Dusseldorf - Delayed Quote EUR
Ping An Insurance (Group) Co. of China Ltd (PZX.DU)
5.30
+0.09
+(1.71%)
As of 12:30:44 PM GMT+2. Market Open.
Currency in EUR 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 2, 2025 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | - |
| Apr 30, 2025 | 5.20 | 5.23 | 5.20 | 5.21 | 5.21 | - |
| Apr 29, 2025 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | - |
| Apr 28, 2025 | 5.14 | 5.21 | 5.14 | 5.20 | 5.20 | - |
| Apr 25, 2025 | 5.18 | 5.26 | 5.18 | 5.25 | 5.25 | - |
| Apr 24, 2025 | 5.09 | 5.14 | 5.09 | 5.14 | 5.14 | - |
| Apr 23, 2025 | 5.06 | 5.18 | 5.06 | 5.18 | 5.18 | - |
| Apr 22, 2025 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | - |
| Apr 17, 2025 | 4.89 | 4.89 | 4.85 | 4.88 | 4.88 | - |
| Apr 16, 2025 | 4.85 | 4.92 | 4.85 | 4.91 | 4.91 | - |
| Apr 15, 2025 | 4.89 | 4.99 | 4.89 | 4.99 | 4.99 | - |
| Apr 14, 2025 | 4.87 | 4.94 | 4.87 | 4.94 | 4.94 | - |
| Apr 11, 2025 | 4.86 | 4.86 | 4.73 | 4.79 | 4.79 | - |
| Apr 10, 2025 | 4.92 | 4.92 | 4.72 | 4.72 | 4.72 | - |
| Apr 9, 2025 | 4.74 | 4.82 | 4.69 | 4.78 | 4.78 | 1,450 |
| Apr 8, 2025 | 4.75 | 4.88 | 4.75 | 4.79 | 4.79 | - |
| Apr 7, 2025 | 4.69 | 4.94 | 4.69 | 4.74 | 4.74 | - |
| Apr 4, 2025 | 5.37 | 5.41 | 5.06 | 5.06 | 5.06 | - |
| Apr 3, 2025 | 5.45 | 5.46 | 5.35 | 5.38 | 5.38 | - |
| Apr 2, 2025 | 5.59 | 5.61 | 5.59 | 5.60 | 5.60 | - |
| Apr 1, 2025 | 5.54 | 5.57 | 5.52 | 5.57 | 5.57 | - |
| Mar 31, 2025 | 5.49 | 5.51 | 5.45 | 5.51 | 5.51 | - |
| Mar 28, 2025 | 5.59 | 5.59 | 5.54 | 5.54 | 5.54 | - |
| Mar 27, 2025 | 5.59 | 5.69 | 5.59 | 5.69 | 5.69 | - |
| Mar 26, 2025 | 5.57 | 5.68 | 5.57 | 5.64 | 5.64 | 85 |
| Mar 25, 2025 | 5.56 | 5.69 | 5.56 | 5.69 | 5.69 | - |
| Mar 24, 2025 | 5.65 | 5.76 | 5.65 | 5.68 | 5.68 | - |
| Mar 21, 2025 | 5.62 | 5.69 | 5.60 | 5.69 | 5.69 | - |
| Mar 20, 2025 | 5.80 | 5.80 | 5.79 | 5.80 | 5.80 | - |
| Mar 19, 2025 | 6.03 | 6.13 | 6.02 | 6.08 | 6.08 | - |
| Mar 18, 2025 | 5.91 | 6.00 | 5.91 | 5.98 | 5.98 | - |
| Mar 17, 2025 | 5.86 | 5.97 | 5.86 | 5.97 | 5.97 | - |
| Mar 14, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | - |
| Mar 13, 2025 | 5.45 | 5.51 | 5.45 | 5.51 | 5.51 | - |
| Mar 12, 2025 | 5.50 | 5.52 | 5.48 | 5.48 | 5.48 | - |
| Mar 11, 2025 | 5.56 | 5.56 | 5.49 | 5.49 | 5.49 | - |
| Mar 10, 2025 | 5.67 | 5.67 | 5.62 | 5.62 | 5.62 | - |
| Mar 7, 2025 | 5.68 | 5.73 | 5.68 | 5.70 | 5.70 | - |
| Mar 6, 2025 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | - |
| Mar 5, 2025 | 5.55 | 5.62 | 5.53 | 5.59 | 5.59 | - |
