Swiss - Delayed Quote CHF
Plazza AG (PLAN.SW)
366.00
0.00
(0.00%)
At close: 5:30:30 PM GMT+2
Currency in CHF 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 6, 2025 | 365.00 | 366.00 | 364.00 | 366.00 | 366.00 | 583 |
| May 5, 2025 | 359.00 | 366.00 | 359.00 | 366.00 | 366.00 | 441 |
| May 2, 2025 | 358.00 | 359.00 | 356.00 | 359.00 | 359.00 | 452 |
| Apr 30, 2025 | 356.00 | 358.00 | 355.00 | 358.00 | 358.00 | 200 |
| Apr 29, 2025 | 354.00 | 357.00 | 354.00 | 357.00 | 357.00 | 327 |
| Apr 28, 2025 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | 213 |
| Apr 25, 2025 | 354.00 | 354.00 | 353.00 | 353.00 | 353.00 | 10,440 |
| Apr 24, 2025 | 351.00 | 354.00 | 351.00 | 354.00 | 354.00 | 739 |
| Apr 23, 2025 | 352.00 | 353.00 | 351.00 | 353.00 | 353.00 | 356 |
| Apr 22, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 814 |
| Apr 17, 2025 | 354.00 | 356.00 | 353.00 | 354.00 | 354.00 | 5,321 |
| Apr 16, 2025 | 355.00 | 355.00 | 353.00 | 353.00 | 353.00 | 484 |
| Apr 15, 2025 | 355.00 | 355.00 | 354.00 | 355.00 | 355.00 | 394 |
| Apr 14, 2025 | 355.00 | 355.00 | 353.00 | 355.00 | 355.00 | 498 |
| Apr 11, 2025 | 354.00 | 355.00 | 351.00 | 355.00 | 355.00 | 473 |
| Apr 10, 2025 | 354.00 | 354.00 | 353.00 | 354.00 | 354.00 | 505 |
| Apr 9, 2025 | 356.00 | 356.00 | 350.00 | 353.00 | 353.00 | 5,503 |
| Apr 8, 2025 | 9 Dividend | |||||
| Apr 8, 2025 | 355.00 | 358.00 | 352.00 | 354.00 | 354.00 | 747 |
| Apr 7, 2025 | 362.00 | 363.00 | 359.00 | 362.00 | 353.00 | 624 |
| Apr 4, 2025 | 365.00 | 367.00 | 361.00 | 364.00 | 354.95 | 1,782 |
| Apr 3, 2025 | 366.00 | 366.00 | 363.00 | 364.00 | 354.95 | 1,184 |
| Apr 2, 2025 | 365.00 | 366.00 | 365.00 | 366.00 | 356.90 | 544 |
| Apr 1, 2025 | 364.00 | 365.00 | 364.00 | 365.00 | 355.93 | 535 |
| Mar 31, 2025 | 361.00 | 364.00 | 360.00 | 363.00 | 353.98 | 702 |
| Mar 28, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 354.95 | 22 |
| Mar 27, 2025 | 362.00 | 364.00 | 360.00 | 364.00 | 354.95 | 10,386 |
| Mar 26, 2025 | 362.00 | 364.00 | 361.00 | 364.00 | 354.95 | 84 |
| Mar 25, 2025 | 363.00 | 365.00 | 362.00 | 362.00 | 353.00 | 154 |
| Mar 24, 2025 | 362.00 | 365.00 | 362.00 | 365.00 | 355.93 | 211 |
| Mar 21, 2025 | 364.00 | 364.00 | 362.00 | 364.00 | 354.95 | 640 |
| Mar 20, 2025 | 363.00 | 363.00 | 362.00 | 363.00 | 353.98 | 47 |
| Mar 19, 2025 | 364.00 | 364.00 | 362.00 | 363.00 | 353.98 | 117 |
| Mar 18, 2025 | 363.00 | 363.00 | 362.00 | 362.00 | 353.00 | 79 |
| Mar 17, 2025 | 365.00 | 365.00 | 363.00 | 363.00 | 353.98 | 404 |
