 | 75.60 | 75.60 | 2,760 |
| Jun 28, 2024 | 78.00 | 78.00 | 72.40 | 74.00 | 74.00 | 4,226 |
| Jun 27, 2024 | 79.60 | 79.60 | 76.60 | 77.40 | 77.40 | 1,132 |
| Jun 26, 2024 | 76.20 | 83.60 | 76.20 | 79.60 | 79.60 | 9,844 |
| Jun 25, 2024 | 80.20 | 80.20 | 76.20 | 76.20 | 76.20 | 2,122 |
| Jun 24, 2024 | 73.40 | 80.00 | 71.00 | 80.00 | 80.00 | 42,740 |
| Jun 21, 2024 | 67.80 | 73.00 | 67.20 | 70.60 | 70.60 | 62,900 |
| Jun 20, 2024 | 71.00 | 72.00 | 68.80 | 69.40 | 69.40 | 3,690 |
| Jun 19, 2024 | 73.20 | 74.20 | 70.80 | 72.00 | 72.00 | 1,369 |
| Jun 18, 2024 | 5.00 Dividend | |||||
| Jun 18, 2024 | 74.40 | 74.40 | 71.00 | 73.00 | 73.00 | 1,510 |
| Jun 17, 2024 | 79.00 | 79.00 | 75.00 | 77.00 | 72.00 | 8,435 |
| Jun 14, 2024 | 78.00 | 79.00 | 76.00 | 78.40 | 73.31 | 2,281 |
| Jun 13, 2024 | 76.00 | 78.00 | 75.00 | 77.80 | 72.75 | 6,650 |
| Jun 12, 2024 | 75.00 | 79.40 | 75.00 | 76.40 | 71.44 | 4,102 |
| Jun 11, 2024 | 75.00 | 77.00 | 73.00 | 75.00 | 70.13 | 12,525 |
| Jun 10, 2024 | 73.00 | 75.00 | 72.00 | 75.00 | 70.13 | 4,230 |
| Jun 7, 2024 | 70.00 | 74.80 | 68.40 | 74.40 | 69.57 | 10,568 |
| Jun 6, 2024 | 70.00 | 70.60 | 68.40 | 69.00 | 64.52 | 329 |
| Jun 5, 2024 | 70.80 | 70.80 | 70.00 | 70.00 | 65.45 | 876 |
| Jun 4, 2024 | 71.80 | 71.80 | 69.00 | 69.80 | 65.27 | 513 |
| Jun 3, 2024 | 72.40 | 74.00 | 71.00 | 71.80 | 67.14 | 7,883 |
| May 31, 2024 | 72.00 | 74.00 | 71.00 | 71.20 | 66.58 | 4,071 |
| May 29, 2024 | 66.00 | 72.00 | 63.40 | 71.00 | 66.39 | 20,116 |
| May 28, 2024 | 64.20 | 66.20 | 63.60 | 66.00 | 61.71 | 9,277 |
| May 27, 2024 | 61.00 | 67.00 | 60.60 | 64.20 | 60.03 | 26,269 |
| May 24, 2024 | 61.00 | 62.00 | 60.60 | 60.60 | 56.66 | 13,948 |
| May 23, 2024 | 60.80 | 61.00 | 60.00 | 61.00 | 57.04 | 1,513 |
| May 22, 2024 | 60.60 | 60.60 | 60.00 | 60.60 | 56.66 | 535 |
| May 21, 2024 | 60.00 | 60.60 | 60.00 | 60.00 | 56.10 | 584 |
| May 20, 2024 | 59.80 | 60.00 | 59.20 | 60.00 | 56.10 | 1,006 |
| May 17, 2024 | 60.60 | 60.80 | 58.00 | 59.60 | 55.73 | 5,824 |
| May 16, 2024 | 61.00 | 61.00 | 60.40 | 60.60 | 56.66 | 1,060 |
| May 15, 2024 | 60.60 | 61.60 | 60.40 | 61.00 | 57.04 | 4,297 |
| May 14, 2024 | 60.00 | 61.20 | 60.00 | 60.60 | 56.66 | 3,572 |
| May 13, 2024 | 60.40 | 60.80 | 60.40 | 60.40 | 56.48 | 651 |
| May 10, 2024 | 60.80 | 61.20 | 60.20 | 60.20 | 56.29 | 2,249 |
| May 9, 2024 | 62.60 | 62.60 | 60.40 | 61.00 | 57.04 | 2,967 |
| May 8, 2024 | 61.20 | 67.00 | 61.00 | 63.00 | 58.91 | 13,279 |
| May 7, 2024 | 61.20 | 62.60 | 60.60 | 61.20 | 57.23 | 2,258 |
| May 6, 2024 | 58.60 | 64.00 | 57.80 | 61.00 | 57.04 | 10,223 |
| May 2, 2024 | 58.80 | 61.00 | 58.00 | 58.60 | 54.79 | 5,733 |
| Apr 30, 2024 | 57.00 | 59.00 | 56.00 | 58.00 | 54.23 | 19,803 |
| Apr 29, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 52.36 | 812 |
| Apr 26, 2024 | 56.80 | 56.80 | 56.00 | 56.80 | 53.11 | 1,654 |
| Apr 25, 2024 | 57.00 | 57.00 | 56.40 | 56.80 | 53.11 | 332 |
| Apr 24, 2024 | 57.40 | 57.60 | 56.40 | 57.00 | 53.30 | 3,444 |
| Apr 23, 2024 | 58.00 | 58.00 | 56.80 | 57.00 | 53.30 | 2,421 |
| Apr 22, 2024 | 56.20 | 57.80 | 56.20 | 57.00 | 53.30 | 6,027 |
| Apr 19, 2024 | 56.20 | 57.80 | 56.00 | 57.00 | 53.30 | 5,325 |
| Apr 18, 2024 | 56.80 | 57.40 | 56.20 | 56.40 | 52.74 | 1,246 |
| Apr 17, 2024 | 56.20 | 56.80 | 56.00 | 56.80 | 53.11 | 2,205 |
| Apr 16, 2024 | 57.00 | 57.80 | 56.00 | 56.00 | 52.36 | 8,711 |
| Apr 15, 2024 | 56.40 | 57.60 | 56.40 | 57.00 | 53.30 | 3,578 |
| Apr 12, 2024 | 57.00 | 57.60 | 56.00 | 56.60 | 52.92 | 19,292 |
| Apr 11, 2024 | 57.00 | 57.60 | 56.00 | 56.60 | 52.92 | 740 |
| Apr 10, 2024 | 57.00 | 58.20 | 56.00 | 57.00 | 53.30 | 2,471 |
| Apr 9, 2024 | 57.00 | 59.00 | 55.00 | 55.80 | 52.18 | 12,654 |