Cboe UK GBp
Thungela Resources Limited (TGAL.XC)
383.50
+1.75
+(0.46%)
At close: 4:28:57 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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 384.50 | 389.00 | 383.50 | 383.50 | 383.50 | 5,250 |
| Apr 25, 2025 | 386.00 | 386.00 | 372.50 | 381.75 | 381.75 | 13,946 |
| Apr 24, 2025 | 394.00 | 397.00 | 375.00 | 383.00 | 383.00 | 46,869 |
| Apr 23, 2025 | 44.143 Dividend | |||||
| Apr 23, 2025 | 427.00 | 438.00 | 422.00 | 435.75 | 435.75 | 31,375 |
| Apr 22, 2025 | 433.00 | 433.00 | 404.50 | 422.50 | 411.50 | 37,556 |
| Apr 17, 2025 | 401.50 | 414.50 | 394.50 | 412.75 | 402.00 | 41,102 |
| Apr 16, 2025 | 396.25 | 401.50 | 396.25 | 397.25 | 386.91 | 4,784 |
| Apr 15, 2025 | 390.00 | 396.00 | 390.00 | 391.50 | 381.31 | 1,010 |
| Apr 14, 2025 | 381.00 | 388.25 | 378.00 | 381.75 | 371.81 | 11,536 |
| Apr 11, 2025 | 375.50 | 385.50 | 375.50 | 377.50 | 367.67 | 11,656 |
| Apr 10, 2025 | 392.00 | 395.00 | 372.50 | 377.50 | 367.67 | 14,769 |
| Apr 9, 2025 | 387.00 | 387.00 | 362.00 | 362.00 | 352.58 | 15,914 |
| Apr 8, 2025 | 384.50 | 404.00 | 380.75 | 396.00 | 385.69 | 44,080 |
| Apr 7, 2025 | 377.50 | 394.00 | 369.50 | 380.50 | 370.59 | 19,789 |
| Apr 4, 2025 | 400.00 | 400.00 | 384.50 | 392.00 | 381.79 | 20,307 |
| Apr 3, 2025 | 412.00 | 414.50 | 398.00 | 398.00 | 387.64 | 15,842 |
| Apr 2, 2025 | 436.00 | 447.50 | 423.50 | 425.00 | 413.93 | 11,289 |
| Apr 1, 2025 | 425.50 | 443.00 | 419.50 | 443.00 | 431.47 | 24,720 |
| Mar 31, 2025 | 450.80 | 450.80 | 428.20 | 431.00 | 419.78 | 32,109 |
| Mar 28, 2025 | 456.40 | 457.40 | 448.80 | 453.60 | 441.79 | 5,168 |
| Mar 27, 2025 | 455.60 | 455.60 | 448.40 | 450.00 | 438.28 | 3,343 |
| Mar 26, 2025 | 465.00 | 468.60 | 460.30 | 460.30 | 448.32 | 7,735 |
| Mar 25, 2025 | 462.00 | 471.20 | 460.00 | 471.20 | 458.93 | 13,191 |
| Mar 24, 2025 | 464.60 | 468.00 | 448.80 | 450.00 | 438.28 | 20,880 |
| Mar 21, 2025 | 474.40 | 475.20 | 467.50 | 469.80 | 457.57 | 7,544 |
| Mar 20, 2025 | 495.40 | 496.00 | 472.40 | 473.80 | 461.46 | 9,834 |
| Mar 19, 2025 | 483.80 | 487.00 | 466.80 | 483.50 | 470.91 | 10,668 |
| Mar 18, 2025 | 493.60 | 494.60 | 483.20 | 490.20 | 477.44 | 14,498 |
| Mar 17, 2025 | 484.40 | 497.00 | 483.20 | 494.00 | 481.14 | 26,415 |