| Mar 4, 2025 | 5.49 | 5.58 | 5.48 | 5.58 | 5.58 | 12 |
| Mar 3, 2025 | 5.57 | 5.58 | 5.53 | 5.53 | 5.53 | - |
| Feb 28, 2025 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | - |
| Feb 27, 2025 | 5.85 | 5.87 | 5.84 | 5.87 | 5.87 | - |
| Feb 26, 2025 | 5.87 | 5.93 | 5.86 | 5.93 | 5.93 | - |
| Feb 25, 2025 | 5.63 | 5.70 | 5.63 | 5.70 | 5.70 | - |
| Feb 24, 2025 | 5.88 | 5.94 | 5.78 | 5.78 | 5.78 | - |
| Feb 21, 2025 | 5.66 | 5.79 | 5.66 | 5.78 | 5.78 | - |
| Feb 20, 2025 | 5.59 | 5.65 | 5.54 | 5.60 | 5.60 | 2,500 |
| Feb 19, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | - |
| Feb 18, 2025 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | - |
| Feb 17, 2025 | 5.71 | 5.73 | 5.67 | 5.70 | 5.70 | - |
| Feb 14, 2025 | 5.57 | 5.63 | 5.57 | 5.59 | 5.59 | - |
| Feb 13, 2025 | 5.55 | 5.55 | 5.49 | 5.49 | 5.49 | - |
| Feb 12, 2025 | 5.63 | 5.65 | 5.63 | 5.63 | 5.63 | - |
| Feb 11, 2025 | 5.49 | 5.53 | 5.49 | 5.53 | 5.53 | - |
| Feb 10, 2025 | 5.55 | 5.62 | 5.52 | 5.62 | 5.62 | - |
| Feb 7, 2025 | 5.41 | 5.44 | 5.41 | 5.44 | 5.44 | - |
| Feb 6, 2025 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | - |
| Feb 5, 2025 | 5.43 | 5.43 | 5.32 | 5.35 | 5.35 | 3 |
| Feb 4, 2025 | 5.38 | 5.40 | 5.37 | 5.37 | 5.37 | - |
| Feb 3, 2025 | 5.30 | 5.38 | 5.30 | 5.32 | 5.32 | - |
| Jan 31, 2025 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | - |
| Jan 30, 2025 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | - |
| Jan 29, 2025 | 5.29 | 5.37 | 5.29 | 5.37 | 5.37 | - |
| Jan 28, 2025 | 5.31 | 5.32 | 5.29 | 5.32 | 5.32 | - |
| Jan 27, 2025 | 5.36 | 5.36 | 5.32 | 5.34 | 5.34 | - |
| Jan 24, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | - |
| Jan 23, 2025 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | - |
| Jan 22, 2025 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | - |
| Jan 21, 2025 | 5.31 | 5.31 | 5.28 | 5.31 | 5.31 | - |
| Jan 20, 2025 | 5.28 | 5.29 | 5.25 | 5.29 | 5.29 | - |
| Jan 17, 2025 | 5.19 | 5.19 | 5.11 | 5.18 | 5.18 | - |
| Jan 16, 2025 | 5.13 | 5.16 | 5.13 | 5.16 | 5.16 | - |
| Jan 15, 2025 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | - |
| Jan 14, 2025 | 5.14 | 5.19 | 5.12 | 5.12 | 5.12 | - |
| Jan 13, 2025 | 5.10 | 5.11 | 5.08 | 5.11 | 5.11 | - |
| Jan 10, 2025 | 5.09 | 5.09 | 5.06 | 5.06 | 5.06 | - |
| Jan 9, 2025 | 5.29 | 5.32 | 5.28 | 5.31 | 5.31 | - |
| Jan 8, 2025 | 5.29 | 5.32 | 5.28 | 5.28 | 5.28 | - |
| Jan 7, 2025 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | - |
