Stockholm - Delayed Quote SEK
Solnaberg Property AB (publ) (SOLNA.ST)
120.00
+3.00
+(2.56%)
At close: April 25 at 5:16:19 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 25, 2025 | 118.00 | 121.00 | 117.00 | 120.00 | 120.00 | 3,289 |
| Apr 24, 2025 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1,558 |
| Apr 23, 2025 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 2,082 |
| Apr 22, 2025 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 707 |
| Apr 17, 2025 | 120.00 | 124.00 | 119.00 | 120.00 | 120.00 | 5,104 |
| Apr 16, 2025 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1,609 |
| Apr 15, 2025 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 608 |
| Apr 14, 2025 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 305 |
| Apr 11, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 404 |
| Apr 10, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 355 |
| Apr 9, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 279 |
| Apr 8, 2025 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,542 |
| Apr 7, 2025 | 1.5 Dividend | |||||
| Apr 7, 2025 | 114.00 | 115.00 | 110.00 | 114.00 | 114.00 | 1,190 |
| Apr 4, 2025 | 117.00 | 118.50 | 116.50 | 116.50 | 115.00 | 6,873 |
| Apr 3, 2025 | 115.50 | 117.00 | 115.00 | 117.00 | 115.49 | 834 |
| Apr 2, 2025 | 116.00 | 117.50 | 115.00 | 116.00 | 114.51 | 1,255 |
| Apr 1, 2025 | 117.50 | 117.50 | 114.50 | 115.50 | 114.01 | 736 |
| Mar 31, 2025 | 118.00 | 118.00 | 117.00 | 117.50 | 115.99 | 226 |
| Mar 28, 2025 | 116.00 | 117.50 | 116.00 | 117.50 | 115.99 | 286 |
| Mar 27, 2025 | 118.50 | 118.50 | 116.00 | 116.00 | 114.51 | 1,449 |
| Mar 26, 2025 | 116.00 | 117.50 | 115.00 | 116.00 | 114.51 | 2,757 |
| Mar 25, 2025 | 116.00 | 116.50 | 115.00 | 115.00 | 113.52 | 1,686 |
| Mar 24, 2025 | 116.00 | 116.50 | 115.00 | 115.00 | 113.52 | 2,188 |
| Mar 21, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 113.52 | 2,851 |
| Mar 20, 2025 | 116.50 | 117.00 | 116.50 | 117.00 | 115.49 | 302 |
| Mar 19, 2025 | 116.50 | 117.00 | 115.00 | 116.50 | 115.00 | 506 |
| Mar 18, 2025 | 114.00 | 117.50 | 113.50 | 114.50 | 113.03 | 1,827 |
| Mar 17, 2025 | 114.50 | 114.50 | 114.00 | 114.00 | 112.53 | 1,045 |
| Mar 14, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.49 | 563 |
| Mar 13, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 114.51 | 199 |
| Mar 12, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 113.52 | 418 |
| Mar 11, 2025 | 118.00 | 118.00 | 113.00 | 115.00 | 113.52 | 1,690 |
| Mar 10, 2025 | 108.00 | 119.00 | 108.00 | 118.50 | 116.97 | 3,349 |
| Mar 7, 2025 | 109.00 | 109.50 | 108.00 | 109.00 | 107.60 | 1,207 |
| Mar 6, 2025 | 110.00 | 110.00 | 107.50 | 109.50 | 108.09 | 10,351 |
| Mar 5, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 109.57 | 303 |
| Mar 4, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.60 | 1,987 |
| Mar 3, 2025 | 111.50 | 112.00 | 109.00 | 110.00 | 108.58 | 2,802 |
| Feb 28, 2025 | 112.50 | 112.50 | 109.50 | 109.50 | 108.09 | 488 |
