Warsaw - Delayed Quote PLN
PlayWay S.A. (PLW.WA)
288.50
+10.00
+(3.59%)
At close: April 23 at 5:02:31 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 23, 2025 | 280.00 | 289.00 | 280.00 | 288.50 | 288.50 | 1,495 |
| Apr 22, 2025 | 278.50 | 281.50 | 278.50 | 278.50 | 278.50 | 1,166 |
| Apr 17, 2025 | 282.00 | 282.00 | 277.00 | 278.50 | 278.50 | 1,749 |
| Apr 16, 2025 | 281.00 | 281.00 | 277.00 | 280.50 | 280.50 | 778 |
| Apr 15, 2025 | 283.00 | 283.00 | 276.50 | 280.00 | 280.00 | 868 |
| Apr 14, 2025 | 280.00 | 282.00 | 277.50 | 279.50 | 279.50 | 1,171 |
| Apr 11, 2025 | 281.00 | 283.00 | 278.50 | 280.00 | 280.00 | 1,028 |
| Apr 10, 2025 | 283.00 | 284.50 | 276.00 | 281.00 | 281.00 | 1,671 |
| Apr 9, 2025 | 279.50 | 281.00 | 273.00 | 273.50 | 273.50 | 1,266 |
| Apr 8, 2025 | 274.00 | 284.00 | 274.00 | 280.50 | 280.50 | 1,285 |
| Apr 7, 2025 | 270.00 | 274.00 | 262.00 | 272.50 | 272.50 | 2,588 |
| Apr 4, 2025 | 276.00 | 279.00 | 271.00 | 279.00 | 279.00 | 2,168 |
| Apr 3, 2025 | 279.50 | 282.50 | 275.50 | 279.00 | 279.00 | 1,767 |
| Apr 2, 2025 | 284.50 | 284.50 | 279.50 | 280.00 | 280.00 | 1,319 |
| Apr 1, 2025 | 275.00 | 284.50 | 274.00 | 280.00 | 280.00 | 3,801 |
| Mar 31, 2025 | 278.00 | 278.00 | 273.00 | 275.00 | 275.00 | 1,713 |
| Mar 28, 2025 | 280.00 | 280.00 | 276.00 | 279.50 | 279.50 | 1,761 |
| Mar 27, 2025 | 282.00 | 282.00 | 276.50 | 277.00 | 277.00 | 2,030 |
| Mar 26, 2025 | 279.50 | 280.00 | 276.50 | 278.00 | 278.00 | 2,995 |
| Mar 25, 2025 | 280.50 | 285.00 | 279.00 | 279.00 | 279.00 | 2,023 |
| Mar 24, 2025 | 280.00 | 283.00 | 279.00 | 280.50 | 280.50 | 3,212 |
| Mar 21, 2025 | 280.00 | 281.00 | 279.00 | 280.00 | 280.00 | 2,229 |
| Mar 20, 2025 | 282.50 | 283.00 | 277.50 | 279.00 | 279.00 | 4,265 |
| Mar 19, 2025 | 284.00 | 288.50 | 283.00 | 285.50 | 285.50 | 1,408 |
| Mar 18, 2025 | 288.00 | 288.00 | 283.00 | 284.00 | 284.00 | 2,219 |
| Mar 17, 2025 | 285.00 | 290.00 | 285.00 | 285.00 | 285.00 | 2,313 |
| Mar 14, 2025 | 290.00 | 296.50 | 287.50 | 290.00 | 290.00 | 1,757 |
| Mar 13, 2025 | 286.00 | 295.00 | 275.00 | 290.00 | 290.00 | 2,926 |
| Mar 12, 2025 | 287.00 | 290.00 | 285.00 | 287.00 | 287.00 | 551 |
| Mar 11, 2025 | 285.00 | 287.00 | 283.50 | 287.00 | 287.00 | 785 |
| Mar 10, 2025 | 292.00 | 293.00 | 283.00 | 287.00 | 287.00 | 2,973 |
| Mar 7, 2025 | 294.50 | 298.00 | 289.50 | 293.00 | 293.00 | 356 |
| Mar 6, 2025 | 296.00 | 298.00 | 287.00 | 292.50 | 292.50 | 1,320 |
| Mar 5, 2025 | 292.50 | 303.00 | 292.50 | 292.50 | 292.50 | 762 |