| Jan 6, 2025 | 5.42 | 5.48 | 5.42 | 5.48 | 5.48 | - |
| Jan 3, 2025 | 5.41 | 5.52 | 5.41 | 5.52 | 5.52 | - |
| Jan 2, 2025 | 5.41 | 5.51 | 5.41 | 5.51 | 5.51 | - |
| Dec 30, 2024 | 5.81 | 5.81 | 5.63 | 5.63 | 5.63 | 15 |
| Dec 27, 2024 | 5.69 | 5.69 | 5.61 | 5.61 | 5.61 | - |
| Dec 23, 2024 | 5.66 | 5.68 | 5.65 | 5.65 | 5.65 | - |
| Dec 20, 2024 | 5.60 | 5.60 | 5.53 | 5.53 | 5.53 | - |
| Dec 19, 2024 | 5.62 | 5.62 | 5.59 | 5.62 | 5.62 | - |
| Dec 18, 2024 | 5.58 | 5.58 | 5.55 | 5.56 | 5.56 | - |
| Dec 17, 2024 | 5.53 | 5.53 | 5.48 | 5.48 | 5.48 | - |
| Dec 16, 2024 | 5.53 | 5.55 | 5.51 | 5.51 | 5.51 | - |
| Dec 13, 2024 | 5.64 | 5.65 | 5.63 | 5.64 | 5.64 | - |
| Dec 12, 2024 | 5.80 | 5.80 | 5.72 | 5.77 | 5.77 | - |
| Dec 11, 2024 | 5.69 | 5.71 | 5.67 | 5.67 | 5.67 | - |
| Dec 10, 2024 | 5.81 | 5.88 | 5.80 | 5.80 | 5.80 | - |
| Dec 9, 2024 | 5.62 | 6.12 | 5.62 | 5.98 | 5.98 | 1,200 |
| Dec 6, 2024 | 5.76 | 5.76 | 5.58 | 5.58 | 5.58 | 180 |
| Dec 5, 2024 | 5.51 | 5.52 | 5.45 | 5.45 | 5.45 | - |
| Dec 4, 2024 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | - |
| Dec 3, 2024 | 5.57 | 5.57 | 5.53 | 5.53 | 5.53 | - |
| Dec 2, 2024 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | - |
| Nov 29, 2024 | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | - |
| Nov 28, 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - |
| Nov 27, 2024 | 5.55 | 5.55 | 5.49 | 5.49 | 5.49 | - |
| Nov 26, 2024 | 5.39 | 5.39 | 5.28 | 5.28 | 5.28 | 1,126 |
| Nov 25, 2024 | 5.41 | 5.41 | 5.33 | 5.33 | 5.33 | - |
| Nov 22, 2024 | 5.39 | 5.45 | 5.39 | 5.45 | 5.45 | - |
| Nov 21, 2024 | 5.59 | 5.63 | 5.57 | 5.57 | 5.57 | - |
| Nov 20, 2024 | 5.60 | 5.62 | 5.60 | 5.60 | 5.60 | - |
| Nov 19, 2024 | 5.56 | 5.56 | 5.53 | 5.55 | 5.55 | - |
| Nov 18, 2024 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | - |
| Nov 15, 2024 | 5.53 | 5.53 | 5.49 | 5.52 | 5.52 | - |
| Nov 14, 2024 | 5.51 | 5.52 | 5.49 | 5.52 | 5.52 | - |
| Nov 13, 2024 | 5.55 | 5.60 | 5.53 | 5.53 | 5.53 | - |
| Nov 12, 2024 | 5.49 | 5.49 | 5.43 | 5.43 | 5.43 | - |
| Nov 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Nov 8, 2024 | 5.93 | 6.02 | 5.79 | 5.79 | 5.79 | 300 |
| Nov 7, 2024 | 6.07 | 6.16 | 6.07 | 6.15 | 6.15 | - |
| Nov 6, 2024 | 5.76 | 5.78 | 5.70 | 5.73 | 5.73 | - |
| Nov 5, 2024 | 5.84 | 5.90 | 5.84 | 5.89 | 5.89 | - |
| Nov 4, 2024 | 5.61 | 5.63 | 5.57 | 5.57 | 5.57 | - |
| Nov 1, 2024 | 5.63 | 5.64 | 5.61 | 5.63 | 5.63 | - |
| Oct 31, 2024 | 5.64 | 5.65 | 5.59 | 5.59 | 5.59 | - |
