Cboe UK CHF
Siegfried Holding AG (SFZNZ.XC)
96.80
-1.05
(-1.07%)
At close: May 30 at 4:19:19 PM GMT+1
Currency in CHF 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 30, 2025 | 97.70 | 98.70 | 96.50 | 96.80 | 96.80 | 19,150 |
| May 29, 2025 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
| May 28, 2025 | 98.20 | 98.20 | 97.20 | 97.85 | 97.85 | 4,678 |
| May 27, 2025 | 97.00 | 98.80 | 97.00 | 98.70 | 98.70 | 10,571 |
| May 23, 2025 | 95.10 | 95.90 | 93.35 | 95.10 | 95.10 | 8,454 |
| May 22, 2025 | 95.70 | 95.80 | 94.40 | 95.00 | 95.00 | 6,883 |
| May 21, 2025 | 96.50 | 96.70 | 95.40 | 96.30 | 96.30 | 4,146 |
| May 20, 2025 | 96.70 | 97.10 | 95.80 | 96.90 | 96.90 | 6,625 |
| May 19, 2025 | 96.30 | 96.50 | 95.50 | 96.40 | 96.40 | 9,548 |
| May 16, 2025 | 95.40 | 96.60 | 95.20 | 96.30 | 96.30 | 4,501 |
| May 15, 2025 | 93.50 | 95.60 | 93.50 | 94.80 | 94.80 | 8,139 |
| May 14, 2025 | 94.20 | 94.70 | 93.60 | 93.70 | 93.70 | 15,300 |
| May 13, 2025 | 96.85 | 97.00 | 95.00 | 95.00 | 95.00 | 16,437 |
| May 12, 2025 | 96.10 | 96.90 | 94.85 | 96.30 | 96.30 | 19,980 |
| May 9, 2025 | 95.30 | 97.90 | 94.70 | 97.60 | 97.60 | 16,399 |
| May 8, 2025 | 94.70 | 96.40 | 94.70 | 95.40 | 95.40 | 13,930 |
| May 7, 2025 | 97.00 | 98.10 | 95.60 | 96.20 | 96.20 | 20,152 |
| May 6, 2025 | 99.40 | 99.60 | 98.40 | 99.50 | 99.50 | 6,587 |
| May 2, 2025 | 98.10 | 99.20 | 96.40 | 99.00 | 99.00 | 8,540 |
| May 1, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| Apr 30, 2025 | 10:1 Stock Splits | |||||
| Apr 30, 2025 | 98.40 | 98.50 | 97.10 | 97.60 | 97.60 | 19,586 |
| Apr 29, 2025 | 99.00 | 99.00 | 96.00 | 97.30 | 97.30 | 12,726 |
| Apr 28, 2025 | 10:1 Stock Splits | |||||
| Apr 28, 2025 | 95.40 | 100.80 | 93.00 | 98.90 | 98.90 | 9,179 |
| Apr 25, 2025 | 91.40 | 93.00 | 91.10 | 92.80 | 92.80 | 22,140 |
| Apr 24, 2025 | 91.20 | 91.30 | 90.40 | 90.90 | 90.90 | 10,990 |
| Apr 23, 2025 | 89.00 | 92.10 | 88.60 | 91.30 | 91.30 | 8,780 |
| Apr 22, 2025 | 3.8 Dividend | |||||
| Apr 22, 2025 | 88.30 | 88.70 | 86.70 | 88.40 | 88.40 | 25,080 |
| Apr 17, 2025 | 88.70 | 88.85 | 86.90 | 88.80 | 85.00 | 15,160 |
| Apr 16, 2025 | 88.00 | 89.20 | 87.50 | 88.45 | 84.66 | 11,250 |
