LSE - Delayed Quote GBp
Springfield Properties Plc (SPR.L)
95.00
0.00
(0.00%)
At close: 3:57:14 PM GMT+1
Currency in GBp 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 20, 2025 | 95.00 | 95.00 | 94.66 | 95.00 | 95.00 | 160,469 |
| May 19, 2025 | 95.50 | 97.00 | 93.44 | 95.00 | 95.00 | 147,859 |
| May 16, 2025 | 95.50 | 95.80 | 94.66 | 95.50 | 95.50 | 34,993 |
| May 15, 2025 | 95.50 | 95.90 | 94.00 | 95.50 | 95.50 | 33,739 |
| May 14, 2025 | 95.50 | 96.00 | 94.50 | 95.50 | 95.50 | 145,685 |
| May 13, 2025 | 96.50 | 98.00 | 94.50 | 95.50 | 95.50 | 23,486 |
| May 12, 2025 | 96.50 | 97.85 | 95.50 | 96.50 | 96.50 | 66,271 |
| May 9, 2025 | 96.50 | 98.00 | 95.50 | 96.50 | 96.50 | 43,985 |
| May 8, 2025 | 96.00 | 97.00 | 94.00 | 96.50 | 96.50 | 121,590 |
| May 7, 2025 | 95.50 | 98.00 | 94.50 | 96.00 | 96.00 | 66,393 |
| May 6, 2025 | 95.50 | 98.00 | 93.00 | 95.50 | 95.50 | 21,134 |
| May 2, 2025 | 95.50 | 96.70 | 93.22 | 95.50 | 95.50 | 13,013 |
| May 1, 2025 | 95.50 | 98.00 | 93.16 | 95.50 | 95.50 | 588,994 |
| Apr 30, 2025 | 95.50 | 94.50 | 93.03 | 95.50 | 95.50 | 28,029 |
| Apr 29, 2025 | 95.50 | 100.00 | 93.00 | 100.00 | 100.00 | 55,864 |
| Apr 28, 2025 | 95.50 | 95.70 | 93.00 | 95.50 | 95.50 | 38,235 |
| Apr 25, 2025 | 95.50 | 98.00 | 93.00 | 95.50 | 95.50 | 9,984 |
| Apr 24, 2025 | 95.50 | 96.00 | 93.12 | 95.50 | 95.50 | 31,912 |
| Apr 23, 2025 | 96.00 | 99.00 | 93.00 | 95.50 | 95.50 | 31,157 |
| Apr 22, 2025 | 97.00 | 99.00 | 94.00 | 96.00 | 96.00 | 26,340 |
| Apr 17, 2025 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | 27,405 |
| Apr 16, 2025 | 92.00 | 99.00 | 91.60 | 97.50 | 97.50 | 136,789 |
| Apr 15, 2025 | 89.50 | 94.00 | 88.50 | 92.00 | 92.00 | 40,959 |
| Apr 14, 2025 | 89.00 | 92.00 | 87.00 | 89.50 | 89.50 | 75,443 |
| Apr 11, 2025 | 89.00 | 90.30 | 84.19 | 89.00 | 89.00 | 243,965 |
| Apr 10, 2025 | 85.50 | 90.90 | 84.55 | 89.00 | 89.00 | 375,606 |
| Apr 9, 2025 | 86.00 | 88.00 | 82.00 | 85.50 | 85.50 | 512,361 |
| Apr 8, 2025 | 82.50 | 89.00 | 81.00 | 89.00 | 89.00 | 498,196 |
| Apr 7, 2025 | 85.00 | 86.00 | 80.00 | 82.50 | 82.50 | 377,978 |
| Apr 4, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 158,143 |
| Apr 3, 2025 | 86.50 | 88.00 | 84.00 | 85.00 | 85.00 | 532,223 |
| Apr 2, 2025 | 85.00 | 88.00 | 84.66 | 86.50 | 86.50 | 77,939 |
| Apr 1, 2025 | 86.50 | 87.00 | 84.50 | 85.00 | 85.00 | 60,498 |
| Mar 31, 2025 | 89.00 | 90.00 | 85.00 | 86.50 | 86.50 | 141,528 |
| Mar 28, 2025 | 92.00 | 94.00 | 88.00 | 89.00 | 89.00 | 177,890 |