| Mar 14, 2025 | 459.00 | 465.60 | 454.60 | 461.20 | 449.19 | 6,519 |
| Mar 13, 2025 | 468.00 | 472.80 | 458.80 | 459.20 | 447.24 | 13,494 |
| Mar 12, 2025 | 480.00 | 480.00 | 469.00 | 470.80 | 458.54 | 4,800 |
| Mar 11, 2025 | 476.60 | 492.60 | 476.60 | 479.80 | 467.31 | 27,730 |
| Mar 10, 2025 | 476.40 | 484.00 | 472.40 | 473.60 | 461.27 | 7,271 |
| Mar 7, 2025 | 481.80 | 481.80 | 469.00 | 474.20 | 461.85 | 17,488 |
| Mar 6, 2025 | 487.60 | 493.80 | 484.30 | 487.40 | 474.71 | 14,919 |
| Mar 5, 2025 | 480.80 | 500.50 | 480.80 | 485.60 | 472.96 | 13,102 |
| Mar 4, 2025 | 477.40 | 494.20 | 473.20 | 474.00 | 461.66 | 48,227 |
| Mar 3, 2025 | 475.60 | 478.80 | 473.00 | 477.60 | 465.17 | 10,697 |
| Feb 28, 2025 | 476.60 | 476.60 | 462.00 | 474.40 | 462.05 | 6,822 |
| Feb 27, 2025 | 471.80 | 485.00 | 471.80 | 481.20 | 468.67 | 14,117 |
| Feb 26, 2025 | 489.40 | 489.40 | 473.00 | 477.50 | 465.07 | 4,553 |
| Feb 25, 2025 | 489.60 | 504.00 | 489.00 | 492.80 | 479.97 | 21,374 |
| Feb 24, 2025 | 487.00 | 496.20 | 487.00 | 489.80 | 477.05 | 4,456 |
| Feb 21, 2025 | 495.00 | 496.40 | 484.60 | 488.60 | 475.88 | 17,587 |
| Feb 20, 2025 | 504.00 | 504.50 | 497.00 | 497.80 | 484.84 | 1,328 |
| Feb 19, 2025 | 517.50 | 518.50 | 497.40 | 501.00 | 487.96 | 19,867 |
| Feb 18, 2025 | 515.00 | 523.00 | 513.50 | 517.00 | 503.54 | 17,861 |
| Feb 17, 2025 | 525.00 | 525.00 | 514.00 | 514.00 | 500.62 | 1,874 |
| Feb 14, 2025 | 534.00 | 544.00 | 527.50 | 527.50 | 513.77 | 14,064 |
| Feb 13, 2025 | 531.00 | 531.50 | 524.00 | 525.00 | 511.33 | 4,163 |
| Feb 12, 2025 | 543.50 | 547.50 | 539.00 | 543.00 | 528.86 | 1,555 |
| Feb 11, 2025 | 543.50 | 550.50 | 542.00 | 545.50 | 531.30 | 7,460 |
| Feb 10, 2025 | 559.50 | 561.50 | 550.00 | 561.00 | 546.39 | 21,425 |
| Feb 7, 2025 | 581.00 | 581.00 | 548.00 | 553.00 | 538.60 | 18,596 |
| Feb 6, 2025 | 598.00 | 601.50 | 585.00 | 585.50 | 570.26 | 8,789 |
| Feb 5, 2025 | 598.00 | 601.50 | 590.00 | 590.00 | 574.64 | 2,761 |
| Feb 4, 2025 | 594.00 | 601.00 | 589.00 | 598.00 | 582.43 | 5,523 |
| Feb 3, 2025 | 580.50 | 589.50 | 578.00 | 587.75 | 572.45 | 5,231 |
| Jan 31, 2025 | 574.00 | 596.00 | 574.00 | 594.00 | 578.53 | 12,067 |
| Jan 30, 2025 | 564.00 | 575.00 | 564.00 | 569.00 | 554.19 | 19,296 |
