Stockholm - Delayed Quote SEK
Sleep Cycle AB (publ) (SLEEP.ST)
40.90
+0.85
+(2.12%)
At close: April 24 at 5:29:51 PM GMT+2
Currency in SEK 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 24, 2025 | 40.25 | 41.00 | 39.65 | 40.90 | 40.90 | 27,998 |
| Apr 23, 2025 | 40.10 | 41.00 | 40.05 | 40.05 | 40.05 | 27,482 |
| Apr 22, 2025 | 39.85 | 40.15 | 39.45 | 39.60 | 39.60 | 15,682 |
| Apr 17, 2025 | 40.35 | 40.35 | 39.35 | 40.00 | 40.00 | 11,897 |
| Apr 16, 2025 | 39.35 | 40.35 | 38.65 | 40.35 | 40.35 | 31,660 |
| Apr 15, 2025 | 38.15 | 40.30 | 38.00 | 39.55 | 39.55 | 43,457 |
| Apr 14, 2025 | 40.00 | 40.00 | 38.00 | 38.10 | 38.10 | 28,445 |
| Apr 11, 2025 | 40.30 | 40.75 | 37.65 | 39.55 | 39.55 | 45,122 |
| Apr 10, 2025 | 42.45 | 42.45 | 37.50 | 40.85 | 40.85 | 74,012 |
| Apr 9, 2025 | 1.15 Dividend | |||||
| Apr 9, 2025 | 39.90 | 39.90 | 35.40 | 37.60 | 37.60 | 83,403 |
| Apr 8, 2025 | 40.95 | 41.60 | 40.00 | 41.60 | 40.45 | 72,735 |
| Apr 7, 2025 | 41.70 | 41.85 | 38.55 | 40.40 | 39.28 | 113,234 |
| Apr 4, 2025 | 44.00 | 44.30 | 41.70 | 42.20 | 41.03 | 53,922 |
| Apr 3, 2025 | 44.80 | 45.00 | 43.00 | 43.80 | 42.59 | 53,492 |
| Apr 2, 2025 | 45.80 | 45.90 | 45.00 | 45.80 | 44.53 | 18,557 |
| Apr 1, 2025 | 47.00 | 47.00 | 44.90 | 46.20 | 44.92 | 20,427 |
| Mar 31, 2025 | 46.70 | 46.70 | 44.70 | 45.90 | 44.63 | 47,750 |
| Mar 28, 2025 | 47.00 | 47.80 | 46.10 | 46.80 | 45.51 | 22,150 |
| Mar 27, 2025 | 47.30 | 47.90 | 46.50 | 46.90 | 45.60 | 20,812 |
| Mar 26, 2025 | 48.20 | 48.40 | 47.00 | 47.10 | 45.80 | 29,133 |
| Mar 25, 2025 | 46.80 | 48.00 | 46.60 | 47.40 | 46.09 | 31,021 |
| Mar 24, 2025 | 47.60 | 48.50 | 46.60 | 46.60 | 45.31 | 15,764 |
| Mar 21, 2025 | 47.70 | 48.30 | 47.00 | 47.20 | 45.90 | 23,086 |
| Mar 20, 2025 | 48.40 | 49.30 | 47.20 | 47.70 | 46.38 | 44,693 |
| Mar 19, 2025 | 47.50 | 49.40 | 47.40 | 48.40 | 47.06 | 70,540 |
| Mar 18, 2025 | 45.80 | 47.70 | 45.40 | 47.40 | 46.09 | 54,958 |
| Mar 17, 2025 | 44.50 | 45.50 | 43.90 | 45.50 | 44.24 | 32,246 |
| Mar 14, 2025 | 43.80 | 44.60 | 43.40 | 44.30 | 43.08 | 19,262 |
