Stockholm - Delayed Quote SEK
Tingsvalvet Fastighets AB ser. (TINGS-B.ST)
29.00
+0.50
+(1.75%)
At close: 3:16:02 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 27.80 | 29.10 | 27.80 | 29.00 | 29.00 | 6,395 |
| Apr 30, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1,033 |
| Apr 29, 2025 | 28.00 | 28.90 | 26.40 | 28.40 | 28.40 | 1,209 |
| Apr 28, 2025 | 28.30 | 28.90 | 28.30 | 28.90 | 28.90 | 50 |
| Apr 25, 2025 | 28.10 | 28.90 | 28.10 | 28.90 | 28.90 | 113 |
| Apr 24, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Apr 23, 2025 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | 13 |
| Apr 22, 2025 | 29.60 | 29.60 | 28.90 | 28.90 | 28.90 | 321 |
| Apr 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Apr 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Apr 15, 2025 | 30.00 | 30.50 | 29.60 | 29.60 | 29.60 | 517 |
| Apr 14, 2025 | 29.30 | 29.60 | 29.30 | 29.30 | 29.30 | 242 |
| Apr 11, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 30 |
| Apr 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 11 |
| Apr 9, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 24 |
| Apr 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 536 |
| Apr 7, 2025 | 28.20 | 28.20 | 27.50 | 27.50 | 27.50 | 69 |
| Apr 4, 2025 | 28.80 | 29.80 | 28.20 | 28.20 | 28.20 | 3,063 |
| Apr 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 125 |
| Apr 2, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 639 |
| Apr 1, 2025 | 29.80 | 29.80 | 28.00 | 29.20 | 29.20 | 21,488 |
| Mar 31, 2025 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | 46,467 |
| Mar 28, 2025 | 30.80 | 31.00 | 29.00 | 31.00 | 31.00 | 950 |
| Mar 27, 2025 | 30.80 | 32.00 | 30.80 | 31.20 | 31.20 | 1,309 |
| Mar 26, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 211 |
| Mar 25, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | 6,782 |
| Mar 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 75 |
| Mar 21, 2025 | 31.40 | 32.00 | 31.40 | 31.40 | 31.40 | 1,429 |
| Mar 20, 2025 | 30.60 | 32.00 | 30.60 | 32.00 | 32.00 | 709 |
| Mar 19, 2025 | 31.80 | 32.20 | 30.80 | 32.20 | 32.20 | 12,757 |
| Mar 18, 2025 | 32.40 | 32.40 | 30.60 | 32.40 | 32.40 | 2,480 |
| Mar 17, 2025 | 31.20 | 32.40 | 30.40 | 32.40 | 32.40 | 2,259 |
| Mar 14, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2,671 |
| Mar 13, 2025 | 32.40 | 32.40 | 31.20 | 32.40 | 32.40 | 1,127 |
| Mar 12, 2025 | 32.20 | 32.20 | 32.00 | 32.20 | 32.20 | 1,500 |
| Mar 11, 2025 | 31.00 | 34.00 | 31.00 | 32.00 | 32.00 | 12,596 |
| Mar 10, 2025 | 30.60 | 33.00 | 30.60 | 33.00 | 33.00 | 17,062 |
| Mar 7, 2025 | 29.20 | 32.80 | 28.80 | 30.00 | 30.00 | 30,615 |
| Mar 6, 2025 | 29.00 | 30.00 | 29.00 | 29.40 | 29.40 | 2,829 |
| Mar 5, 2025 | 28.20 | 29.80 | 28.20 | 29.80 | 29.80 | 3,828 |
| Mar 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1,428 |
| Mar 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1,532 |
| Feb 28, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | 2,047 |
| Feb 27, 2025 | 29.40 | 29.80 | 29.00 | 29.80 | 29.80 | 30,950 |
| Feb 26, 2025 | 29.00 | 29.60 | 28.60 | 29.40 | 29.40 | 36,983 |
| Feb 25, 2025 | 28.60 | 30.20 | 28.00 | 29.00 | 29.00 | 14,957 |
| Feb 24, 2025 | 27.80 | 32.00 | 27.80 | 28.80 | 28.80 | 26,797 |
| Feb 21, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 80 |