| Jan 29, 2025 | 573.00 | 573.00 | 555.00 | 555.00 | 540.55 | 4,900 |
| Jan 28, 2025 | 564.50 | 584.00 | 563.50 | 570.50 | 555.65 | 6,765 |
| Jan 27, 2025 | 570.00 | 572.00 | 558.00 | 558.50 | 543.96 | 6,891 |
| Jan 24, 2025 | 578.50 | 587.00 | 571.00 | 571.75 | 556.86 | 8,651 |
| Jan 23, 2025 | 580.75 | 581.50 | 577.00 | 578.50 | 563.44 | 4,787 |
| Jan 22, 2025 | 579.50 | 597.00 | 572.50 | 574.50 | 559.54 | 29,131 |
| Jan 21, 2025 | 576.50 | 583.00 | 576.50 | 581.00 | 565.87 | 22,436 |
| Jan 20, 2025 | 577.00 | 577.50 | 574.50 | 574.50 | 559.54 | 2,858 |
| Jan 17, 2025 | 571.00 | 578.00 | 570.50 | 573.00 | 558.08 | 2,509 |
| Jan 16, 2025 | 573.00 | 573.00 | 562.00 | 569.00 | 554.19 | 5,794 |
| Jan 15, 2025 | 572.50 | 573.50 | 568.00 | 570.50 | 555.65 | 4,748 |
| Jan 14, 2025 | 562.50 | 588.00 | 562.50 | 576.00 | 561.00 | 17,415 |
| Jan 13, 2025 | 557.00 | 564.50 | 553.00 | 553.00 | 538.60 | 23,805 |
| Jan 10, 2025 | 560.50 | 566.00 | 550.50 | 553.50 | 539.09 | 5,038 |
| Jan 9, 2025 | 572.50 | 579.50 | 562.50 | 564.50 | 549.80 | 10,480 |
| Jan 8, 2025 | 558.00 | 568.50 | 558.00 | 565.50 | 550.78 | 5,650 |
| Jan 7, 2025 | 568.50 | 568.50 | 556.00 | 564.50 | 549.80 | 4,406 |
| Jan 6, 2025 | 574.50 | 577.50 | 570.50 | 574.00 | 559.06 | 6,405 |
| Jan 3, 2025 | 577.00 | 579.00 | 574.00 | 576.00 | 561.00 | 2,222 |
| Jan 2, 2025 | 566.00 | 578.00 | 560.50 | 575.00 | 560.03 | 2,542 |
| Dec 31, 2024 | 543.00 | 573.00 | 543.00 | 570.00 | 555.16 | 5,328 |
| Dec 30, 2024 | 532.00 | 538.00 | 531.00 | 532.00 | 518.15 | 1,354 |
| Dec 27, 2024 | 550.00 | 550.00 | 530.50 | 543.75 | 529.59 | 6,448 |
| Dec 24, 2024 | 571.50 | 571.50 | 545.75 | 548.50 | 534.22 | 3,048 |
| Dec 23, 2024 | 575.50 | 585.00 | 571.50 | 576.50 | 561.49 | 13,702 |
| Dec 20, 2024 | 549.50 | 586.50 | 549.50 | 582.50 | 567.33 | 20,947 |
| Dec 19, 2024 | 553.50 | 561.50 | 543.00 | 550.50 | 536.17 | 12,300 |
| Dec 18, 2024 | 560.50 | 565.50 | 558.50 | 561.25 | 546.64 | 13,781 |
| Dec 17, 2024 | 559.50 | 568.00 | 552.00 | 558.50 | 543.96 | 11,018 |
| Dec 16, 2024 | 559.00 | 567.50 | 548.00 | 548.00 | 533.73 | 6,768 |
| Dec 13, 2024 | 585.00 | 586.50 | 565.50 | 568.50 | 553.70 | 24,567 |
| Dec 12, 2024 | 588.50 | 598.50 | 585.00 | 592.00 | 576.59 | 10,390 |