| Mar 13, 2025 | 43.00 | 43.60 | 42.60 | 43.20 | 42.01 | 203,928 |
| Mar 12, 2025 | 42.80 | 43.30 | 42.30 | 43.00 | 41.81 | 48,632 |
| Mar 11, 2025 | 44.30 | 44.30 | 42.70 | 43.00 | 41.81 | 40,872 |
| Mar 10, 2025 | 44.70 | 45.90 | 43.70 | 44.30 | 43.08 | 27,738 |
| Mar 7, 2025 | 44.60 | 44.80 | 43.60 | 44.70 | 43.46 | 15,584 |
| Mar 6, 2025 | 44.90 | 44.90 | 43.60 | 43.80 | 42.59 | 28,479 |
| Mar 5, 2025 | 43.90 | 45.10 | 43.90 | 44.80 | 43.56 | 38,199 |
| Mar 4, 2025 | 44.90 | 44.90 | 43.20 | 43.80 | 42.59 | 41,409 |
| Mar 3, 2025 | 45.40 | 46.10 | 44.50 | 45.30 | 44.05 | 61,484 |
| Feb 28, 2025 | 44.10 | 46.10 | 43.50 | 46.10 | 44.83 | 90,682 |
| Feb 27, 2025 | 44.00 | 45.00 | 43.30 | 44.10 | 42.88 | 43,102 |
| Feb 26, 2025 | 44.40 | 44.90 | 42.40 | 43.50 | 42.30 | 91,735 |
| Feb 25, 2025 | 44.30 | 45.10 | 44.20 | 44.70 | 43.46 | 30,612 |
| Feb 24, 2025 | 44.50 | 44.80 | 43.40 | 44.20 | 42.98 | 66,787 |
| Feb 21, 2025 | 45.40 | 45.80 | 44.30 | 44.30 | 43.08 | 26,712 |
| Feb 20, 2025 | 45.80 | 46.00 | 44.50 | 45.10 | 43.85 | 44,570 |
| Feb 19, 2025 | 44.90 | 45.80 | 44.90 | 45.80 | 44.53 | 65,251 |
| Feb 18, 2025 | 44.70 | 45.50 | 44.60 | 44.90 | 43.66 | 47,579 |
| Feb 17, 2025 | 44.70 | 45.60 | 44.10 | 44.70 | 43.46 | 46,756 |
| Feb 14, 2025 | 45.50 | 45.50 | 44.30 | 44.60 | 43.37 | 33,555 |
| Feb 13, 2025 | 45.00 | 45.00 | 43.90 | 44.90 | 43.66 | 40,552 |
| Feb 12, 2025 | 44.60 | 44.90 | 44.10 | 44.50 | 43.27 | 32,447 |
| Feb 11, 2025 | 44.40 | 45.00 | 43.50 | 44.50 | 43.27 | 45,391 |
| Feb 10, 2025 | 44.40 | 45.70 | 43.40 | 44.40 | 43.17 | 108,430 |
| Feb 7, 2025 | 44.20 | 45.40 | 43.50 | 44.00 | 42.78 | 57,350 |
| Feb 6, 2025 | 43.70 | 43.70 | 42.90 | 43.40 | 42.20 | 45,616 |
| Feb 5, 2025 | 43.90 | 43.90 | 42.80 | 43.30 | 42.10 | 116,037 |
| Feb 4, 2025 | 44.80 | 46.40 | 43.00 | 43.90 | 42.69 | 282,457 |
| Feb 3, 2025 | 41.50 | 42.00 | 40.80 | 41.00 | 39.87 | 53,109 |
| Jan 31, 2025 | 41.40 | 41.50 | 41.00 | 41.50 | 40.35 | 18,045 |
| Jan 30, 2025 | 42.70 | 42.70 | 40.90 | 41.30 | 40.16 | 15,438 |
| Jan 29, 2025 | 41.30 | 42.50 | 41.00 | 42.10 | 40.94 | 63,931 |
