Thailand - Delayed Quote THB
Premia China STAR50 ETF (STAR5001.BK)
28.75
+0.50
+(1.77%)
At close: 4:37:45 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 28.50 | 29.25 | 28.50 | 28.75 | 28.75 | 18,010 |
| Apr 24, 2025 | 28.75 | 28.75 | 28.25 | 28.25 | 28.25 | 190,543 |
| Apr 23, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 3,743 |
| Apr 22, 2025 | 28.50 | 29.00 | 28.25 | 28.50 | 28.50 | 55,061 |
| Apr 21, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 27,969 |
| Apr 18, 2025 | 28.50 | 29.25 | 28.50 | 29.00 | 29.00 | 1,172 |
| Apr 17, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 153,158 |
| Apr 16, 2025 | 28.00 | 28.50 | 27.75 | 28.50 | 28.50 | 150,954 |
| Apr 11, 2025 | 28.50 | 29.00 | 28.00 | 29.00 | 29.00 | 113,696 |
| Apr 10, 2025 | 28.50 | 28.75 | 28.00 | 28.50 | 28.50 | 41,776 |
| Apr 9, 2025 | 28.25 | 29.00 | 27.75 | 28.75 | 28.75 | 283,578 |
| Apr 8, 2025 | 26.75 | 27.50 | 26.00 | 26.75 | 26.75 | 18,531,510 |
| Apr 4, 2025 | 29.00 | 29.00 | 28.00 | 28.25 | 28.25 | 53,084 |
| Apr 3, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | 137,654 |
| Apr 2, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | 62,809 |
| Apr 1, 2025 | 30.00 | 30.00 | 29.25 | 29.50 | 29.50 | 20,404 |
| Mar 31, 2025 | 29.25 | 29.75 | 29.00 | 29.00 | 29.00 | 71,282 |
| Mar 28, 2025 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | 86,655 |
| Mar 27, 2025 | 29.75 | 30.25 | 29.75 | 29.75 | 29.75 | 18,789 |
| Mar 26, 2025 | 29.75 | 29.75 | 29.25 | 29.75 | 29.75 | 50,458 |
| Mar 25, 2025 | 29.75 | 30.00 | 29.50 | 29.50 | 29.50 | 99,328 |
| Mar 24, 2025 | 29.75 | 30.00 | 29.50 | 30.00 | 30.00 | 369,948 |
| Mar 21, 2025 | 29.75 | 30.00 | 29.00 | 29.00 | 29.00 | 149,483 |
| Mar 20, 2025 | 30.75 | 31.00 | 30.00 | 30.00 | 30.00 | 139,974 |
| Mar 19, 2025 | 31.25 | 31.25 | 31.00 | 31.00 | 31.00 | 100,485 |
| Mar 18, 2025 | 31.25 | 31.50 | 31.25 | 31.50 | 31.50 | 204,561 |
| Mar 17, 2025 | 31.25 | 31.50 | 31.00 | 31.00 | 31.00 | 93,823 |
| Mar 14, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 113,560 |
| Mar 13, 2025 | 31.50 | 31.50 | 30.50 | 30.50 | 30.50 | 278,578 |
| Mar 12, 2025 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | 122,591 |
| Mar 11, 2025 | 31.75 | 32.00 | 31.25 | 32.00 | 32.00 | 110,301 |
| Mar 10, 2025 | 31.50 | 31.75 | 31.00 | 31.75 | 31.75 | 326,575 |
| Mar 7, 2025 | 32.00 | 32.25 | 31.25 | 32.00 | 32.00 | 459,620 |
| Mar 6, 2025 | 32.00 | 32.50 | 31.75 | 32.25 | 32.25 | 515,693 |
| Mar 5, 2025 | 31.00 | 32.00 | 30.75 | 31.75 | 31.75 | 351,525 |
| Mar 4, 2025 | 30.50 | 31.25 | 30.25 | 31.25 | 31.25 | 100,818 |
| Mar 3, 2025 | 31.25 | 31.50 | 30.25 | 30.25 | 30.25 | 509,548 |
| Feb 28, 2025 | 32.25 | 32.25 | 30.25 | 30.50 | 30.50 | 1,832,554 |
| Feb 27, 2025 | 32.50 | 33.00 | 32.00 | 32.75 | 32.75 | 400,703 |