| Mar 27, 2025 | 93.50 | 94.00 | 90.00 | 92.00 | 92.00 | 82,047 |
| Mar 26, 2025 | 95.50 | 96.49 | 86.10 | 92.20 | 92.20 | 404,827 |
| Mar 25, 2025 | 93.50 | 97.00 | 92.91 | 97.00 | 97.00 | 77,397 |
| Mar 24, 2025 | 93.50 | 94.50 | 92.86 | 93.50 | 93.50 | 49,904 |
| Mar 21, 2025 | 93.50 | 95.00 | 92.50 | 93.50 | 93.50 | 402,625 |
| Mar 20, 2025 | 94.00 | 95.00 | 92.00 | 93.50 | 93.50 | 41,827 |
| Mar 19, 2025 | 96.00 | 97.00 | 93.00 | 94.00 | 94.00 | 157,536 |
| Mar 18, 2025 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | 79,462 |
| Mar 17, 2025 | 96.50 | 97.50 | 95.55 | 96.50 | 96.50 | 13,337 |
| Mar 14, 2025 | 96.50 | 97.44 | 95.00 | 96.50 | 96.50 | 25,388 |
| Mar 13, 2025 | 96.50 | 97.75 | 95.00 | 96.50 | 96.50 | 23,217 |
| Mar 12, 2025 | 96.00 | 98.49 | 95.51 | 96.50 | 96.50 | 25,188 |
| Mar 11, 2025 | 95.50 | 98.10 | 94.00 | 96.00 | 96.00 | 52,706 |
| Mar 10, 2025 | 94.00 | 95.00 | 93.93 | 95.50 | 95.50 | 363,666 |
| Mar 7, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 71,413 |
| Mar 6, 2025 | 94.00 | 95.00 | 93.10 | 94.00 | 94.00 | 97,306 |
| Mar 5, 2025 | 96.50 | 98.00 | 94.00 | 94.00 | 94.00 | 61,658 |
| Mar 4, 2025 | 100.50 | 102.00 | 95.00 | 96.50 | 96.50 | 110,623 |
| Mar 3, 2025 | 100.50 | 100.50 | 99.00 | 100.50 | 100.50 | 31,139 |
| Feb 28, 2025 | 100.50 | 102.00 | 99.00 | 100.50 | 100.50 | 369,322 |
| Feb 27, 2025 | 100.50 | 100.70 | 99.15 | 99.40 | 99.40 | 137,517 |
| Feb 26, 2025 | 100.50 | 102.00 | 99.36 | 100.50 | 100.50 | 97,741 |
| Feb 25, 2025 | 100.50 | 102.00 | 99.00 | 100.50 | 100.50 | 987,908 |
| Feb 24, 2025 | 100.50 | 101.85 | 99.06 | 100.50 | 100.50 | 158,205 |
| Feb 21, 2025 | 99.50 | 102.00 | 98.00 | 100.50 | 100.50 | 787,227 |
| Feb 20, 2025 | 98.00 | 101.00 | 97.70 | 99.50 | 99.50 | 356,005 |
| Feb 19, 2025 | 97.00 | 99.50 | 96.00 | 98.00 | 98.00 | 462,158 |
| Feb 18, 2025 | 102.50 | 105.00 | 96.00 | 97.00 | 97.00 | 242,472 |
| Feb 17, 2025 | 107.50 | 113.00 | 98.00 | 101.00 | 101.00 | 1,054,514 |
| Feb 14, 2025 | 99.00 | 100.00 | 97.00 | 98.50 | 98.50 | 100,667 |
| Feb 13, 2025 | 100.50 | 102.00 | 98.00 | 99.00 | 99.00 | 88,726 |
| Feb 12, 2025 | 98.50 | 101.85 | 96.00 | 100.50 | 100.50 | 1,487,505 |
| Feb 11, 2025 | 96.00 | 99.90 | 95.36 | 98.50 | 98.50 | 139,530 |
| Feb 10, 2025 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | 279,438 |
| Feb 7, 2025 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | 152,861 |
| Feb 6, 2025 | 91.50 | 95.00 | 88.20 | 93.00 | 93.00 | 98,573 |