| Mar 4, 2025 | 302.50 | 303.00 | 272.50 | 292.50 | 292.50 | 3,131 |
| Mar 3, 2025 | 305.50 | 310.50 | 297.50 | 305.00 | 305.00 | 1,893 |
| Feb 28, 2025 | 305.00 | 311.00 | 305.00 | 305.50 | 305.50 | 479 |
| Feb 27, 2025 | 313.00 | 313.00 | 306.50 | 309.00 | 309.00 | 323 |
| Feb 26, 2025 | 310.50 | 313.00 | 308.00 | 313.00 | 313.00 | 595 |
| Feb 25, 2025 | 315.00 | 315.00 | 309.00 | 310.50 | 310.50 | 647 |
| Feb 24, 2025 | 313.00 | 315.00 | 310.50 | 315.00 | 315.00 | 949 |
| Feb 21, 2025 | 313.00 | 314.50 | 310.50 | 313.50 | 313.50 | 413 |
| Feb 20, 2025 | 306.00 | 313.00 | 305.00 | 313.00 | 313.00 | 855 |
| Feb 19, 2025 | 313.00 | 313.00 | 307.00 | 307.00 | 307.00 | 1,410 |
| Feb 18, 2025 | 315.00 | 315.00 | 310.50 | 312.50 | 312.50 | 900 |
| Feb 17, 2025 | 314.00 | 315.00 | 312.00 | 314.50 | 314.50 | 730 |
| Feb 14, 2025 | 315.00 | 315.00 | 310.50 | 313.00 | 313.00 | 836 |
| Feb 13, 2025 | 314.50 | 314.50 | 310.00 | 310.00 | 310.00 | 817 |
| Feb 12, 2025 | 315.00 | 315.00 | 309.00 | 313.50 | 313.50 | 1,210 |
| Feb 11, 2025 | 312.00 | 315.00 | 311.00 | 314.50 | 314.50 | 1,752 |
| Feb 10, 2025 | 306.00 | 313.00 | 306.00 | 311.00 | 311.00 | 1,811 |
| Feb 7, 2025 | 302.50 | 307.00 | 300.00 | 304.00 | 304.00 | 1,309 |
| Feb 6, 2025 | 302.00 | 307.50 | 298.50 | 298.50 | 298.50 | 5,292 |
| Feb 5, 2025 | 305.50 | 307.00 | 300.00 | 301.50 | 301.50 | 863 |
| Feb 4, 2025 | 303.50 | 305.00 | 297.50 | 305.00 | 305.00 | 1,068 |
| Feb 3, 2025 | 304.00 | 309.00 | 301.00 | 303.50 | 303.50 | 949 |
| Jan 31, 2025 | 314.00 | 314.00 | 308.00 | 308.50 | 308.50 | 940 |
| Jan 30, 2025 | 312.00 | 314.00 | 305.00 | 314.00 | 314.00 | 1,500 |
| Jan 29, 2025 | 310.00 | 313.00 | 305.00 | 307.00 | 307.00 | 1,180 |
| Jan 28, 2025 | 309.00 | 315.00 | 304.50 | 310.00 | 310.00 | 2,010 |
| Jan 27, 2025 | 300.50 | 312.00 | 300.00 | 309.00 | 309.00 | 2,043 |
| Jan 24, 2025 | 293.50 | 307.00 | 293.50 | 303.00 | 303.00 | 3,051 |
| Jan 23, 2025 | 296.50 | 296.50 | 291.00 | 293.00 | 293.00 | 882 |
| Jan 22, 2025 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 1,534 |
| Jan 21, 2025 | 296.00 | 299.00 | 292.50 | 294.00 | 294.00 | 1,282 |
| Jan 20, 2025 | 300.00 | 300.50 | 297.00 | 297.50 | 297.50 | 647 |
| Jan 17, 2025 | 302.00 | 303.00 | 297.50 | 300.00 | 300.00 | 2,014 |
| Jan 16, 2025 | 294.00 | 301.00 | 294.00 | 300.00 | 300.00 | 736 |
| Jan 15, 2025 | 299.50 | 299.50 | 293.50 | 298.50 | 298.50 | 835 |
| Jan 14, 2025 | 299.50 | 300.00 | 295.00 | 300.00 | 300.00 | 1,224 |