| Feb 26, 2025 | 32.00 | 33.50 | 32.00 | 33.50 | 33.50 | 3,736,133 |
| Feb 25, 2025 | 31.00 | 32.50 | 31.00 | 31.50 | 31.50 | 1,955,096 |
| Feb 24, 2025 | 31.75 | 32.25 | 31.25 | 31.75 | 31.75 | 442,357 |
| Feb 21, 2025 | 30.50 | 32.50 | 30.50 | 31.75 | 31.75 | 6,843,847 |
| Feb 20, 2025 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | 90,335 |
| Feb 19, 2025 | 29.75 | 30.00 | 29.25 | 29.75 | 29.75 | 4,154,439 |
| Feb 18, 2025 | 29.75 | 30.00 | 29.00 | 29.50 | 29.50 | 333,073 |
| Feb 17, 2025 | 30.00 | 30.25 | 29.50 | 30.25 | 30.25 | 1,114,208 |
| Feb 14, 2025 | 29.00 | 31.00 | 29.00 | 29.75 | 29.75 | 932,985 |
| Feb 13, 2025 | 29.75 | 29.75 | 28.75 | 28.75 | 28.75 | 2,012,930 |
| Feb 11, 2025 | 29.75 | 30.00 | 29.00 | 29.00 | 29.00 | 132,990 |
| Feb 10, 2025 | 29.25 | 30.00 | 29.25 | 30.00 | 30.00 | 1,573,953 |
| Feb 7, 2025 | 29.75 | 29.75 | 29.00 | 29.00 | 29.00 | 210,822 |
| Feb 6, 2025 | 28.75 | 29.75 | 28.75 | 29.75 | 29.75 | 495,399 |
| Feb 5, 2025 | 27.75 | 28.25 | 27.75 | 27.75 | 27.75 | 70,240 |
| Feb 4, 2025 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | 52,464 |
| Feb 3, 2025 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 20,022 |
| Jan 31, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | 16,271 |
| Jan 30, 2025 | 28.50 | 28.50 | 27.75 | 28.00 | 28.00 | 14,835 |
| Jan 29, 2025 | 28.00 | 28.00 | 27.00 | 27.75 | 27.75 | 32,694 |
| Jan 28, 2025 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | 23,695 |
| Jan 27, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 129,101 |
| Jan 24, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | 77,477 |
| Jan 23, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | 73,064 |
| Jan 22, 2025 | 28.50 | 28.50 | 27.75 | 28.00 | 28.00 | 14,603 |
| Jan 21, 2025 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | 56,214 |
| Jan 20, 2025 | 28.25 | 28.50 | 28.00 | 28.00 | 28.00 | 56,424 |
| Jan 17, 2025 | 27.50 | 28.50 | 27.50 | 28.00 | 28.00 | 33,938 |
| Jan 16, 2025 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | 14,386 |
| Jan 15, 2025 | 28.50 | 29.00 | 28.50 | 28.75 | 28.75 | 52,126 |
| Jan 14, 2025 | 28.25 | 28.75 | 28.25 | 28.25 | 28.25 | 142,454 |
| Jan 13, 2025 | 28.00 | 28.00 | 27.25 | 27.50 | 27.50 | 49,711 |
| Jan 10, 2025 | 28.25 | 28.25 | 27.50 | 28.00 | 28.00 | 59,676 |
| Jan 9, 2025 | 28.00 | 28.50 | 27.75 | 28.25 | 28.25 | 20,973 |
| Jan 8, 2025 | 27.75 | 28.50 | 27.25 | 28.00 | 28.00 | 136,070 |
| Jan 7, 2025 | 27.25 | 28.50 | 27.25 | 28.50 | 28.50 | 70,992 |
| Jan 6, 2025 | 27.00 | 27.50 | 27.00 | 27.25 | 27.25 | 663,062 |
| Jan 3, 2025 | 28.25 | 28.25 | 27.25 | 27.25 | 27.25 | 89,245 |
| Jan 2, 2025 | 28.25 | 28.50 | 27.50 | 28.00 | 28.00 | 154,167 |
| Dec 30, 2024 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | 65,989 |
| Dec 27, 2024 | 30.00 | 30.75 | 29.50 | 30.00 | 30.00 | 701,726 |