| Mar 14, 2025 | 364.00 | 365.00 | 363.00 | 363.00 | 353.98 | 1,078 |
| Mar 13, 2025 | 363.00 | 364.00 | 363.00 | 363.00 | 353.98 | 967 |
| Mar 12, 2025 | 362.00 | 363.00 | 362.00 | 363.00 | 353.98 | 21 |
| Mar 11, 2025 | 362.00 | 362.00 | 360.00 | 362.00 | 353.00 | 299 |
| Mar 10, 2025 | 361.00 | 362.00 | 361.00 | 362.00 | 353.00 | 488 |
| Mar 7, 2025 | 362.00 | 362.00 | 360.00 | 360.00 | 351.05 | 6,347 |
| Mar 6, 2025 | 359.00 | 360.00 | 358.00 | 360.00 | 351.05 | 344 |
| Mar 5, 2025 | 356.00 | 361.00 | 356.00 | 361.00 | 352.02 | 6,507 |
| Mar 4, 2025 | 356.00 | 356.00 | 354.00 | 356.00 | 347.15 | 109 |
| Mar 3, 2025 | 356.00 | 356.00 | 355.00 | 356.00 | 347.15 | 93 |
| Feb 28, 2025 | 354.00 | 356.00 | 354.00 | 356.00 | 347.15 | 270 |
| Feb 27, 2025 | 354.00 | 355.00 | 350.00 | 353.00 | 344.22 | 13,107 |
| Feb 26, 2025 | 352.00 | 353.00 | 351.00 | 353.00 | 344.22 | 498 |
| Feb 25, 2025 | 352.00 | 353.00 | 350.00 | 350.00 | 341.30 | 234 |
| Feb 24, 2025 | 351.00 | 351.00 | 349.00 | 350.00 | 341.30 | 467 |
| Feb 21, 2025 | 350.00 | 351.00 | 349.00 | 351.00 | 342.27 | 341 |
| Feb 20, 2025 | 351.00 | 352.00 | 350.00 | 351.00 | 342.27 | 491 |
| Feb 19, 2025 | 351.00 | 351.00 | 350.00 | 351.00 | 342.27 | 108 |
| Feb 18, 2025 | 349.00 | 351.00 | 349.00 | 351.00 | 342.27 | 263 |
| Feb 17, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 341.30 | 158 |
| Feb 14, 2025 | 350.00 | 351.00 | 349.00 | 351.00 | 342.27 | 152 |
| Feb 13, 2025 | 349.00 | 350.00 | 349.00 | 349.00 | 340.32 | 77 |
| Feb 12, 2025 | 349.00 | 350.00 | 349.00 | 349.00 | 340.32 | 414 |
| Feb 11, 2025 | 347.00 | 349.00 | 344.00 | 349.00 | 340.32 | 605 |
| Feb 10, 2025 | 348.00 | 349.00 | 347.00 | 348.00 | 339.35 | 770 |
| Feb 7, 2025 | 347.00 | 348.00 | 346.00 | 347.00 | 338.37 | 40 |
| Feb 6, 2025 | 347.00 | 348.00 | 340.00 | 346.00 | 337.40 | 774 |
| Feb 5, 2025 | 346.00 | 347.00 | 345.00 | 346.00 | 337.40 | 168 |
| Feb 4, 2025 | 345.00 | 347.00 | 341.00 | 346.00 | 337.40 | 147 |
| Feb 3, 2025 | 345.00 | 347.00 | 345.00 | 346.00 | 337.40 | 118 |
| Jan 31, 2025 | 346.00 | 347.00 | 344.00 | 347.00 | 338.37 | 152 |
| Jan 30, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 337.40 | 236 |
| Jan 29, 2025 | 346.00 | 346.00 | 340.00 | 344.00 | 335.45 | 1,276 |
| Jan 28, 2025 | 343.00 | 345.00 | 342.00 | 344.00 | 335.45 | 1,033 |
| Jan 27, 2025 | 343.00 | 343.00 | 342.00 | 343.00 | 334.47 | 164 |
| Jan 24, 2025 | 344.00 | 347.00 | 344.00 | 345.00 | 336.42 | 1,140 |