| Feb 27, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 111.05 | 27 |
| Feb 26, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 108.58 | 607 |
| Feb 25, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 110.56 | 1,167 |
| Feb 24, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 111.05 | 24 |
| Feb 21, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.57 | 306 |
| Feb 20, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 110.06 | 38 |
| Feb 19, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.60 | 22 |
| Feb 18, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 109.57 | 232 |
| Feb 17, 2025 | 109.50 | 111.50 | 109.50 | 111.50 | 110.06 | 520 |
| Feb 14, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 107.10 | 46 |
| Feb 13, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.58 | 11 |
| Feb 12, 2025 | 109.50 | 110.50 | 109.50 | 110.50 | 109.08 | 25 |
| Feb 11, 2025 | 110.50 | 110.50 | 109.00 | 109.00 | 107.60 | 346 |
| Feb 10, 2025 | 113.00 | 113.00 | 110.00 | 110.50 | 109.08 | 293 |
| Feb 7, 2025 | 111.50 | 112.50 | 110.50 | 110.50 | 109.08 | 538 |
| Feb 6, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 110.06 | 2 |
| Feb 5, 2025 | 111.00 | 111.50 | 111.00 | 111.50 | 110.06 | 118 |
| Feb 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.57 | 7 |
| Feb 3, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 109.57 | 149 |
| Jan 31, 2025 | 111.50 | 111.50 | 111.00 | 111.50 | 110.06 | 304 |
| Jan 30, 2025 | 111.50 | 111.50 | 111.00 | 111.00 | 109.57 | 128 |
| Jan 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.57 | - |
| Jan 28, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 109.57 | 123 |
| Jan 27, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 107.60 | 102 |
| Jan 24, 2025 | 109.00 | 111.00 | 109.00 | 109.50 | 108.09 | 33,175 |
| Jan 23, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 109.57 | 1,714 |
| Jan 22, 2025 | 111.50 | 111.50 | 110.00 | 111.50 | 110.06 | 49 |
| Jan 21, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 110.06 | 46 |
| Jan 20, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 110.06 | 10 |
| Jan 17, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 110.06 | 30 |
| Jan 16, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 110.06 | - |
| Jan 15, 2025 | 109.50 | 111.50 | 109.00 | 111.50 | 110.06 | 7 |
| Jan 14, 2025 | 111.50 | 111.50 | 109.50 | 109.50 | 108.09 | 50 |
| Jan 13, 2025 | 110.00 | 111.00 | 108.50 | 111.00 | 109.57 | 1,725 |
| Jan 10, 2025 | 111.50 | 111.50 | 111.00 | 111.50 | 110.06 | 380 |
| Jan 9, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.57 | 24 |
| Jan 8, 2025 | 111.50 | 111.50 | 109.00 | 111.50 | 110.06 | 323 |
| Jan 7, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.57 | 51 |
| Jan 3, 2025 | 1.5 Dividend | |||||
| Jan 3, 2025 | 110.50 | 111.50 | 110.00 | 111.50 | 110.06 | 135 |
| Jan 2, 2025 | 113.00 | 113.00 | 111.50 | 112.00 | 109.08 | 5,391 |
| Dec 30, 2024 | 111.00 | 111.50 | 110.00 | 110.00 | 107.13 | 529 |