| Dec 26, 2024 | 29.50 | 29.75 | 29.25 | 29.75 | 29.75 | 34,739 |
| Dec 25, 2024 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | 7,761 |
| Dec 24, 2024 | 29.25 | 29.50 | 28.75 | 29.25 | 29.25 | 55,657 |
| Dec 23, 2024 | 29.50 | 29.50 | 28.75 | 29.00 | 29.00 | 255,320 |
| Dec 20, 2024 | 29.25 | 29.75 | 29.25 | 29.50 | 29.50 | 343,439 |
| Dec 19, 2024 | 28.50 | 29.25 | 28.50 | 28.75 | 28.75 | 57,322 |
| Dec 18, 2024 | 28.00 | 28.75 | 28.00 | 28.50 | 28.50 | 103,146 |
| Dec 17, 2024 | 28.25 | 28.50 | 27.75 | 28.25 | 28.25 | 33,398 |
| Dec 16, 2024 | 28.75 | 28.75 | 28.00 | 28.50 | 28.50 | 129,019 |
| Dec 13, 2024 | 29.00 | 29.25 | 28.50 | 29.00 | 29.00 | 329,229 |
| Dec 12, 2024 | 29.00 | 29.75 | 29.00 | 29.50 | 29.50 | 90,082 |
| Dec 11, 2024 | 29.50 | 29.75 | 29.00 | 29.50 | 29.50 | 207,247 |
| Dec 9, 2024 | 29.25 | 31.25 | 29.00 | 31.25 | 31.25 | 147,345 |
| Dec 6, 2024 | 29.75 | 30.25 | 29.50 | 29.75 | 29.75 | 198,015 |
| Dec 4, 2024 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | 15,371 |
| Dec 3, 2024 | 29.50 | 29.75 | 29.00 | 29.00 | 29.00 | 44,869 |
| Dec 2, 2024 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 51,255 |
| Nov 29, 2024 | 28.75 | 30.00 | 28.75 | 29.75 | 29.75 | 196,677 |
| Nov 28, 2024 | 29.75 | 29.75 | 28.75 | 28.75 | 28.75 | 35,115 |
| Nov 27, 2024 | 28.75 | 30.00 | 28.50 | 30.00 | 30.00 | 109,102 |
| Nov 26, 2024 | 28.50 | 28.75 | 28.00 | 28.50 | 28.50 | 51,698 |
| Nov 25, 2024 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | 45,843 |
| Nov 22, 2024 | 30.25 | 30.25 | 28.50 | 28.50 | 28.50 | 237,938 |
| Nov 21, 2024 | 30.25 | 30.50 | 29.75 | 29.75 | 29.75 | 205,865 |
| Nov 20, 2024 | 29.50 | 30.25 | 29.50 | 30.25 | 30.25 | 53,030 |
| Nov 19, 2024 | 28.75 | 29.75 | 28.75 | 29.50 | 29.50 | 87,736 |
| Nov 18, 2024 | 29.75 | 29.75 | 28.75 | 28.75 | 28.75 | 75,869 |
| Nov 15, 2024 | 30.25 | 30.50 | 29.25 | 29.25 | 29.25 | 233,725 |
| Nov 14, 2024 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | 136,103 |
| Nov 13, 2024 | 31.00 | 32.00 | 31.00 | 31.75 | 31.75 | 142,714 |
| Nov 12, 2024 | 31.75 | 32.00 | 30.75 | 31.00 | 31.00 | 479,624 |
| Nov 11, 2024 | 31.00 | 32.25 | 31.00 | 32.00 | 32.00 | 657,462 |
| Nov 8, 2024 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | 331,851 |
| Nov 7, 2024 | 29.50 | 31.00 | 29.25 | 30.75 | 30.75 | 316,211 |
| Nov 6, 2024 | 29.50 | 30.00 | 29.00 | 29.00 | 29.00 | 371,595 |
| Nov 5, 2024 | 28.75 | 29.50 | 28.75 | 29.25 | 29.25 | 169,044 |
| Nov 4, 2024 | 28.25 | 28.50 | 28.00 | 28.00 | 28.00 | 24,447 |
| Nov 1, 2024 | 28.50 | 28.50 | 28.00 | 28.50 | 28.50 | 55,247 |
| Oct 31, 2024 | 28.50 | 28.75 | 28.25 | 28.25 | 28.25 | 59,567 |
| Oct 30, 2024 | 28.75 | 28.75 | 27.75 | 28.25 | 28.25 | 159,418 |
| Oct 29, 2024 | 29.25 | 29.50 | 28.50 | 28.75 | 28.75 | 45,621 |