| Jan 28, 2025 | 39.90 | 41.20 | 39.80 | 40.80 | 39.67 | 21,691 |
| Jan 27, 2025 | 40.00 | 40.00 | 39.00 | 39.60 | 38.51 | 32,135 |
| Jan 24, 2025 | 39.10 | 40.40 | 39.10 | 40.30 | 39.19 | 36,986 |
| Jan 23, 2025 | 38.20 | 39.00 | 38.00 | 39.00 | 37.92 | 26,819 |
| Jan 22, 2025 | 39.10 | 39.20 | 38.40 | 38.40 | 37.34 | 103,720 |
| Jan 21, 2025 | 39.00 | 39.40 | 38.70 | 39.00 | 37.92 | 53,063 |
| Jan 20, 2025 | 39.70 | 39.70 | 38.70 | 39.00 | 37.92 | 42,587 |
| Jan 17, 2025 | 39.00 | 40.50 | 38.90 | 39.70 | 38.60 | 127,847 |
| Jan 16, 2025 | 38.60 | 39.70 | 38.50 | 39.00 | 37.92 | 40,578 |
| Jan 15, 2025 | 37.50 | 38.70 | 37.50 | 38.20 | 37.14 | 32,738 |
| Jan 14, 2025 | 37.20 | 38.30 | 36.90 | 37.40 | 36.37 | 58,083 |
| Jan 13, 2025 | 38.20 | 38.20 | 37.50 | 37.50 | 36.46 | 10,308 |
| Jan 10, 2025 | 37.90 | 38.40 | 37.40 | 38.40 | 37.34 | 12,691 |
| Jan 9, 2025 | 38.00 | 38.00 | 37.10 | 37.40 | 36.37 | 14,544 |
| Jan 8, 2025 | 37.20 | 37.80 | 36.90 | 37.40 | 36.37 | 33,858 |
| Jan 7, 2025 | 38.30 | 38.40 | 37.20 | 37.20 | 36.17 | 36,501 |
| Jan 3, 2025 | 38.00 | 38.40 | 38.00 | 38.20 | 37.14 | 16,117 |
| Jan 2, 2025 | 37.90 | 38.70 | 37.60 | 38.20 | 37.14 | 20,124 |
| Dec 30, 2024 | 37.00 | 37.70 | 36.20 | 37.60 | 36.56 | 47,061 |
| Dec 27, 2024 | 36.90 | 37.20 | 36.20 | 37.00 | 35.98 | 28,761 |
| Dec 23, 2024 | 36.90 | 37.30 | 36.10 | 36.90 | 35.88 | 49,388 |
| Dec 20, 2024 | 36.80 | 37.40 | 36.20 | 37.40 | 36.37 | 54,968 |
| Dec 19, 2024 | 37.10 | 37.70 | 36.60 | 36.90 | 35.88 | 31,529 |
| Dec 18, 2024 | 37.80 | 38.20 | 36.40 | 37.10 | 36.07 | 159,451 |
| Dec 17, 2024 | 37.30 | 38.40 | 37.00 | 38.10 | 37.05 | 28,884 |
| Dec 16, 2024 | 38.00 | 38.30 | 37.40 | 37.40 | 36.37 | 44,742 |
| Dec 13, 2024 | 39.10 | 39.20 | 37.20 | 38.00 | 36.95 | 60,885 |
| Dec 12, 2024 | 39.40 | 39.80 | 39.00 | 39.40 | 38.31 | 9,187 |
| Dec 11, 2024 | 39.80 | 39.80 | 38.90 | 39.40 | 38.31 | 30,611 |
| Dec 10, 2024 | 40.30 | 40.70 | 38.50 | 40.10 | 38.99 | 35,914 |
| Dec 9, 2024 | 39.90 | 41.10 | 39.70 | 40.60 | 39.48 | 21,863 |