| Feb 5, 2025 | 91.50 | 100.00 | 90.00 | 95.00 | 95.00 | 111,348 |
| Feb 4, 2025 | 91.50 | 91.50 | 90.75 | 91.50 | 91.50 | 35,441 |
| Feb 3, 2025 | 91.50 | 91.00 | 90.60 | 91.50 | 91.50 | 1,064 |
| Jan 31, 2025 | 91.50 | 92.65 | 90.40 | 91.50 | 91.50 | 32,132 |
| Jan 30, 2025 | 90.50 | 93.00 | 90.00 | 90.00 | 90.00 | 232,649 |
| Jan 29, 2025 | 90.50 | 91.85 | 89.00 | 90.50 | 90.50 | 262,546 |
| Jan 28, 2025 | 91.00 | 90.65 | 89.00 | 90.50 | 90.50 | 88,781 |
| Jan 27, 2025 | 91.00 | 92.80 | 89.11 | 91.00 | 91.00 | 32,321 |
| Jan 24, 2025 | 89.00 | 92.00 | 88.00 | 91.00 | 91.00 | 107,582 |
| Jan 23, 2025 | 89.00 | 90.00 | 87.20 | 89.00 | 89.00 | 117,174 |
| Jan 22, 2025 | 92.50 | 92.00 | 89.00 | 89.50 | 89.50 | 55,605 |
| Jan 21, 2025 | 92.50 | 92.40 | 91.35 | 92.50 | 92.50 | 19,797 |
| Jan 20, 2025 | 92.50 | 93.90 | 91.25 | 92.50 | 92.50 | 26,095 |
| Jan 17, 2025 | 92.50 | 92.90 | 91.15 | 92.50 | 92.50 | 52,213 |
| Jan 16, 2025 | 91.00 | 93.00 | 89.40 | 92.50 | 92.50 | 25,624 |
| Jan 15, 2025 | 89.00 | 92.40 | 87.00 | 92.00 | 92.00 | 90,300 |
| Jan 14, 2025 | 89.00 | 92.00 | 81.60 | 81.60 | 81.60 | 53,163 |
| Jan 13, 2025 | 91.50 | 93.00 | 87.60 | 89.00 | 89.00 | 239,400 |
| Jan 10, 2025 | 94.50 | 95.00 | 92.10 | 91.50 | 91.50 | 40,379 |
| Jan 9, 2025 | 94.50 | 95.00 | 93.50 | 94.50 | 94.50 | 78,467 |
| Jan 8, 2025 | 97.50 | 100.00 | 93.00 | 94.50 | 94.50 | 159,056 |
| Jan 7, 2025 | 97.50 | 98.90 | 97.00 | 97.50 | 97.50 | 60,557 |
| Jan 6, 2025 | 97.50 | 98.90 | 96.50 | 97.50 | 97.50 | 67,565 |
| Jan 3, 2025 | 96.00 | 99.00 | 95.00 | 97.50 | 97.50 | 39,645 |
| Jan 2, 2025 | 94.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1,603 |
| Dec 31, 2024 | 93.50 | 95.90 | 93.50 | 94.00 | 94.00 | 15,250 |
| Dec 30, 2024 | 92.00 | 95.00 | 90.20 | 93.50 | 93.50 | 70,725 |
| Dec 27, 2024 | 92.00 | 94.00 | 93.80 | 92.00 | 92.00 | 20,620 |
| Dec 24, 2024 | 91.00 | 93.00 | 89.82 | 92.00 | 92.00 | 22,188 |
| Dec 23, 2024 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 516,409 |
| Dec 20, 2024 | 90.00 | 90.35 | 89.15 | 90.00 | 90.00 | 32,348 |
| Dec 19, 2024 | 90.00 | 90.45 | 88.15 | 90.00 | 90.00 | 264,594 |
| Dec 18, 2024 | 89.50 | 91.00 | 88.00 | 90.00 | 90.00 | 342,684 |
| Dec 17, 2024 | 89.50 | 89.25 | 88.50 | 89.50 | 89.50 | 169,940 |
| Dec 16, 2024 | 89.50 | 90.00 | 88.00 | 89.00 | 89.00 | 63,007 |
| Dec 13, 2024 | 89.50 | 90.00 | 87.42 | 89.50 | 89.50 | 316,802 |
| Dec 12, 2024 | 89.50 | 90.90 | 89.03 | 89.50 | 89.50 | 21,738 |