| Dec 11, 2024 | 568.50 | 581.50 | 565.00 | 580.50 | 565.39 | 12,348 |
| Dec 10, 2024 | 558.50 | 566.50 | 554.00 | 560.50 | 545.91 | 24,677 |
| Dec 9, 2024 | 539.50 | 548.00 | 536.50 | 542.50 | 528.38 | 19,826 |
| Dec 6, 2024 | 535.50 | 537.00 | 526.50 | 529.00 | 515.23 | 12,388 |
| Dec 5, 2024 | 543.50 | 547.50 | 536.00 | 537.00 | 523.02 | 5,064 |
| Dec 4, 2024 | 549.00 | 552.00 | 542.00 | 542.00 | 527.89 | 7,081 |
| Dec 3, 2024 | 552.50 | 554.00 | 549.00 | 550.00 | 535.68 | 2,677 |
| Dec 2, 2024 | 555.50 | 558.00 | 547.00 | 548.50 | 534.22 | 18,368 |
| Nov 29, 2024 | 547.50 | 559.50 | 547.00 | 559.50 | 544.93 | 2,358 |
| Nov 28, 2024 | 560.00 | 563.50 | 549.50 | 554.50 | 540.06 | 7,952 |
| Nov 27, 2024 | 587.00 | 589.00 | 560.00 | 571.50 | 556.62 | 7,721 |
| Nov 26, 2024 | 591.50 | 604.00 | 588.50 | 589.50 | 574.15 | 21,049 |
| Nov 25, 2024 | 598.50 | 603.50 | 592.50 | 595.00 | 579.51 | 10,819 |
| Nov 22, 2024 | 601.50 | 609.00 | 598.50 | 603.25 | 587.54 | 12,204 |
| Nov 21, 2024 | 594.50 | 610.00 | 589.50 | 604.50 | 588.76 | 10,979 |
| Nov 20, 2024 | 599.50 | 599.50 | 582.00 | 598.00 | 582.43 | 13,132 |
| Nov 19, 2024 | 606.50 | 615.00 | 594.00 | 610.50 | 594.61 | 42,861 |
| Nov 18, 2024 | 583.00 | 613.00 | 583.00 | 612.00 | 596.07 | 17,738 |
| Nov 15, 2024 | 540.50 | 577.00 | 539.50 | 574.00 | 559.06 | 5,132 |
| Nov 14, 2024 | 542.50 | 552.50 | 540.50 | 542.50 | 528.38 | 4,866 |
| Nov 13, 2024 | 543.00 | 550.00 | 537.00 | 547.00 | 532.76 | 2,979 |
| Nov 12, 2024 | 552.50 | 553.50 | 533.00 | 534.50 | 520.58 | 23,933 |
| Nov 11, 2024 | 581.00 | 582.00 | 561.50 | 561.50 | 546.88 | 21,656 |
| Nov 8, 2024 | 589.00 | 589.00 | 574.00 | 585.25 | 570.01 | 11,475 |
| Nov 7, 2024 | 573.50 | 597.50 | 573.00 | 593.00 | 577.56 | 13,291 |
| Nov 6, 2024 | 563.00 | 565.00 | 553.00 | 563.50 | 548.83 | 6,750 |
| Nov 5, 2024 | 555.00 | 562.00 | 550.50 | 561.50 | 546.88 | 9,314 |
| Nov 4, 2024 | 553.50 | 558.50 | 542.50 | 543.00 | 528.86 | 6,329 |
| Nov 1, 2024 | 554.00 | 556.50 | 546.25 | 547.50 | 533.25 | 94,425 |
| Oct 31, 2024 | 556.00 | 560.00 | 546.50 | 550.00 | 535.68 | 29,544 |
| Oct 30, 2024 | 549.00 | 556.00 | 545.00 | 550.00 | 535.68 | 11,218 |
| Oct 29, 2024 | 565.00 | 571.50 | 550.50 | 550.50 | 536.17 | 28,906 |
