Warsaw - Delayed Quote PLN
Poltreg S.A. (PTG.WA)
34.20
-0.20
(-0.58%)
At close: 4:39:37 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 29, 2025 | 35.00 | 35.00 | 34.10 | 34.20 | 34.20 | 860 |
| Apr 28, 2025 | 34.50 | 35.30 | 34.40 | 34.40 | 34.40 | 303 |
| Apr 25, 2025 | 35.30 | 35.80 | 35.30 | 35.40 | 35.40 | 755 |
| Apr 24, 2025 | 35.50 | 35.50 | 34.50 | 35.30 | 35.30 | 658 |
| Apr 23, 2025 | 36.00 | 36.00 | 34.80 | 36.00 | 36.00 | 1,398 |
| Apr 22, 2025 | 35.70 | 36.00 | 34.80 | 36.00 | 36.00 | 621 |
| Apr 17, 2025 | 35.80 | 36.40 | 34.20 | 34.50 | 34.50 | 227 |
| Apr 16, 2025 | 34.90 | 34.90 | 34.40 | 34.40 | 34.40 | 219 |
| Apr 15, 2025 | 36.10 | 37.00 | 34.90 | 34.90 | 34.90 | 760 |
| Apr 14, 2025 | 36.20 | 37.10 | 36.10 | 36.10 | 36.10 | 112 |
| Apr 11, 2025 | 35.40 | 37.10 | 35.40 | 36.10 | 36.10 | 19 |
| Apr 10, 2025 | 34.40 | 37.20 | 34.30 | 37.20 | 37.20 | 1,485 |
| Apr 9, 2025 | 36.20 | 36.20 | 34.30 | 36.00 | 36.00 | 946 |
| Apr 8, 2025 | 34.60 | 36.20 | 34.60 | 35.10 | 35.10 | 595 |
| Apr 7, 2025 | 35.30 | 36.50 | 34.50 | 35.00 | 35.00 | 669 |
| Apr 4, 2025 | 36.80 | 36.80 | 35.20 | 35.30 | 35.30 | 309 |
| Apr 3, 2025 | 38.50 | 38.50 | 36.80 | 36.80 | 36.80 | 139 |
| Apr 2, 2025 | 38.70 | 38.70 | 37.00 | 37.00 | 37.00 | 1,154 |
| Apr 1, 2025 | 34.20 | 38.80 | 34.20 | 38.00 | 38.00 | 8,652 |
| Mar 31, 2025 | 35.40 | 35.60 | 34.30 | 35.00 | 35.00 | 4,403 |
| Mar 28, 2025 | 34.80 | 35.60 | 34.60 | 34.90 | 34.90 | 4,433 |
| Mar 27, 2025 | 34.50 | 36.00 | 34.30 | 35.80 | 35.80 | 6,166 |
| Mar 26, 2025 | 35.10 | 35.10 | 34.80 | 35.00 | 35.00 | 2,614 |
| Mar 25, 2025 | 35.10 | 36.00 | 33.40 | 35.10 | 35.10 | 1,093 |
| Mar 24, 2025 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 1,064 |
| Mar 21, 2025 | 37.40 | 39.00 | 33.80 | 34.50 | 34.50 | 6,244 |
| Mar 20, 2025 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 575 |
| Mar 19, 2025 | 34.90 | 34.90 | 33.20 | 34.70 | 34.70 | 462 |
| Mar 18, 2025 | 34.60 | 35.00 | 34.00 | 35.00 | 35.00 | 172 |
| Mar 17, 2025 | 33.80 | 34.70 | 33.70 | 34.10 | 34.10 | 294 |
| Mar 14, 2025 | 33.30 | 36.00 | 33.30 | 33.70 | 33.70 | 1,048 |
| Mar 13, 2025 | 34.10 | 34.20 | 33.10 | 33.30 | 33.30 | 567 |
| Mar 12, 2025 | 34.00 | 35.00 | 33.90 | 34.20 | 34.20 | 310 |