| Dec 11, 2024 | 88.50 | 90.24 | 87.50 | 89.50 | 89.50 | 84,574 |
| Dec 10, 2024 | 89.00 | 92.00 | 87.36 | 88.50 | 88.50 | 441,288 |
| Dec 9, 2024 | 89.50 | 90.00 | 87.02 | 89.00 | 89.00 | 145,714 |
| Dec 6, 2024 | 90.00 | 91.00 | 88.55 | 89.50 | 89.50 | 148,932 |
| Dec 5, 2024 | 87.00 | 91.00 | 86.10 | 90.00 | 90.00 | 466,722 |
| Dec 4, 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 25,085 |
| Dec 3, 2024 | 88.00 | 89.00 | 86.10 | 87.00 | 87.00 | 40,348 |
| Dec 2, 2024 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 20,580 |
| Nov 29, 2024 | 89.00 | 88.88 | 88.10 | 89.00 | 89.00 | 21,306 |
| Nov 28, 2024 | 89.00 | 88.56 | 88.25 | 89.00 | 89.00 | 5,016 |
| Nov 27, 2024 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 90,429 |
| Nov 26, 2024 | 89.50 | 90.00 | 87.97 | 89.00 | 89.00 | 467,840 |
| Nov 25, 2024 | 89.50 | 89.70 | 88.20 | 89.50 | 89.50 | 20,632 |
| Nov 22, 2024 | 89.00 | 93.00 | 88.00 | 89.50 | 89.50 | 73,002 |
| Nov 21, 2024 | 92.50 | 93.00 | 88.00 | 89.00 | 89.00 | 31,597 |
| Nov 20, 2024 | 93.00 | 95.00 | 91.00 | 92.50 | 92.50 | 38,447 |
| Nov 19, 2024 | 92.00 | 92.75 | 90.00 | 93.00 | 93.00 | 119,769 |
| Nov 18, 2024 | 93.00 | 94.00 | 90.40 | 94.00 | 94.00 | 22,753 |
| Nov 15, 2024 | 95.00 | 93.40 | 92.00 | 93.00 | 93.00 | 56,928 |
| Nov 14, 2024 | 96.00 | 97.00 | 93.40 | 95.00 | 95.00 | 48,985 |
| Nov 13, 2024 | 96.50 | 96.05 | 95.00 | 96.00 | 96.00 | 11,308 |
| Nov 12, 2024 | 99.50 | 100.00 | 96.10 | 96.50 | 96.50 | 72,471 |
| Nov 11, 2024 | 99.50 | 101.00 | 97.00 | 99.40 | 99.40 | 89,371 |
| Nov 8, 2024 | 99.50 | 100.40 | 96.00 | 99.50 | 99.50 | 46,240 |
| Nov 7, 2024 | 1 Dividend | |||||
| Nov 7, 2024 | 98.50 | 99.40 | 97.00 | 99.50 | 99.50 | 54,521 |
| Nov 6, 2024 | 99.00 | 99.70 | 98.55 | 99.00 | 98.99 | 14,647 |
| Nov 5, 2024 | 100.00 | 101.00 | 98.35 | 99.00 | 98.99 | 43,436 |
| Nov 4, 2024 | 100.00 | 102.00 | 98.00 | 100.00 | 99.99 | 7,656 |
| Nov 1, 2024 | 99.00 | 102.00 | 99.00 | 100.00 | 99.99 | 60,207 |
| Oct 31, 2024 | 103.50 | 105.00 | 98.65 | 99.00 | 98.99 | 73,870 |
| Oct 30, 2024 | 97.00 | 103.50 | 96.66 | 103.50 | 103.49 | 443,677 |
| Oct 29, 2024 | 97.00 | 98.96 | 96.00 | 97.00 | 96.99 | 96,613 |
| Oct 28, 2024 | 97.50 | 99.00 | 95.16 | 97.00 | 96.99 | 39,956 |
| Oct 25, 2024 | 98.00 | 98.50 | 96.15 | 97.50 | 97.49 | 159,487 |
| Oct 24, 2024 | 97.50 | 99.50 | 95.60 | 97.50 | 97.49 | 72,238 |
| Oct 23, 2024 | 99.50 | 100.10 | 95.60 | 97.50 | 97.49 | 32,549 |
| Oct 22, 2024 | 99.50 | 100.39 | 97.25 | 99.50 | 99.49 | 76,027 |
