Thailand - Delayed Quote THB
Sappe Public Company Limited (SAPPE.BK)
33.50
-1.75
(-4.96%)
At close: 4:36:32 PM GMT+7
Currency in THB 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 | 35.00 | 35.25 | 33.50 | 33.50 | 33.50 | 1,651,400 |
| May 2, 2025 | 35.25 | 35.50 | 35.00 | 35.25 | 35.25 | 585,900 |
| Apr 30, 2025 | 35.00 | 35.75 | 34.75 | 35.25 | 35.25 | 790,500 |
| Apr 29, 2025 | 35.50 | 35.50 | 34.75 | 35.00 | 35.00 | 1,007,100 |
| Apr 28, 2025 | 36.75 | 36.75 | 35.25 | 35.50 | 35.50 | 631,700 |
| Apr 25, 2025 | 36.50 | 36.50 | 35.75 | 36.50 | 36.50 | 631,100 |
| Apr 24, 2025 | 36.25 | 36.75 | 36.00 | 36.50 | 36.50 | 265,800 |
| Apr 23, 2025 | 37.00 | 37.00 | 35.75 | 36.00 | 36.00 | 547,100 |
| Apr 22, 2025 | 2.25 Dividend | |||||
| Apr 22, 2025 | 35.50 | 36.75 | 34.50 | 36.50 | 36.50 | 1,517,700 |
| Apr 21, 2025 | 38.50 | 38.50 | 37.50 | 38.00 | 35.75 | 1,954,400 |
| Apr 18, 2025 | 38.75 | 38.75 | 38.25 | 38.50 | 36.22 | 1,049,000 |
| Apr 17, 2025 | 38.50 | 38.75 | 38.00 | 38.50 | 36.22 | 1,380,600 |
| Apr 16, 2025 | 37.00 | 38.25 | 36.50 | 38.00 | 35.75 | 1,582,300 |
| Apr 11, 2025 | 35.75 | 37.00 | 35.50 | 36.75 | 34.57 | 997,100 |
| Apr 10, 2025 | 36.25 | 36.50 | 35.25 | 35.75 | 33.63 | 1,728,900 |
| Apr 9, 2025 | 34.00 | 35.00 | 33.75 | 35.00 | 32.93 | 690,700 |
| Apr 8, 2025 | 34.00 | 35.00 | 33.00 | 34.50 | 32.46 | 1,778,000 |
| Apr 4, 2025 | 35.75 | 35.75 | 34.25 | 34.75 | 32.69 | 1,873,500 |
| Apr 3, 2025 | 35.50 | 35.75 | 34.75 | 35.75 | 33.63 | 913,300 |
| Apr 2, 2025 | 35.25 | 36.25 | 35.00 | 36.00 | 33.87 | 1,170,100 |
| Apr 1, 2025 | 34.75 | 35.50 | 34.25 | 35.25 | 33.16 | 1,453,400 |
| Mar 31, 2025 | 34.00 | 35.00 | 33.50 | 34.75 | 32.69 | 1,869,400 |
| Mar 28, 2025 | 34.75 | 35.00 | 34.25 | 34.50 | 32.46 | 1,183,500 |
| Mar 27, 2025 | 35.50 | 35.75 | 34.50 | 34.75 | 32.69 | 1,884,000 |
| Mar 26, 2025 | 35.75 | 36.25 | 35.50 | 35.50 | 33.40 | 1,244,100 |
| Mar 25, 2025 | 35.75 | 36.00 | 35.25 | 35.75 | 33.63 | 931,800 |
| Mar 24, 2025 | 35.75 | 36.00 | 35.50 | 35.75 | 33.63 | 452,500 |
| Mar 21, 2025 | 36.25 | 36.50 | 35.50 | 35.75 | 33.63 | 1,549,100 |
| Mar 20, 2025 | 37.50 | 38.25 | 36.25 | 36.25 | 34.10 | 1,625,600 |
| Mar 19, 2025 | 36.25 | 38.00 | 36.25 | 37.25 | 35.04 | 1,657,600 |
| Mar 18, 2025 | 36.25 | 36.75 | 35.75 | 36.25 | 34.10 | 1,250,200 |
| Mar 17, 2025 | 36.00 | 36.75 | 36.00 | 36.00 | 33.87 | 849,100 |
| Mar 14, 2025 | 35.00 | 36.25 | 35.00 | 36.00 | 33.87 | 1,697,200 |