| Mar 11, 2025 | 35.00 | 36.00 | 33.00 | 34.10 | 34.10 | 504 |
| Mar 10, 2025 | 35.20 | 36.10 | 34.70 | 36.00 | 36.00 | 1,307 |
| Mar 7, 2025 | 35.80 | 37.90 | 35.20 | 37.80 | 37.80 | 199 |
| Mar 6, 2025 | 34.90 | 36.00 | 34.90 | 36.00 | 36.00 | 1,165 |
| Mar 5, 2025 | 36.00 | 36.00 | 34.70 | 35.00 | 35.00 | 959 |
| Mar 4, 2025 | 36.60 | 36.60 | 35.20 | 36.00 | 36.00 | 573 |
| Mar 3, 2025 | 36.80 | 36.80 | 36.50 | 36.60 | 36.60 | 1,710 |
| Feb 28, 2025 | 36.70 | 37.40 | 36.20 | 37.30 | 37.30 | 792 |
| Feb 27, 2025 | 36.90 | 37.00 | 36.60 | 37.00 | 37.00 | 813 |
| Feb 26, 2025 | 37.60 | 37.60 | 36.80 | 37.00 | 37.00 | 614 |
| Feb 25, 2025 | 37.80 | 37.90 | 35.00 | 36.70 | 36.70 | 2,028 |
| Feb 24, 2025 | 38.00 | 38.70 | 37.10 | 37.90 | 37.90 | 4,270 |
| Feb 21, 2025 | 38.30 | 38.30 | 37.80 | 38.00 | 38.00 | 1,393 |
| Feb 20, 2025 | 38.20 | 39.60 | 38.20 | 39.50 | 39.50 | 35 |
| Feb 19, 2025 | 39.80 | 39.80 | 37.70 | 38.10 | 38.10 | 1,054 |
| Feb 18, 2025 | 39.80 | 39.80 | 38.70 | 39.80 | 39.80 | 130 |
| Feb 17, 2025 | 39.30 | 40.00 | 38.60 | 39.90 | 39.90 | 1,727 |
| Feb 14, 2025 | 39.30 | 40.30 | 39.10 | 39.30 | 39.30 | 567 |
| Feb 13, 2025 | 39.30 | 39.30 | 38.20 | 39.00 | 39.00 | 362 |
| Feb 12, 2025 | 40.30 | 40.30 | 38.60 | 38.60 | 38.60 | 353 |
| Feb 11, 2025 | 40.00 | 40.10 | 39.30 | 39.30 | 39.30 | 364 |
| Feb 10, 2025 | 39.90 | 40.50 | 39.10 | 39.20 | 39.20 | 1,496 |
| Feb 7, 2025 | 38.80 | 38.90 | 37.80 | 38.10 | 38.10 | 3,465 |
| Feb 6, 2025 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | 906 |
| Feb 5, 2025 | 37.80 | 39.00 | 37.80 | 38.90 | 38.90 | 916 |
| Feb 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Feb 3, 2025 | 38.00 | 39.60 | 38.00 | 39.40 | 39.40 | 281 |
| Jan 31, 2025 | 39.10 | 39.80 | 37.90 | 38.00 | 38.00 | 477 |
| Jan 30, 2025 | 39.00 | 39.00 | 37.80 | 37.90 | 37.90 | 531 |
| Jan 29, 2025 | 39.00 | 39.90 | 39.00 | 39.00 | 39.00 | 2,206 |
| Jan 28, 2025 | 40.90 | 40.90 | 39.00 | 39.00 | 39.00 | 37 |
| Jan 27, 2025 | 39.50 | 40.00 | 39.50 | 39.90 | 39.90 | 65 |
| Jan 24, 2025 | 39.10 | 40.00 | 39.10 | 39.50 | 39.50 | 291 |
| Jan 23, 2025 | 40.40 | 40.60 | 39.00 | 39.10 | 39.10 | 1,476 |
| Jan 22, 2025 | 38.60 | 41.70 | 38.60 | 40.40 | 40.40 | 647 |
| Jan 21, 2025 | 40.20 | 40.90 | 38.60 | 38.60 | 38.60 | 150 |