| Dec 6, 2024 | 40.60 | 41.00 | 39.80 | 40.40 | 39.28 | 17,369 |
| Dec 5, 2024 | 40.20 | 41.10 | 40.20 | 40.50 | 39.38 | 16,584 |
| Dec 4, 2024 | 41.00 | 42.20 | 39.40 | 40.40 | 39.28 | 27,004 |
| Dec 3, 2024 | 41.20 | 41.70 | 40.70 | 40.70 | 39.57 | 7,360 |
| Dec 2, 2024 | 40.60 | 42.20 | 40.60 | 41.20 | 40.06 | 34,321 |
| Nov 29, 2024 | 41.10 | 41.60 | 40.10 | 40.60 | 39.48 | 40,646 |
| Nov 28, 2024 | 41.50 | 42.30 | 41.40 | 41.60 | 40.45 | 5,495 |
| Nov 27, 2024 | 42.40 | 42.60 | 41.50 | 41.70 | 40.55 | 19,598 |
| Nov 26, 2024 | 43.20 | 43.30 | 41.70 | 42.20 | 41.03 | 17,265 |
| Nov 25, 2024 | 41.40 | 43.40 | 41.40 | 43.40 | 42.20 | 17,448 |
| Nov 22, 2024 | 41.30 | 43.30 | 41.20 | 41.40 | 40.26 | 21,926 |
| Nov 21, 2024 | 40.80 | 41.50 | 40.50 | 41.30 | 40.16 | 20,929 |
| Nov 20, 2024 | 41.10 | 42.20 | 40.50 | 40.50 | 39.38 | 39,917 |
| Nov 19, 2024 | 41.90 | 42.90 | 40.30 | 41.10 | 39.96 | 19,248 |
| Nov 18, 2024 | 40.80 | 42.00 | 40.60 | 41.80 | 40.64 | 28,117 |
| Nov 15, 2024 | 41.90 | 42.30 | 41.00 | 41.10 | 39.96 | 23,585 |
| Nov 14, 2024 | 40.90 | 42.20 | 40.20 | 41.80 | 40.64 | 21,876 |
| Nov 13, 2024 | 42.10 | 42.30 | 41.50 | 42.20 | 41.03 | 13,372 |
| Nov 12, 2024 | 43.50 | 43.50 | 41.80 | 42.20 | 41.03 | 33,610 |
| Nov 11, 2024 | 42.50 | 43.70 | 42.10 | 43.10 | 41.91 | 62,285 |
| Nov 8, 2024 | 43.10 | 43.10 | 42.20 | 43.00 | 41.81 | 17,825 |
| Nov 7, 2024 | 42.80 | 43.30 | 42.00 | 43.10 | 41.91 | 30,982 |
| Nov 6, 2024 | 42.80 | 43.70 | 42.60 | 42.80 | 41.62 | 40,608 |
| Nov 5, 2024 | 42.70 | 43.10 | 41.80 | 43.10 | 41.91 | 24,473 |
| Nov 4, 2024 | 43.30 | 44.00 | 42.40 | 42.70 | 41.52 | 27,595 |
| Nov 1, 2024 | 41.20 | 43.40 | 41.20 | 43.20 | 42.01 | 13,187 |
| Oct 31, 2024 | 42.10 | 42.80 | 41.20 | 41.50 | 40.35 | 35,960 |
| Oct 30, 2024 | 43.20 | 43.20 | 42.00 | 42.20 | 41.03 | 34,270 |
| Oct 29, 2024 | 43.00 | 43.50 | 42.70 | 43.30 | 42.10 | 18,613 |
| Oct 28, 2024 | 43.00 | 43.70 | 42.30 | 43.10 | 41.91 | 46,665 |
| Oct 25, 2024 | 44.60 | 44.80 | 42.50 | 42.50 | 41.33 | 43,440 |
| Oct 24, 2024 | 45.30 | 45.30 | 41.80 | 43.80 | 42.59 | 175,841 |