| Apr 15, 2025 | 87.30 | 88.40 | 87.20 | 88.40 | 84.62 | 11,840 |
| Apr 14, 2025 | 86.70 | 87.10 | 85.35 | 86.30 | 82.61 | 14,980 |
| Apr 11, 2025 | 83.50 | 85.60 | 81.70 | 85.50 | 81.84 | 20,000 |
| Apr 10, 2025 | 87.70 | 87.70 | 82.10 | 82.50 | 78.97 | 18,250 |
| Apr 9, 2025 | 82.40 | 82.40 | 79.60 | 80.40 | 76.96 | 20,800 |
| Apr 8, 2025 | 82.50 | 84.60 | 81.50 | 83.90 | 80.31 | 21,790 |
| Apr 7, 2025 | 61.90 | 84.90 | 60.70 | 81.70 | 78.20 | 36,660 |
| Apr 4, 2025 | 87.90 | 88.50 | 84.80 | 85.50 | 81.84 | 25,110 |
| Apr 3, 2025 | 88.10 | 89.30 | 87.80 | 88.30 | 84.52 | 22,860 |
| Apr 2, 2025 | 89.10 | 89.50 | 86.50 | 89.40 | 85.57 | 28,850 |
| Apr 1, 2025 | 91.50 | 91.70 | 90.20 | 90.40 | 86.53 | 18,660 |
| Mar 31, 2025 | 92.20 | 92.20 | 90.70 | 91.00 | 87.11 | 9,990 |
| Mar 28, 2025 | 91.90 | 93.30 | 91.90 | 93.10 | 89.12 | 7,800 |
| Mar 27, 2025 | 91.70 | 92.20 | 91.10 | 91.50 | 87.58 | 7,450 |
| Mar 26, 2025 | 92.00 | 92.30 | 90.60 | 91.20 | 87.30 | 13,150 |
| Mar 25, 2025 | 90.90 | 92.80 | 90.90 | 92.70 | 88.73 | 11,570 |
| Mar 24, 2025 | 90.70 | 91.20 | 90.30 | 91.00 | 87.11 | 4,810 |
| Mar 21, 2025 | 90.40 | 90.80 | 89.30 | 90.10 | 86.24 | 10,600 |
| Mar 20, 2025 | 91.10 | 91.40 | 90.30 | 91.00 | 87.11 | 15,540 |
| Mar 19, 2025 | 90.80 | 91.20 | 90.60 | 91.10 | 87.20 | 8,280 |
| Mar 18, 2025 | 91.00 | 91.20 | 90.30 | 90.90 | 87.01 | 12,410 |
| Mar 17, 2025 | 89.90 | 90.60 | 89.40 | 90.40 | 86.53 | 12,790 |
| Mar 14, 2025 | 88.70 | 89.90 | 88.60 | 89.90 | 86.05 | 13,430 |
| Mar 13, 2025 | 89.40 | 90.30 | 87.60 | 87.90 | 84.14 | 17,020 |
| Mar 12, 2025 | 89.80 | 90.70 | 89.30 | 89.30 | 85.48 | 17,030 |
| Mar 11, 2025 | 91.35 | 91.40 | 89.00 | 89.50 | 85.67 | 32,250 |
| Mar 10, 2025 | 92.20 | 92.30 | 91.00 | 91.50 | 87.58 | 24,590 |
| Mar 7, 2025 | 93.10 | 93.10 | 92.00 | 92.50 | 88.54 | 31,930 |
| Mar 6, 2025 | 95.10 | 96.70 | 93.30 | 94.00 | 89.98 | 17,640 |
| Mar 5, 2025 | 94.50 | 96.30 | 93.50 | 95.20 | 91.13 | 12,690 |
| Mar 4, 2025 | 96.60 | 97.00 | 94.40 | 94.70 | 90.65 | 11,130 |
| Mar 3, 2025 | 96.80 | 97.30 | 95.70 | 96.60 | 92.47 | 18,420 |
| Feb 28, 2025 | 96.30 | 96.90 | 95.20 | 96.00 | 91.89 | 18,340 |