| Jan 20, 2025 | 40.10 | 41.70 | 39.10 | 40.10 | 40.10 | 2,715 |
| Jan 17, 2025 | 37.80 | 38.00 | 37.20 | 37.40 | 37.40 | 730 |
| Jan 16, 2025 | 38.00 | 38.90 | 37.50 | 37.60 | 37.60 | 1,655 |
| Jan 15, 2025 | 38.10 | 39.00 | 37.90 | 39.00 | 39.00 | 484 |
| Jan 14, 2025 | 40.00 | 40.00 | 37.90 | 38.50 | 38.50 | 358 |
| Jan 13, 2025 | 41.00 | 41.00 | 40.00 | 40.10 | 40.10 | 103 |
| Jan 10, 2025 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | 101 |
| Jan 9, 2025 | 41.00 | 41.00 | 39.10 | 40.70 | 40.70 | 903 |
| Jan 8, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | 1,557 |
| Jan 7, 2025 | 41.70 | 43.00 | 41.50 | 42.60 | 42.60 | 739 |
| Jan 3, 2025 | 38.00 | 41.80 | 38.00 | 40.90 | 40.90 | 620 |
| Jan 2, 2025 | 36.70 | 39.70 | 36.70 | 37.60 | 37.60 | 256 |
| Dec 30, 2024 | 36.80 | 37.00 | 36.60 | 36.60 | 36.60 | 279 |
| Dec 27, 2024 | 37.90 | 37.90 | 36.70 | 36.80 | 36.80 | 218 |
| Dec 23, 2024 | 37.50 | 39.60 | 36.70 | 36.70 | 36.70 | 1,700 |
| Dec 20, 2024 | 38.60 | 41.00 | 38.00 | 38.00 | 38.00 | 1,269 |
| Dec 19, 2024 | 39.10 | 40.20 | 38.60 | 39.90 | 39.90 | 984 |
| Dec 18, 2024 | 41.40 | 42.00 | 38.10 | 40.00 | 40.00 | 3,205 |
| Dec 17, 2024 | 41.80 | 43.70 | 41.80 | 43.40 | 43.40 | 161 |
| Dec 16, 2024 | 42.00 | 44.20 | 41.70 | 44.20 | 44.20 | 130 |
| Dec 13, 2024 | 44.80 | 44.80 | 41.20 | 44.40 | 44.40 | 139 |
| Dec 12, 2024 | 44.50 | 45.80 | 44.50 | 44.90 | 44.90 | 258 |
| Dec 11, 2024 | 44.00 | 44.30 | 44.00 | 44.20 | 44.20 | 24 |
| Dec 10, 2024 | 43.60 | 45.40 | 43.60 | 44.60 | 44.60 | 160 |
| Dec 9, 2024 | 45.60 | 45.60 | 43.60 | 43.70 | 43.70 | 338 |
| Dec 6, 2024 | 42.90 | 46.00 | 42.90 | 45.30 | 45.30 | 1,823 |
| Dec 5, 2024 | 42.40 | 43.70 | 42.00 | 42.80 | 42.80 | 1,066 |
| Dec 4, 2024 | 43.00 | 44.30 | 40.60 | 44.30 | 44.30 | 2,295 |
| Dec 3, 2024 | 42.00 | 44.50 | 42.00 | 43.00 | 43.00 | 247 |
| Dec 2, 2024 | 44.50 | 46.70 | 44.00 | 44.00 | 44.00 | 1,251 |
| Nov 29, 2024 | 45.80 | 46.00 | 44.00 | 45.00 | 45.00 | 385 |
| Nov 28, 2024 | 46.10 | 46.10 | 43.00 | 44.50 | 44.50 | 2,476 |
| Nov 27, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Nov 26, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 32 |
| Nov 25, 2024 | 43.50 | 47.40 | 43.50 | 46.90 | 46.90 | 234 |
| Nov 22, 2024 | 46.00 | 47.80 | 45.70 | 45.70 | 45.70 | 20 |