| Dec 27, 2024 | 112.50 | 112.50 | 109.50 | 111.50 | 108.59 | 313 |
| Dec 23, 2024 | 109.50 | 112.50 | 109.50 | 111.50 | 108.59 | 469 |
| Dec 20, 2024 | 112.00 | 112.50 | 110.00 | 110.00 | 107.13 | 193 |
| Dec 19, 2024 | 110.50 | 116.00 | 110.50 | 111.00 | 108.10 | 1,367 |
| Dec 18, 2024 | 110.50 | 111.00 | 110.50 | 111.00 | 108.10 | 4,803 |
| Dec 17, 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 107.13 | 11,385 |
| Dec 16, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 105.67 | 31 |
| Dec 13, 2024 | 111.50 | 111.50 | 111.00 | 111.00 | 108.10 | 351 |
| Dec 12, 2024 | 109.00 | 111.50 | 109.00 | 111.50 | 108.59 | 12 |
| Dec 11, 2024 | 110.50 | 110.50 | 108.50 | 110.50 | 107.62 | 57 |
| Dec 10, 2024 | 108.50 | 109.50 | 108.50 | 109.00 | 106.16 | 931 |
| Dec 9, 2024 | 110.00 | 110.50 | 109.00 | 110.50 | 107.62 | 905 |
| Dec 6, 2024 | 113.50 | 113.50 | 107.00 | 111.00 | 108.10 | 2,301 |
| Dec 5, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 109.08 | - |
| Dec 4, 2024 | 112.00 | 114.00 | 112.00 | 112.00 | 109.08 | 2,332 |
| Dec 3, 2024 | 114.50 | 114.50 | 113.50 | 113.50 | 110.54 | 9 |
| Dec 2, 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 109.08 | 603 |
| Nov 29, 2024 | 114.50 | 114.50 | 112.00 | 114.50 | 111.51 | 21,069 |
| Nov 28, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 108.10 | 1 |
| Nov 27, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 108.59 | - |
| Nov 26, 2024 | 112.00 | 112.00 | 111.50 | 111.50 | 108.59 | 242 |
| Nov 25, 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 111.03 | 256 |
| Nov 22, 2024 | 112.00 | 112.50 | 110.50 | 112.00 | 109.08 | 9,148 |
| Nov 21, 2024 | 114.50 | 114.50 | 110.50 | 110.50 | 107.62 | 1,263 |
| Nov 20, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 110.05 | 675 |
| Nov 19, 2024 | 115.50 | 117.00 | 114.00 | 114.00 | 111.03 | 621 |
| Nov 18, 2024 | 115.00 | 115.50 | 113.50 | 115.50 | 112.49 | 176 |
| Nov 15, 2024 | 115.00 | 115.00 | 113.00 | 114.50 | 111.51 | 33 |
| Nov 14, 2024 | 115.00 | 115.00 | 113.00 | 115.00 | 112.00 | 1,671 |
| Nov 13, 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 110.05 | 303 |
| Nov 12, 2024 | 116.50 | 116.50 | 115.00 | 115.00 | 112.00 | 341 |
| Nov 11, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.95 | 27 |
| Nov 8, 2024 | 119.00 | 119.00 | 118.00 | 118.00 | 114.92 | 18 |
| Nov 7, 2024 | 119.00 | 119.50 | 118.00 | 118.00 | 114.92 | 185 |
| Nov 6, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 115.41 | 5 |
| Nov 5, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.89 | 3 |
| Nov 4, 2024 | 117.00 | 118.50 | 117.00 | 118.50 | 115.41 | 1,020 |
| Nov 1, 2024 | 117.50 | 118.00 | 117.50 | 118.00 | 114.92 | 5 |
| Oct 31, 2024 | 117.00 | 117.00 | 116.50 | 117.00 | 113.95 | 759 |
| Oct 30, 2024 | 120.50 | 121.00 | 117.00 | 120.50 | 117.36 | 2,483 |
| Oct 29, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.89 | - |
| Oct 28, 2024 | 118.50 | 121.00 | 118.50 | 119.00 | 115.89 | 6,115 |