| Mar 13, 2025 | 35.00 | 36.50 | 34.75 | 34.75 | 32.69 | 2,019,000 |
| Mar 12, 2025 | 36.50 | 36.75 | 34.50 | 34.75 | 32.69 | 3,002,400 |
| Mar 11, 2025 | 35.50 | 37.00 | 35.25 | 36.75 | 34.57 | 1,499,800 |
| Mar 10, 2025 | 38.25 | 38.25 | 35.50 | 35.75 | 33.63 | 3,634,700 |
| Mar 7, 2025 | 38.25 | 39.50 | 38.00 | 38.25 | 35.99 | 2,964,600 |
| Mar 6, 2025 | 43.50 | 43.50 | 38.25 | 38.25 | 35.99 | 7,715,000 |
| Mar 5, 2025 | 43.00 | 45.50 | 43.00 | 45.25 | 42.57 | 1,285,100 |
| Mar 4, 2025 | 44.00 | 44.75 | 42.75 | 43.00 | 40.45 | 1,852,400 |
| Mar 3, 2025 | 46.00 | 46.25 | 43.00 | 44.25 | 41.63 | 2,055,500 |
| Feb 28, 2025 | 47.50 | 47.50 | 44.25 | 45.25 | 42.57 | 5,254,500 |
| Feb 27, 2025 | 49.00 | 49.00 | 47.50 | 48.00 | 45.16 | 1,209,900 |
| Feb 26, 2025 | 52.25 | 52.50 | 48.50 | 49.00 | 46.10 | 2,566,300 |
| Feb 25, 2025 | 53.25 | 54.25 | 52.25 | 52.50 | 49.39 | 717,300 |
| Feb 24, 2025 | 52.00 | 54.75 | 51.00 | 52.75 | 49.63 | 831,300 |
| Feb 21, 2025 | 52.75 | 52.75 | 51.25 | 52.00 | 48.92 | 592,800 |
| Feb 20, 2025 | 54.75 | 55.00 | 52.50 | 52.50 | 49.39 | 887,600 |
| Feb 19, 2025 | 53.75 | 55.00 | 53.50 | 54.50 | 51.27 | 573,100 |
| Feb 18, 2025 | 52.75 | 55.00 | 52.50 | 54.00 | 50.80 | 855,300 |
| Feb 17, 2025 | 51.75 | 53.00 | 51.00 | 53.00 | 49.86 | 386,500 |
| Feb 14, 2025 | 51.00 | 52.25 | 51.00 | 51.75 | 48.69 | 340,400 |
| Feb 13, 2025 | 53.00 | 53.00 | 50.75 | 51.00 | 47.98 | 548,200 |
| Feb 11, 2025 | 50.50 | 53.25 | 50.50 | 52.50 | 49.39 | 759,300 |
| Feb 10, 2025 | 50.50 | 51.25 | 49.00 | 50.50 | 47.51 | 791,200 |
| Feb 7, 2025 | 50.00 | 51.00 | 48.50 | 50.00 | 47.04 | 803,100 |
| Feb 6, 2025 | 52.25 | 52.50 | 50.00 | 50.00 | 47.04 | 596,900 |
| Feb 5, 2025 | 54.25 | 54.50 | 51.50 | 52.25 | 49.16 | 729,200 |
| Feb 4, 2025 | 56.75 | 57.00 | 53.50 | 53.50 | 50.33 | 468,800 |
| Feb 3, 2025 | 54.25 | 56.50 | 53.25 | 56.25 | 52.92 | 528,300 |
| Jan 31, 2025 | 56.25 | 56.25 | 54.25 | 55.00 | 51.74 | 734,800 |
| Jan 30, 2025 | 58.25 | 58.25 | 56.00 | 56.50 | 53.15 | 455,200 |
| Jan 29, 2025 | 57.50 | 58.25 | 57.25 | 58.00 | 54.57 | 193,600 |
| Jan 28, 2025 | 58.00 | 58.25 | 56.75 | 57.25 | 53.86 | 473,400 |
| Jan 27, 2025 | 59.00 | 60.25 | 58.25 | 58.25 | 54.80 | 373,800 |
| Jan 24, 2025 | 59.50 | 59.50 | 58.00 | 59.00 | 55.51 | 227,300 |
| Jan 23, 2025 | 59.50 | 60.50 | 59.25 | 59.25 | 55.74 | 169,500 |
| Jan 22, 2025 | 59.75 | 60.75 | 59.00 | 59.50 | 55.98 | 449,300 |