| Nov 21, 2024 | 47.90 | 47.90 | 46.70 | 46.70 | 46.70 | 276 |
| Nov 20, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 43 |
| Nov 19, 2024 | 47.90 | 48.20 | 47.30 | 47.30 | 47.30 | 71 |
| Nov 18, 2024 | 47.00 | 49.30 | 47.00 | 48.00 | 48.00 | 34 |
| Nov 15, 2024 | 49.00 | 50.00 | 45.20 | 48.60 | 48.60 | 1,325 |
| Nov 14, 2024 | 50.00 | 50.80 | 49.00 | 49.00 | 49.00 | 660 |
| Nov 13, 2024 | 50.00 | 51.00 | 49.60 | 49.60 | 49.60 | 685 |
| Nov 12, 2024 | 50.20 | 51.00 | 50.00 | 50.00 | 50.00 | 165 |
| Nov 8, 2024 | 53.00 | 53.20 | 50.00 | 50.60 | 50.60 | 261 |
| Nov 7, 2024 | 50.80 | 52.00 | 50.20 | 52.00 | 52.00 | 431 |
| Nov 6, 2024 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | 274 |
| Nov 5, 2024 | 50.20 | 51.40 | 50.20 | 51.40 | 51.40 | 42 |
| Nov 4, 2024 | 50.20 | 50.80 | 50.20 | 50.80 | 50.80 | 165 |
| Oct 31, 2024 | 50.80 | 50.80 | 50.20 | 50.80 | 50.80 | 110 |
| Oct 30, 2024 | 50.60 | 51.00 | 50.40 | 50.40 | 50.40 | 124 |
| Oct 29, 2024 | 51.00 | 51.60 | 51.00 | 51.00 | 51.00 | 51 |
| Oct 28, 2024 | 50.80 | 52.00 | 50.80 | 51.00 | 51.00 | 96 |
| Oct 25, 2024 | 52.80 | 52.80 | 50.60 | 50.60 | 50.60 | 2 |
| Oct 24, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Oct 23, 2024 | 52.00 | 52.60 | 50.80 | 52.00 | 52.00 | 1,474 |
| Oct 22, 2024 | 52.80 | 53.60 | 51.80 | 52.00 | 52.00 | 456 |
| Oct 21, 2024 | 50.20 | 53.00 | 50.20 | 53.00 | 53.00 | 719 |
| Oct 18, 2024 | 52.20 | 53.20 | 50.00 | 51.00 | 51.00 | 489 |
| Oct 17, 2024 | 54.60 | 54.60 | 51.80 | 52.20 | 52.20 | 1,427 |
| Oct 16, 2024 | 52.20 | 54.60 | 52.20 | 54.60 | 54.60 | 791 |
| Oct 15, 2024 | 54.00 | 54.00 | 51.80 | 53.60 | 53.60 | 1,760 |
| Oct 14, 2024 | 52.00 | 53.20 | 51.60 | 53.20 | 53.20 | 603 |
| Oct 11, 2024 | 50.60 | 53.20 | 50.00 | 53.20 | 53.20 | 778 |
| Oct 10, 2024 | 51.40 | 52.60 | 50.80 | 51.60 | 51.60 | 2,548 |
| Oct 9, 2024 | 49.90 | 53.80 | 49.90 | 53.80 | 53.80 | 472 |
| Oct 8, 2024 | 52.20 | 52.20 | 49.90 | 50.20 | 50.20 | 1,853 |
| Oct 7, 2024 | 52.80 | 53.00 | 52.20 | 52.20 | 52.20 | 541 |
| Oct 4, 2024 | 52.80 | 54.00 | 52.60 | 54.00 | 54.00 | 559 |
| Oct 3, 2024 | 53.40 | 54.00 | 52.60 | 54.00 | 54.00 | 667 |
| Oct 2, 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 640 |
| Oct 1, 2024 | 54.40 | 55.00 | 53.40 | 55.00 | 55.00 | 409 |