| Jan 23, 2025 | 344.00 | 344.00 | 338.00 | 343.00 | 334.47 | 315 |
| Jan 22, 2025 | 341.00 | 344.00 | 340.00 | 344.00 | 335.45 | 1,147 |
| Jan 21, 2025 | 343.00 | 343.00 | 341.00 | 343.00 | 334.47 | 165 |
| Jan 20, 2025 | 343.00 | 343.00 | 341.00 | 343.00 | 334.47 | 50 |
| Jan 17, 2025 | 343.00 | 343.00 | 342.00 | 343.00 | 334.47 | 535 |
| Jan 16, 2025 | 342.00 | 343.00 | 342.00 | 343.00 | 334.47 | 214 |
| Jan 15, 2025 | 339.00 | 341.00 | 338.00 | 341.00 | 332.52 | 195 |
| Jan 14, 2025 | 342.00 | 342.00 | 339.00 | 341.00 | 332.52 | 89 |
| Jan 13, 2025 | 340.00 | 342.00 | 340.00 | 342.00 | 333.50 | 46 |
| Jan 10, 2025 | 342.00 | 342.00 | 340.00 | 342.00 | 333.50 | 91 |
| Jan 9, 2025 | 341.00 | 342.00 | 340.00 | 342.00 | 333.50 | 235 |
| Jan 8, 2025 | 337.00 | 342.00 | 337.00 | 341.00 | 332.52 | 3,424 |
| Jan 7, 2025 | 338.00 | 340.00 | 338.00 | 339.00 | 330.57 | 347 |
| Jan 6, 2025 | 340.00 | 340.00 | 338.00 | 339.00 | 330.57 | 236 |
| Jan 3, 2025 | 337.00 | 340.00 | 337.00 | 340.00 | 331.55 | 60 |
| Dec 30, 2024 | 338.00 | 340.00 | 337.00 | 339.00 | 330.57 | 210 |
| Dec 27, 2024 | 339.00 | 341.00 | 336.00 | 340.00 | 331.55 | 289 |
| Dec 23, 2024 | 339.00 | 341.00 | 337.00 | 341.00 | 332.52 | 621 |
| Dec 20, 2024 | 340.00 | 340.00 | 337.00 | 337.00 | 328.62 | 175 |
| Dec 19, 2024 | 340.00 | 340.00 | 338.00 | 340.00 | 331.55 | 211 |
| Dec 18, 2024 | 339.00 | 340.00 | 338.00 | 338.00 | 329.60 | 144 |
| Dec 17, 2024 | 333.00 | 339.00 | 333.00 | 338.00 | 329.60 | 861 |
| Dec 16, 2024 | 328.00 | 328.00 | 324.00 | 328.00 | 319.85 | 1,812 |
| Dec 13, 2024 | 328.00 | 330.00 | 328.00 | 330.00 | 321.80 | 27 |
| Dec 12, 2024 | 328.00 | 330.00 | 328.00 | 330.00 | 321.80 | 416 |
| Dec 11, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 319.85 | 100 |
| Dec 10, 2024 | 328.00 | 330.00 | 328.00 | 330.00 | 321.80 | 119 |
| Dec 9, 2024 | 328.00 | 330.00 | 327.00 | 330.00 | 321.80 | 1,172 |
| Dec 6, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 320.82 | 41 |
| Dec 5, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 320.82 | 36 |
| Dec 4, 2024 | 328.00 | 329.00 | 327.00 | 328.00 | 319.85 | 1,375 |
| Dec 3, 2024 | 327.00 | 329.00 | 327.00 | 329.00 | 320.82 | 185 |
| Dec 2, 2024 | 327.00 | 329.00 | 327.00 | 329.00 | 320.82 | 85 |
| Nov 29, 2024 | 327.00 | 329.00 | 326.00 | 329.00 | 320.82 | 433 |
| Nov 28, 2024 | 327.00 | 328.00 | 325.00 | 327.00 | 318.87 | 312 |
| Nov 27, 2024 | 325.00 | 327.00 | 325.00 | 327.00 | 318.87 | 322 |