| Jan 21, 2025 | 61.00 | 61.25 | 59.50 | 60.00 | 56.45 | 488,000 |
| Jan 20, 2025 | 58.75 | 60.75 | 58.25 | 59.75 | 56.21 | 451,900 |
| Jan 17, 2025 | 59.00 | 60.25 | 57.75 | 58.25 | 54.80 | 559,200 |
| Jan 16, 2025 | 60.50 | 60.75 | 59.25 | 59.75 | 56.21 | 335,500 |
| Jan 15, 2025 | 61.00 | 61.25 | 59.75 | 60.25 | 56.68 | 330,000 |
| Jan 14, 2025 | 60.50 | 61.00 | 59.75 | 60.25 | 56.68 | 398,900 |
| Jan 13, 2025 | 61.00 | 61.00 | 59.75 | 60.50 | 56.92 | 357,300 |
| Jan 10, 2025 | 61.25 | 62.00 | 60.00 | 61.00 | 57.39 | 797,500 |
| Jan 9, 2025 | 64.50 | 64.50 | 60.25 | 61.00 | 57.39 | 1,445,500 |
| Jan 8, 2025 | 66.00 | 66.00 | 63.75 | 64.50 | 60.68 | 809,700 |
| Jan 7, 2025 | 65.00 | 66.50 | 65.00 | 66.00 | 62.09 | 433,300 |
| Jan 6, 2025 | 65.25 | 66.75 | 65.00 | 65.00 | 61.15 | 716,800 |
| Jan 3, 2025 | 67.00 | 67.00 | 64.50 | 65.00 | 61.15 | 1,631,200 |
| Jan 2, 2025 | 68.00 | 68.25 | 66.50 | 67.00 | 63.03 | 709,100 |
| Dec 30, 2024 | 69.25 | 69.50 | 67.75 | 67.75 | 63.74 | 857,600 |
| Dec 27, 2024 | 70.00 | 70.00 | 69.25 | 69.25 | 65.15 | 278,600 |
| Dec 26, 2024 | 70.50 | 71.25 | 69.00 | 70.00 | 65.86 | 548,700 |
| Dec 25, 2024 | 70.75 | 71.00 | 69.75 | 70.00 | 65.86 | 278,200 |
| Dec 24, 2024 | 67.75 | 70.50 | 67.50 | 70.50 | 66.33 | 501,100 |
| Dec 23, 2024 | 67.50 | 67.50 | 65.75 | 67.00 | 63.03 | 451,100 |
| Dec 20, 2024 | 66.75 | 67.75 | 66.50 | 67.00 | 63.03 | 420,700 |
| Dec 19, 2024 | 67.50 | 68.75 | 67.25 | 67.25 | 63.27 | 468,100 |
| Dec 18, 2024 | 66.50 | 68.75 | 66.50 | 68.50 | 64.44 | 566,400 |
| Dec 17, 2024 | 67.50 | 67.50 | 66.50 | 67.00 | 63.03 | 1,268,600 |
| Dec 16, 2024 | 73.25 | 73.50 | 67.50 | 67.50 | 63.50 | 2,899,700 |
| Dec 13, 2024 | 75.25 | 76.25 | 72.75 | 74.00 | 69.62 | 1,151,400 |
| Dec 12, 2024 | 76.25 | 77.00 | 74.50 | 75.25 | 70.79 | 850,100 |
| Dec 11, 2024 | 76.50 | 77.25 | 76.00 | 76.00 | 71.50 | 452,300 |
| Dec 9, 2024 | 77.75 | 78.25 | 76.25 | 76.25 | 71.74 | 704,300 |
| Dec 6, 2024 | 76.25 | 78.75 | 76.25 | 77.75 | 73.15 | 782,900 |
| Dec 4, 2024 | 76.50 | 77.50 | 75.25 | 76.00 | 71.50 | 1,090,700 |
| Dec 3, 2024 | 75.25 | 77.50 | 75.25 | 77.00 | 72.44 | 1,082,100 |
| Dec 2, 2024 | 79.75 | 81.75 | 75.00 | 75.00 | 70.56 | 2,537,900 |
| Nov 29, 2024 | 78.25 | 80.50 | 78.00 | 79.50 | 74.79 | 1,155,000 |
| Nov 28, 2024 | 76.75 | 78.00 | 76.50 | 77.75 | 73.15 | 993,100 |
| Nov 27, 2024 | 77.75 | 78.50 | 76.50 | 76.50 | 71.97 | 1,095,300 |