| Sep 30, 2024 | 52.00 | 54.20 | 52.00 | 54.20 | 54.20 | 1,209 |
| Sep 27, 2024 | 52.80 | 53.60 | 52.00 | 53.60 | 53.60 | 998 |
| Sep 26, 2024 | 52.60 | 53.80 | 52.60 | 53.80 | 53.80 | 802 |
| Sep 25, 2024 | 52.60 | 54.00 | 52.00 | 54.00 | 54.00 | 1,136 |
| Sep 24, 2024 | 52.20 | 54.40 | 52.20 | 54.20 | 54.20 | 289 |
| Sep 23, 2024 | 53.00 | 54.20 | 52.20 | 54.00 | 54.00 | 348 |
| Sep 20, 2024 | 54.60 | 54.60 | 52.00 | 54.60 | 54.60 | 608 |
| Sep 19, 2024 | 54.60 | 54.60 | 52.60 | 54.60 | 54.60 | 144 |
| Sep 18, 2024 | 55.20 | 55.20 | 52.60 | 54.60 | 54.60 | 568 |
| Sep 17, 2024 | 52.20 | 55.00 | 52.20 | 54.60 | 54.60 | 217 |
| Sep 16, 2024 | 54.20 | 55.20 | 51.20 | 54.00 | 54.00 | 1,567 |
| Sep 13, 2024 | 52.20 | 54.00 | 50.60 | 52.20 | 52.20 | 2,179 |
| Sep 12, 2024 | 53.00 | 55.00 | 51.20 | 53.40 | 53.40 | 2,402 |
| Sep 11, 2024 | 54.20 | 54.80 | 53.60 | 53.60 | 53.60 | 658 |
| Sep 10, 2024 | 55.80 | 55.80 | 53.00 | 53.60 | 53.60 | 889 |
| Sep 9, 2024 | 55.00 | 56.80 | 53.40 | 55.80 | 55.80 | 13,445 |
| Sep 6, 2024 | 49.00 | 54.00 | 48.10 | 52.40 | 52.40 | 10,124 |
| Sep 5, 2024 | 51.00 | 51.00 | 49.00 | 50.60 | 50.60 | 121 |
| Sep 4, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 9 |
| Sep 3, 2024 | 48.40 | 51.80 | 48.40 | 51.80 | 51.80 | 323 |
| Sep 2, 2024 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | 30 |
| Aug 30, 2024 | 50.40 | 50.40 | 50.20 | 50.20 | 50.20 | 26 |
| Aug 29, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 3 |
| Aug 28, 2024 | 50.40 | 50.40 | 49.10 | 49.10 | 49.10 | 21 |
| Aug 27, 2024 | 49.10 | 50.40 | 47.50 | 50.40 | 50.40 | 245 |
| Aug 26, 2024 | 48.40 | 51.40 | 48.40 | 49.10 | 49.10 | 16 |
| Aug 23, 2024 | 51.00 | 51.60 | 49.20 | 49.20 | 49.20 | 148 |
| Aug 22, 2024 | 49.70 | 51.00 | 48.40 | 48.40 | 48.40 | 37 |
| Aug 21, 2024 | 49.70 | 49.70 | 49.10 | 49.10 | 49.10 | 32 |
| Aug 20, 2024 | 48.70 | 49.00 | 47.10 | 49.00 | 49.00 | 523 |
| Aug 19, 2024 | 49.70 | 49.90 | 49.70 | 49.80 | 49.80 | 64 |
| Aug 16, 2024 | 49.60 | 51.40 | 48.10 | 51.40 | 51.40 | 1,275 |
| Aug 14, 2024 | 51.00 | 51.80 | 49.90 | 51.80 | 51.80 | 1,498 |
| Aug 13, 2024 | 52.00 | 53.00 | 50.00 | 52.60 | 52.60 | 515 |
| Aug 12, 2024 | 50.60 | 52.80 | 50.60 | 52.80 | 52.80 | 236 |
| Aug 9, 2024 | 50.80 | 52.60 | 50.80 | 52.60 | 52.60 | 298 |