| Oct 23, 2024 | 46.70 | 46.70 | 45.80 | 46.40 | 45.12 | 24,235 |
| Oct 22, 2024 | 46.60 | 46.60 | 45.50 | 45.90 | 44.63 | 11,656 |
| Oct 21, 2024 | 46.00 | 47.80 | 45.50 | 46.60 | 45.31 | 19,455 |
| Oct 18, 2024 | 46.80 | 48.30 | 45.70 | 46.30 | 45.02 | 21,201 |
| Oct 17, 2024 | 46.40 | 47.40 | 45.20 | 46.70 | 45.41 | 44,205 |
| Oct 16, 2024 | 45.60 | 46.30 | 45.00 | 46.30 | 45.02 | 76,206 |
| Oct 15, 2024 | 43.70 | 45.90 | 43.70 | 45.70 | 44.44 | 14,145 |
| Oct 14, 2024 | 44.70 | 45.20 | 43.80 | 44.40 | 43.17 | 19,738 |
| Oct 11, 2024 | 45.10 | 45.30 | 44.20 | 44.90 | 43.66 | 10,831 |
| Oct 10, 2024 | 46.50 | 46.50 | 44.00 | 45.00 | 43.76 | 42,871 |
| Oct 9, 2024 | 47.70 | 48.00 | 45.30 | 46.50 | 45.21 | 30,526 |
| Oct 8, 2024 | 48.50 | 49.00 | 47.30 | 47.30 | 45.99 | 26,578 |
| Oct 7, 2024 | 47.20 | 49.40 | 47.10 | 48.10 | 46.77 | 40,565 |
| Oct 4, 2024 | 45.20 | 47.30 | 44.60 | 47.30 | 45.99 | 23,640 |
| Oct 3, 2024 | 45.50 | 45.60 | 44.50 | 45.20 | 43.95 | 7,500 |
| Oct 2, 2024 | 44.60 | 45.20 | 44.00 | 45.00 | 43.76 | 16,585 |
| Oct 1, 2024 | 44.80 | 45.50 | 44.00 | 44.50 | 43.27 | 22,073 |
| Sep 30, 2024 | 45.20 | 45.50 | 44.80 | 45.00 | 43.76 | 13,963 |
| Sep 27, 2024 | 45.00 | 45.50 | 44.60 | 45.20 | 43.95 | 21,716 |
| Sep 26, 2024 | 45.20 | 48.90 | 44.50 | 44.70 | 43.46 | 14,513 |
| Sep 25, 2024 | 43.50 | 46.00 | 43.20 | 45.20 | 43.95 | 23,701 |
| Sep 24, 2024 | 42.90 | 44.20 | 42.70 | 43.50 | 42.30 | 41,949 |
| Sep 23, 2024 | 41.10 | 43.20 | 41.10 | 42.80 | 41.62 | 198,686 |
| Sep 20, 2024 | 41.00 | 41.20 | 40.50 | 40.90 | 39.77 | 84,817 |
| Sep 19, 2024 | 40.90 | 41.00 | 40.10 | 40.60 | 39.48 | 15,062 |
| Sep 18, 2024 | 40.90 | 40.90 | 40.10 | 40.50 | 39.38 | 7,946 |
| Sep 17, 2024 | 40.00 | 40.80 | 40.00 | 40.80 | 39.67 | 8,035 |
| Sep 16, 2024 | 39.60 | 40.70 | 39.60 | 40.40 | 39.28 | 10,288 |
| Sep 13, 2024 | 41.20 | 41.20 | 40.00 | 40.60 | 39.48 | 13,322 |
| Sep 12, 2024 | 40.50 | 41.00 | 40.50 | 41.00 | 39.87 | 11,538 |
| Sep 11, 2024 | 39.50 | 41.00 | 39.50 | 40.40 | 39.28 | 33,658 |
| Sep 10, 2024 | 41.10 | 41.10 | 39.00 | 39.50 | 38.41 | 39,838 |