| Feb 27, 2025 | 96.40 | 97.10 | 95.90 | 96.90 | 92.75 | 16,990 |
| Feb 26, 2025 | 96.60 | 98.60 | 96.60 | 97.20 | 93.04 | 22,540 |
| Feb 25, 2025 | 100.20 | 100.20 | 96.40 | 97.60 | 93.42 | 23,890 |
| Feb 24, 2025 | 100.20 | 101.40 | 100.00 | 100.80 | 96.49 | 14,180 |
| Feb 21, 2025 | 98.50 | 100.60 | 98.50 | 99.50 | 95.24 | 31,790 |
| Feb 20, 2025 | 97.90 | 99.50 | 97.50 | 98.70 | 94.48 | 31,850 |
| Feb 19, 2025 | 98.90 | 99.70 | 97.70 | 98.30 | 94.09 | 43,390 |
| Feb 18, 2025 | 100.00 | 100.60 | 96.00 | 98.80 | 94.57 | 88,980 |
| Feb 17, 2025 | 106.40 | 106.40 | 105.00 | 106.00 | 101.46 | 7,060 |
| Feb 14, 2025 | 106.80 | 107.20 | 105.70 | 106.00 | 101.46 | 8,410 |
| Feb 13, 2025 | 106.20 | 107.20 | 105.40 | 107.00 | 102.42 | 8,840 |
| Feb 12, 2025 | 105.20 | 105.60 | 104.60 | 105.40 | 100.89 | 8,910 |
| Feb 11, 2025 | 104.60 | 105.40 | 104.60 | 105.00 | 100.51 | 7,820 |
| Feb 10, 2025 | 104.40 | 104.80 | 104.00 | 104.70 | 100.22 | 4,550 |
| Feb 7, 2025 | 105.60 | 106.00 | 104.20 | 104.40 | 99.93 | 6,700 |
| Feb 6, 2025 | 105.80 | 106.60 | 105.20 | 106.20 | 101.66 | 8,010 |
| Feb 5, 2025 | 102.60 | 105.60 | 102.60 | 105.40 | 100.89 | 9,370 |
| Feb 4, 2025 | 103.00 | 103.40 | 102.20 | 102.80 | 98.40 | 4,360 |
| Feb 3, 2025 | 102.40 | 103.20 | 101.00 | 103.20 | 98.78 | 8,800 |
| Jan 31, 2025 | 102.00 | 102.80 | 102.00 | 102.60 | 98.21 | 3,540 |
| Jan 30, 2025 | 101.60 | 102.60 | 101.60 | 102.40 | 98.02 | 5,560 |
| Jan 29, 2025 | 102.80 | 102.80 | 101.00 | 101.30 | 96.97 | 3,460 |
| Jan 28, 2025 | 101.40 | 103.40 | 101.40 | 103.20 | 98.78 | 9,390 |
| Jan 27, 2025 | 99.50 | 101.60 | 99.40 | 101.20 | 96.87 | 9,950 |
| Jan 24, 2025 | 99.90 | 101.40 | 99.50 | 99.90 | 95.63 | 10,410 |
| Jan 23, 2025 | 101.20 | 101.20 | 98.90 | 99.30 | 95.05 | 7,060 |
| Jan 22, 2025 | 100.60 | 101.80 | 100.20 | 100.60 | 96.30 | 13,850 |
| Jan 21, 2025 | 98.70 | 99.90 | 98.50 | 99.90 | 95.63 | 3,980 |
| Jan 20, 2025 | 97.80 | 98.90 | 97.80 | 98.50 | 94.28 | 2,660 |
| Jan 17, 2025 | 97.70 | 98.20 | 97.00 | 98.20 | 94.00 | 5,980 |
| Jan 16, 2025 | 97.10 | 97.30 | 96.00 | 97.20 | 93.04 | 7,940 |
| Jan 15, 2025 | 94.90 | 95.80 | 93.80 | 95.70 | 91.60 | 25,350 |