| Nov 26, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 318.87 | 128 |
| Nov 25, 2024 | 327.00 | 327.00 | 325.00 | 327.00 | 318.87 | 92 |
| Nov 22, 2024 | 325.00 | 327.00 | 325.00 | 327.00 | 318.87 | 147 |
| Nov 21, 2024 | 326.00 | 327.00 | 325.00 | 327.00 | 318.87 | 197 |
| Nov 20, 2024 | 328.00 | 328.00 | 326.00 | 328.00 | 319.85 | 580 |
| Nov 19, 2024 | 327.00 | 328.00 | 327.00 | 328.00 | 319.85 | 137 |
| Nov 18, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 319.85 | 83 |
| Nov 15, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 319.85 | 360 |
| Nov 14, 2024 | 328.00 | 329.00 | 328.00 | 329.00 | 320.82 | 55 |
| Nov 13, 2024 | 326.00 | 329.00 | 326.00 | 329.00 | 320.82 | 109 |
| Nov 12, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 319.85 | 71 |
| Nov 11, 2024 | 329.00 | 329.00 | 327.00 | 327.00 | 318.87 | 482 |
| Nov 8, 2024 | 329.00 | 329.00 | 326.00 | 326.00 | 317.90 | 150 |
| Nov 7, 2024 | 327.00 | 328.00 | 326.00 | 328.00 | 319.85 | 77 |
| Nov 6, 2024 | 328.00 | 328.00 | 326.00 | 328.00 | 319.85 | 389 |
| Nov 5, 2024 | 328.00 | 329.00 | 327.00 | 328.00 | 319.85 | 536 |
| Nov 4, 2024 | 327.00 | 329.00 | 327.00 | 329.00 | 320.82 | 71 |
| Nov 1, 2024 | 326.00 | 327.00 | 325.00 | 327.00 | 318.87 | 200 |
| Oct 31, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 318.87 | 418 |
| Oct 30, 2024 | 326.00 | 329.00 | 325.00 | 327.00 | 318.87 | 506 |
| Oct 29, 2024 | 326.00 | 327.00 | 323.00 | 327.00 | 318.87 | 1,112 |
| Oct 28, 2024 | 327.00 | 328.00 | 327.00 | 328.00 | 319.85 | 2,108 |
| Oct 25, 2024 | 328.00 | 328.00 | 327.00 | 327.00 | 318.87 | 57 |
| Oct 24, 2024 | 328.00 | 328.00 | 326.00 | 327.00 | 318.87 | 379 |
| Oct 23, 2024 | 326.00 | 328.00 | 325.00 | 328.00 | 319.85 | 676 |
| Oct 22, 2024 | 327.00 | 327.00 | 325.00 | 327.00 | 318.87 | 129 |
| Oct 21, 2024 | 327.00 | 328.00 | 324.00 | 327.00 | 318.87 | 2,620 |
| Oct 18, 2024 | 325.00 | 328.00 | 324.00 | 328.00 | 319.85 | 2,184 |
| Oct 17, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 318.87 | 221 |
| Oct 16, 2024 | 326.00 | 327.00 | 326.00 | 327.00 | 318.87 | 513 |
| Oct 15, 2024 | 325.00 | 327.00 | 325.00 | 326.00 | 317.90 | 219 |
| Oct 14, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 317.90 | 17 |
| Oct 11, 2024 | 325.00 | 325.00 | 320.00 | 325.00 | 316.92 | 777 |
| Oct 10, 2024 | 326.00 | 326.00 | 323.00 | 325.00 | 316.92 | 340 |
| Oct 9, 2024 | 325.00 | 326.00 | 324.00 | 324.00 | 315.94 | 674 |
| Oct 8, 2024 | 325.00 | 325.00 | 323.00 | 325.00 | 316.92 | 61 |