| Oct 28, 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | 22,625 |
| Oct 25, 2024 | 29.00 | 29.75 | 29.00 | 29.00 | 29.00 | 73,431 |
| Oct 24, 2024 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | 18,409 |
| Oct 22, 2024 | 29.00 | 29.50 | 28.25 | 28.50 | 28.50 | 119,330 |
| Oct 21, 2024 | 29.50 | 30.75 | 29.00 | 29.25 | 29.25 | 635,159 |
| Oct 18, 2024 | 26.25 | 29.25 | 25.75 | 28.50 | 28.50 | 470,393 |
| Oct 17, 2024 | 25.75 | 26.25 | 25.25 | 25.25 | 25.25 | 156,740 |
| Oct 16, 2024 | 26.00 | 26.25 | 25.25 | 25.75 | 25.75 | 135,886 |
| Oct 15, 2024 | 27.25 | 27.25 | 26.00 | 26.25 | 26.25 | 291,199 |
| Oct 11, 2024 | 28.50 | 28.50 | 27.75 | 28.25 | 28.25 | 100,182 |
| Oct 10, 2024 | 29.25 | 30.00 | 28.00 | 28.75 | 28.75 | 635,285 |
| Oct 9, 2024 | 29.00 | 30.50 | 28.50 | 30.25 | 30.25 | 492,916 |
| Oct 8, 2024 | 31.75 | 31.75 | 28.25 | 29.50 | 29.50 | 569,152 |
| Oct 7, 2024 | 34.25 | 37.50 | 34.25 | 37.50 | 37.50 | 724,291 |
| Oct 4, 2024 | 29.25 | 30.00 | 29.25 | 29.50 | 29.50 | 258,907 |
| Oct 3, 2024 | 28.75 | 29.50 | 28.00 | 29.25 | 29.25 | 671,007 |
| Oct 2, 2024 | 27.75 | 30.75 | 27.75 | 29.00 | 29.00 | 452,725 |
| Oct 1, 2024 | 25.25 | 25.25 | 24.90 | 25.00 | 25.00 | 47,521 |
| Sep 30, 2024 | 23.80 | 25.50 | 23.70 | 25.25 | 25.25 | 480,589 |
| Sep 27, 2024 | 20.80 | 21.80 | 20.80 | 21.70 | 21.70 | 94,255 |
| Sep 26, 2024 | 19.30 | 20.70 | 19.30 | 20.70 | 20.70 | 205,023 |
| Sep 25, 2024 | 19.90 | 20.00 | 19.40 | 19.40 | 19.40 | 173,120 |
| Sep 24, 2024 | 18.90 | 19.70 | 18.90 | 19.70 | 19.70 | 141,741 |
| Sep 23, 2024 | 18.90 | 19.00 | 18.80 | 18.80 | 18.80 | 41,989 |
| Sep 20, 2024 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | 251,854 |
| Sep 19, 2024 | 19.30 | 19.30 | 19.10 | 19.30 | 19.30 | 45,224 |
| Sep 18, 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 13,644 |
| Sep 17, 2024 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | 7,781 |
| Sep 16, 2024 | 19.10 | 19.20 | 19.00 | 19.20 | 19.20 | 20,410 |
| Sep 13, 2024 | 19.40 | 19.40 | 19.10 | 19.20 | 19.20 | 36,097 |
| Sep 12, 2024 | 19.40 | 19.60 | 19.40 | 19.50 | 19.50 | 16,872 |
| Sep 11, 2024 | 19.60 | 19.60 | 19.30 | 19.50 | 19.50 | 18,040 |
| Sep 10, 2024 | 19.50 | 19.60 | 19.30 | 19.50 | 19.50 | 229,097 |
| Sep 9, 2024 | 19.60 | 19.80 | 19.50 | 19.70 | 19.70 | 52,016 |
| Sep 6, 2024 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 15,074 |
| Sep 5, 2024 | 20.30 | 20.50 | 20.00 | 20.20 | 20.20 | 24,291 |
| Sep 4, 2024 | 20.40 | 20.50 | 20.20 | 20.40 | 20.40 | 4,848 |
| Sep 3, 2024 | 20.20 | 20.50 | 20.20 | 20.40 | 20.40 | 3,697 |
| Sep 2, 2024 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | 28,071 |
| Aug 30, 2024 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 15,971 |
| Aug 29, 2024 | 20.10 | 20.60 | 20.10 | 20.30 | 20.30 | 413,070 |
| Aug 28, 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 52,122 |