| Oct 25, 2024 | 119.50 | 120.00 | 119.50 | 119.50 | 116.38 | 23 |
| Oct 24, 2024 | 120.00 | 120.50 | 119.00 | 120.00 | 116.87 | 10,017 |
| Oct 23, 2024 | 122.00 | 122.00 | 121.50 | 122.00 | 118.82 | 197 |
| Oct 22, 2024 | 118.00 | 125.00 | 117.50 | 125.00 | 121.74 | 3,034 |
| Oct 21, 2024 | 119.50 | 121.50 | 119.50 | 119.50 | 116.38 | 50 |
| Oct 18, 2024 | 120.50 | 122.00 | 119.50 | 120.50 | 117.36 | 4,714 |
| Oct 17, 2024 | 121.00 | 121.00 | 118.00 | 118.00 | 114.92 | 59 |
| Oct 16, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 117.84 | 9 |
| Oct 15, 2024 | 121.50 | 121.50 | 119.00 | 121.00 | 117.84 | 110 |
| Oct 14, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 118.33 | 62 |
| Oct 11, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 118.33 | 54 |
| Oct 10, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.89 | 348 |
| Oct 9, 2024 | 120.00 | 122.00 | 120.00 | 122.00 | 118.82 | 403 |
| Oct 8, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 115.41 | 6 |
| Oct 7, 2024 | 1.5 Dividend | |||||
| Oct 7, 2024 | 119.00 | 121.00 | 114.50 | 117.00 | 113.95 | 2,871 |
| Oct 4, 2024 | 124.00 | 124.00 | 119.00 | 119.00 | 114.43 | 288 |
| Oct 3, 2024 | 125.00 | 126.00 | 123.00 | 124.00 | 119.24 | 566 |
| Oct 2, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 120.20 | 40 |
| Oct 1, 2024 | 124.00 | 124.00 | 121.00 | 123.00 | 118.28 | 24 |
| Sep 30, 2024 | 123.00 | 123.00 | 121.50 | 123.00 | 118.28 | 40 |
| Sep 27, 2024 | 125.00 | 125.00 | 123.00 | 123.00 | 118.28 | 137 |
| Sep 26, 2024 | 121.00 | 124.50 | 121.00 | 123.00 | 118.28 | 1,579 |
| Sep 25, 2024 | 123.00 | 123.00 | 120.50 | 120.50 | 115.88 | 208 |
| Sep 24, 2024 | 117.00 | 124.50 | 117.00 | 123.00 | 118.28 | 2,423 |
| Sep 23, 2024 | 115.50 | 117.00 | 115.00 | 117.00 | 112.51 | 396 |
| Sep 20, 2024 | 115.00 | 115.50 | 115.00 | 115.50 | 111.07 | 101 |
| Sep 19, 2024 | 116.50 | 117.00 | 116.50 | 117.00 | 112.51 | 321 |
| Sep 18, 2024 | 114.50 | 116.00 | 114.50 | 115.00 | 110.59 | 6,727 |
| Sep 17, 2024 | 111.00 | 114.50 | 110.50 | 114.50 | 110.11 | 475 |
| Sep 16, 2024 | 112.00 | 112.00 | 111.50 | 111.50 | 107.22 | 249 |
| Sep 13, 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 107.70 | 187 |
| Sep 12, 2024 | 111.00 | 111.50 | 111.00 | 111.50 | 107.22 | 717 |
| Sep 11, 2024 | 110.00 | 111.00 | 110.00 | 110.00 | 105.78 | 362 |
| Sep 10, 2024 | 110.00 | 111.50 | 110.00 | 111.50 | 107.22 | 619 |
| Sep 9, 2024 | 108.00 | 110.00 | 108.00 | 109.00 | 104.82 | 3,037 |
| Sep 6, 2024 | 109.00 | 109.50 | 109.00 | 109.50 | 105.30 | 230 |
| Sep 5, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.82 | 15 |
| Sep 4, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 104.82 | 565 |
| Sep 3, 2024 | 107.50 | 109.50 | 107.50 | 109.50 | 105.30 | 46 |
| Sep 2, 2024 | 109.50 | 109.50 | 108.50 | 109.50 | 105.30 | 93 |
| Aug 30, 2024 | 109.50 | 109.50 | 108.00 | 109.00 | 104.82 | 32 |
| Aug 29, 2024 | 108.00 | 109.50 | 108.00 | 109.50 | 105.30 | 14 |