| Oct 7, 2024 | 325.00 | 326.00 | 324.00 | 326.00 | 317.90 | 123 |
| Oct 4, 2024 | 323.00 | 325.00 | 323.00 | 325.00 | 316.92 | 320 |
| Oct 3, 2024 | 324.00 | 325.00 | 323.00 | 325.00 | 316.92 | 318 |
| Oct 2, 2024 | 322.00 | 324.00 | 322.00 | 324.00 | 315.94 | 584 |
| Oct 1, 2024 | 320.00 | 320.00 | 319.00 | 320.00 | 312.04 | 231 |
| Sep 30, 2024 | 319.00 | 320.00 | 318.00 | 320.00 | 312.04 | 1,890 |
| Sep 27, 2024 | 316.00 | 318.00 | 315.00 | 318.00 | 310.09 | 129 |
| Sep 26, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 310.09 | 382 |
| Sep 25, 2024 | 317.00 | 318.00 | 316.00 | 318.00 | 310.09 | 603 |
| Sep 24, 2024 | 315.00 | 317.00 | 315.00 | 317.00 | 309.12 | 773 |
| Sep 23, 2024 | 315.00 | 316.00 | 314.00 | 315.00 | 307.17 | 1,911 |
| Sep 20, 2024 | 317.00 | 318.00 | 314.00 | 315.00 | 307.17 | 2,144 |
| Sep 19, 2024 | 319.00 | 319.00 | 317.00 | 319.00 | 311.07 | 80 |
| Sep 18, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 311.07 | 10 |
| Sep 17, 2024 | 318.00 | 318.00 | 317.00 | 318.00 | 310.09 | 274 |
| Sep 16, 2024 | 318.00 | 319.00 | 318.00 | 318.00 | 310.09 | 698 |
| Sep 13, 2024 | 317.00 | 319.00 | 317.00 | 319.00 | 311.07 | 3,070 |
| Sep 12, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 310.09 | 126 |
| Sep 11, 2024 | 316.00 | 318.00 | 316.00 | 318.00 | 310.09 | 3,159 |
| Sep 10, 2024 | 315.00 | 317.00 | 314.00 | 317.00 | 309.12 | 936 |
| Sep 9, 2024 | 314.00 | 317.00 | 313.00 | 317.00 | 309.12 | 222 |
| Sep 6, 2024 | 317.00 | 317.00 | 314.00 | 316.00 | 308.14 | 162 |
| Sep 5, 2024 | 316.00 | 316.00 | 315.00 | 316.00 | 308.14 | 191 |
| Sep 4, 2024 | 316.00 | 316.00 | 315.00 | 316.00 | 308.14 | 231 |
| Sep 3, 2024 | 316.00 | 316.00 | 314.00 | 316.00 | 308.14 | 229 |
| Sep 2, 2024 | 317.00 | 317.00 | 315.00 | 316.00 | 308.14 | 40 |
| Aug 30, 2024 | 314.00 | 315.00 | 312.00 | 315.00 | 307.17 | 10,195 |
| Aug 29, 2024 | 316.00 | 316.00 | 314.00 | 315.00 | 307.17 | 676 |
| Aug 28, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 307.17 | - |
| Aug 27, 2024 | 315.00 | 315.00 | 313.00 | 315.00 | 307.17 | 221 |
| Aug 26, 2024 | 314.00 | 315.00 | 314.00 | 315.00 | 307.17 | 1,242 |
| Aug 23, 2024 | 314.00 | 314.00 | 312.00 | 314.00 | 306.19 | 254 |
| Aug 22, 2024 | 312.00 | 314.00 | 312.00 | 314.00 | 306.19 | 60 |
| Aug 21, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 306.19 | 89 |
| Aug 20, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 306.19 | 10,103 |
| Aug 19, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 305.22 | - |