| Feb 20, 2025 | 28.00 | 28.80 | 28.00 | 28.00 | 28.00 | 2,828 |
| Feb 19, 2025 | 29.40 | 29.40 | 28.00 | 28.60 | 28.60 | 2,366 |
| Feb 18, 2025 | 29.60 | 29.80 | 27.60 | 28.60 | 28.60 | 25,141 |
| Feb 17, 2025 | 29.60 | 30.80 | 29.20 | 29.80 | 29.80 | 3,251 |
| Feb 14, 2025 | 31.20 | 31.20 | 30.20 | 30.40 | 30.40 | 1,620 |
| Feb 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 56 |
| Feb 12, 2025 | 31.40 | 31.40 | 30.20 | 30.20 | 30.20 | 13 |
| Feb 11, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | 188 |
| Feb 10, 2025 | 32.00 | 32.00 | 30.60 | 30.60 | 30.60 | 816 |
| Feb 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Feb 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Feb 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Feb 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Feb 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 248 |
| Jan 31, 2025 | 30.00 | 31.60 | 30.00 | 31.60 | 31.60 | 661 |
| Jan 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3 |
| Jan 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Jan 28, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 39 |
| Jan 27, 2025 | 32.00 | 32.00 | 31.00 | 31.60 | 31.60 | 1,031 |
| Jan 24, 2025 | 31.80 | 32.00 | 31.00 | 32.00 | 32.00 | 550 |
| Jan 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Jan 22, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 1,481 |
| Jan 21, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 1,120 |
| Jan 20, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 100 |
| Jan 17, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | 7,484 |
| Jan 16, 2025 | 31.80 | 31.80 | 31.00 | 31.60 | 31.60 | 1,484 |
| Jan 15, 2025 | 31.60 | 32.00 | 31.20 | 32.00 | 32.00 | 5,093 |
| Jan 14, 2025 | 30.20 | 32.00 | 30.20 | 31.00 | 31.00 | 2,643 |
| Jan 13, 2025 | 32.00 | 32.00 | 30.80 | 30.80 | 30.80 | 514 |
| Jan 10, 2025 | 31.40 | 33.80 | 31.00 | 32.60 | 32.60 | 4,612 |
| Jan 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 300 |
| Jan 8, 2025 | 31.60 | 32.00 | 31.60 | 31.60 | 31.60 | 745 |
| Jan 7, 2025 | 32.00 | 32.00 | 31.60 | 32.00 | 32.00 | 1,347 |
| Jan 3, 2025 | 33.00 | 33.00 | 32.60 | 33.00 | 33.00 | 511 |
| Jan 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 14 |
| Dec 30, 2024 | 32.40 | 34.00 | 32.40 | 34.00 | 34.00 | 263 |
| Dec 27, 2024 | 32.80 | 33.60 | 32.40 | 32.40 | 32.40 | 40 |
| Dec 23, 2024 | 30.80 | 32.40 | 30.80 | 32.40 | 32.40 | 2,995 |
| Dec 20, 2024 | 33.20 | 33.20 | 32.00 | 32.20 | 32.20 | 1,418 |
| Dec 19, 2024 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | 131 |
| Dec 18, 2024 | 32.80 | 33.00 | 32.40 | 33.00 | 33.00 | 1,973 |
| Dec 17, 2024 | 31.20 | 33.40 | 30.00 | 33.40 | 33.40 | 2,011 |
| Dec 16, 2024 | 33.40 | 33.60 | 32.60 | 32.60 | 32.60 | 258 |
| Dec 13, 2024 | 32.60 | 33.00 | 30.00 | 33.00 | 33.00 | 781 |
| Dec 12, 2024 | 34.80 | 34.80 | 29.60 | 29.60 | 29.60 | 3,017 |
| Dec 11, 2024 | 33.00 | 34.60 | 33.00 | 33.80 | 33.80 | 5,372 |
| Dec 10, 2024 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 308 |
| Dec 9, 2024 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | 1,681 |
| Dec 6, 2024 | 31.00 | 34.00 | 31.00 | 32.20 | 32.20 | 1,010 |
| Dec 5, 2024 | 31.00 | 32.80 | 30.80 | 32.60 | 32.60 | 5,346 |
| Dec 4, 2024 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | 80 |