| Oct 21, 2024 | 100.00 | 100.90 | 97.00 | 99.50 | 99.49 | 63,110 |
| Oct 18, 2024 | 100.00 | 102.00 | 98.00 | 100.00 | 99.99 | 94,691 |
| Oct 17, 2024 | 101.00 | 102.00 | 98.00 | 99.00 | 98.99 | 70,421 |
| Oct 16, 2024 | 100.50 | 102.00 | 100.00 | 101.00 | 100.99 | 567,479 |
| Oct 15, 2024 | 103.00 | 105.00 | 100.00 | 100.50 | 100.49 | 95,238 |
| Oct 14, 2024 | 103.50 | 104.25 | 100.50 | 103.50 | 103.49 | 98,186 |
| Oct 11, 2024 | 101.50 | 105.00 | 101.00 | 103.50 | 103.49 | 66,165 |
| Oct 10, 2024 | 101.50 | 103.00 | 100.00 | 101.50 | 101.49 | 18,140 |
| Oct 9, 2024 | 100.00 | 103.00 | 98.00 | 101.50 | 101.49 | 71,952 |
| Oct 8, 2024 | 98.00 | 100.75 | 96.00 | 100.00 | 99.99 | 145,266 |
| Oct 7, 2024 | 98.00 | 100.00 | 96.00 | 98.00 | 97.99 | 180,303 |
| Oct 4, 2024 | 102.50 | 103.00 | 96.20 | 98.00 | 97.99 | 87,096 |
| Oct 3, 2024 | 104.50 | 106.00 | 102.00 | 102.50 | 102.49 | 35,299 |
| Oct 2, 2024 | 108.00 | 108.00 | 101.00 | 104.50 | 104.49 | 547,287 |
| Oct 1, 2024 | 108.00 | 110.00 | 106.00 | 108.00 | 107.99 | 52,773 |
| Sep 30, 2024 | 108.00 | 109.60 | 106.20 | 108.00 | 107.99 | 14,045 |
| Sep 27, 2024 | 108.00 | 108.00 | 106.15 | 108.00 | 107.99 | 105,195 |
| Sep 26, 2024 | 108.00 | 110.00 | 106.00 | 108.00 | 107.99 | 38,566 |
| Sep 25, 2024 | 108.00 | 108.00 | 106.00 | 108.00 | 107.99 | 207,075 |
| Sep 24, 2024 | 110.75 | 111.50 | 106.00 | 108.00 | 107.99 | 114,276 |
| Sep 23, 2024 | 109.50 | 112.00 | 109.60 | 110.75 | 110.74 | 201,183 |
| Sep 20, 2024 | 107.50 | 110.85 | 106.00 | 109.50 | 109.49 | 188,300 |
| Sep 19, 2024 | 107.50 | 108.47 | 107.50 | 107.50 | 107.49 | 1,032,351 |
| Sep 18, 2024 | 105.00 | 109.00 | 106.00 | 108.00 | 107.99 | 294,187 |
| Sep 17, 2024 | 103.50 | 106.00 | 101.00 | 105.00 | 104.99 | 99,006 |
| Sep 16, 2024 | 105.00 | 104.90 | 103.00 | 104.50 | 104.49 | 44,668 |
| Sep 13, 2024 | 105.00 | 105.00 | 103.00 | 105.00 | 104.99 | 1,103,668 |
| Sep 12, 2024 | 105.00 | 107.00 | 103.00 | 105.00 | 104.99 | 41,634 |
| Sep 11, 2024 | 105.00 | 107.00 | 103.00 | 105.00 | 104.99 | 24,747 |
| Sep 10, 2024 | 105.00 | 106.20 | 106.10 | 105.00 | 104.99 | 12,043 |
| Sep 9, 2024 | 105.00 | 106.50 | 104.25 | 105.00 | 104.99 | 7,549 |
| Sep 6, 2024 | 105.00 | 106.92 | 103.60 | 105.00 | 104.99 | 171,953 |
| Sep 5, 2024 | 105.00 | 107.00 | 103.00 | 105.00 | 104.99 | 19,308 |
| Sep 4, 2024 | 105.00 | 107.00 | 103.60 | 105.00 | 104.99 | 15,100 |
| Sep 3, 2024 | 105.00 | 107.00 | 103.00 | 105.00 | 104.99 | 84,638 |