| Oct 30, 2024 | 5.65 | 5.65 | 5.56 | 5.56 | 5.56 | - |
| Oct 29, 2024 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | 1,297 |
| Oct 28, 2024 | 5.79 | 5.79 | 5.75 | 5.78 | 5.78 | - |
| Oct 25, 2024 | 5.76 | 5.81 | 5.76 | 5.80 | 5.80 | - |
| Oct 24, 2024 | 5.77 | 5.81 | 5.75 | 5.78 | 5.78 | - |
| Oct 23, 2024 | 5.83 | 5.85 | 5.82 | 5.82 | 5.82 | - |
| Oct 22, 2024 | 5.64 | 5.67 | 5.64 | 5.67 | 5.67 | - |
| Oct 21, 2024 | 5.77 | 5.83 | 5.68 | 5.83 | 5.83 | 125 |
| Oct 18, 2024 | 5.80 | 5.83 | 5.80 | 5.81 | 5.81 | - |
| Oct 17, 2024 | 5.73 | 5.73 | 5.59 | 5.59 | 5.59 | - |
| Oct 16, 2024 | 5.72 | 5.77 | 5.72 | 5.77 | 5.77 | - |
| Oct 15, 2024 | 5.78 | 5.78 | 5.58 | 5.58 | 5.58 | - |
| Oct 14, 2024 | 5.99 | 5.99 | 5.95 | 5.98 | 5.98 | - |
| Oct 11, 2024 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | - |
| Oct 10, 2024 | 5.94 | 5.94 | 5.88 | 5.91 | 5.91 | - |
| Oct 9, 2024 | 5.68 | 5.78 | 5.54 | 5.78 | 5.78 | - |
| Oct 8, 2024 | 5.91 | 5.91 | 5.84 | 5.88 | 5.88 | - |
| Oct 7, 2024 | 6.78 | 7.02 | 6.78 | 6.93 | 6.93 | 3,615 |
| Oct 4, 2024 | 6.52 | 6.63 | 6.52 | 6.63 | 6.63 | - |
| Oct 3, 2024 | 6.33 | 6.33 | 6.18 | 6.24 | 6.24 | - |
| Oct 2, 2024 | 6.34 | 6.44 | 6.34 | 6.44 | 6.44 | - |
| Oct 1, 2024 | 5.63 | 5.70 | 5.60 | 5.67 | 5.67 | - |
| Sep 30, 2024 | 5.96 | 5.96 | 5.56 | 5.59 | 5.59 | - |
| Sep 27, 2024 | 5.45 | 5.54 | 5.45 | 5.54 | 5.54 | - |
| Sep 26, 2024 | 5.12 | 5.32 | 5.09 | 5.28 | 5.28 | - |
| Sep 25, 2024 | 4.83 | 4.83 | 4.69 | 4.76 | 4.76 | - |
| Sep 24, 2024 | 4.61 | 4.69 | 4.61 | 4.69 | 4.69 | - |
| Sep 23, 2024 | 4.30 | 4.32 | 4.29 | 4.32 | 4.32 | - |
| Sep 20, 2024 | 4.28 | 4.28 | 4.23 | 4.23 | 4.23 | - |
| Sep 19, 2024 | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | - |
| Sep 18, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| Sep 17, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| Sep 16, 2024 | 3.99 | 4.05 | 3.99 | 4.00 | 4.00 | - |
| Sep 13, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Sep 12, 2024 | 4.01 | 4.05 | 4.00 | 4.00 | 4.00 | - |
| Sep 11, 2024 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | - |
| Sep 10, 2024 | 3.99 | 4.02 | 3.98 | 3.99 | 3.99 | - |
| Sep 9, 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | - |
| Sep 6, 2024 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | - |
| Sep 5, 2024 | 4.04 | 4.06 | 4.04 | 4.05 | 4.05 | - |
| Sep 4, 2024 | 0.11600817 Dividend | |||||
| Sep 4, 2024 | 4.03 | 4.09 | 4.01 | 4.01 | 4.01 | 10 |
| Sep 3, 2024 | 4.19 | 4.20 | 4.18 | 4.18 | 3.16 | - |