| Aug 16, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 305.22 | 22 |
| Aug 15, 2024 | 314.00 | 314.00 | 312.00 | 313.00 | 305.22 | 150 |
| Aug 14, 2024 | 314.00 | 314.00 | 312.00 | 314.00 | 306.19 | 188 |
| Aug 13, 2024 | 312.00 | 314.00 | 311.00 | 314.00 | 306.19 | 134 |
| Aug 12, 2024 | 312.00 | 314.00 | 310.00 | 314.00 | 306.19 | 356 |
| Aug 9, 2024 | 313.00 | 313.00 | 311.00 | 312.00 | 304.24 | 121 |
| Aug 8, 2024 | 312.00 | 313.00 | 305.00 | 313.00 | 305.22 | 1,394 |
| Aug 7, 2024 | 314.00 | 314.00 | 313.00 | 314.00 | 306.19 | 199 |
| Aug 6, 2024 | 313.00 | 315.00 | 311.00 | 314.00 | 306.19 | 85 |
| Aug 5, 2024 | 312.00 | 315.00 | 309.00 | 315.00 | 307.17 | 511 |
| Aug 2, 2024 | 314.00 | 314.00 | 310.00 | 314.00 | 306.19 | 205 |
| Jul 31, 2024 | 311.00 | 313.00 | 310.00 | 312.00 | 304.24 | 238 |
| Jul 30, 2024 | 310.00 | 312.00 | 309.00 | 312.00 | 304.24 | 230 |
| Jul 29, 2024 | 306.00 | 312.00 | 306.00 | 312.00 | 304.24 | 421 |
| Jul 26, 2024 | 305.00 | 306.00 | 305.00 | 306.00 | 298.39 | 80 |
| Jul 25, 2024 | 305.00 | 307.00 | 304.00 | 307.00 | 299.37 | 207 |
| Jul 24, 2024 | 305.00 | 306.00 | 305.00 | 306.00 | 298.39 | 215 |
| Jul 23, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 298.39 | 31 |
| Jul 22, 2024 | 305.00 | 306.00 | 305.00 | 306.00 | 298.39 | 113 |
| Jul 19, 2024 | 305.00 | 306.00 | 305.00 | 306.00 | 298.39 | 42 |
| Jul 18, 2024 | 304.00 | 306.00 | 304.00 | 306.00 | 298.39 | 18 |
| Jul 17, 2024 | 306.00 | 306.00 | 304.00 | 306.00 | 298.39 | 399 |
| Jul 16, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 298.39 | 1 |
| Jul 15, 2024 | 305.00 | 306.00 | 304.00 | 306.00 | 298.39 | 241 |
| Jul 12, 2024 | 305.00 | 306.00 | 302.00 | 306.00 | 298.39 | 293 |
| Jul 11, 2024 | 304.00 | 305.00 | 303.00 | 305.00 | 297.42 | 361 |
| Jul 10, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 296.44 | 239 |
| Jul 9, 2024 | 304.00 | 305.00 | 303.00 | 305.00 | 297.42 | 85 |
| Jul 8, 2024 | 303.00 | 305.00 | 302.00 | 305.00 | 297.42 | 109 |
| Jul 5, 2024 | 303.00 | 305.00 | 303.00 | 304.00 | 296.44 | 66 |
| Jul 4, 2024 | 303.00 | 303.00 | 301.00 | 303.00 | 295.47 | 17,594 |
| Jul 3, 2024 | 302.00 | 303.00 | 301.00 | 303.00 | 295.47 | 72 |
| Jul 2, 2024 | 301.00 | 302.00 | 299.00 | 302.00 | 294.49 | 236 |
| Jul 1, 2024 | 303.00 | 303.00 | 299.00 | 301.00 | 293.52 | 326 |
| Jun 28, 2024 | 299.00 | 302.00 | 299.00 | 302.00 | 294.49 | 496 |
| Jun 27, 2024 | 296.00 | 298.00 | 295.00 | 297.00 | 289.62 | 863 |