| Nov 26, 2024 | 77.25 | 79.00 | 77.25 | 77.75 | 73.15 | 734,200 |
| Nov 25, 2024 | 80.00 | 81.00 | 76.75 | 77.00 | 72.44 | 1,987,000 |
| Nov 22, 2024 | 79.75 | 83.00 | 79.00 | 79.50 | 74.79 | 2,669,400 |
| Nov 21, 2024 | 77.00 | 79.75 | 77.00 | 78.75 | 74.09 | 1,769,800 |
| Nov 20, 2024 | 77.50 | 78.75 | 76.25 | 76.50 | 71.97 | 1,965,700 |
| Nov 19, 2024 | 74.50 | 78.75 | 73.75 | 78.00 | 73.38 | 3,040,100 |
| Nov 18, 2024 | 73.25 | 74.25 | 71.75 | 73.50 | 69.15 | 1,169,500 |
| Nov 15, 2024 | 75.50 | 75.50 | 72.75 | 73.75 | 69.38 | 1,257,500 |
| Nov 14, 2024 | 71.00 | 75.50 | 70.50 | 75.50 | 71.03 | 3,624,200 |
| Nov 13, 2024 | 69.00 | 70.00 | 67.50 | 68.00 | 63.97 | 909,400 |
| Nov 12, 2024 | 69.75 | 70.75 | 68.00 | 68.75 | 64.68 | 1,272,400 |
| Nov 11, 2024 | 71.00 | 71.50 | 69.50 | 70.00 | 65.86 | 885,700 |
| Nov 8, 2024 | 71.00 | 71.25 | 70.25 | 70.75 | 66.56 | 586,000 |
| Nov 7, 2024 | 69.50 | 71.00 | 69.50 | 70.75 | 66.56 | 525,500 |
| Nov 6, 2024 | 71.25 | 71.25 | 68.50 | 69.50 | 65.38 | 862,000 |
| Nov 5, 2024 | 70.50 | 71.00 | 70.25 | 70.75 | 66.56 | 680,500 |
| Nov 4, 2024 | 69.25 | 70.75 | 69.25 | 70.25 | 66.09 | 795,800 |
| Nov 1, 2024 | 67.75 | 69.50 | 67.25 | 69.00 | 64.91 | 1,025,700 |
| Oct 31, 2024 | 65.50 | 68.25 | 65.50 | 67.75 | 63.74 | 1,628,100 |
| Oct 30, 2024 | 66.75 | 66.75 | 64.25 | 65.25 | 61.39 | 1,495,200 |
| Oct 29, 2024 | 66.50 | 67.00 | 66.25 | 66.50 | 62.56 | 300,600 |
| Oct 28, 2024 | 66.00 | 67.25 | 65.75 | 66.00 | 62.09 | 495,000 |
| Oct 25, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 62.33 | - |
| Oct 24, 2024 | 65.50 | 67.00 | 65.50 | 66.25 | 62.33 | 455,400 |
| Oct 22, 2024 | 67.00 | 67.00 | 65.50 | 65.50 | 61.62 | 582,700 |
| Oct 21, 2024 | 66.50 | 67.50 | 66.00 | 66.75 | 62.80 | 646,500 |
| Oct 18, 2024 | 65.50 | 66.25 | 65.25 | 66.00 | 62.09 | 571,800 |
| Oct 17, 2024 | 66.25 | 67.00 | 65.25 | 65.50 | 61.62 | 837,100 |
| Oct 16, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 61.39 | - |
| Oct 15, 2024 | 67.75 | 67.75 | 65.00 | 65.25 | 61.39 | 1,077,200 |
| Oct 11, 2024 | 67.75 | 68.50 | 67.25 | 67.25 | 63.27 | 1,523,500 |
| Oct 10, 2024 | 66.25 | 68.50 | 66.25 | 67.25 | 63.27 | 1,355,200 |
| Oct 9, 2024 | 66.50 | 67.25 | 64.25 | 66.25 | 62.33 | 2,716,200 |
| Oct 8, 2024 | 67.75 | 68.00 | 66.50 | 66.50 | 62.56 | 1,545,500 |
| Oct 7, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 65.15 | - |