| Sep 2, 2024 | 105.00 | 106.75 | 103.89 | 105.00 | 104.99 | 53,041 |
| Aug 30, 2024 | 105.00 | 106.92 | 103.89 | 105.00 | 104.99 | 16,617 |
| Aug 29, 2024 | 105.50 | 108.00 | 104.11 | 105.00 | 104.99 | 8,224 |
| Aug 28, 2024 | 105.50 | 104.91 | 104.86 | 105.50 | 105.49 | 14,524 |
| Aug 27, 2024 | 105.50 | 107.50 | 104.60 | 105.50 | 105.49 | 14,582 |
| Aug 23, 2024 | 106.50 | 108.00 | 104.55 | 105.50 | 105.49 | 35,452 |
| Aug 22, 2024 | 104.50 | 108.00 | 103.75 | 106.50 | 106.49 | 126,382 |
| Aug 21, 2024 | 104.00 | 106.00 | 103.65 | 104.50 | 104.49 | 50,339 |
| Aug 20, 2024 | 99.00 | 105.00 | 96.00 | 104.00 | 103.99 | 312,655 |
| Aug 19, 2024 | 98.00 | 100.00 | 97.42 | 99.00 | 98.99 | 64,842 |
| Aug 16, 2024 | 97.50 | 99.00 | 97.00 | 98.00 | 97.99 | 29,677 |
| Aug 15, 2024 | 97.50 | 98.55 | 97.10 | 97.50 | 97.49 | 37,524 |
| Aug 14, 2024 | 97.50 | 98.55 | 97.25 | 97.50 | 97.49 | 103,733 |
| Aug 13, 2024 | 97.50 | 99.00 | 96.90 | 97.50 | 97.49 | 57,052 |
| Aug 12, 2024 | 97.00 | 99.00 | 96.00 | 97.50 | 97.49 | 165,207 |
| Aug 9, 2024 | 97.00 | 98.00 | 97.70 | 97.00 | 96.99 | 1,310 |
| Aug 8, 2024 | 97.00 | 99.00 | 95.00 | 97.00 | 96.99 | 256,678 |
| Aug 7, 2024 | 97.00 | 98.00 | 96.30 | 97.00 | 96.99 | 20,189 |
| Aug 6, 2024 | 98.00 | 100.00 | 95.00 | 97.00 | 96.99 | 4,257 |
| Aug 5, 2024 | 98.00 | 98.00 | 95.78 | 98.00 | 97.99 | 573,960 |
| Aug 2, 2024 | 98.00 | 99.00 | 97.00 | 98.00 | 97.99 | 14,862 |
| Aug 1, 2024 | 98.00 | 98.50 | 97.50 | 98.00 | 97.99 | 297,075 |
| Jul 31, 2024 | 98.00 | 99.00 | 97.50 | 98.00 | 97.99 | 794 |
| Jul 30, 2024 | 97.00 | 99.00 | 98.58 | 98.00 | 97.99 | 62,192 |
| Jul 29, 2024 | 97.00 | 99.00 | 95.00 | 97.00 | 96.99 | 65,238 |
| Jul 26, 2024 | 97.00 | 99.00 | 96.60 | 97.00 | 96.99 | 400,867 |
| Jul 25, 2024 | 97.00 | 99.00 | 95.00 | 97.00 | 96.99 | 35,944 |
| Jul 24, 2024 | 97.00 | 99.00 | 95.00 | 97.00 | 96.99 | 14,056 |
| Jul 23, 2024 | 98.50 | 99.00 | 98.00 | 97.00 | 96.99 | 58,383 |
| Jul 22, 2024 | 97.50 | 99.00 | 97.11 | 99.00 | 98.99 | 159,195 |
| Jul 19, 2024 | 97.00 | 99.60 | 95.00 | 97.50 | 97.49 | 27,075 |
| Jul 18, 2024 | 97.50 | 97.65 | 97.65 | 97.50 | 97.49 | 702 |
| Jul 17, 2024 | 97.00 | 99.00 | 95.00 | 97.50 | 97.49 | 54,368 |
| Jul 16, 2024 | 97.00 | 99.00 | 97.35 | 97.00 | 96.99 | 5,581 |
| Jul 15, 2024 | 97.00 | 98.80 | 96.00 | 97.00 | 96.99 | 45,903 |
| Jul 12, 2024 | 96.50 | 98.00 | 96.00 | 97.00 | 96.99 | 12,290 |
| Jul 11, 2024 | 97.50 | 99.00 | 95.60 | 96.50 | 96.49 | 108,319 |