| Aug 28, 2024 | 108.00 | 109.50 | 108.00 | 109.50 | 105.30 | 7 |
| Aug 27, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 105.30 | 229 |
| Aug 26, 2024 | 109.50 | 109.50 | 107.50 | 108.50 | 104.34 | 1,805 |
| Aug 23, 2024 | 110.00 | 110.00 | 109.50 | 109.50 | 105.30 | 908 |
| Aug 22, 2024 | 109.50 | 110.00 | 109.50 | 110.00 | 105.78 | 2,051 |
| Aug 21, 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 105.78 | 760 |
| Aug 20, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 105.30 | 503 |
| Aug 19, 2024 | 109.50 | 109.50 | 105.50 | 107.00 | 102.89 | 2,916 |
| Aug 16, 2024 | 109.50 | 109.50 | 105.50 | 109.50 | 105.30 | 1,718 |
| Aug 15, 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 105.78 | 1,447 |
| Aug 14, 2024 | 107.50 | 109.50 | 107.00 | 109.50 | 105.30 | 257 |
| Aug 13, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 105.30 | - |
| Aug 12, 2024 | 106.50 | 109.50 | 106.50 | 109.50 | 105.30 | 312 |
| Aug 9, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.82 | 95 |
| Aug 8, 2024 | 107.00 | 109.50 | 107.00 | 109.50 | 105.30 | 838 |
| Aug 7, 2024 | 106.00 | 109.00 | 106.00 | 108.00 | 103.86 | 1,274 |
| Aug 6, 2024 | 104.00 | 106.50 | 103.00 | 103.00 | 99.05 | 297 |
| Aug 5, 2024 | 105.00 | 105.00 | 100.00 | 104.50 | 100.49 | 976 |
| Aug 2, 2024 | 109.00 | 109.00 | 105.00 | 106.00 | 101.93 | 836 |
| Aug 1, 2024 | 109.00 | 109.50 | 109.00 | 109.50 | 105.30 | 119 |
| Jul 31, 2024 | 110.50 | 110.50 | 110.00 | 110.00 | 105.78 | 115 |
| Jul 30, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 106.26 | 60 |
| Jul 29, 2024 | 111.00 | 111.00 | 110.50 | 110.50 | 106.26 | 61 |
| Jul 26, 2024 | 111.00 | 111.00 | 109.00 | 111.00 | 106.74 | 57 |
| Jul 25, 2024 | 112.00 | 112.00 | 108.50 | 109.00 | 104.82 | 416 |
| Jul 24, 2024 | 112.50 | 112.50 | 109.00 | 110.00 | 105.78 | 139 |
| Jul 23, 2024 | 109.00 | 112.00 | 109.00 | 112.00 | 107.70 | 138 |
| Jul 22, 2024 | 109.50 | 112.00 | 109.50 | 112.00 | 107.70 | 226 |
| Jul 19, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 107.70 | 26 |
| Jul 18, 2024 | 111.00 | 111.50 | 109.00 | 109.00 | 104.82 | 1,585 |
| Jul 17, 2024 | 111.50 | 111.50 | 109.00 | 109.00 | 104.82 | 270 |
| Jul 16, 2024 | 111.50 | 111.50 | 110.50 | 111.00 | 106.74 | 1,007 |
| Jul 15, 2024 | 109.50 | 111.50 | 109.00 | 109.50 | 105.30 | 750 |
| Jul 12, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 104.82 | 546 |
| Jul 11, 2024 | 106.50 | 109.00 | 106.50 | 109.00 | 104.82 | 31 |
| Jul 10, 2024 | 106.50 | 109.00 | 106.50 | 109.00 | 104.82 | 106 |
| Jul 9, 2024 | 108.50 | 109.00 | 108.50 | 109.00 | 104.82 | 160 |
| Jul 8, 2024 | 1.5 Dividend | |||||
| Jul 8, 2024 | 109.00 | 109.00 | 107.50 | 109.00 | 104.82 | 534 |
| Jul 5, 2024 | 109.00 | 109.00 | 107.00 | 109.00 | 103.38 | 82 |
| Jul 4, 2024 | 108.00 | 109.00 | 106.50 | 109.00 | 103.38 | 114 |
| Jul 3, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 102.43 | 538 |
| Jul 2, 2024 | 108.50 | 109.00 | 108.00 | 108.00 | 102.43 | 143 |
| Jul 1, 2024 | 107.50 | 107.50 | 106.50 | 107.50 | 101.95 | 98 |