| Jan 13, 2025 | 305.00 | 305.00 | 294.50 | 299.00 | 299.00 | 1,943 |
| Jan 10, 2025 | 293.50 | 305.00 | 291.50 | 300.50 | 300.50 | 12,575 |
| Jan 9, 2025 | 293.00 | 295.00 | 287.00 | 287.50 | 287.50 | 836 |
| Jan 8, 2025 | 292.50 | 295.00 | 287.50 | 293.00 | 293.00 | 2,014 |
| Jan 7, 2025 | 286.00 | 293.50 | 286.00 | 292.50 | 292.50 | 3,478 |
| Jan 3, 2025 | 284.00 | 288.00 | 283.00 | 286.00 | 286.00 | 1,596 |
| Jan 2, 2025 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 1,411 |
| Dec 30, 2024 | 275.00 | 283.00 | 267.00 | 277.50 | 277.50 | 3,845 |
| Dec 27, 2024 | 272.50 | 276.50 | 270.50 | 275.00 | 275.00 | 1,098 |
| Dec 23, 2024 | 269.50 | 272.50 | 265.00 | 272.50 | 272.50 | 3,516 |
| Dec 20, 2024 | 269.00 | 269.50 | 264.00 | 269.50 | 269.50 | 4,218 |
| Dec 19, 2024 | 274.00 | 274.00 | 265.00 | 272.00 | 272.00 | 5,115 |
| Dec 18, 2024 | 276.50 | 276.50 | 271.50 | 274.00 | 274.00 | 936 |
| Dec 17, 2024 | 277.00 | 277.00 | 272.00 | 275.00 | 275.00 | 1,903 |
| Dec 16, 2024 | 273.00 | 276.50 | 271.50 | 273.00 | 273.00 | 1,392 |
| Dec 13, 2024 | 279.50 | 279.50 | 273.00 | 273.00 | 273.00 | 2,530 |
| Dec 12, 2024 | 286.50 | 288.50 | 279.00 | 280.00 | 280.00 | 2,669 |
| Dec 11, 2024 | 286.00 | 290.00 | 280.50 | 287.50 | 287.50 | 3,850 |
| Dec 10, 2024 | 280.00 | 286.00 | 278.00 | 286.00 | 286.00 | 2,508 |
| Dec 9, 2024 | 275.50 | 285.50 | 273.50 | 280.00 | 280.00 | 1,614 |
| Dec 6, 2024 | 271.50 | 276.50 | 267.50 | 273.00 | 273.00 | 874 |
| Dec 5, 2024 | 268.00 | 273.50 | 266.00 | 271.00 | 271.00 | 1,903 |
| Dec 4, 2024 | 271.50 | 273.50 | 267.50 | 269.00 | 269.00 | 1,699 |
| Dec 3, 2024 | 273.00 | 273.00 | 268.50 | 272.00 | 272.00 | 846 |
| Dec 2, 2024 | 275.50 | 276.50 | 260.00 | 272.00 | 272.00 | 2,929 |
| Nov 29, 2024 | 275.50 | 282.50 | 274.00 | 276.50 | 276.50 | 7,137 |
| Nov 28, 2024 | 268.00 | 269.00 | 262.00 | 269.00 | 269.00 | 4,095 |
| Nov 27, 2024 | 270.00 | 272.50 | 264.50 | 267.00 | 267.00 | 4,719 |
| Nov 26, 2024 | 277.00 | 280.00 | 266.50 | 269.00 | 269.00 | 2,451 |
| Nov 25, 2024 | 270.00 | 278.00 | 267.50 | 276.00 | 276.00 | 3,222 |
| Nov 22, 2024 | 268.50 | 269.00 | 265.00 | 269.00 | 269.00 | 1,649 |
| Nov 21, 2024 | 269.50 | 270.00 | 264.50 | 268.00 | 268.00 | 1,518 |
| Nov 20, 2024 | 271.00 | 272.00 | 268.00 | 269.50 | 269.50 | 685 |
| Nov 19, 2024 | 278.50 | 278.50 | 265.00 | 273.00 | 273.00 | 1,787 |
| Nov 18, 2024 | 279.00 | 280.00 | 272.50 | 278.50 | 278.50 | 637 |