| Jun 26, 2024 | 294.00 | 294.00 | 291.00 | 294.00 | 286.69 | 351 |
| Jun 25, 2024 | 293.00 | 296.00 | 292.00 | 296.00 | 288.64 | 837 |
| Jun 24, 2024 | 293.00 | 295.00 | 293.00 | 295.00 | 287.67 | 58 |
| Jun 21, 2024 | 295.00 | 295.00 | 293.00 | 293.00 | 285.72 | 201 |
| Jun 20, 2024 | 296.00 | 297.00 | 296.00 | 296.00 | 288.64 | 166 |
| Jun 19, 2024 | 294.00 | 297.00 | 294.00 | 296.00 | 288.64 | 129 |
| Jun 18, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 286.69 | 6 |
| Jun 17, 2024 | 294.00 | 295.00 | 291.00 | 294.00 | 286.69 | 692 |
| Jun 14, 2024 | 299.00 | 299.00 | 294.00 | 296.00 | 288.64 | 2,753 |
| Jun 13, 2024 | 298.00 | 300.00 | 296.00 | 299.00 | 291.57 | 1,235 |
| Jun 12, 2024 | 298.00 | 300.00 | 296.00 | 300.00 | 292.54 | 582 |
| Jun 11, 2024 | 300.00 | 300.00 | 299.00 | 300.00 | 292.54 | 101 |
| Jun 10, 2024 | 299.00 | 300.00 | 296.00 | 300.00 | 292.54 | 60 |
| Jun 7, 2024 | 298.00 | 299.00 | 298.00 | 299.00 | 291.57 | 699 |
| Jun 6, 2024 | 296.00 | 298.00 | 295.00 | 298.00 | 290.59 | 318 |
| Jun 5, 2024 | 296.00 | 298.00 | 296.00 | 298.00 | 290.59 | 208 |
| Jun 4, 2024 | 298.00 | 298.00 | 296.00 | 298.00 | 290.59 | 28 |
| Jun 3, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 290.59 | 5 |
| May 31, 2024 | 296.00 | 298.00 | 296.00 | 298.00 | 290.59 | 86 |
| May 30, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 290.59 | 4 |
| May 29, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 290.59 | 198 |
| May 28, 2024 | 299.00 | 300.00 | 297.00 | 300.00 | 292.54 | 439 |
| May 27, 2024 | 299.00 | 299.00 | 298.00 | 299.00 | 291.57 | 320 |
| May 24, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 291.57 | 343 |
| May 23, 2024 | 298.00 | 299.00 | 298.00 | 299.00 | 291.57 | 103 |
| May 22, 2024 | 297.00 | 299.00 | 297.00 | 299.00 | 291.57 | 35 |
| May 21, 2024 | 300.00 | 300.00 | 298.00 | 299.00 | 291.57 | 288 |
| May 17, 2024 | 301.00 | 301.00 | 298.00 | 301.00 | 293.52 | 238 |
| May 16, 2024 | 299.00 | 301.00 | 297.00 | 301.00 | 293.52 | 206 |
| May 15, 2024 | 300.00 | 301.00 | 299.00 | 301.00 | 293.52 | 166 |
| May 14, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 293.52 | 15 |
| May 13, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 293.52 | 55 |
| May 10, 2024 | 299.00 | 301.00 | 299.00 | 301.00 | 293.52 | 133 |
| May 8, 2024 | 301.00 | 301.00 | 300.00 | 301.00 | 293.52 | 181 |
| May 7, 2024 | 301.00 | 301.00 | 299.00 | 301.00 | 293.52 | 104 |
| May 6, 2024 | 300.00 | 301.00 | 300.00 | 301.00 | 293.52 | 175 |