| Jan 14, 2025 | 97.80 | 97.80 | 94.65 | 94.70 | 90.65 | 10,070 |
| Jan 13, 2025 | 98.30 | 98.60 | 97.85 | 98.10 | 93.90 | 3,690 |
| Jan 10, 2025 | 99.10 | 99.80 | 98.60 | 98.90 | 94.67 | 9,840 |
| Jan 9, 2025 | 100.40 | 100.60 | 99.20 | 99.50 | 95.24 | 4,730 |
| Jan 8, 2025 | 99.70 | 100.00 | 99.00 | 99.60 | 95.34 | 9,790 |
| Jan 7, 2025 | 99.30 | 100.10 | 98.95 | 99.60 | 95.34 | 8,340 |
| Jan 6, 2025 | 98.90 | 99.40 | 98.50 | 99.30 | 95.05 | 4,780 |
| Jan 3, 2025 | 100.00 | 100.40 | 98.50 | 98.90 | 94.67 | 6,080 |
| Jan 2, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 94.00 | - |
| Dec 31, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 94.00 | - |
| Dec 30, 2024 | 98.10 | 98.80 | 97.70 | 98.20 | 94.00 | 11,270 |
| Dec 27, 2024 | 98.00 | 99.10 | 98.00 | 98.40 | 94.19 | 5,120 |
| Dec 24, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 93.42 | - |
| Dec 23, 2024 | 97.60 | 98.40 | 97.40 | 97.60 | 93.42 | 3,610 |
| Dec 20, 2024 | 96.60 | 98.20 | 96.00 | 98.20 | 94.00 | 13,950 |
| Dec 19, 2024 | 97.50 | 98.60 | 97.10 | 97.40 | 93.23 | 4,310 |
| Dec 18, 2024 | 97.70 | 98.30 | 97.30 | 98.20 | 94.00 | 11,430 |
| Dec 17, 2024 | 96.20 | 98.30 | 95.00 | 97.90 | 93.71 | 17,230 |
| Dec 16, 2024 | 98.00 | 101.60 | 96.30 | 97.30 | 93.14 | 17,040 |
| Dec 13, 2024 | 104.90 | 105.20 | 103.40 | 103.60 | 99.17 | 4,930 |
| Dec 12, 2024 | 104.20 | 105.80 | 104.20 | 105.40 | 100.89 | 6,650 |
| Dec 11, 2024 | 102.70 | 104.60 | 102.70 | 104.20 | 99.74 | 6,760 |
| Dec 10, 2024 | 102.30 | 104.00 | 101.80 | 101.80 | 97.44 | 35,790 |
| Dec 9, 2024 | 106.80 | 106.80 | 102.40 | 102.80 | 98.40 | 19,670 |
| Dec 6, 2024 | 107.00 | 107.20 | 106.00 | 106.80 | 102.23 | 7,720 |
| Dec 5, 2024 | 110.70 | 110.70 | 107.80 | 107.90 | 103.28 | 6,060 |
| Dec 4, 2024 | 111.00 | 111.00 | 109.60 | 111.00 | 106.25 | 6,140 |
| Dec 3, 2024 | 110.60 | 111.20 | 110.00 | 110.70 | 105.96 | 4,050 |
| Dec 2, 2024 | 111.60 | 112.00 | 110.40 | 110.40 | 105.68 | 2,690 |
| Nov 29, 2024 | 111.00 | 111.20 | 110.00 | 111.00 | 106.25 | 4,090 |
| Nov 28, 2024 | 110.40 | 111.40 | 109.60 | 110.60 | 105.87 | 5,880 |
| Nov 27, 2024 | 110.60 | 112.00 | 108.80 | 110.80 | 106.06 | 11,910 |