| Dec 3, 2024 | 32.20 | 32.80 | 31.20 | 32.40 | 32.40 | 2,337 |
| Dec 2, 2024 | 33.40 | 33.40 | 31.20 | 31.20 | 31.20 | 254 |
| Nov 29, 2024 | 31.60 | 33.40 | 31.60 | 33.40 | 33.40 | 880 |
| Nov 28, 2024 | 31.80 | 32.60 | 30.40 | 32.60 | 32.60 | 2,092 |
| Nov 27, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2,501 |
| Nov 26, 2024 | 30.80 | 33.40 | 30.80 | 31.20 | 31.20 | 1,759 |
| Nov 25, 2024 | 30.80 | 32.60 | 30.60 | 30.80 | 30.80 | 4,336 |
| Nov 22, 2024 | 32.00 | 32.00 | 30.80 | 30.80 | 30.80 | 992 |
| Nov 21, 2024 | 32.20 | 33.00 | 30.00 | 32.00 | 32.00 | 949 |
| Nov 20, 2024 | 32.80 | 32.80 | 32.00 | 32.80 | 32.80 | 4,354 |
| Nov 19, 2024 | 34.40 | 35.00 | 32.40 | 32.80 | 32.80 | 4,841 |
| Nov 18, 2024 | 35.20 | 35.40 | 33.20 | 35.40 | 35.40 | 4,742 |
| Nov 15, 2024 | 34.00 | 37.60 | 32.40 | 35.20 | 35.20 | 3,935 |
| Nov 14, 2024 | 33.20 | 33.60 | 32.80 | 32.80 | 32.80 | 46 |
| Nov 13, 2024 | 33.00 | 35.00 | 32.80 | 33.00 | 33.00 | 3,036 |
| Nov 12, 2024 | 34.20 | 34.20 | 32.40 | 32.40 | 32.40 | 2,818 |
| Nov 11, 2024 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 860 |
| Nov 8, 2024 | 31.80 | 31.80 | 31.00 | 31.80 | 31.80 | 56 |
| Nov 7, 2024 | 31.80 | 33.00 | 30.60 | 30.60 | 30.60 | 110 |
| Nov 6, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 100 |
| Nov 5, 2024 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 11,900 |
| Nov 4, 2024 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 347 |
| Nov 1, 2024 | 34.40 | 34.40 | 33.60 | 33.60 | 33.60 | 1,162 |
| Oct 31, 2024 | 33.40 | 33.80 | 32.60 | 33.80 | 33.80 | 1,808 |
| Oct 30, 2024 | 34.20 | 34.60 | 33.80 | 33.80 | 33.80 | 2,486 |
| Oct 29, 2024 | 33.60 | 33.60 | 32.80 | 33.60 | 33.60 | 478 |
| Oct 28, 2024 | 33.40 | 33.60 | 32.60 | 33.60 | 33.60 | 2,555 |
| Oct 25, 2024 | 32.20 | 33.00 | 32.20 | 32.80 | 32.80 | 1,964 |
| Oct 24, 2024 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 2,538 |
| Oct 23, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 16 |
| Oct 22, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Oct 21, 2024 | 29.60 | 31.20 | 29.60 | 31.00 | 31.00 | 6,545 |
| Oct 18, 2024 | 30.40 | 30.60 | 26.40 | 30.60 | 30.60 | 620 |
| Oct 17, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Oct 16, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 3 |
| Oct 15, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Oct 14, 2024 | 31.80 | 32.40 | 30.80 | 31.00 | 31.00 | 3,122 |
| Oct 11, 2024 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | 2,624 |
| Oct 10, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Oct 9, 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 21 |
| Oct 8, 2024 | 31.00 | 31.40 | 30.80 | 30.80 | 30.80 | 2,433 |
| Oct 7, 2024 | 32.20 | 32.20 | 30.80 | 30.80 | 30.80 | 36 |
| Oct 4, 2024 | 32.60 | 32.80 | 31.60 | 32.20 | 32.20 | 1,111 |
| Oct 3, 2024 | 31.80 | 34.00 | 31.80 | 32.60 | 32.60 | 3,339 |
| Oct 2, 2024 | 31.80 | 31.80 | 30.80 | 30.80 | 30.80 | 1,402 |
| Oct 1, 2024 | 30.80 | 31.40 | 30.80 | 31.20 | 31.20 | 2,169 |
| Sep 30, 2024 | 32.00 | 32.20 | 30.60 | 32.00 | 32.00 | 186 |
| Sep 27, 2024 | 31.00 | 31.80 | 29.20 | 31.80 | 31.80 | 1,115 |
| Sep 26, 2024 | 31.80 | 31.80 | 31.00 | 31.40 | 31.40 | 888 |
| Sep 25, 2024 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 1,664 |
| Sep 24, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Sep 23, 2024 | 31.60 | 31.60 | 30.60 | 30.60 | 30.60 | 530 |