| Sep 9, 2024 | 41.20 | 41.30 | 40.70 | 41.10 | 39.96 | 9,602 |
| Sep 6, 2024 | 40.50 | 41.30 | 40.50 | 41.10 | 39.96 | 6,541 |
| Sep 5, 2024 | 40.50 | 41.70 | 40.50 | 41.00 | 39.87 | 8,601 |
| Sep 4, 2024 | 43.10 | 43.10 | 40.40 | 40.40 | 39.28 | 185,324 |
| Sep 3, 2024 | 41.70 | 43.30 | 41.20 | 41.70 | 40.55 | 52,358 |
| Sep 2, 2024 | 41.90 | 42.00 | 41.00 | 41.80 | 40.64 | 138,550 |
| Aug 30, 2024 | 41.90 | 43.30 | 41.00 | 41.90 | 40.74 | 370,191 |
| Aug 29, 2024 | 41.00 | 41.90 | 41.00 | 41.50 | 40.35 | 22,270 |
| Aug 28, 2024 | 41.70 | 41.70 | 40.60 | 41.00 | 39.87 | 22,343 |
| Aug 27, 2024 | 41.50 | 42.00 | 41.00 | 41.40 | 40.26 | 35,414 |
| Aug 26, 2024 | 41.50 | 42.00 | 40.80 | 41.60 | 40.45 | 12,392 |
| Aug 23, 2024 | 40.90 | 41.70 | 40.20 | 40.70 | 39.57 | 13,807 |
| Aug 22, 2024 | 40.50 | 42.20 | 40.20 | 41.20 | 40.06 | 7,613 |
| Aug 21, 2024 | 41.10 | 41.40 | 40.10 | 40.70 | 39.57 | 8,915 |
| Aug 20, 2024 | 41.10 | 41.70 | 40.80 | 41.10 | 39.96 | 12,288 |
| Aug 19, 2024 | 39.80 | 41.00 | 39.80 | 41.00 | 39.87 | 16,023 |
| Aug 16, 2024 | 40.20 | 40.20 | 39.40 | 39.70 | 38.60 | 11,484 |
| Aug 15, 2024 | 40.60 | 40.60 | 39.00 | 40.00 | 38.89 | 17,076 |
| Aug 14, 2024 | 40.40 | 40.70 | 40.00 | 40.60 | 39.48 | 6,515 |
| Aug 13, 2024 | 40.70 | 40.70 | 40.40 | 40.40 | 39.28 | 2,481 |
| Aug 12, 2024 | 40.60 | 40.70 | 40.10 | 40.70 | 39.57 | 5,551 |
| Aug 9, 2024 | 40.40 | 40.50 | 39.80 | 40.20 | 39.09 | 8,302 |
| Aug 8, 2024 | 39.90 | 40.40 | 39.50 | 40.10 | 38.99 | 9,020 |
| Aug 7, 2024 | 40.20 | 41.00 | 39.40 | 40.00 | 38.89 | 19,872 |
| Aug 6, 2024 | 39.20 | 40.10 | 38.80 | 40.10 | 38.99 | 21,342 |
| Aug 5, 2024 | 40.80 | 40.80 | 38.00 | 39.40 | 38.31 | 157,329 |
| Aug 2, 2024 | 42.00 | 42.00 | 40.60 | 41.20 | 40.06 | 31,434 |
| Aug 1, 2024 | 41.50 | 42.00 | 41.20 | 41.90 | 40.74 | 21,870 |
| Jul 31, 2024 | 41.00 | 41.50 | 40.50 | 41.40 | 40.26 | 20,963 |
| Jul 30, 2024 | 41.50 | 41.80 | 40.20 | 41.00 | 39.87 | 33,763 |
| Jul 29, 2024 | 41.00 | 42.40 | 40.90 | 41.50 | 40.35 | 59,021 |