| Nov 15, 2024 | 279.00 | 279.50 | 275.00 | 277.00 | 277.00 | 468 |
| Nov 14, 2024 | 279.00 | 281.50 | 276.00 | 279.50 | 279.50 | 184 |
| Nov 13, 2024 | 284.00 | 284.00 | 278.50 | 281.00 | 281.00 | 311 |
| Nov 12, 2024 | 284.50 | 286.50 | 281.00 | 284.00 | 284.00 | 498 |
| Nov 8, 2024 | 288.00 | 290.00 | 282.00 | 285.00 | 285.00 | 1,068 |
| Nov 7, 2024 | 287.50 | 288.50 | 282.00 | 288.00 | 288.00 | 870 |
| Nov 6, 2024 | 285.00 | 288.00 | 280.50 | 287.50 | 287.50 | 584 |
| Nov 5, 2024 | 280.00 | 285.00 | 278.50 | 284.00 | 284.00 | 1,611 |
| Nov 4, 2024 | 274.00 | 282.00 | 274.00 | 281.50 | 281.50 | 1,256 |
| Oct 31, 2024 | 274.00 | 275.50 | 271.00 | 274.00 | 274.00 | 646 |
| Oct 30, 2024 | 277.00 | 278.50 | 272.00 | 272.50 | 272.50 | 699 |
| Oct 29, 2024 | 278.00 | 279.50 | 274.50 | 279.00 | 279.00 | 384 |
| Oct 28, 2024 | 277.00 | 280.00 | 272.00 | 277.00 | 277.00 | 1,067 |
| Oct 25, 2024 | 278.00 | 280.50 | 276.00 | 280.50 | 280.50 | 419 |
| Oct 24, 2024 | 276.00 | 279.00 | 275.00 | 277.50 | 277.50 | 683 |
| Oct 23, 2024 | 279.00 | 279.00 | 273.50 | 279.00 | 279.00 | 527 |
| Oct 22, 2024 | 278.50 | 280.00 | 275.00 | 275.00 | 275.00 | 2,240 |
| Oct 21, 2024 | 281.00 | 281.00 | 276.00 | 276.00 | 276.00 | 1,113 |
| Oct 18, 2024 | 280.00 | 282.00 | 277.50 | 281.00 | 281.00 | 1,401 |
| Oct 17, 2024 | 277.00 | 281.00 | 277.00 | 280.00 | 280.00 | 891 |
| Oct 16, 2024 | 282.00 | 282.00 | 276.00 | 278.50 | 278.50 | 721 |
| Oct 15, 2024 | 283.50 | 283.50 | 278.50 | 281.50 | 281.50 | 676 |
| Oct 14, 2024 | 279.00 | 285.00 | 279.00 | 281.00 | 281.00 | 622 |
| Oct 11, 2024 | 283.50 | 283.50 | 277.50 | 281.00 | 281.00 | 873 |
| Oct 10, 2024 | 280.00 | 285.00 | 277.00 | 280.50 | 280.50 | 299 |
| Oct 9, 2024 | 275.00 | 281.00 | 275.00 | 280.00 | 280.00 | 1,277 |
| Oct 8, 2024 | 280.00 | 280.00 | 276.00 | 279.50 | 279.50 | 970 |
| Oct 7, 2024 | 285.00 | 285.00 | 279.00 | 281.00 | 281.00 | 827 |
| Oct 4, 2024 | 285.00 | 289.50 | 282.50 | 285.00 | 285.00 | 1,282 |
| Oct 3, 2024 | 294.50 | 294.50 | 283.50 | 290.00 | 290.00 | 663 |
| Oct 2, 2024 | 299.00 | 299.50 | 291.50 | 293.00 | 293.00 | 584 |
| Oct 1, 2024 | 305.00 | 305.00 | 295.00 | 300.00 | 300.00 | 5,196 |
| Sep 30, 2024 | 286.50 | 293.00 | 286.50 | 293.00 | 293.00 | 1,863 |
| Sep 27, 2024 | 286.50 | 289.50 | 285.00 | 286.50 | 286.50 | 779 |
| Sep 26, 2024 | 279.50 | 286.50 | 276.00 | 286.50 | 286.50 | 2,435 |
| Sep 25, 2024 | 273.50 | 279.00 | 273.00 | 279.00 | 279.00 | 1,509 |