| Sep 20, 2024 | 30.00 | 31.20 | 30.00 | 30.60 | 30.60 | 3,267 |
| Sep 19, 2024 | 30.60 | 31.20 | 30.40 | 30.40 | 30.40 | 1,961 |
| Sep 18, 2024 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | 1,119 |
| Sep 17, 2024 | 30.60 | 31.20 | 29.80 | 31.20 | 31.20 | 3,641 |
| Sep 16, 2024 | 29.60 | 31.80 | 29.40 | 31.20 | 31.20 | 4,592 |
| Sep 13, 2024 | 29.40 | 30.00 | 29.40 | 29.60 | 29.60 | 1,890 |
| Sep 12, 2024 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 615 |
| Sep 11, 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 1,967 |
| Sep 10, 2024 | 30.60 | 30.60 | 29.40 | 29.60 | 29.60 | 11,840 |
| Sep 9, 2024 | 30.60 | 30.60 | 29.40 | 30.00 | 30.00 | 1,418 |
| Sep 6, 2024 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 1,728 |
| Sep 5, 2024 | 30.20 | 31.00 | 29.40 | 30.60 | 30.60 | 2,241 |
| Sep 4, 2024 | 31.00 | 31.20 | 29.40 | 29.60 | 29.60 | 23,831 |
| Sep 3, 2024 | 32.00 | 32.40 | 31.40 | 31.40 | 31.40 | 1,345 |
| Sep 2, 2024 | 32.20 | 32.60 | 31.60 | 31.60 | 31.60 | 3,902 |
| Aug 30, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1 |
| Aug 29, 2024 | 34.40 | 35.20 | 33.40 | 34.00 | 34.00 | 2,642 |
| Aug 28, 2024 | 33.00 | 34.00 | 32.20 | 34.00 | 34.00 | 2,989 |
| Aug 27, 2024 | 34.60 | 34.60 | 33.60 | 33.60 | 33.60 | 376 |
| Aug 26, 2024 | 34.20 | 34.40 | 33.00 | 34.40 | 34.40 | 1,431 |
| Aug 23, 2024 | 34.80 | 34.80 | 33.00 | 34.20 | 34.20 | 4,738 |
| Aug 22, 2024 | 32.20 | 36.60 | 31.00 | 31.20 | 31.20 | 6,361 |
| Aug 21, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Aug 20, 2024 | 33.80 | 33.80 | 28.80 | 33.20 | 33.20 | 48 |
| Aug 19, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 19 |
| Aug 16, 2024 | 33.80 | 33.80 | 32.60 | 33.60 | 33.60 | 243 |
| Aug 15, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 11 |
| Aug 14, 2024 | 33.60 | 33.60 | 32.60 | 32.80 | 32.80 | 109 |
| Aug 13, 2024 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 22 |
| Aug 12, 2024 | 32.60 | 33.40 | 32.20 | 33.40 | 33.40 | 528 |
| Aug 9, 2024 | 31.20 | 32.60 | 31.20 | 32.60 | 32.60 | 1,385 |
| Aug 8, 2024 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 608 |
| Aug 7, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Aug 6, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 497 |
| Aug 5, 2024 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | 3,937 |
| Aug 2, 2024 | 30.60 | 30.60 | 30.20 | 30.60 | 30.60 | 1,059 |
| Aug 1, 2024 | 31.80 | 31.80 | 30.40 | 30.40 | 30.40 | 23 |
| Jul 31, 2024 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 45 |
| Jul 30, 2024 | 30.80 | 31.80 | 30.20 | 30.60 | 30.60 | 1,000 |
| Jul 29, 2024 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | 908 |
| Jul 26, 2024 | 30.20 | 30.20 | 28.40 | 30.00 | 30.00 | 354 |
| Jul 25, 2024 | 30.40 | 30.40 | 29.40 | 29.40 | 29.40 | 65 |
| Jul 24, 2024 | 29.40 | 31.80 | 29.40 | 30.40 | 30.40 | 449 |
| Jul 23, 2024 | 29.80 | 30.20 | 29.40 | 29.40 | 29.40 | 897 |
| Jul 22, 2024 | 31.80 | 31.80 | 29.80 | 29.80 | 29.80 | 1,662 |
| Jul 19, 2024 | 30.00 | 30.00 | 29.00 | 29.60 | 29.60 | 3,419 |
| Jul 18, 2024 | 30.20 | 33.40 | 29.60 | 30.40 | 30.40 | 4,378 |
| Jul 17, 2024 | 29.80 | 30.20 | 29.00 | 29.80 | 29.80 | 5,416 |
| Jul 16, 2024 | 30.20 | 30.60 | 29.40 | 29.40 | 29.40 | 4,853 |