| Oct 28, 2024 | 567.00 | 569.00 | 556.50 | 561.50 | 546.88 | 25,332 |
| Oct 25, 2024 | 544.50 | 574.00 | 541.00 | 555.50 | 541.04 | 14,296 |
| Oct 24, 2024 | 550.50 | 553.00 | 547.00 | 551.50 | 537.14 | 6,075 |
| Oct 23, 2024 | 553.00 | 563.50 | 543.50 | 543.50 | 529.35 | 25,224 |
| Oct 22, 2024 | 541.50 | 555.00 | 538.50 | 549.50 | 535.19 | 4,369 |
| Oct 21, 2024 | 541.50 | 550.50 | 538.25 | 538.25 | 524.24 | 9,011 |
| Oct 18, 2024 | 524.50 | 546.00 | 524.50 | 535.00 | 521.07 | 29,863 |
| Oct 17, 2024 | 512.50 | 527.00 | 503.75 | 523.50 | 509.87 | 9,319 |
| Oct 16, 2024 | 533.50 | 534.00 | 508.50 | 518.50 | 505.00 | 18,493 |
| Oct 15, 2024 | 519.00 | 533.50 | 517.00 | 530.50 | 516.69 | 3,073 |
| Oct 14, 2024 | 528.00 | 528.00 | 518.00 | 524.00 | 510.36 | 2,166 |
| Oct 11, 2024 | 542.00 | 543.00 | 518.00 | 524.00 | 510.36 | 9,634 |
| Oct 10, 2024 | 525.00 | 539.50 | 525.00 | 533.00 | 519.12 | 11,456 |
| Oct 9, 2024 | 525.50 | 535.00 | 524.50 | 527.00 | 513.28 | 4,404 |
| Oct 8, 2024 | 531.00 | 531.00 | 508.50 | 523.25 | 509.63 | 18,867 |
| Oct 7, 2024 | 531.00 | 537.50 | 515.00 | 533.00 | 519.12 | 17,161 |
| Oct 4, 2024 | 510.50 | 534.00 | 504.00 | 532.00 | 518.15 | 13,802 |
| Oct 3, 2024 | 482.50 | 498.80 | 478.80 | 497.00 | 484.06 | 12,608 |
| Oct 2, 2024 | 487.20 | 487.20 | 472.60 | 487.20 | 474.52 | 18,615 |
| Oct 1, 2024 | 473.20 | 487.40 | 473.20 | 487.40 | 474.71 | 7,713 |
| Sep 30, 2024 | 482.80 | 485.80 | 470.20 | 472.90 | 460.59 | 9,795 |
| Sep 27, 2024 | 476.00 | 480.60 | 475.20 | 475.20 | 462.83 | 9,942 |
| Sep 26, 2024 | 468.60 | 483.40 | 467.40 | 478.00 | 465.56 | 15,201 |
| Sep 25, 2024 | 454.20 | 465.00 | 452.80 | 463.40 | 451.34 | 21,183 |
| Sep 24, 2024 | 458.60 | 461.80 | 455.20 | 459.90 | 447.93 | 14,745 |
| Sep 23, 2024 | 443.40 | 458.80 | 440.00 | 453.60 | 441.79 | 7,874 |
| Sep 20, 2024 | 447.90 | 450.40 | 441.60 | 444.60 | 433.02 | 9,625 |
| Sep 19, 2024 | 458.20 | 458.20 | 443.40 | 448.40 | 436.73 | 17,604 |
| Sep 18, 2024 | 8.026 Dividend | |||||
| Sep 18, 2024 | 461.20 | 461.20 | 453.80 | 455.60 | 443.74 | 1,360 |
| Sep 17, 2024 | 462.00 | 466.40 | 462.00 | 464.40 | 450.36 | 1,979 |
| Sep 16, 2024 | 456.40 | 464.60 | 456.40 | 458.40 | 444.54 | 2,234 |
| Sep 13, 2024 | 452.20 | 463.00 | 452.20 | 458.20 | 444.35 | 4,070 |
