Frankfurt - Delayed Quote EUR
Rémy Cointreau SA (RMC.F)
49.08
+0.62
+(1.28%)
At close: May 2 at 9:06:05 PM GMT+2
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 | 47.44 | 49.08 | 47.44 | 49.08 | 49.08 | 105 |
| Apr 30, 2025 | 46.06 | 48.46 | 46.06 | 48.46 | 48.46 | 25 |
| Apr 29, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| Apr 28, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| Apr 25, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| Apr 24, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Apr 23, 2025 | 45.50 | 46.94 | 45.50 | 46.94 | 46.94 | 40 |
| Apr 22, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| Apr 17, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Apr 16, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 200 |
| Apr 15, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Apr 14, 2025 | 44.70 | 45.04 | 44.70 | 45.04 | 45.04 | 120 |
| Apr 11, 2025 | 43.74 | 44.78 | 43.74 | 44.78 | 44.78 | 190 |
| Apr 10, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Apr 9, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| Apr 8, 2025 | 42.08 | 43.28 | 42.08 | 43.28 | 43.28 | 60 |
| Apr 7, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 4, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| Apr 3, 2025 | 42.88 | 44.30 | 42.58 | 42.58 | 42.58 | 919 |
| Apr 2, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| Apr 1, 2025 | 43.08 | 43.50 | 42.90 | 42.92 | 42.92 | 720 |
| Mar 31, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Mar 28, 2025 | 43.54 | 45.72 | 43.54 | 45.72 | 45.72 | 950 |
| Mar 27, 2025 | 44.48 | 44.48 | 44.06 | 44.06 | 44.06 | 120 |
| Mar 26, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Mar 25, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Mar 24, 2025 | 45.56 | 45.56 | 44.68 | 44.68 | 44.68 | 20 |
| Mar 21, 2025 | 45.44 | 45.44 | 45.20 | 45.20 | 45.20 | 50 |
| Mar 20, 2025 | 44.88 | 45.14 | 44.88 | 45.14 | 45.14 | 111 |
| Mar 19, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Mar 18, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Mar 17, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Mar 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Mar 13, 2025 | 47.44 | 47.44 | 45.10 | 45.10 | 45.10 | 120 |
| Mar 12, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Mar 11, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Mar 10, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| Mar 7, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| Mar 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 5, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| Mar 4, 2025 | 50.25 | 50.35 | 50.25 | 50.35 | 50.35 | 30 |
| Mar 3, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| Feb 28, 2025 | 49.54 | 50.30 | 49.54 | 50.30 | 50.30 | 2 |
| Feb 27, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Feb 26, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Feb 25, 2025 | 49.72 | 49.92 | 49.72 | 49.92 | 49.92 | 30 |
| Feb 24, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| Feb 21, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Feb 20, 2025 | 47.96 | 48.10 | 47.96 | 48.10 | 48.10 | 120 |
| Feb 19, 2025 | 48.54 | 48.54 | 48.24 | 48.24 | 48.24 | 12 |
| Feb 18, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| Feb 17, 2025 | 48.86 | 48.86 | 48.60 | 48.60 | 48.60 | 100 |
| Feb 14, 2025 | 49.30 | 49.38 | 49.04 | 49.04 | 49.04 | 447 |
| Feb 13, 2025 | 49.08 | 49.76 | 49.08 | 49.76 | 49.76 | 20 |
| Feb 12, 2025 | 49.62 | 49.80 | 49.62 | 49.80 | 49.80 | 157 |
| Feb 11, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Feb 10, 2025 | 49.98 | 49.98 | 49.88 | 49.88 | 49.88 | 200 |
| Feb 7, 2025 | 51.15 | 51.15 | 50.30 | 50.30 | 50.30 | 69 |
| Feb 6, 2025 | 51.55 | 51.80 | 51.50 | 51.80 | 51.80 | 344 |
| Feb 5, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Feb 4, 2025 | 52.65 | 52.65 | 51.90 | 51.90 | 51.90 | 1,300 |
| Feb 3, 2025 | 53.10 | 53.10 | 52.90 | 52.90 | 52.90 | 10 |
| Jan 31, 2025 | 55.70 | 56.20 | 54.95 | 55.00 | 55.00 | 872 |
| Jan 30, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Jan 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Jan 28, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Jan 27, 2025 | 57.20 | 58.45 | 57.00 | 58.45 | 58.45 | 70 |
| Jan 24, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| Jan 23, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| Jan 22, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Jan 21, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Jan 20, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Jan 17, 2025 | 54.30 | 55.45 | 54.30 | 55.45 | 55.45 | 60 |
| Jan 16, 2025 | 54.15 | 54.85 | 54.15 | 54.85 | 54.85 | 35 |
| Jan 15, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Jan 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jan 13, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Jan 10, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| Jan 9, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Jan 8, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Jan 7, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Jan 6, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Jan 3, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Jan 2, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| Dec 30, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Dec 27, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Dec 23, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| Dec 20, 2024 | 58.75 | 58.95 | 58.75 | 58.95 | 58.95 | 5 |