| Nov 26, 2024 | 110.80 | 111.60 | 110.00 | 110.60 | 105.87 | 6,850 |
| Nov 25, 2024 | 111.60 | 112.80 | 111.00 | 111.90 | 107.11 | 8,070 |
| Nov 22, 2024 | 111.00 | 112.20 | 110.40 | 111.40 | 106.63 | 3,620 |
| Nov 21, 2024 | 110.40 | 110.60 | 109.00 | 110.40 | 105.68 | 5,780 |
| Nov 20, 2024 | 111.00 | 111.60 | 109.80 | 110.80 | 106.06 | 8,790 |
| Nov 19, 2024 | 111.00 | 111.50 | 109.00 | 110.60 | 105.87 | 12,660 |
| Nov 18, 2024 | 107.60 | 110.20 | 107.50 | 109.80 | 105.10 | 6,800 |
| Nov 15, 2024 | 112.00 | 112.20 | 106.60 | 107.60 | 103.00 | 24,880 |
| Nov 14, 2024 | 113.00 | 114.20 | 112.60 | 114.20 | 109.31 | 5,740 |
| Nov 13, 2024 | 112.20 | 113.40 | 111.60 | 113.20 | 108.36 | 4,040 |
| Nov 12, 2024 | 112.40 | 113.60 | 111.40 | 112.40 | 107.59 | 7,930 |
| Nov 11, 2024 | 113.40 | 114.00 | 112.40 | 113.00 | 108.16 | 4,200 |
| Nov 8, 2024 | 112.10 | 113.40 | 112.10 | 113.00 | 108.16 | 9,810 |
| Nov 7, 2024 | 110.60 | 112.40 | 110.20 | 111.50 | 106.73 | 5,560 |
| Nov 6, 2024 | 113.80 | 114.00 | 110.00 | 110.00 | 105.29 | 9,370 |
| Nov 5, 2024 | 113.60 | 113.80 | 112.80 | 112.80 | 107.97 | 4,110 |
| Nov 4, 2024 | 114.20 | 114.80 | 113.80 | 113.80 | 108.93 | 5,230 |
| Nov 1, 2024 | 113.00 | 114.80 | 112.80 | 114.80 | 109.89 | 2,370 |
| Oct 31, 2024 | 112.80 | 113.40 | 112.60 | 113.20 | 108.36 | 3,240 |
| Oct 30, 2024 | 113.60 | 114.00 | 113.00 | 114.00 | 109.12 | 3,480 |
| Oct 29, 2024 | 114.60 | 114.60 | 113.60 | 113.90 | 109.03 | 5,500 |
| Oct 28, 2024 | 114.20 | 114.60 | 114.00 | 114.20 | 109.31 | 4,680 |
| Oct 25, 2024 | 115.20 | 115.30 | 113.80 | 114.00 | 109.12 | 3,230 |
| Oct 24, 2024 | 115.40 | 116.00 | 115.20 | 115.60 | 110.65 | 5,860 |
| Oct 23, 2024 | 115.60 | 115.60 | 114.00 | 114.40 | 109.50 | 1,670 |
| Oct 22, 2024 | 113.00 | 114.60 | 112.40 | 114.60 | 109.70 | 4,320 |
| Oct 21, 2024 | 116.60 | 116.60 | 114.20 | 114.50 | 109.60 | 2,750 |
| Oct 18, 2024 | 116.40 | 117.40 | 116.20 | 116.90 | 111.90 | 2,340 |
| Oct 17, 2024 | 115.20 | 117.50 | 115.20 | 116.80 | 111.80 | 5,290 |
| Oct 16, 2024 | 115.60 | 117.00 | 115.40 | 115.40 | 110.46 | 7,920 |
| Oct 15, 2024 | 116.00 | 116.80 | 115.80 | 116.20 | 111.23 | 3,350 |