| Aug 8, 2024 | 53.00 | 53.00 | 51.60 | 52.60 | 52.60 | 444 |
| Aug 7, 2024 | 50.00 | 51.60 | 50.00 | 51.60 | 51.60 | 651 |
| Aug 6, 2024 | 46.60 | 50.00 | 46.60 | 50.00 | 50.00 | 654 |
| Aug 5, 2024 | 49.40 | 49.40 | 46.00 | 46.40 | 46.40 | 1,454 |
| Aug 2, 2024 | 50.40 | 52.00 | 50.20 | 50.20 | 50.20 | 203 |
| Aug 1, 2024 | 51.00 | 52.80 | 50.40 | 52.80 | 52.80 | 557 |
| Jul 31, 2024 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | 996 |
| Jul 30, 2024 | 51.00 | 52.00 | 50.00 | 51.20 | 51.20 | 1,450 |
| Jul 29, 2024 | 51.00 | 52.60 | 49.00 | 52.60 | 52.60 | 935 |
| Jul 26, 2024 | 53.20 | 53.20 | 48.10 | 51.80 | 51.80 | 1,772 |
| Jul 25, 2024 | 52.60 | 52.80 | 50.00 | 51.60 | 51.60 | 539 |
| Jul 24, 2024 | 53.00 | 53.60 | 50.80 | 52.80 | 52.80 | 1,358 |
| Jul 23, 2024 | 54.20 | 56.60 | 52.20 | 53.80 | 53.80 | 13,264 |
| Jul 22, 2024 | 49.20 | 52.00 | 49.20 | 51.40 | 51.40 | 875 |
| Jul 19, 2024 | 51.00 | 51.20 | 49.20 | 49.20 | 49.20 | 173 |
| Jul 18, 2024 | 50.80 | 51.00 | 49.10 | 49.10 | 49.10 | 103 |
| Jul 17, 2024 | 49.00 | 51.00 | 49.00 | 50.60 | 50.60 | 37 |
| Jul 16, 2024 | 50.80 | 50.80 | 49.00 | 49.10 | 49.10 | 296 |
| Jul 15, 2024 | 51.80 | 51.80 | 50.80 | 51.60 | 51.60 | 94 |
| Jul 12, 2024 | 49.80 | 51.80 | 49.80 | 51.80 | 51.80 | 87 |
| Jul 11, 2024 | 50.40 | 50.40 | 49.80 | 49.80 | 49.80 | 198 |
| Jul 10, 2024 | 48.20 | 50.00 | 48.20 | 49.30 | 49.30 | 43 |
| Jul 9, 2024 | 47.70 | 50.20 | 47.70 | 50.20 | 50.20 | 106 |
| Jul 8, 2024 | 50.20 | 50.40 | 47.80 | 50.20 | 50.20 | 60 |
| Jul 5, 2024 | 49.00 | 50.20 | 49.00 | 50.20 | 50.20 | 103 |
| Jul 4, 2024 | 49.90 | 49.90 | 47.80 | 49.80 | 49.80 | 65 |
| Jul 3, 2024 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | 119 |
| Jul 2, 2024 | 49.70 | 50.00 | 48.60 | 50.00 | 50.00 | 185 |
| Jul 1, 2024 | 48.70 | 50.40 | 48.60 | 50.00 | 50.00 | 88 |
| Jun 28, 2024 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | 2 |
| Jun 27, 2024 | 48.00 | 50.40 | 48.00 | 48.20 | 48.20 | 58 |
| Jun 26, 2024 | 47.80 | 48.00 | 47.80 | 47.80 | 47.80 | 404 |
| Jun 25, 2024 | 46.00 | 47.90 | 45.00 | 47.50 | 47.50 | 406 |
| Jun 24, 2024 | 48.80 | 49.30 | 45.50 | 46.10 | 46.10 | 1,431 |
| Jun 21, 2024 | 50.00 | 50.00 | 47.40 | 47.40 | 47.40 | 991 |
| Jun 20, 2024 | 51.20 | 51.80 | 50.00 | 51.60 | 51.60 | 411 |