| Jul 26, 2024 | 39.90 | 40.90 | 37.70 | 40.90 | 39.77 | 299,687 |
| Jul 25, 2024 | 35.70 | 35.70 | 34.50 | 34.60 | 33.64 | 42,829 |
| Jul 24, 2024 | 35.70 | 36.50 | 34.80 | 34.80 | 33.84 | 27,151 |
| Jul 23, 2024 | 35.30 | 36.00 | 34.70 | 35.10 | 34.13 | 69,216 |
| Jul 22, 2024 | 34.00 | 35.00 | 32.30 | 34.60 | 33.64 | 8,874 |
| Jul 19, 2024 | 34.90 | 35.40 | 34.00 | 34.10 | 33.16 | 31,010 |
| Jul 18, 2024 | 34.50 | 35.50 | 34.10 | 34.90 | 33.94 | 36,984 |
| Jul 17, 2024 | 34.80 | 35.30 | 34.40 | 34.50 | 33.55 | 4,441 |
| Jul 16, 2024 | 34.20 | 35.40 | 34.20 | 34.80 | 33.84 | 13,875 |
| Jul 15, 2024 | 35.20 | 35.50 | 34.10 | 34.20 | 33.25 | 26,173 |
| Jul 12, 2024 | 35.70 | 36.00 | 34.90 | 35.10 | 34.13 | 15,213 |
| Jul 11, 2024 | 35.30 | 35.90 | 35.00 | 35.10 | 34.13 | 6,054 |
| Jul 10, 2024 | 35.40 | 36.70 | 35.20 | 35.70 | 34.71 | 6,231 |
| Jul 9, 2024 | 36.00 | 36.40 | 34.90 | 35.40 | 34.42 | 30,050 |
| Jul 8, 2024 | 36.40 | 36.50 | 36.00 | 36.30 | 35.30 | 6,017 |
| Jul 5, 2024 | 36.80 | 36.80 | 36.20 | 36.30 | 35.30 | 3,152 |
| Jul 4, 2024 | 37.50 | 37.80 | 36.30 | 36.60 | 35.59 | 5,774 |
| Jul 3, 2024 | 37.10 | 37.80 | 37.10 | 37.30 | 36.27 | 744 |
| Jul 2, 2024 | 36.60 | 37.70 | 36.60 | 37.10 | 36.07 | 7,547 |
| Jul 1, 2024 | 37.10 | 37.90 | 36.20 | 37.00 | 35.98 | 13,151 |
| Jun 28, 2024 | 36.30 | 37.70 | 36.10 | 37.00 | 35.98 | 20,793 |
| Jun 27, 2024 | 36.00 | 36.30 | 36.00 | 36.30 | 35.30 | 6,774 |
| Jun 26, 2024 | 36.00 | 36.40 | 36.00 | 36.30 | 35.30 | 1,067 |
| Jun 25, 2024 | 36.30 | 36.30 | 35.40 | 36.00 | 35.00 | 7,382 |
| Jun 24, 2024 | 36.50 | 36.50 | 36.10 | 36.30 | 35.30 | 1,666 |
| Jun 20, 2024 | 35.80 | 36.40 | 35.40 | 35.40 | 34.42 | 11,551 |
| Jun 19, 2024 | 36.00 | 36.50 | 35.80 | 36.20 | 35.20 | 3,992 |
| Jun 18, 2024 | 36.20 | 36.50 | 35.50 | 36.50 | 35.49 | 10,449 |
| Jun 17, 2024 | 37.00 | 37.80 | 35.70 | 36.20 | 35.20 | 31,942 |
| Jun 14, 2024 | 37.80 | 38.70 | 37.00 | 37.00 | 35.98 | 36,139 |
| Jun 13, 2024 | 37.50 | 37.80 | 37.20 | 37.80 | 36.76 | 15,329 |
| Jun 12, 2024 | 36.10 | 37.40 | 36.10 | 37.40 | 36.37 | 24,856 |