| Oct 14, 2024 | 115.40 | 115.80 | 115.00 | 115.60 | 110.65 | 2,090 |
| Oct 11, 2024 | 114.80 | 115.20 | 114.20 | 115.00 | 110.08 | 1,890 |
| Oct 10, 2024 | 115.40 | 115.40 | 113.40 | 114.00 | 109.12 | 3,140 |
| Oct 9, 2024 | 116.20 | 116.20 | 114.40 | 115.20 | 110.27 | 3,820 |
| Oct 8, 2024 | 114.00 | 115.60 | 113.80 | 115.40 | 110.46 | 8,210 |
| Oct 7, 2024 | 113.20 | 114.60 | 113.20 | 113.80 | 108.93 | 4,390 |
| Oct 4, 2024 | 116.40 | 116.80 | 113.60 | 114.00 | 109.12 | 3,480 |
| Oct 3, 2024 | 117.20 | 117.80 | 116.40 | 116.60 | 111.61 | 4,190 |
| Oct 2, 2024 | 114.60 | 116.80 | 114.60 | 116.60 | 111.61 | 8,970 |
| Oct 1, 2024 | 114.20 | 115.20 | 113.40 | 114.00 | 109.12 | 4,080 |
| Sep 30, 2024 | 114.40 | 114.60 | 113.60 | 113.60 | 108.74 | 5,340 |
| Sep 27, 2024 | 115.20 | 115.80 | 114.80 | 115.00 | 110.08 | 4,110 |
| Sep 26, 2024 | 115.20 | 116.40 | 114.60 | 116.10 | 111.13 | 10,350 |
| Sep 25, 2024 | 114.00 | 114.60 | 114.00 | 114.20 | 109.31 | 6,530 |
| Sep 24, 2024 | 115.40 | 115.40 | 114.00 | 114.00 | 109.12 | 4,320 |
| Sep 23, 2024 | 115.20 | 116.80 | 115.10 | 115.20 | 110.27 | 5,060 |
| Sep 20, 2024 | 116.20 | 116.20 | 113.40 | 114.20 | 109.31 | 4,720 |
| Sep 19, 2024 | 116.60 | 117.00 | 115.60 | 116.60 | 111.61 | 6,150 |
| Sep 18, 2024 | 116.00 | 116.40 | 115.20 | 116.20 | 111.23 | 7,930 |
| Sep 17, 2024 | 115.40 | 117.30 | 115.30 | 115.80 | 110.84 | 9,380 |
| Sep 16, 2024 | 117.20 | 119.00 | 116.80 | 118.20 | 113.14 | 10,080 |
| Sep 13, 2024 | 113.80 | 116.80 | 113.80 | 116.40 | 111.42 | 9,920 |
| Sep 12, 2024 | 113.00 | 113.40 | 111.80 | 113.00 | 108.16 | 6,440 |
| Sep 11, 2024 | 111.40 | 113.20 | 111.40 | 112.90 | 108.07 | 4,160 |
| Sep 10, 2024 | 115.20 | 115.30 | 112.60 | 112.60 | 107.78 | 10,310 |
| Sep 9, 2024 | 111.00 | 113.40 | 111.00 | 112.80 | 107.97 | 10,310 |
| Sep 6, 2024 | 109.20 | 110.80 | 109.20 | 109.40 | 104.72 | 3,020 |
| Sep 5, 2024 | 109.70 | 110.60 | 109.20 | 109.80 | 105.10 | 9,450 |
| Sep 4, 2024 | 109.40 | 110.00 | 108.80 | 108.80 | 104.14 | 7,640 |
| Sep 3, 2024 | 111.00 | 111.40 | 110.40 | 110.80 | 106.06 | 8,610 |
| Sep 2, 2024 | 112.00 | 112.00 | 110.10 | 111.20 | 106.44 | 5,340 |