| Jun 28, 2024 | 107.50 | 108.00 | 106.50 | 107.50 | 101.95 | 754 |
| Jun 27, 2024 | 106.50 | 107.50 | 105.50 | 107.50 | 101.95 | 603 |
| Jun 26, 2024 | 107.50 | 107.50 | 105.50 | 106.50 | 101.00 | 562 |
| Jun 25, 2024 | 107.50 | 107.50 | 107.00 | 107.00 | 101.48 | 156 |
| Jun 24, 2024 | 105.50 | 106.00 | 105.50 | 106.00 | 100.53 | 3 |
| Jun 20, 2024 | 106.00 | 106.50 | 106.00 | 106.00 | 100.53 | 226 |
| Jun 19, 2024 | 107.50 | 107.50 | 105.00 | 105.00 | 99.58 | 259 |
| Jun 18, 2024 | 106.00 | 107.00 | 106.00 | 106.50 | 101.00 | 668 |
| Jun 17, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 100.53 | 1 |
| Jun 14, 2024 | 103.00 | 106.00 | 103.00 | 106.00 | 100.53 | 40 |
| Jun 13, 2024 | 103.00 | 106.00 | 103.00 | 103.00 | 97.68 | 161 |
| Jun 12, 2024 | 103.50 | 106.00 | 103.50 | 106.00 | 100.53 | 189 |
| Jun 11, 2024 | 103.00 | 106.50 | 103.00 | 106.50 | 101.00 | 259 |
| Jun 10, 2024 | 105.50 | 105.50 | 103.50 | 103.50 | 98.16 | 222 |
| Jun 7, 2024 | 106.00 | 106.50 | 102.00 | 103.50 | 98.16 | 458 |
| Jun 5, 2024 | 105.50 | 106.00 | 105.50 | 106.00 | 100.53 | 114 |
| Jun 4, 2024 | 102.50 | 105.50 | 102.50 | 105.50 | 100.06 | 1,346 |
| Jun 3, 2024 | 105.50 | 105.50 | 101.50 | 101.50 | 96.26 | 752 |
| May 31, 2024 | 102.00 | 105.50 | 101.50 | 105.50 | 100.06 | 691 |
| May 30, 2024 | 105.00 | 105.00 | 101.50 | 102.00 | 96.74 | 10,482 |
| May 29, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 98.16 | - |
| May 28, 2024 | 103.00 | 103.50 | 102.00 | 103.50 | 98.16 | 3,063 |
| May 27, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 98.63 | 28 |
| May 24, 2024 | 105.50 | 105.50 | 101.50 | 103.50 | 98.16 | 252 |
| May 23, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 99.11 | 40 |
| May 22, 2024 | 106.00 | 106.00 | 102.50 | 104.50 | 99.11 | 3,817 |
| May 21, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 100.53 | 153 |
| May 20, 2024 | 105.00 | 107.50 | 105.00 | 107.50 | 101.95 | 115 |
| May 17, 2024 | 107.50 | 108.00 | 103.00 | 104.00 | 98.63 | 1,418 |
| May 16, 2024 | 104.00 | 107.00 | 103.00 | 107.00 | 101.48 | 737 |
| May 15, 2024 | 104.00 | 104.00 | 101.00 | 103.00 | 97.68 | 392 |
| May 14, 2024 | 101.50 | 104.00 | 101.50 | 104.00 | 98.63 | 28 |
| May 13, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 98.63 | 110 |
| May 10, 2024 | 99.80 | 104.00 | 99.80 | 104.00 | 98.63 | 802 |
| May 8, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 96.26 | 8 |
| May 7, 2024 | 101.00 | 101.00 | 99.60 | 101.00 | 95.79 | 1,401 |
| May 6, 2024 | 101.00 | 104.00 | 101.00 | 101.50 | 96.26 | 389 |
| May 3, 2024 | 100.00 | 100.00 | 99.80 | 100.00 | 94.84 | 7,796 |
| May 2, 2024 | 99.80 | 100.00 | 99.80 | 100.00 | 94.84 | 3,000 |
| Apr 30, 2024 | 99.60 | 100.00 | 99.60 | 100.00 | 94.84 | 213 |
| Apr 29, 2024 | 100.50 | 101.00 | 98.20 | 99.80 | 94.65 | 496 |
| Apr 26, 2024 | 98.00 | 99.80 | 97.60 | 99.80 | 94.65 | 9,247 |
| Apr 25, 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 92.94 | 59 |