| Dec 19, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Dec 18, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| Dec 17, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Dec 16, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| Dec 13, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| Dec 12, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Dec 11, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Dec 10, 2024 | 62.25 | 63.60 | 62.25 | 63.60 | 63.60 | 375 |
| Dec 9, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| Dec 6, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| Dec 5, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Dec 4, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| Dec 3, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| Dec 2, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| Nov 29, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Nov 28, 2024 | 52.75 | 58.05 | 52.75 | 58.05 | 58.05 | 40 |
| Nov 27, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| Nov 26, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| Nov 25, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Nov 22, 2024 | 55.40 | 55.80 | 55.40 | 55.80 | 55.80 | 10 |
| Nov 21, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| Nov 20, 2024 | 56.10 | 56.65 | 56.10 | 56.65 | 56.65 | 55 |
| Nov 19, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| Nov 18, 2024 | 54.95 | 56.05 | 54.95 | 56.05 | 56.05 | 62 |
| Nov 15, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Nov 14, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| Nov 13, 2024 | 54.45 | 54.45 | 53.60 | 53.60 | 53.60 | 100 |
| Nov 12, 2024 | 55.25 | 55.25 | 55.00 | 55.00 | 55.00 | 80 |
| Nov 11, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Nov 8, 2024 | 56.40 | 56.40 | 55.95 | 55.95 | 55.95 | 300 |
| Nov 7, 2024 | 54.50 | 56.85 | 54.50 | 56.85 | 56.85 | 50 |
| Nov 6, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| Nov 5, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Nov 4, 2024 | 57.20 | 57.20 | 56.35 | 56.35 | 56.35 | 6 |
| Nov 1, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Oct 31, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Oct 30, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| Oct 29, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| Oct 28, 2024 | 60.15 | 60.15 | 59.25 | 59.85 | 59.85 | 460 |
| Oct 25, 2024 | 58.65 | 59.60 | 58.65 | 59.60 | 59.60 | 60 |
| Oct 24, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Oct 23, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| Oct 22, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Oct 21, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Oct 18, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Oct 17, 2024 | 58.85 | 60.10 | 58.85 | 60.10 | 60.10 | 75 |
| Oct 16, 2024 | 59.40 | 59.40 | 58.90 | 58.90 | 58.90 | 480 |
| Oct 15, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Oct 14, 2024 | 61.00 | 61.00 | 60.85 | 60.85 | 60.85 | 50 |
| Oct 11, 2024 | 60.60 | 61.55 | 60.60 | 61.55 | 61.55 | 60 |
| Oct 10, 2024 | 62.25 | 62.25 | 62.15 | 62.15 | 62.15 | 60 |
| Oct 9, 2024 | 61.45 | 62.45 | 61.45 | 62.45 | 62.45 | 20 |
| Oct 8, 2024 | 64.10 | 64.10 | 60.00 | 60.60 | 60.60 | 141 |
| Oct 7, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Oct 4, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Oct 3, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| Oct 2, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| Oct 1, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Sep 30, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| Sep 27, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Sep 26, 2024 | 65.70 | 65.70 | 65.60 | 65.60 | 65.60 | 240 |
| Sep 25, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Sep 24, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Sep 23, 2024 | 61.75 | 61.75 | 61.50 | 61.50 | 61.50 | 40 |
| Sep 20, 2024 | 62.35 | 62.50 | 62.35 | 62.50 | 62.50 | 40 |
| Sep 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Sep 18, 2024 | 62.20 | 62.20 | 62.10 | 62.10 | 62.10 | 40 |
| Sep 17, 2024 | 62.30 | 62.50 | 62.30 | 62.50 | 62.50 | 40 |
| Sep 16, 2024 | 63.35 | 63.60 | 62.55 | 62.55 | 62.55 | 459 |
| Sep 13, 2024 | 63.95 | 64.15 | 63.40 | 63.40 | 63.40 | 75 |
| Sep 12, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Sep 11, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Sep 10, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| Sep 9, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| Sep 6, 2024 | 68.20 | 68.60 | 68.20 | 68.60 | 68.60 | 30 |
| Sep 5, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| Sep 4, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| Sep 3, 2024 | 72.80 | 74.20 | 72.80 | 72.90 | 72.90 | 347 |
| Sep 2, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| Aug 30, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| Aug 29, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Aug 28, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| Aug 27, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| Aug 26, 2024 | 72.55 | 72.55 | 71.95 | 72.10 | 72.10 | 391 |