| Aug 30, 2024 | 110.70 | 111.80 | 110.60 | 111.70 | 106.92 | 10,000 |
| Aug 29, 2024 | 108.60 | 110.80 | 108.60 | 110.60 | 105.87 | 9,250 |
| Aug 28, 2024 | 108.80 | 109.60 | 108.20 | 109.40 | 104.72 | 9,000 |
| Aug 27, 2024 | 109.00 | 110.00 | 108.00 | 108.60 | 103.95 | 11,780 |
| Aug 23, 2024 | 108.00 | 110.60 | 108.00 | 110.30 | 105.58 | 10,310 |
| Aug 22, 2024 | 103.00 | 108.40 | 103.00 | 107.50 | 102.90 | 9,520 |
| Aug 21, 2024 | 99.90 | 100.10 | 99.30 | 99.90 | 95.63 | 3,560 |
| Aug 20, 2024 | 100.40 | 100.60 | 99.40 | 99.70 | 95.43 | 5,750 |
| Aug 19, 2024 | 99.90 | 100.05 | 99.30 | 100.00 | 95.72 | 4,290 |
| Aug 16, 2024 | 99.10 | 99.60 | 97.60 | 99.50 | 95.24 | 7,400 |
| Aug 15, 2024 | 100.00 | 100.40 | 98.90 | 99.00 | 94.76 | 16,390 |
| Aug 14, 2024 | 100.00 | 100.70 | 99.80 | 100.40 | 96.10 | 1,920 |
| Aug 13, 2024 | 99.70 | 99.70 | 98.00 | 99.30 | 95.05 | 1,380 |
| Aug 12, 2024 | 99.80 | 100.20 | 99.40 | 100.20 | 95.91 | 1,220 |
| Aug 9, 2024 | 99.10 | 99.60 | 98.00 | 99.50 | 95.24 | 5,050 |
| Aug 8, 2024 | 98.60 | 99.30 | 97.50 | 99.00 | 94.76 | 4,110 |
| Aug 7, 2024 | 99.00 | 100.10 | 99.00 | 99.90 | 95.63 | 3,750 |
| Aug 6, 2024 | 97.80 | 98.60 | 96.70 | 98.60 | 94.38 | 8,300 |
| Aug 5, 2024 | 93.20 | 98.20 | 93.20 | 97.20 | 93.04 | 10,320 |
| Aug 2, 2024 | 99.70 | 101.20 | 98.20 | 99.10 | 94.86 | 13,790 |
| Aug 1, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 98.40 | - |
| Jul 31, 2024 | 102.40 | 103.40 | 102.20 | 102.80 | 98.40 | 4,120 |
| Jul 30, 2024 | 101.40 | 103.00 | 101.40 | 102.10 | 97.73 | 3,350 |
| Jul 29, 2024 | 101.80 | 102.40 | 100.60 | 101.30 | 96.97 | 4,480 |
| Jul 26, 2024 | 100.00 | 101.70 | 99.20 | 101.00 | 96.68 | 13,230 |
| Jul 25, 2024 | 100.00 | 100.60 | 99.20 | 99.60 | 95.34 | 6,300 |
| Jul 24, 2024 | 100.60 | 101.10 | 100.20 | 100.40 | 96.10 | 3,760 |
| Jul 23, 2024 | 100.80 | 101.50 | 99.70 | 101.10 | 96.77 | 2,860 |
| Jul 22, 2024 | 99.40 | 100.60 | 99.05 | 100.05 | 95.77 | 4,700 |
| Jul 19, 2024 | 99.20 | 99.60 | 98.50 | 98.90 | 94.67 | 3,370 |
| Jul 18, 2024 | 100.80 | 101.40 | 99.15 | 99.50 | 95.24 | 11,380 |
| Jul 17, 2024 | 101.40 | 104.00 | 100.80 | 101.40 | 97.06 | 18,260 |