| Aug 27, 2024 | 20.30 | 20.70 | 20.10 | 20.60 | 20.60 | 26,235 |
| Aug 26, 2024 | 20.60 | 20.70 | 20.40 | 20.60 | 20.60 | 30,829 |
| Aug 23, 2024 | 20.60 | 20.70 | 20.50 | 20.60 | 20.60 | 11,854 |
| Aug 22, 2024 | 20.90 | 21.00 | 20.60 | 21.00 | 21.00 | 61,883 |
| Aug 21, 2024 | 21.10 | 21.10 | 20.80 | 21.10 | 21.10 | 15,082 |
| Aug 20, 2024 | 21.20 | 21.20 | 20.90 | 21.10 | 21.10 | 30,935 |
| Aug 19, 2024 | 21.50 | 21.70 | 21.30 | 21.50 | 21.50 | 44,493 |
| Aug 16, 2024 | 21.70 | 21.80 | 21.60 | 21.60 | 21.60 | 3,355 |
| Aug 15, 2024 | 21.60 | 22.00 | 21.50 | 21.70 | 21.70 | 32,939 |
| Aug 14, 2024 | 21.70 | 21.80 | 21.20 | 21.70 | 21.70 | 39,594 |
| Aug 13, 2024 | 21.80 | 22.00 | 21.60 | 21.90 | 21.90 | 10,514 |
| Aug 9, 2024 | 22.00 | 22.10 | 21.80 | 22.10 | 22.10 | 11,177 |
| Aug 8, 2024 | 22.00 | 22.40 | 22.00 | 22.20 | 22.20 | 15,643 |
| Aug 7, 2024 | 22.10 | 22.30 | 22.00 | 22.20 | 22.20 | 4,394 |
| Aug 6, 2024 | 22.10 | 22.10 | 21.80 | 22.00 | 22.00 | 4,519 |
| Aug 5, 2024 | 22.40 | 22.40 | 21.50 | 21.50 | 21.50 | 17,034 |
| Aug 2, 2024 | 22.60 | 22.70 | 22.10 | 22.50 | 22.50 | 14,634 |
| Aug 1, 2024 | 22.80 | 22.80 | 22.30 | 22.30 | 22.30 | 7,694 |
| Jul 31, 2024 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 14,434 |
| Jul 30, 2024 | 21.80 | 22.10 | 21.80 | 22.10 | 22.10 | 15,248 |
| Jul 26, 2024 | 22.40 | 22.50 | 22.20 | 22.50 | 22.50 | 7,383 |
| Jul 25, 2024 | 22.30 | 22.50 | 22.10 | 22.40 | 22.40 | 37,329 |
| Jul 24, 2024 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | 13,545 |
| Jul 23, 2024 | 23.00 | 23.00 | 22.10 | 22.30 | 22.30 | 30,710 |
| Jul 19, 2024 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 6,940 |
| Jul 18, 2024 | 22.50 | 22.80 | 22.30 | 22.70 | 22.70 | 10,511 |
| Jul 17, 2024 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | 34,803 |
| Jul 16, 2024 | 22.40 | 22.80 | 22.40 | 22.70 | 22.70 | 17,694 |
| Jul 15, 2024 | 22.30 | 22.50 | 22.10 | 22.40 | 22.40 | 26,095 |
| Jul 12, 2024 | 22.30 | 22.50 | 22.20 | 22.50 | 22.50 | 251,075 |
| Jul 11, 2024 | 22.40 | 22.50 | 22.20 | 22.50 | 22.50 | 12,976 |
| Jul 10, 2024 | 22.50 | 22.50 | 22.10 | 22.20 | 22.20 | 6,921 |
| Jul 9, 2024 | 21.80 | 22.30 | 21.80 | 22.30 | 22.30 | 19,275 |
| Jul 8, 2024 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | 13,515 |
| Jul 5, 2024 | 21.60 | 22.10 | 21.50 | 22.10 | 22.10 | 31,885 |
| Jul 4, 2024 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | 23,024 |
| Jul 3, 2024 | 22.10 | 22.30 | 21.90 | 22.20 | 22.20 | 81,044 |
| Jul 2, 2024 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | 32,278 |
| Jul 1, 2024 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | 4,734 |
| Jun 28, 2024 | 22.80 | 22.90 | 22.40 | 22.50 | 22.50 | 23,436 |
| Jun 27, 2024 | 22.90 | 22.90 | 22.50 | 22.70 | 22.70 | 4,968 |