| Oct 4, 2024 | 69.50 | 69.75 | 68.75 | 69.25 | 65.15 | 737,600 |
| Oct 3, 2024 | 71.00 | 71.25 | 68.50 | 68.50 | 64.44 | 1,423,200 |
| Oct 2, 2024 | 72.25 | 72.50 | 70.50 | 71.00 | 66.80 | 885,500 |
| Oct 1, 2024 | 70.75 | 72.50 | 70.50 | 72.00 | 67.74 | 663,700 |
| Sep 30, 2024 | 71.25 | 71.50 | 70.00 | 70.25 | 66.09 | 977,400 |
| Sep 27, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 67.50 | - |
| Sep 26, 2024 | 71.00 | 71.75 | 69.75 | 71.75 | 67.50 | 1,696,100 |
| Sep 25, 2024 | 70.75 | 71.50 | 69.75 | 71.00 | 66.80 | 1,186,200 |
| Sep 24, 2024 | 72.50 | 72.50 | 70.25 | 70.75 | 66.56 | 1,542,600 |
| Sep 23, 2024 | 72.75 | 73.50 | 72.00 | 72.00 | 67.74 | 1,327,500 |
| Sep 20, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 66.09 | - |
| Sep 19, 2024 | 67.75 | 70.75 | 67.75 | 70.25 | 66.09 | 1,783,600 |
| Sep 18, 2024 | 67.00 | 68.75 | 67.00 | 67.50 | 63.50 | 929,900 |
| Sep 17, 2024 | 68.50 | 68.75 | 66.75 | 67.00 | 63.03 | 1,605,800 |
| Sep 16, 2024 | 68.50 | 69.50 | 67.75 | 68.50 | 64.44 | 1,717,300 |
| Sep 13, 2024 | 69.50 | 69.50 | 68.50 | 68.50 | 64.44 | 2,141,600 |
| Sep 12, 2024 | 71.25 | 71.75 | 69.25 | 69.50 | 65.38 | 1,508,800 |
| Sep 11, 2024 | 72.50 | 72.50 | 70.00 | 71.25 | 67.03 | 1,210,600 |
| Sep 10, 2024 | 72.50 | 73.25 | 72.00 | 72.25 | 67.97 | 1,582,400 |
| Sep 9, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 67.97 | - |
| Sep 6, 2024 | 73.25 | 73.50 | 72.00 | 72.25 | 67.97 | 1,369,100 |
| Sep 5, 2024 | 73.00 | 73.25 | 71.75 | 72.50 | 68.21 | 1,167,200 |
| Sep 4, 2024 | 71.50 | 73.25 | 70.75 | 72.75 | 68.44 | 1,452,400 |
| Sep 3, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 65.86 | - |
| Sep 2, 2024 | 71.00 | 71.00 | 69.25 | 70.00 | 65.86 | 1,526,400 |
| Aug 30, 2024 | 73.00 | 73.75 | 70.50 | 70.50 | 66.33 | 2,800,200 |
| Aug 29, 2024 | 71.00 | 74.25 | 71.00 | 72.50 | 68.21 | 4,261,900 |
| Aug 28, 2024 | 70.25 | 71.75 | 69.00 | 71.00 | 66.80 | 4,230,900 |
| Aug 27, 2024 | 72.00 | 72.00 | 70.00 | 70.00 | 65.86 | 1,911,400 |
| Aug 26, 2024 | 72.25 | 72.25 | 70.75 | 71.50 | 67.27 | 1,656,900 |
| Aug 23, 2024 | 74.00 | 74.25 | 71.50 | 71.50 | 67.27 | 3,367,200 |
| Aug 22, 2024 | 74.50 | 75.00 | 73.50 | 74.00 | 69.62 | 2,826,800 |
| Aug 21, 2024 | 74.00 | 75.50 | 72.25 | 75.50 | 71.03 | 3,600,400 |
| Aug 20, 2024 | 79.75 | 82.25 | 73.50 | 74.00 | 69.62 | 8,342,200 |
| Aug 19, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 85.61 | - |