| Sep 24, 2024 | 268.00 | 274.00 | 268.00 | 273.50 | 273.50 | 826 |
| Sep 23, 2024 | 274.50 | 275.00 | 262.50 | 269.00 | 269.00 | 3,790 |
| Sep 20, 2024 | 276.50 | 281.00 | 272.50 | 273.00 | 273.00 | 1,108 |
| Sep 19, 2024 | 281.50 | 281.50 | 275.00 | 276.00 | 276.00 | 1,011 |
| Sep 18, 2024 | 281.50 | 281.50 | 278.00 | 281.50 | 281.50 | 701 |
| Sep 17, 2024 | 280.00 | 286.00 | 277.00 | 281.50 | 281.50 | 445 |
| Sep 16, 2024 | 279.00 | 281.00 | 276.00 | 281.00 | 281.00 | 948 |
| Sep 13, 2024 | 282.00 | 282.00 | 277.50 | 278.00 | 278.00 | 409 |
| Sep 12, 2024 | 282.00 | 286.00 | 279.00 | 283.00 | 283.00 | 960 |
| Sep 11, 2024 | 277.50 | 285.50 | 277.50 | 281.50 | 281.50 | 263 |
| Sep 10, 2024 | 280.00 | 281.50 | 275.00 | 279.00 | 279.00 | 1,399 |
| Sep 9, 2024 | 278.50 | 283.50 | 276.50 | 282.00 | 282.00 | 712 |
| Sep 6, 2024 | 280.00 | 285.00 | 278.50 | 284.50 | 284.50 | 855 |
| Sep 5, 2024 | 284.50 | 286.00 | 281.00 | 283.00 | 283.00 | 340 |
| Sep 4, 2024 | 290.00 | 290.00 | 282.50 | 284.50 | 284.50 | 1,149 |
| Sep 3, 2024 | 294.00 | 294.50 | 285.00 | 292.00 | 292.00 | 516 |
| Sep 2, 2024 | 292.50 | 299.00 | 292.00 | 293.50 | 293.50 | 1,522 |
| Aug 30, 2024 | 286.50 | 294.00 | 286.50 | 294.00 | 294.00 | 1,239 |
| Aug 29, 2024 | 284.00 | 289.00 | 283.50 | 288.00 | 288.00 | 1,449 |
| Aug 28, 2024 | 287.00 | 287.00 | 277.50 | 284.00 | 284.00 | 509 |
| Aug 27, 2024 | 279.00 | 284.00 | 277.00 | 282.50 | 282.50 | 1,131 |
| Aug 26, 2024 | 283.50 | 288.50 | 276.50 | 281.50 | 281.50 | 1,367 |
| Aug 23, 2024 | 285.50 | 286.00 | 283.00 | 283.00 | 283.00 | 724 |
| Aug 22, 2024 | 289.00 | 289.00 | 284.00 | 285.00 | 285.00 | 970 |
| Aug 21, 2024 | 286.50 | 290.00 | 286.50 | 287.50 | 287.50 | 1,109 |
| Aug 20, 2024 | 290.00 | 293.50 | 284.00 | 286.00 | 286.00 | 1,570 |
| Aug 19, 2024 | 294.50 | 294.50 | 288.50 | 290.00 | 290.00 | 2,422 |
| Aug 16, 2024 | 283.00 | 295.00 | 283.00 | 294.50 | 294.50 | 5,656 |
| Aug 14, 2024 | 275.00 | 276.00 | 271.00 | 275.50 | 275.50 | 1,414 |
| Aug 13, 2024 | 274.00 | 277.50 | 271.00 | 273.50 | 273.50 | 1,717 |
| Aug 12, 2024 | 270.50 | 274.50 | 270.00 | 274.00 | 274.00 | 1,409 |
| Aug 9, 2024 | 273.00 | 275.00 | 268.00 | 270.50 | 270.50 | 903 |
| Aug 8, 2024 | 276.00 | 276.00 | 267.00 | 273.00 | 273.00 | 1,716 |
| Aug 7, 2024 | 276.00 | 278.50 | 271.00 | 275.00 | 275.00 | 2,010 |
| Aug 6, 2024 | 274.50 | 279.50 | 268.00 | 273.50 | 273.50 | 2,160 |
| Aug 5, 2024 | 274.00 | 276.50 | 265.00 | 270.50 | 270.50 | 9,496 |