| Jun 19, 2024 | 50.60 | 52.00 | 49.40 | 50.00 | 50.00 | 530 |
| Jun 18, 2024 | 48.80 | 52.00 | 47.60 | 52.00 | 52.00 | 1,140 |
| Jun 17, 2024 | 46.60 | 48.80 | 46.60 | 48.80 | 48.80 | 168 |
| Jun 14, 2024 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 584 |
| Jun 13, 2024 | 44.30 | 46.20 | 44.20 | 46.00 | 46.00 | 709 |
| Jun 12, 2024 | 44.10 | 45.50 | 44.10 | 44.30 | 44.30 | 109 |
| Jun 11, 2024 | 45.50 | 45.50 | 45.40 | 45.50 | 45.50 | 72 |
| Jun 10, 2024 | 46.60 | 46.60 | 44.00 | 45.00 | 45.00 | 159 |
| Jun 7, 2024 | 43.60 | 46.90 | 43.60 | 46.70 | 46.70 | 391 |
| Jun 6, 2024 | 46.80 | 47.00 | 43.40 | 43.60 | 43.60 | 572 |
| Jun 5, 2024 | 46.00 | 46.60 | 45.70 | 46.60 | 46.60 | 704 |
| Jun 4, 2024 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | 183 |
| Jun 3, 2024 | 46.50 | 46.90 | 46.40 | 46.60 | 46.60 | 140 |
| May 31, 2024 | 46.70 | 48.00 | 46.70 | 47.00 | 47.00 | 465 |
| May 29, 2024 | 47.00 | 48.00 | 46.50 | 48.00 | 48.00 | 653 |
| May 28, 2024 | 47.00 | 48.60 | 47.00 | 47.10 | 47.10 | 335 |
| May 27, 2024 | 46.90 | 48.80 | 46.90 | 48.80 | 48.80 | 25 |
| May 24, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 2 |
| May 23, 2024 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 200 |
| May 22, 2024 | 47.00 | 47.00 | 46.80 | 46.90 | 46.90 | 767 |
| May 21, 2024 | 49.00 | 49.00 | 47.40 | 47.40 | 47.40 | 147 |
| May 20, 2024 | 47.10 | 48.90 | 47.00 | 48.90 | 48.90 | 69 |
| May 17, 2024 | 47.20 | 48.40 | 47.10 | 47.10 | 47.10 | 752 |
| May 16, 2024 | 48.50 | 49.40 | 47.00 | 47.00 | 47.00 | 63 |
| May 15, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 55 |
| May 14, 2024 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 83 |
| May 13, 2024 | 48.20 | 49.40 | 48.00 | 48.50 | 48.50 | 292 |
| May 10, 2024 | 47.70 | 49.00 | 47.50 | 48.20 | 48.20 | 568 |
| May 9, 2024 | 49.50 | 49.50 | 47.00 | 49.00 | 49.00 | 486 |
| May 8, 2024 | 48.50 | 50.20 | 48.00 | 48.00 | 48.00 | 874 |
| May 7, 2024 | 48.50 | 49.60 | 48.50 | 48.50 | 48.50 | 43 |
| May 6, 2024 | 49.00 | 49.40 | 47.00 | 48.50 | 48.50 | 2,125 |
| May 2, 2024 | 48.00 | 50.20 | 48.00 | 50.20 | 50.20 | 429 |
| Apr 30, 2024 | 47.80 | 49.90 | 47.80 | 49.90 | 49.90 | 579 |
| Apr 29, 2024 | 48.70 | 48.70 | 46.40 | 48.70 | 48.70 | 749 |