| Aug 16, 2024 | 92.25 | 92.50 | 90.75 | 91.00 | 85.61 | 1,181,500 |
| Aug 15, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 92.20 | - |
| Aug 14, 2024 | 96.25 | 98.00 | 95.25 | 98.00 | 92.20 | 1,414,500 |
| Aug 13, 2024 | 96.00 | 96.25 | 94.50 | 96.00 | 90.32 | 1,462,700 |
| Aug 9, 2024 | 95.00 | 96.25 | 95.00 | 96.00 | 90.32 | 799,300 |
| Aug 8, 2024 | 94.00 | 95.00 | 93.75 | 95.00 | 89.38 | 621,500 |
| Aug 7, 2024 | 90.25 | 95.00 | 90.25 | 93.50 | 87.96 | 986,700 |
| Aug 6, 2024 | 90.25 | 90.25 | 88.50 | 89.50 | 84.20 | 502,400 |
| Aug 5, 2024 | 90.75 | 91.25 | 87.50 | 88.50 | 83.26 | 891,500 |
| Aug 2, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 86.32 | - |
| Aug 1, 2024 | 92.00 | 92.50 | 91.75 | 91.75 | 86.32 | 324,200 |
| Jul 31, 2024 | 91.00 | 92.75 | 91.00 | 91.50 | 86.08 | 601,200 |
| Jul 30, 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 87.26 | - |
| Jul 26, 2024 | 88.50 | 93.00 | 88.50 | 92.75 | 87.26 | 818,400 |
| Jul 25, 2024 | 89.75 | 91.00 | 88.25 | 88.25 | 83.02 | 533,700 |
| Jul 24, 2024 | 87.50 | 90.75 | 87.50 | 89.75 | 84.44 | 1,163,400 |
| Jul 23, 2024 | 91.50 | 91.75 | 87.25 | 87.25 | 82.08 | 1,560,500 |
| Jul 19, 2024 | 93.25 | 93.25 | 90.75 | 92.00 | 86.55 | 913,400 |
| Jul 18, 2024 | 93.00 | 94.75 | 92.75 | 93.25 | 87.73 | 1,032,400 |
| Jul 17, 2024 | 94.00 | 95.50 | 92.75 | 93.00 | 87.49 | 638,700 |
| Jul 16, 2024 | 94.75 | 96.50 | 94.75 | 95.00 | 89.38 | 427,800 |
| Jul 15, 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 91.49 | - |
| Jul 12, 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 91.49 | - |
| Jul 11, 2024 | 98.75 | 98.75 | 96.25 | 97.25 | 91.49 | 1,267,600 |
| Jul 10, 2024 | 99.50 | 99.75 | 97.75 | 98.00 | 92.20 | 596,600 |
| Jul 9, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 94.08 | - |
| Jul 8, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 94.08 | 340,200 |
| Jul 5, 2024 | 100.50 | 103.00 | 100.50 | 102.00 | 95.96 | 275,400 |
| Jul 4, 2024 | 103.00 | 103.00 | 100.00 | 100.00 | 94.08 | 321,700 |
| Jul 3, 2024 | 102.50 | 102.50 | 100.00 | 102.50 | 96.43 | 404,100 |
| Jul 2, 2024 | 100.50 | 103.00 | 100.00 | 101.00 | 95.02 | 542,400 |
| Jul 1, 2024 | 100.50 | 101.00 | 99.50 | 100.00 | 94.08 | 593,100 |
| Jun 28, 2024 | 102.00 | 103.50 | 100.50 | 101.50 | 95.49 | 1,014,000 |
| Jun 27, 2024 | 99.00 | 102.00 | 98.75 | 101.50 | 95.49 | 630,100 |
| Jun 26, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 95.49 | - |