| Aug 23, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Aug 22, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| Aug 21, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Aug 20, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Aug 19, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Aug 16, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Aug 15, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| Aug 14, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| Aug 13, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| Aug 12, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Aug 9, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| Aug 8, 2024 | 71.15 | 71.15 | 70.00 | 70.00 | 70.00 | 50 |
| Aug 7, 2024 | 71.55 | 71.65 | 71.45 | 71.65 | 71.65 | 120 |
| Aug 6, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Aug 5, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| Aug 2, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| Aug 1, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| Jul 31, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Jul 30, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Jul 29, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Jul 26, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| Jul 25, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Jul 24, 2024 | 2 Dividend | |||||
| Jul 24, 2024 | 70.50 | 71.60 | 70.50 | 71.60 | 71.60 | 240 |
| Jul 23, 2024 | 73.05 | 73.05 | 73.00 | 73.00 | 71.00 | 5 |
| Jul 22, 2024 | 70.40 | 73.00 | 70.40 | 73.00 | 71.00 | - |
| Jul 19, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 72.85 | - |
| Jul 18, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 73.58 | - |
| Jul 17, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 72.85 | - |
| Jul 16, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 73.04 | - |
| Jul 15, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 73.19 | - |
| Jul 12, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 72.99 | - |
| Jul 11, 2024 | 72.60 | 74.45 | 72.60 | 74.45 | 72.41 | 14 |
| Jul 10, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 70.27 | - |
| Jul 9, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 71.15 | - |
| Jul 8, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 73.58 | - |
| Jul 5, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.38 | - |
| Jul 4, 2024 | 78.95 | 78.95 | 77.50 | 77.50 | 75.38 | 8 |
| Jul 3, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 74.99 | - |
| Jul 2, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 75.04 | - |
| Jul 1, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 76.88 | - |
| Jun 28, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 75.23 | - |
| Jun 27, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 76.98 | - |
| Jun 26, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 78.20 | - |
| Jun 25, 2024 | 78.85 | 80.50 | 78.85 | 80.50 | 78.29 | 100 |
| Jun 24, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 74.55 | 150 |
| Jun 21, 2024 | 77.60 | 77.60 | 77.15 | 77.15 | 75.04 | 40 |
| Jun 20, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 73.48 | - |
| Jun 19, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 73.82 | - |
| Jun 18, 2024 | 78.40 | 78.40 | 77.00 | 77.00 | 74.89 | 50 |
| Jun 17, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 77.71 | - |
| Jun 14, 2024 | 80.45 | 80.45 | 80.30 | 80.30 | 78.10 | 37 |
| Jun 13, 2024 | 85.20 | 85.20 | 81.80 | 81.80 | 79.56 | 40 |
| Jun 12, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 81.60 | - |
| Jun 11, 2024 | 81.80 | 82.85 | 81.80 | 82.85 | 80.58 | 13 |
| Jun 10, 2024 | 82.90 | 82.90 | 81.75 | 81.75 | 79.51 | 100 |
| Jun 7, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 81.16 | - |
| Jun 6, 2024 | 83.95 | 84.65 | 83.55 | 83.55 | 81.26 | 92 |
| Jun 5, 2024 | 85.00 | 85.00 | 83.15 | 83.15 | 80.87 | 20 |
| Jun 4, 2024 | 85.25 | 85.25 | 84.85 | 84.85 | 82.53 | 12 |
| Jun 3, 2024 | 86.30 | 86.30 | 85.60 | 85.60 | 83.25 | 23 |
| May 31, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 82.57 | - |
| May 30, 2024 | 84.55 | 84.55 | 84.50 | 84.50 | 82.18 | 20 |
| May 29, 2024 | 86.90 | 86.90 | 85.10 | 85.10 | 82.77 | 51 |
| May 28, 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 86.03 | - |
| May 27, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 85.49 | - |
| May 24, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 85.35 | - |
| May 23, 2024 | 89.70 | 89.70 | 89.05 | 89.05 | 86.61 | 9 |
| May 22, 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 88.85 | - |
| May 21, 2024 | 92.55 | 92.55 | 91.95 | 91.95 | 89.43 | 53 |
| May 20, 2024 | 92.65 | 92.65 | 92.45 | 92.45 | 89.92 | - |
| May 17, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 91.04 | - |
| May 16, 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 90.11 | - |
| May 15, 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 92.30 | - |
| May 14, 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 90.11 | - |
| May 13, 2024 | 96.55 | 96.55 | 94.05 | 94.05 | 91.47 | 125 |
| May 10, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 92.98 | - |
| May 9, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 91.86 | - |
| May 8, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 92.40 | - |
| May 7, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 88.99 | - |
| May 6, 2024 | 90.40 | 91.80 | 90.40 | 91.80 | 89.28 | 80 |
| May 3, 2024 | 88.75 | 90.45 | 88.75 | 90.45 | 87.97 | 40 |
| May 2, 2024 | 89.85 | 89.85 | 89.35 | 89.35 | 86.90 | 10 |