| Jul 15, 2024 | 28.40 | 31.00 | 28.00 | 29.20 | 29.20 | 2,423 |
| Jul 12, 2024 | 28.20 | 29.60 | 28.00 | 28.40 | 28.40 | 3,584 |
| Jul 11, 2024 | 28.00 | 28.40 | 27.60 | 28.20 | 28.20 | 3,963 |
| Jul 10, 2024 | 27.40 | 28.80 | 27.40 | 28.00 | 28.00 | 12,351 |
| Jul 9, 2024 | 26.80 | 27.80 | 26.00 | 27.40 | 27.40 | 10,167 |
| Jul 8, 2024 | 26.80 | 26.80 | 26.00 | 26.80 | 26.80 | 683 |
| Jul 5, 2024 | 26.00 | 27.20 | 26.00 | 26.80 | 26.80 | 4,990 |
| Jul 4, 2024 | 25.80 | 27.00 | 25.80 | 26.80 | 26.80 | 5,721 |
| Jul 3, 2024 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | 2,495 |
| Jul 2, 2024 | 26.20 | 26.60 | 25.40 | 26.20 | 26.20 | 7,468 |
| Jul 1, 2024 | 26.00 | 26.00 | 25.40 | 25.80 | 25.80 | 3,592 |
| Jun 28, 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 3,021 |
| Jun 27, 2024 | 25.20 | 25.80 | 25.00 | 25.60 | 25.60 | 2,119 |
| Jun 26, 2024 | 25.80 | 25.80 | 24.60 | 25.80 | 25.80 | 4,070 |
| Jun 25, 2024 | 25.60 | 25.80 | 25.40 | 25.80 | 25.80 | 108 |
| Jun 24, 2024 | 25.60 | 25.60 | 25.00 | 25.60 | 25.60 | 4,742 |
| Jun 20, 2024 | 26.00 | 26.20 | 25.00 | 25.80 | 25.80 | 6,124 |
| Jun 19, 2024 | 25.20 | 26.00 | 25.20 | 25.80 | 25.80 | 1,744 |
| Jun 18, 2024 | 25.20 | 26.20 | 25.00 | 25.80 | 25.80 | 6,831 |
| Jun 17, 2024 | 25.20 | 26.20 | 25.20 | 25.20 | 25.20 | 5,012 |
| Jun 14, 2024 | 25.40 | 26.00 | 22.20 | 26.00 | 26.00 | 14,960 |
| Jun 13, 2024 | 26.20 | 26.20 | 25.00 | 26.20 | 26.20 | 3,930 |
| Jun 12, 2024 | 27.00 | 27.00 | 25.40 | 26.40 | 26.40 | 13,071 |
| Jun 11, 2024 | 26.00 | 26.60 | 25.60 | 26.60 | 26.60 | 8,919 |
| Jun 10, 2024 | 25.40 | 27.00 | 25.40 | 26.00 | 26.00 | 13,594 |
| Jun 7, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 66 |
| Jun 5, 2024 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | 3,746 |
| Jun 4, 2024 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1,931 |
| Jun 3, 2024 | 26.80 | 27.00 | 26.60 | 26.80 | 26.80 | 8,286 |
| May 31, 2024 | 26.60 | 26.60 | 26.00 | 26.20 | 26.20 | 12,290 |
| May 30, 2024 | 26.60 | 26.80 | 26.40 | 26.40 | 26.40 | 21,561 |
| May 29, 2024 | 26.60 | 28.20 | 26.00 | 27.20 | 27.20 | 6,029 |
| May 28, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 500 |
| May 27, 2024 | 25.80 | 27.40 | 25.80 | 27.40 | 27.40 | 14,890 |
| May 24, 2024 | 26.40 | 27.60 | 26.40 | 26.40 | 26.40 | 6,023 |
| May 23, 2024 | 26.20 | 26.40 | 26.00 | 26.00 | 26.00 | 1,385 |
| May 22, 2024 | 26.40 | 26.80 | 25.80 | 25.80 | 25.80 | 40,920 |
| May 21, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1,896 |
| May 20, 2024 | 25.80 | 26.60 | 25.80 | 26.40 | 26.40 | 24,428 |
| May 17, 2024 | 26.80 | 26.80 | 26.00 | 26.80 | 26.80 | 1,003 |
| May 16, 2024 | 25.40 | 26.80 | 25.40 | 26.80 | 26.80 | 512 |
| May 15, 2024 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 10,855 |
| May 14, 2024 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 1,504 |
| May 13, 2024 | 25.80 | 27.00 | 25.80 | 26.00 | 26.00 | 5,904 |
| May 10, 2024 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | 5,881 |
| May 8, 2024 | 25.40 | 26.00 | 25.40 | 25.80 | 25.80 | 287 |
| May 7, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 10 |
| May 6, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| May 3, 2024 | 25.00 | 26.60 | 25.00 | 26.60 | 26.60 | 905 |
| May 2, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 37 |