| Jun 26, 2024 | 22.50 | 22.90 | 22.40 | 22.80 | 22.80 | 96,733 |
| Jun 25, 2024 | 22.80 | 22.90 | 22.40 | 22.60 | 22.60 | 88,278 |
| Jun 24, 2024 | 23.60 | 23.60 | 23.20 | 23.30 | 23.30 | 148,461 |
| Jun 21, 2024 | 23.70 | 23.70 | 23.40 | 23.60 | 23.60 | 37,438 |
| Jun 20, 2024 | 23.80 | 23.90 | 23.60 | 23.70 | 23.70 | 36,565 |
| Jun 19, 2024 | 23.70 | 23.80 | 23.50 | 23.60 | 23.60 | 18,368 |
| Jun 18, 2024 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | 87,002 |
| Jun 17, 2024 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | 60,541 |
| Jun 14, 2024 | 23.70 | 23.80 | 23.60 | 23.70 | 23.70 | 22,293 |
| Jun 13, 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 65,072 |
| Jun 12, 2024 | 23.80 | 23.90 | 23.80 | 23.80 | 23.80 | 5,294 |
| Jun 11, 2024 | 23.50 | 23.90 | 23.50 | 23.80 | 23.80 | 44,749 |
| Jun 10, 2024 | 23.20 | 23.70 | 23.20 | 23.40 | 23.40 | 17,776 |
| Jun 7, 2024 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | 27,146 |
| Jun 6, 2024 | 23.80 | 23.80 | 23.50 | 23.60 | 23.60 | 16,246 |
| Jun 5, 2024 | 23.90 | 23.90 | 23.70 | 23.80 | 23.80 | 26,199 |
| Jun 4, 2024 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 49,501 |
| May 31, 2024 | 23.40 | 23.80 | 23.30 | 23.60 | 23.60 | 28,693 |
| May 30, 2024 | 23.20 | 23.50 | 23.20 | 23.50 | 23.50 | 23,996 |
| May 29, 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 17,697 |
| May 28, 2024 | 23.10 | 23.50 | 23.10 | 23.30 | 23.30 | 48,893 |
| May 27, 2024 | 22.90 | 23.20 | 22.80 | 23.10 | 23.10 | 84,191 |
| May 24, 2024 | 23.50 | 23.50 | 23.00 | 23.20 | 23.20 | 71,781 |
| May 23, 2024 | 23.50 | 23.70 | 23.40 | 23.50 | 23.50 | 52,214 |
| May 21, 2024 | 23.70 | 23.80 | 23.50 | 23.60 | 23.60 | 29,349 |
| May 20, 2024 | 23.80 | 23.80 | 23.40 | 23.70 | 23.70 | 61,643 |
| May 17, 2024 | 23.70 | 24.00 | 23.50 | 23.90 | 23.90 | 69,571 |
| May 16, 2024 | 23.80 | 24.00 | 23.40 | 23.90 | 23.90 | 401,442 |
| May 15, 2024 | 24.20 | 24.60 | 24.20 | 24.30 | 24.30 | 24,893 |
| May 14, 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | 54,302 |
| May 13, 2024 | 24.50 | 24.60 | 24.30 | 24.60 | 24.60 | 63,622 |
| May 10, 2024 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | 97,755 |
| May 9, 2024 | 24.70 | 25.00 | 24.70 | 24.90 | 24.90 | 26,431 |
| May 8, 2024 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | 62,603 |
| May 7, 2024 | 24.70 | 24.80 | 24.50 | 24.70 | 24.70 | 52,421 |
| May 3, 2024 | 25.00 | 25.50 | 24.70 | 25.50 | 25.50 | 78,212 |
| May 2, 2024 | 24.80 | 25.00 | 24.70 | 25.00 | 25.00 | 56,033 |
| Apr 30, 2024 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | 29,323 |
| Apr 29, 2024 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 165,035 |
| Apr 26, 2024 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 65,289 |
| Apr 25, 2024 | 23.70 | 23.70 | 23.40 | 23.50 | 23.50 | 5,532 |