| Jul 16, 2024 | 98.90 | 100.40 | 98.60 | 100.30 | 96.01 | 5,870 |
| Jul 15, 2024 | 99.70 | 100.40 | 99.10 | 99.30 | 95.05 | 6,400 |
| Jul 12, 2024 | 100.20 | 100.20 | 98.50 | 99.70 | 95.43 | 5,770 |
| Jul 11, 2024 | 99.40 | 100.80 | 98.70 | 99.80 | 95.53 | 6,510 |
| Jul 10, 2024 | 98.60 | 99.30 | 97.95 | 99.30 | 95.05 | 7,080 |
| Jul 9, 2024 | 98.40 | 99.60 | 98.30 | 98.30 | 94.09 | 5,050 |
| Jul 8, 2024 | 98.05 | 98.45 | 97.80 | 98.10 | 93.90 | 1,580 |
| Jul 5, 2024 | 97.60 | 98.30 | 97.50 | 98.00 | 93.81 | 3,120 |
| Jul 4, 2024 | 96.15 | 97.60 | 96.15 | 97.50 | 93.33 | 1,800 |
| Jul 3, 2024 | 94.10 | 95.80 | 94.10 | 95.40 | 91.32 | 3,690 |
| Jul 2, 2024 | 93.80 | 94.10 | 93.30 | 94.00 | 89.98 | 3,920 |
| Jul 1, 2024 | 93.80 | 94.40 | 93.30 | 94.30 | 90.26 | 3,650 |
| Jun 28, 2024 | 93.00 | 93.90 | 93.00 | 93.80 | 89.79 | 3,230 |
| Jun 27, 2024 | 92.00 | 92.60 | 92.00 | 92.60 | 88.64 | 1,270 |
| Jun 26, 2024 | 92.50 | 92.60 | 91.70 | 92.30 | 88.35 | 1,260 |
| Jun 25, 2024 | 91.70 | 92.50 | 91.10 | 92.40 | 88.45 | 5,330 |
| Jun 24, 2024 | 93.30 | 93.30 | 92.10 | 92.45 | 88.49 | 2,850 |
| Jun 21, 2024 | 94.00 | 94.70 | 93.20 | 93.70 | 89.69 | 5,560 |
| Jun 20, 2024 | 93.00 | 94.20 | 92.80 | 93.75 | 89.74 | 2,250 |
| Jun 19, 2024 | 92.30 | 92.80 | 92.30 | 92.80 | 88.83 | 2,380 |
| Jun 18, 2024 | 92.70 | 92.80 | 92.10 | 92.80 | 88.83 | 2,680 |
| Jun 17, 2024 | 93.20 | 93.30 | 92.40 | 92.50 | 88.54 | 5,490 |
| Jun 14, 2024 | 92.50 | 93.00 | 92.20 | 92.90 | 88.92 | 16,460 |
| Jun 13, 2024 | 92.90 | 93.20 | 91.50 | 92.10 | 88.16 | 5,390 |
| Jun 12, 2024 | 90.60 | 92.80 | 90.60 | 92.45 | 88.49 | 2,570 |
| Jun 11, 2024 | 91.10 | 91.60 | 90.90 | 90.90 | 87.01 | 1,700 |
| Jun 10, 2024 | 92.20 | 92.80 | 90.80 | 91.50 | 87.58 | 3,590 |
| Jun 7, 2024 | 91.60 | 93.00 | 91.60 | 92.90 | 88.92 | 8,920 |
| Jun 6, 2024 | 90.60 | 91.70 | 90.40 | 91.60 | 87.68 | 4,230 |
| Jun 5, 2024 | 88.30 | 89.70 | 87.70 | 89.60 | 85.77 | 7,060 |
| Jun 4, 2024 | 88.40 | 88.40 | 87.10 | 88.30 | 84.52 | 2,200 |
| Jun 3, 2024 | 89.90 | 89.90 | 87.60 | 88.50 | 84.71 | 8,250 |
| May 31, 2024 | 87.90 | 89.80 | 87.30 | 89.70 | 85.86 | 5,340 |
| May 30, 2024 | 87.40 | 88.80 | 87.40 | 88.10 | 84.33 | 4,570 |