| Aug 2, 2024 | 278.00 | 281.00 | 273.50 | 279.50 | 279.50 | 4,894 |
| Aug 1, 2024 | 286.00 | 287.00 | 278.00 | 282.50 | 282.50 | 1,295 |
| Jul 31, 2024 | 283.00 | 288.00 | 283.00 | 287.50 | 287.50 | 1,607 |
| Jul 30, 2024 | 289.00 | 289.00 | 283.00 | 283.00 | 283.00 | 2,291 |
| Jul 29, 2024 | 282.50 | 287.50 | 278.50 | 287.50 | 287.50 | 1,498 |
| Jul 26, 2024 | 280.50 | 287.50 | 278.00 | 281.50 | 281.50 | 1,534 |
| Jul 25, 2024 | 283.50 | 283.50 | 272.50 | 280.00 | 280.00 | 5,692 |
| Jul 24, 2024 | 283.50 | 286.50 | 280.00 | 286.00 | 286.00 | 1,756 |
| Jul 23, 2024 | 289.50 | 291.00 | 281.50 | 283.50 | 283.50 | 2,303 |
| Jul 22, 2024 | 284.50 | 292.00 | 284.50 | 289.50 | 289.50 | 6,085 |
| Jul 19, 2024 | 297.00 | 298.00 | 278.00 | 278.00 | 278.00 | 12,353 |
| Jul 18, 2024 | 294.00 | 296.50 | 291.50 | 296.50 | 296.50 | 2,122 |
| Jul 17, 2024 | 295.50 | 299.50 | 288.00 | 294.50 | 294.50 | 2,852 |
| Jul 16, 2024 | 305.00 | 305.00 | 293.50 | 298.00 | 298.00 | 5,166 |
| Jul 15, 2024 | 318.00 | 318.00 | 303.00 | 304.50 | 304.50 | 1,981 |
| Jul 12, 2024 | 320.00 | 325.00 | 311.50 | 313.00 | 313.00 | 3,069 |
| Jul 11, 2024 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | 601 |
| Jul 10, 2024 | 320.00 | 323.00 | 316.00 | 320.00 | 320.00 | 1,561 |
| Jul 9, 2024 | 322.00 | 323.00 | 312.00 | 319.00 | 319.00 | 1,143 |
| Jul 8, 2024 | 314.00 | 323.00 | 314.00 | 322.00 | 322.00 | 7,060 |
| Jul 5, 2024 | 311.00 | 316.00 | 307.50 | 312.00 | 312.00 | 4,202 |
| Jul 4, 2024 | 303.00 | 309.50 | 300.00 | 309.50 | 309.50 | 1,865 |
| Jul 3, 2024 | 310.00 | 313.00 | 297.50 | 303.00 | 303.00 | 3,075 |
| Jul 2, 2024 | 21.82 Dividend | |||||
| Jul 2, 2024 | 319.50 | 320.00 | 308.50 | 310.50 | 310.50 | 2,551 |
| Jul 1, 2024 | 340.00 | 345.00 | 335.50 | 339.50 | 317.68 | 3,296 |
| Jun 28, 2024 | 340.00 | 341.00 | 337.00 | 337.00 | 315.34 | 1,884 |
| Jun 27, 2024 | 340.00 | 342.00 | 336.50 | 341.00 | 319.08 | 1,139 |
| Jun 26, 2024 | 343.00 | 344.50 | 337.00 | 338.00 | 316.28 | 1,390 |
| Jun 25, 2024 | 340.50 | 344.00 | 338.50 | 340.00 | 318.15 | 1,488 |
| Jun 24, 2024 | 342.00 | 346.50 | 337.00 | 340.00 | 318.15 | 3,888 |
| Jun 21, 2024 | 332.50 | 344.00 | 329.50 | 341.00 | 319.08 | 3,418 |
| Jun 20, 2024 | 328.50 | 332.50 | 327.00 | 332.50 | 311.13 | 3,671 |
| Jun 19, 2024 | 327.00 | 329.50 | 324.00 | 327.50 | 306.45 | 1,214 |
| Jun 18, 2024 | 325.00 | 327.00 | 321.50 | 326.50 | 305.52 | 1,703 |
| Jun 17, 2024 | 330.00 | 331.50 | 324.00 | 324.00 | 303.18 | 4,259 |