| Sep 12, 2024 | 450.20 | 453.40 | 441.20 | 449.60 | 436.01 | 4,758 |
| Sep 11, 2024 | 450.70 | 450.70 | 434.00 | 442.80 | 429.41 | 4,824 |
| Sep 10, 2024 | 463.60 | 466.40 | 450.40 | 454.00 | 440.28 | 7,424 |
| Sep 9, 2024 | 463.80 | 471.20 | 456.40 | 461.40 | 447.45 | 3,827 |
| Sep 6, 2024 | 466.70 | 466.70 | 456.80 | 456.80 | 442.99 | 5,317 |
| Sep 5, 2024 | 461.80 | 478.80 | 460.80 | 469.80 | 455.60 | 12,253 |
| Sep 4, 2024 | 468.60 | 468.60 | 464.00 | 464.60 | 450.56 | 38,917 |
| Sep 3, 2024 | 485.00 | 485.00 | 468.80 | 471.00 | 456.76 | 29,273 |
| Sep 2, 2024 | 486.20 | 487.00 | 481.20 | 482.20 | 467.62 | 502 |
| Aug 30, 2024 | 507.50 | 507.50 | 493.70 | 493.80 | 478.87 | 2,340 |
| Aug 29, 2024 | 498.60 | 506.50 | 497.80 | 503.00 | 487.79 | 4,938 |
| Aug 28, 2024 | 497.80 | 508.00 | 492.30 | 493.20 | 478.29 | 5,202 |
| Aug 27, 2024 | 515.00 | 515.00 | 502.50 | 502.75 | 487.55 | 2,140 |
| Aug 23, 2024 | 493.00 | 524.00 | 489.20 | 519.00 | 503.31 | 7,532 |
| Aug 22, 2024 | 503.00 | 508.00 | 486.80 | 486.80 | 472.08 | 14,493 |
| Aug 21, 2024 | 520.00 | 522.50 | 503.25 | 506.00 | 490.70 | 21,446 |
| Aug 20, 2024 | 522.00 | 528.00 | 512.00 | 515.25 | 499.67 | 10,705 |
| Aug 19, 2024 | 551.50 | 559.00 | 522.00 | 525.50 | 509.61 | 20,514 |
| Aug 16, 2024 | 532.50 | 544.00 | 532.50 | 540.00 | 523.68 | 6,643 |
| Aug 15, 2024 | 533.00 | 537.50 | 530.50 | 533.00 | 516.89 | 2,212 |
| Aug 14, 2024 | 532.00 | 543.00 | 531.00 | 535.50 | 519.31 | 4,425 |
| Aug 13, 2024 | 537.00 | 542.00 | 533.50 | 538.00 | 521.74 | 1,953 |
| Aug 12, 2024 | 539.00 | 545.50 | 538.50 | 543.50 | 527.07 | 6,972 |
| Aug 9, 2024 | 532.50 | 545.00 | 532.50 | 537.00 | 520.77 | 4,804 |
| Aug 8, 2024 | 520.00 | 540.50 | 520.00 | 531.00 | 514.95 | 2,589 |
| Aug 7, 2024 | 524.00 | 537.00 | 520.00 | 530.00 | 513.98 | 8,808 |
| Aug 6, 2024 | 507.00 | 523.50 | 499.60 | 521.50 | 505.74 | 2,369 |
| Aug 5, 2024 | 511.50 | 518.50 | 496.80 | 496.80 | 481.78 | 43,023 |
| Aug 2, 2024 | 520.50 | 532.00 | 519.50 | 523.00 | 507.19 | 6,488 |
| Aug 1, 2024 | 517.50 | 530.00 | 517.00 | 525.50 | 509.61 | 2,517 |
| Jul 31, 2024 | 509.00 | 520.00 | 509.00 | 515.50 | 499.92 | 8,654 |
| Jul 30, 2024 | 518.00 | 525.50 | 502.00 | 504.50 | 489.25 | 7,749 |