| Jul 10, 2024 | 97.50 | 99.00 | 96.00 | 97.50 | 97.49 | 5,597 |
| Jul 9, 2024 | 97.50 | 99.00 | 97.00 | 99.00 | 98.99 | 11,166 |
| Jul 8, 2024 | 97.50 | 99.00 | 94.00 | 97.50 | 97.49 | 42,717 |
| Jul 5, 2024 | 94.00 | 98.50 | 94.00 | 97.50 | 97.49 | 92,142 |
| Jul 4, 2024 | 94.00 | 94.60 | 93.55 | 94.00 | 93.99 | 27,861 |
| Jul 3, 2024 | 94.00 | 94.00 | 93.20 | 94.00 | 93.99 | 34,197 |
| Jul 2, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 93.99 | 39,161 |
| Jul 1, 2024 | 94.00 | 94.25 | 93.30 | 94.00 | 93.99 | 3,789 |
| Jun 28, 2024 | 94.00 | 94.00 | 93.20 | 94.00 | 93.99 | 69,529 |
| Jun 27, 2024 | 94.00 | 94.60 | 94.00 | 94.00 | 93.99 | 23,859 |
| Jun 26, 2024 | 94.00 | 94.40 | 93.80 | 94.00 | 93.99 | 3,795 |
| Jun 25, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 93.99 | 2,308 |
| Jun 24, 2024 | 94.00 | 95.00 | 93.70 | 94.00 | 93.99 | 80,829 |
| Jun 21, 2024 | 94.50 | 94.80 | 94.05 | 94.50 | 94.49 | 77,474 |
| Jun 20, 2024 | 94.50 | 95.00 | 94.00 | 94.50 | 94.49 | 258,642 |
| Jun 19, 2024 | 93.50 | 95.00 | 93.00 | 95.00 | 94.99 | 199,662 |
| Jun 18, 2024 | 92.50 | 95.00 | 91.06 | 93.50 | 93.49 | 87,594 |
| Jun 17, 2024 | 92.50 | 93.00 | 92.95 | 92.50 | 92.49 | 26,058 |
| Jun 14, 2024 | 95.00 | 97.00 | 91.11 | 92.50 | 92.49 | 52,816 |
| Jun 13, 2024 | 96.00 | 98.00 | 91.10 | 96.00 | 95.99 | 175,969 |
| Jun 12, 2024 | 96.00 | 98.00 | 94.50 | 96.00 | 95.99 | 67,555 |
| Jun 11, 2024 | 96.00 | 98.00 | 94.00 | 96.00 | 95.99 | 50,112 |
| Jun 10, 2024 | 96.00 | 99.00 | 94.00 | 96.00 | 95.99 | 90,417 |
| Jun 7, 2024 | 96.00 | 98.00 | 94.00 | 96.00 | 95.99 | 76,016 |
| Jun 6, 2024 | 97.00 | 99.00 | 94.20 | 95.00 | 94.99 | 44,918 |
| Jun 5, 2024 | 98.00 | 99.00 | 96.20 | 97.00 | 96.99 | 513,926 |
| Jun 4, 2024 | 98.00 | 100.00 | 96.00 | 98.00 | 97.99 | 48,735 |
| Jun 3, 2024 | 97.00 | 100.00 | 96.00 | 98.00 | 97.99 | 285,049 |
| May 31, 2024 | 95.00 | 97.00 | 93.68 | 94.00 | 93.99 | 143,363 |
| May 30, 2024 | 95.00 | 97.00 | 93.00 | 94.00 | 93.99 | 182,979 |
| May 29, 2024 | 95.50 | 96.00 | 92.50 | 94.00 | 93.99 | 206,072 |
| May 28, 2024 | 95.50 | 96.00 | 94.30 | 95.50 | 95.49 | 17,748 |
| May 24, 2024 | 95.50 | 97.00 | 94.25 | 95.50 | 95.49 | 8,352 |
| May 23, 2024 | 95.50 | 97.00 | 94.00 | 95.50 | 95.49 | 13,207 |
| May 22, 2024 | 95.50 | 95.20 | 94.14 | 95.50 | 95.49 | 50,103 |
| May 21, 2024 | 96.00 | 97.00 | 93.00 | 95.50 | 95.49 | 52,691 |
| May 20, 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 95.99 | 9,755 |