| Jun 14, 2024 | 328.00 | 332.50 | 325.50 | 331.50 | 310.19 | 3,707 |
| Jun 13, 2024 | 328.50 | 333.00 | 325.00 | 328.00 | 306.92 | 5,392 |
| Jun 12, 2024 | 325.50 | 330.50 | 322.50 | 328.50 | 307.39 | 5,154 |
| Jun 11, 2024 | 333.50 | 333.50 | 325.50 | 326.00 | 305.05 | 2,043 |
| Jun 10, 2024 | 325.00 | 339.50 | 324.00 | 334.00 | 312.53 | 3,049 |
| Jun 7, 2024 | 325.00 | 328.50 | 321.00 | 328.00 | 306.92 | 4,389 |
| Jun 6, 2024 | 316.00 | 324.50 | 315.00 | 324.00 | 303.18 | 1,023 |
| Jun 5, 2024 | 320.00 | 320.50 | 313.50 | 319.50 | 298.97 | 936 |
| Jun 4, 2024 | 321.50 | 325.00 | 316.50 | 318.00 | 297.56 | 1,347 |
| Jun 3, 2024 | 330.00 | 331.00 | 321.50 | 325.00 | 304.11 | 4,024 |
| May 31, 2024 | 316.50 | 320.50 | 310.00 | 320.50 | 299.90 | 1,033 |
| May 29, 2024 | 323.00 | 323.00 | 311.00 | 317.00 | 296.63 | 2,405 |
| May 28, 2024 | 324.00 | 324.00 | 318.00 | 322.00 | 301.30 | 1,835 |
| May 27, 2024 | 323.50 | 325.00 | 317.00 | 320.00 | 299.43 | 1,545 |
| May 24, 2024 | 323.00 | 323.00 | 313.00 | 321.00 | 300.37 | 3,233 |
| May 23, 2024 | 314.00 | 319.00 | 306.00 | 317.50 | 297.09 | 1,888 |
| May 22, 2024 | 317.00 | 317.00 | 309.00 | 313.00 | 292.88 | 1,008 |
| May 21, 2024 | 318.50 | 318.50 | 312.00 | 316.00 | 295.69 | 1,350 |
| May 20, 2024 | 316.00 | 322.00 | 312.50 | 318.00 | 297.56 | 2,427 |
| May 17, 2024 | 314.50 | 315.50 | 308.50 | 311.50 | 291.48 | 1,123 |
| May 16, 2024 | 305.00 | 314.00 | 300.50 | 314.00 | 293.82 | 2,915 |
| May 15, 2024 | 305.50 | 309.00 | 301.50 | 305.00 | 285.40 | 1,365 |
| May 14, 2024 | 300.00 | 306.00 | 298.00 | 305.00 | 285.40 | 3,180 |
| May 13, 2024 | 292.00 | 299.00 | 292.00 | 295.00 | 276.04 | 3,430 |
| May 10, 2024 | 292.00 | 293.00 | 288.00 | 292.00 | 273.23 | 3,091 |
| May 9, 2024 | 296.00 | 296.00 | 293.00 | 293.00 | 274.17 | 1,401 |
| May 8, 2024 | 297.00 | 297.50 | 293.00 | 296.00 | 276.98 | 1,629 |
| May 7, 2024 | 301.00 | 301.00 | 295.00 | 297.00 | 277.91 | 1,478 |
| May 6, 2024 | 298.00 | 302.00 | 297.00 | 302.00 | 282.59 | 3,301 |
| May 2, 2024 | 303.00 | 303.00 | 297.00 | 297.00 | 277.91 | 1,069 |
| Apr 30, 2024 | 298.50 | 307.00 | 298.50 | 303.00 | 283.53 | 2,693 |
| Apr 29, 2024 | 300.00 | 303.00 | 291.00 | 298.50 | 279.32 | 3,546 |
| Apr 26, 2024 | 294.00 | 297.50 | 291.00 | 296.50 | 277.44 | 1,216 |
| Apr 25, 2024 | 296.00 | 296.00 | 287.00 | 290.50 | 271.83 | 1,410 |
| Apr 24, 2024 | 294.00 | 297.00 | 292.00 | 296.00 | 276.98 | 1,088 |
| Apr 23, 2024 | 296.00 | 300.50 | 291.50 | 294.00 | 275.10 | 1,279 |