| Jun 11, 2024 | 35.70 | 37.40 | 35.60 | 36.10 | 35.10 | 369,867 |
| Jun 10, 2024 | 35.40 | 36.20 | 35.00 | 35.70 | 34.71 | 3,025 |
| Jun 7, 2024 | 36.00 | 36.00 | 34.90 | 35.50 | 34.52 | 11,791 |
| Jun 5, 2024 | 35.60 | 36.00 | 35.30 | 35.80 | 34.81 | 10,379 |
| Jun 4, 2024 | 36.60 | 36.60 | 35.00 | 35.60 | 34.62 | 15,420 |
| Jun 3, 2024 | 37.80 | 38.00 | 36.30 | 36.60 | 35.59 | 13,633 |
| May 31, 2024 | 37.60 | 37.80 | 36.60 | 37.80 | 36.76 | 14,501 |
| May 30, 2024 | 36.60 | 37.60 | 36.40 | 37.60 | 36.56 | 5,779 |
| May 29, 2024 | 36.70 | 36.80 | 36.30 | 36.50 | 35.49 | 18,899 |
| May 28, 2024 | 36.90 | 37.50 | 36.40 | 36.80 | 35.78 | 28,270 |
| May 27, 2024 | 36.10 | 37.00 | 36.10 | 37.00 | 35.98 | 10,507 |
| May 24, 2024 | 37.40 | 37.40 | 36.70 | 36.80 | 35.78 | 6,615 |
| May 23, 2024 | 36.40 | 37.40 | 36.30 | 37.40 | 36.37 | 4,565 |
| May 22, 2024 | 36.60 | 36.80 | 36.30 | 36.40 | 35.39 | 7,247 |
| May 21, 2024 | 36.60 | 36.90 | 36.40 | 36.60 | 35.59 | 20,804 |
| May 20, 2024 | 36.80 | 36.80 | 36.10 | 36.60 | 35.59 | 10,942 |
| May 17, 2024 | 36.20 | 36.80 | 36.10 | 36.80 | 35.78 | 6,865 |
| May 16, 2024 | 36.80 | 36.90 | 36.20 | 36.30 | 35.30 | 9,380 |
| May 15, 2024 | 36.60 | 37.00 | 36.20 | 36.30 | 35.30 | 12,679 |
| May 14, 2024 | 37.00 | 37.00 | 36.10 | 36.50 | 35.49 | 8,528 |
| May 13, 2024 | 36.50 | 37.10 | 36.50 | 37.00 | 35.98 | 9,657 |
| May 10, 2024 | 36.30 | 36.70 | 36.00 | 36.50 | 35.49 | 12,516 |
| May 8, 2024 | 36.00 | 36.40 | 35.40 | 35.50 | 34.52 | 10,520 |
| May 7, 2024 | 35.70 | 36.00 | 35.20 | 36.00 | 35.00 | 23,491 |
| May 6, 2024 | 36.30 | 36.40 | 34.80 | 35.70 | 34.71 | 33,939 |
| May 3, 2024 | 36.60 | 37.20 | 35.90 | 36.40 | 35.39 | 55,514 |
| May 2, 2024 | 34.00 | 35.00 | 33.70 | 35.00 | 34.03 | 14,873 |
| Apr 30, 2024 | 34.10 | 34.60 | 33.80 | 34.20 | 33.25 | 3,247 |
| Apr 29, 2024 | 34.80 | 34.90 | 34.00 | 34.10 | 33.16 | 7,561 |
| Apr 26, 2024 | 35.30 | 35.30 | 33.70 | 34.60 | 33.64 | 9,905 |
| Apr 25, 2024 | 34.00 | 35.30 | 33.80 | 34.20 | 33.25 | 4,709 |
| Apr 24, 2024 | 34.90 | 35.30 | 33.80 | 33.90 | 32.96 | 11,600 |