| Jul 29, 2024 | 522.50 | 529.50 | 521.00 | 521.50 | 505.74 | 11,571 |
| Jul 26, 2024 | 526.00 | 534.50 | 520.50 | 525.50 | 509.61 | 32,203 |
| Jul 25, 2024 | 496.00 | 502.00 | 494.60 | 500.90 | 485.76 | 32,302 |
| Jul 24, 2024 | 497.40 | 501.50 | 496.20 | 496.20 | 481.20 | 12,341 |
| Jul 23, 2024 | 488.80 | 499.00 | 488.80 | 492.90 | 478.00 | 2,391 |
| Jul 22, 2024 | 488.40 | 495.40 | 487.00 | 487.60 | 472.86 | 8,505 |
| Jul 19, 2024 | 480.00 | 484.80 | 474.80 | 483.20 | 468.59 | 5,973 |
| Jul 18, 2024 | 481.00 | 491.40 | 481.00 | 486.00 | 471.31 | 18,133 |
| Jul 17, 2024 | 479.00 | 482.20 | 472.00 | 480.00 | 465.49 | 8,446 |
| Jul 16, 2024 | 488.40 | 488.40 | 479.40 | 479.80 | 465.30 | 11,602 |
| Jul 15, 2024 | 481.60 | 488.60 | 477.80 | 487.60 | 472.86 | 8,663 |
| Jul 12, 2024 | 479.40 | 483.40 | 473.80 | 481.00 | 466.46 | 28,684 |
| Jul 11, 2024 | 473.20 | 487.20 | 473.20 | 485.40 | 470.73 | 9,692 |
| Jul 10, 2024 | 491.40 | 491.40 | 473.80 | 479.20 | 464.71 | 7,066 |
| Jul 9, 2024 | 498.80 | 498.80 | 485.00 | 487.60 | 472.86 | 9,134 |
| Jul 8, 2024 | 495.20 | 507.00 | 493.80 | 497.60 | 482.56 | 13,327 |
| Jul 5, 2024 | 504.00 | 505.00 | 495.20 | 496.70 | 481.68 | 4,030 |
| Jul 4, 2024 | 503.25 | 509.50 | 500.50 | 506.00 | 490.70 | 4,967 |
| Jul 3, 2024 | 483.80 | 504.75 | 480.40 | 501.50 | 486.34 | 39,468 |
| Jul 2, 2024 | 496.60 | 496.60 | 478.60 | 480.20 | 465.68 | 14,610 |
| Jul 1, 2024 | 487.20 | 505.00 | 487.20 | 497.50 | 482.46 | 58,812 |
| Jun 28, 2024 | 486.20 | 489.20 | 478.00 | 478.00 | 463.55 | 12,478 |
| Jun 27, 2024 | 483.20 | 484.20 | 477.60 | 480.00 | 465.49 | 9,057 |
| Jun 26, 2024 | 481.10 | 484.00 | 473.80 | 477.90 | 463.45 | 32,693 |
| Jun 25, 2024 | 489.70 | 490.00 | 476.00 | 478.00 | 463.55 | 18,297 |
| Jun 24, 2024 | 490.00 | 497.80 | 485.20 | 488.80 | 474.02 | 15,205 |
| Jun 21, 2024 | 489.00 | 497.60 | 480.20 | 492.20 | 477.32 | 11,475 |
| Jun 20, 2024 | 509.00 | 513.00 | 493.00 | 497.00 | 481.98 | 8,184 |
| Jun 19, 2024 | 501.00 | 508.00 | 499.00 | 499.40 | 484.30 | 25,806 |
| Jun 18, 2024 | 522.50 | 522.50 | 482.80 | 496.00 | 481.01 | 21,119 |
| Jun 17, 2024 | 514.50 | 527.50 | 514.50 | 521.00 | 505.25 | 2,162 |
| Jun 14, 2024 | 513.50 | 518.00 | 509.50 | 517.00 | 501.37 | 52,865 |