| Sep 2, 2024 | 4.23 | 4.27 | 4.23 | 4.27 | 3.23 | - |
| Aug 30, 2024 | 4.31 | 4.33 | 4.20 | 4.20 | 3.17 | - |
| Aug 29, 2024 | 4.08 | 4.14 | 4.08 | 4.10 | 3.10 | - |
| Aug 28, 2024 | 4.12 | 4.12 | 4.06 | 4.06 | 3.07 | - |
| Aug 27, 2024 | 4.15 | 4.15 | 4.10 | 4.10 | 3.10 | - |
| Aug 26, 2024 | 4.10 | 4.13 | 4.10 | 4.13 | 3.12 | - |
| Aug 23, 2024 | 4.01 | 4.09 | 4.01 | 4.07 | 3.08 | - |
| Aug 22, 2024 | 3.89 | 3.95 | 3.87 | 3.87 | 2.92 | - |
| Aug 21, 2024 | 3.86 | 3.90 | 3.86 | 3.90 | 2.95 | - |
| Aug 20, 2024 | 3.92 | 3.98 | 3.89 | 3.89 | 2.94 | - |
| Aug 19, 2024 | 3.96 | 3.98 | 3.95 | 3.98 | 3.01 | - |
| Aug 16, 2024 | 3.97 | 4.00 | 3.97 | 4.00 | 3.02 | - |
| Aug 15, 2024 | 3.90 | 3.96 | 3.90 | 3.96 | 2.99 | - |
| Aug 14, 2024 | 3.86 | 3.89 | 3.86 | 3.86 | 2.92 | - |
| Aug 13, 2024 | 3.89 | 3.90 | 3.89 | 3.89 | 2.94 | - |
| Aug 12, 2024 | 3.89 | 3.91 | 3.89 | 3.90 | 2.95 | - |
| Aug 9, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 2.95 | - |
| Aug 8, 2024 | 3.85 | 3.86 | 3.85 | 3.86 | 2.91 | - |
| Aug 7, 2024 | 3.87 | 3.88 | 3.84 | 3.84 | 2.90 | - |
| Aug 6, 2024 | 3.83 | 3.84 | 3.80 | 3.81 | 2.88 | - |
| Aug 5, 2024 | 3.86 | 3.86 | 3.81 | 3.83 | 2.89 | - |
| Aug 2, 2024 | 3.92 | 3.92 | 3.91 | 3.91 | 2.96 | - |
| Aug 1, 2024 | 4.01 | 4.01 | 3.99 | 3.99 | 3.01 | 100 |
| Jul 31, 2024 | 4.01 | 4.03 | 4.00 | 4.03 | 3.04 | - |
| Jul 30, 2024 | 3.92 | 3.95 | 3.91 | 3.95 | 2.98 | - |
| Jul 29, 2024 | 3.96 | 3.97 | 3.93 | 3.97 | 3.00 | - |
| Jul 26, 2024 | 3.90 | 3.93 | 3.89 | 3.93 | 2.97 | - |
| Jul 25, 2024 | 3.92 | 3.95 | 3.91 | 3.95 | 2.98 | - |
| Jul 24, 2024 | 3.96 | 3.98 | 3.96 | 3.98 | 3.01 | - |
| Jul 23, 2024 | 4.00 | 4.03 | 4.00 | 4.03 | 3.04 | - |
| Jul 22, 2024 | 4.01 | 4.04 | 4.01 | 4.03 | 3.05 | - |
| Jul 19, 2024 | 4.00 | 4.00 | 3.99 | 3.99 | 3.01 | - |
| Jul 18, 2024 | 4.00 | 4.01 | 4.00 | 4.00 | 3.02 | - |
| Jul 17, 2024 | 3.97 | 3.99 | 3.97 | 3.99 | 3.01 | - |
| Jul 16, 2024 | 3.99 | 4.03 | 3.94 | 4.03 | 3.04 | - |
| Jul 15, 2024 | 4.19 | 4.19 | 4.12 | 4.12 | 3.11 | - |
| Jul 12, 2024 | 4.29 | 4.30 | 4.29 | 4.30 | 3.25 | - |
| Jul 11, 2024 | 4.17 | 4.17 | 4.15 | 4.15 | 3.14 | - |
| Jul 10, 2024 | 4.12 | 4.15 | 4.12 | 4.15 | 3.13 | - |
| Jul 9, 2024 | 4.14 | 4.17 | 4.12 | 4.12 | 3.11 | - |
| Jul 8, 2024 | 4.07 | 4.12 | 4.07 | 4.12 | 3.11 | - |
| Jul 5, 2024 | 4.22 | 4.23 | 4.17 | 4.17 | 3.16 | - |
| Jul 4, 2024 | 4.28 | 4.29 | 4.21 | 4.21 | 3.18 | - |
| Jul 3, 2024 | 4.34 | 4.38 | 4.34 | 4.38 | 3.31 | - |
| Jul 2, 2024 | 4.31 | 4.31 | 4.29 | 4.29 | 3.24 | - |