| Jun 25, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 95.49 | - |
| Jun 24, 2024 | 101.00 | 101.50 | 99.75 | 101.50 | 95.49 | 494,400 |
| Jun 21, 2024 | 97.50 | 101.50 | 97.50 | 101.50 | 95.49 | 523,400 |
| Jun 20, 2024 | 99.50 | 99.50 | 97.00 | 97.50 | 91.73 | 769,500 |
| Jun 19, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 95.02 | - |
| Jun 18, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 95.02 | - |
| Jun 17, 2024 | 102.00 | 102.50 | 100.00 | 101.00 | 95.02 | 563,900 |
| Jun 14, 2024 | 103.00 | 103.50 | 100.50 | 101.50 | 95.49 | 690,300 |
| Jun 13, 2024 | 104.50 | 105.00 | 102.50 | 103.00 | 96.90 | 440,800 |
| Jun 12, 2024 | 103.50 | 105.00 | 102.50 | 103.50 | 97.37 | 468,800 |
| Jun 11, 2024 | 104.50 | 104.50 | 103.00 | 103.00 | 96.90 | 291,900 |
| Jun 10, 2024 | 105.50 | 106.00 | 103.50 | 103.50 | 97.37 | 431,100 |
| Jun 7, 2024 | 105.50 | 107.50 | 105.50 | 106.00 | 99.72 | 254,900 |
| Jun 6, 2024 | 106.50 | 106.50 | 105.00 | 105.50 | 99.25 | 252,700 |
| Jun 5, 2024 | 104.50 | 107.50 | 104.00 | 106.50 | 100.19 | 482,100 |
| Jun 4, 2024 | 104.00 | 106.00 | 102.50 | 105.00 | 98.78 | 838,700 |
| May 31, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 97.84 | - |
| May 30, 2024 | 104.00 | 104.00 | 102.50 | 104.00 | 97.84 | 329,200 |
| May 29, 2024 | 103.50 | 105.00 | 102.50 | 104.50 | 98.31 | 483,900 |
| May 28, 2024 | 104.00 | 104.00 | 101.50 | 102.00 | 95.96 | 288,900 |
| May 27, 2024 | 103.50 | 104.50 | 102.50 | 103.00 | 96.90 | 283,400 |
| May 24, 2024 | 104.50 | 105.00 | 103.00 | 105.00 | 98.78 | 271,400 |
| May 23, 2024 | 101.00 | 103.50 | 101.00 | 103.00 | 96.90 | 522,100 |
| May 21, 2024 | 102.00 | 103.00 | 99.75 | 100.50 | 94.55 | 426,300 |
| May 20, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 94.08 | - |
| May 17, 2024 | 102.50 | 104.00 | 100.00 | 100.00 | 94.08 | 792,900 |
| May 16, 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 91.49 | - |
| May 15, 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 91.49 | - |
| May 14, 2024 | 99.00 | 106.50 | 96.75 | 97.25 | 91.49 | 2,890,100 |
| May 13, 2024 | 94.75 | 98.50 | 94.00 | 98.50 | 92.67 | 935,500 |
| May 10, 2024 | 93.25 | 95.50 | 93.25 | 94.75 | 89.14 | 222,300 |
| May 9, 2024 | 95.75 | 96.00 | 94.00 | 94.00 | 88.43 | 441,700 |
| May 8, 2024 | 96.00 | 97.00 | 95.25 | 95.50 | 89.85 | 381,900 |
| May 7, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 88.90 | - |