| Jun 13, 2024 | 517.00 | 518.00 | 508.50 | 510.00 | 494.58 | 16,629 |
| Jun 12, 2024 | 510.50 | 522.00 | 507.00 | 511.25 | 495.79 | 12,326 |
| Jun 11, 2024 | 520.50 | 520.50 | 507.00 | 509.00 | 493.61 | 6,280 |
| Jun 10, 2024 | 525.50 | 527.00 | 519.50 | 524.50 | 508.64 | 8,198 |
| Jun 7, 2024 | 533.00 | 536.50 | 525.50 | 526.75 | 510.83 | 12,447 |
| Jun 6, 2024 | 550.00 | 554.00 | 525.00 | 527.50 | 511.55 | 11,244 |
| Jun 5, 2024 | 567.50 | 577.50 | 545.50 | 555.00 | 538.22 | 14,516 |
| Jun 4, 2024 | 581.50 | 583.50 | 559.50 | 562.00 | 545.01 | 13,109 |
| Jun 3, 2024 | 566.50 | 582.50 | 562.50 | 580.50 | 562.95 | 15,051 |
| May 31, 2024 | 565.50 | 573.50 | 560.00 | 565.50 | 548.40 | 17,704 |
| May 30, 2024 | 555.00 | 568.00 | 555.00 | 567.50 | 550.34 | 10,231 |
| May 29, 2024 | 567.50 | 582.50 | 556.00 | 561.50 | 544.53 | 16,964 |
| May 28, 2024 | 589.50 | 590.00 | 556.00 | 572.00 | 554.71 | 15,757 |
| May 24, 2024 | 582.50 | 601.00 | 575.50 | 595.50 | 577.50 | 5,412 |
| May 23, 2024 | 597.00 | 597.00 | 579.50 | 582.50 | 564.89 | 10,333 |
| May 22, 2024 | 600.00 | 610.50 | 595.50 | 605.50 | 587.20 | 12,129 |
| May 21, 2024 | 591.00 | 613.50 | 587.00 | 610.50 | 592.04 | 16,622 |
| May 20, 2024 | 576.00 | 584.00 | 576.00 | 584.00 | 566.35 | 5,591 |
| May 17, 2024 | 564.50 | 579.00 | 561.00 | 572.00 | 554.71 | 4,606 |
| May 16, 2024 | 558.50 | 579.50 | 558.50 | 568.50 | 551.31 | 13,781 |
| May 15, 2024 | 583.00 | 583.50 | 553.00 | 558.50 | 541.62 | 11,897 |
| May 14, 2024 | 578.00 | 588.50 | 573.00 | 579.00 | 561.50 | 10,910 |
| May 13, 2024 | 595.00 | 595.00 | 568.00 | 571.50 | 554.22 | 10,490 |
| May 10, 2024 | 596.50 | 610.50 | 596.00 | 598.00 | 579.92 | 9,611 |
| May 9, 2024 | 594.00 | 599.00 | 581.00 | 597.00 | 578.95 | 13,073 |
| May 8, 2024 | 579.50 | 592.00 | 571.00 | 589.50 | 571.68 | 6,932 |
| May 7, 2024 | 569.50 | 585.50 | 566.00 | 577.50 | 560.04 | 28,243 |
| May 3, 2024 | 567.00 | 569.00 | 551.50 | 553.00 | 536.28 | 11,080 |
| May 2, 2024 | 552.50 | 568.50 | 542.00 | 550.50 | 533.86 | 27,802 |
| May 1, 2024 | 562.50 | 562.50 | 543.50 | 550.50 | 533.86 | 2,880 |
| Apr 30, 2024 | 565.50 | 569.00 | 551.00 | 551.50 | 534.83 | 13,005 |
| Apr 29, 2024 | 561.00 | 561.00 | 547.50 | 552.50 | 535.80 | 4,643 |