| Jul 1, 2024 | 4.17 | 4.18 | 4.15 | 4.18 | 3.16 | - |
| Jun 28, 2024 | 4.22 | 4.22 | 4.19 | 4.21 | 3.18 | - |
| Jun 27, 2024 | 4.26 | 4.29 | 4.26 | 4.26 | 3.22 | - |
| Jun 26, 2024 | 4.39 | 4.39 | 4.34 | 4.34 | 3.28 | - |
| Jun 25, 2024 | 4.36 | 4.40 | 4.36 | 4.39 | 3.32 | - |
| Jun 24, 2024 | 4.31 | 4.33 | 4.30 | 4.32 | 3.27 | - |
| Jun 21, 2024 | 4.35 | 4.36 | 4.35 | 4.35 | 3.29 | - |
| Jun 20, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 3.33 | - |
| Jun 19, 2024 | 4.40 | 4.43 | 4.38 | 4.38 | 3.31 | - |
| Jun 18, 2024 | 4.26 | 4.26 | 4.24 | 4.24 | 3.20 | - |
| Jun 17, 2024 | 4.30 | 4.30 | 4.29 | 4.29 | 3.24 | - |
| Jun 14, 2024 | 4.42 | 4.42 | 4.33 | 4.33 | 3.27 | 20 |
| Jun 13, 2024 | 4.29 | 4.32 | 4.27 | 4.29 | 3.24 | - |
| Jun 12, 2024 | 4.34 | 4.34 | 4.29 | 4.30 | 3.25 | - |
| Jun 11, 2024 | 4.41 | 4.43 | 4.39 | 4.43 | 3.35 | - |
| Jun 10, 2024 | 4.56 | 4.56 | 4.40 | 4.40 | 3.32 | 83 |
| Jun 7, 2024 | 0.18720596 Dividend | |||||
| Jun 7, 2024 | 4.46 | 4.66 | 4.45 | 4.66 | 3.52 | - |
| Jun 6, 2024 | 4.70 | 4.73 | 4.70 | 4.72 | 2.33 | - |
| Jun 5, 2024 | 4.80 | 4.88 | 4.77 | 4.80 | 2.36 | - |
| Jun 4, 2024 | 4.75 | 4.76 | 4.73 | 4.73 | 2.33 | - |
| Jun 3, 2024 | 4.73 | 4.73 | 4.64 | 4.64 | 2.29 | - |
| May 31, 2024 | 4.74 | 4.74 | 4.59 | 4.62 | 2.27 | - |
| May 30, 2024 | 4.72 | 4.76 | 4.72 | 4.76 | 2.34 | - |
| May 29, 2024 | 4.79 | 4.83 | 4.76 | 4.76 | 2.34 | - |
| May 28, 2024 | 4.94 | 4.94 | 4.88 | 4.88 | 2.40 | - |
| May 27, 2024 | 4.92 | 4.94 | 4.90 | 4.94 | 2.43 | - |
| May 24, 2024 | 4.91 | 4.91 | 4.87 | 4.87 | 2.40 | - |
| May 23, 2024 | 5.02 | 5.02 | 4.96 | 4.96 | 2.44 | - |
| May 22, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 2.55 | - |
| May 21, 2024 | 5.16 | 5.18 | 5.14 | 5.14 | 2.53 | - |
| May 20, 2024 | 5.29 | 5.29 | 5.23 | 5.24 | 2.58 | - |
| May 17, 2024 | 5.12 | 5.33 | 5.12 | 5.28 | 2.60 | - |
| May 16, 2024 | 4.98 | 5.02 | 4.98 | 5.00 | 2.46 | - |
| May 15, 2024 | 4.72 | 4.73 | 4.67 | 4.72 | 2.32 | - |
| May 14, 2024 | 4.73 | 4.76 | 4.73 | 4.73 | 2.33 | - |
| May 13, 2024 | 4.85 | 4.85 | 4.83 | 4.83 | 2.38 | - |
| May 10, 2024 | 4.80 | 4.83 | 4.80 | 4.82 | 2.37 | - |
| May 9, 2024 | 4.59 | 4.67 | 4.58 | 4.67 | 2.30 | - |
| May 8, 2024 | 4.49 | 4.54 | 4.49 | 4.50 | 2.21 | - |
| May 7, 2024 | 4.68 | 4.68 | 4.64 | 4.64 | 2.29 | - |
| May 6, 2024 | 4.59 | 4.61 | 4.56 | 4.58 | 2.25 | - |
| May 3, 2024 | 4.65 | 4.73 | 4.65 | 4.70 | 2.32 | - |
| May 2, 2024 | 4.43 | 4.54 | 4.43 | 4.54 | 2.23 | - |