LSE - Delayed Quote GBp
Touchstar plc (TST.L)
77.00
+3.50
+(4.76%)
At close: May 2 at 4:07:36 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 2, 2025 | 74.10 | 80.00 | 74.10 | 77.00 | 77.00 | 48,905 |
| May 1, 2025 | 73.50 | 74.16 | 74.16 | 73.50 | 73.50 | 5,000 |
| Apr 30, 2025 | 73.50 | 74.85 | 72.93 | 73.50 | 73.50 | 11,345 |
| Apr 29, 2025 | 77.00 | 75.00 | 72.25 | 73.50 | 73.50 | 12,034 |
| Apr 28, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Apr 25, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Apr 24, 2025 | 72.50 | 70.55 | 70.55 | 72.50 | 72.50 | 5,250 |
| Apr 23, 2025 | 72.50 | 74.25 | 70.55 | 72.50 | 72.50 | 1,921 |
| Apr 22, 2025 | 78.50 | 77.00 | 70.00 | 72.50 | 72.50 | 86,968 |
| Apr 17, 2025 | 76.50 | 80.00 | 77.85 | 77.50 | 77.50 | 6,486 |
| Apr 16, 2025 | 76.50 | 77.85 | 77.85 | 76.50 | 76.50 | 64 |
| Apr 15, 2025 | 73.50 | 78.00 | 74.50 | 76.50 | 76.50 | 64,466 |
| Apr 14, 2025 | 74.00 | 74.70 | 73.00 | 73.50 | 73.50 | 44,772 |
| Apr 11, 2025 | 77.00 | 75.90 | 72.50 | 74.00 | 74.00 | 31,274 |
| Apr 10, 2025 | 78.50 | 77.15 | 77.00 | 77.00 | 77.00 | 1,522 |
| Apr 9, 2025 | 78.50 | 75.00 | 75.00 | 78.50 | 78.50 | 15,000 |
| Apr 8, 2025 | 78.50 | 77.36 | 77.00 | 78.50 | 78.50 | 17,957 |
| Apr 7, 2025 | 79.00 | 77.36 | 76.00 | 78.50 | 78.50 | 4,610 |
| Apr 4, 2025 | 81.50 | 79.00 | 74.25 | 80.00 | 80.00 | 40,598 |
| Apr 3, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Apr 2, 2025 | 81.50 | 78.33 | 78.33 | 81.50 | 81.50 | 5,000 |
| Apr 1, 2025 | 82.50 | 82.00 | 78.00 | 81.50 | 81.50 | 16,349 |
| Mar 31, 2025 | 82.50 | 83.00 | 80.00 | 82.50 | 82.50 | 10,844 |
| Mar 28, 2025 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 3,000 |
| Mar 27, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Mar 26, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Mar 25, 2025 | 82.50 | 84.25 | 80.10 | 82.50 | 82.50 | 1,843 |
| Mar 24, 2025 | 82.50 | 82.50 | 80.00 | 82.50 | 82.50 | 3,000 |
| Mar 21, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Mar 20, 2025 | 82.50 | 84.25 | 80.25 | 82.50 | 82.50 | 4,013 |
| Mar 19, 2025 | 82.50 | 80.25 | 80.25 | 82.50 | 82.50 | 2,500 |
| Mar 18, 2025 | 82.50 | 85.00 | 80.10 | 82.50 | 82.50 | 6,240 |
| Mar 17, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Mar 14, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Mar 13, 2025 | 82.50 | 80.30 | 80.00 | 82.50 | 82.50 | 17,500 |
| Mar 12, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Mar 11, 2025 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 3,482 |
| Mar 10, 2025 | 87.50 | 85.25 | 85.00 | 82.50 | 82.50 | 1,930 |
| Mar 7, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Mar 6, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Mar 5, 2025 | 87.50 | 85.25 | 85.25 | 87.50 | 87.50 | 250 |
| Mar 4, 2025 | 87.50 | 86.93 | 86.93 | 87.50 | 87.50 | 2,289 |
| Mar 3, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Feb 28, 2025 | 87.50 | 85.00 | 85.00 | 87.50 | 87.50 | 3,750 |
| Feb 27, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Feb 26, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Feb 25, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Feb 24, 2025 | 87.50 | 87.00 | 87.00 | 87.50 | 87.50 | 2 |
| Feb 21, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Feb 20, 2025 | 90.00 | 90.00 | 85.00 | 87.50 | 87.50 | 12,113 |
| Feb 19, 2025 | 90.00 | 85.25 | 85.25 | 90.00 | 90.00 | 5,000 |
| Feb 18, 2025 | 90.00 | 91.95 | 91.40 | 90.00 | 90.00 | 5,330 |
| Feb 17, 2025 | 87.50 | 94.50 | 85.00 | 90.00 | 90.00 | 15,625 |
| Feb 14, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Feb 13, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Feb 12, 2025 | 87.50 | 85.80 | 85.80 | 87.50 | 87.50 | 1,200 |
| Feb 11, 2025 | 87.50 | 88.00 | 85.82 | 87.50 | 87.50 | 13,750 |
| Feb 10, 2025 | 85.00 | 88.00 | 85.00 | 87.50 | 87.50 | 30,417 |
| Feb 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 460 |
| Feb 6, 2025 | 85.00 | 84.88 | 84.88 | 85.00 | 85.00 | 2,012 |
| Feb 5, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 4, 2025 | 85.00 | 90.00 | 84.25 | 85.00 | 85.00 | 10,200 |
| Feb 3, 2025 | 85.00 | 84.25 | 84.25 | 85.00 | 85.00 | 475 |
| Jan 31, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 29, 2025 | 85.00 | 84.25 | 84.25 | 85.00 | 85.00 | 2,200 |
| Jan 28, 2025 | 85.00 | 84.25 | 84.25 | 85.00 | 85.00 | 250 |
| Jan 27, 2025 | 82.50 | 89.50 | 84.25 | 85.00 | 85.00 | 3,625 |
| Jan 24, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Jan 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Jan 22, 2025 | 82.50 | 84.20 | 84.00 | 82.50 | 82.50 | 2,470 |
| Jan 21, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Jan 20, 2025 | 82.50 | 84.50 | 84.50 | 82.50 | 82.50 | 1,417 |
| Jan 17, 2025 | 82.50 | 81.50 | 81.50 | 82.50 | 82.50 | 4,398 |
| Jan 16, 2025 | 82.50 | 81.00 | 81.00 | 82.50 | 82.50 | 2,777 |
| Jan 15, 2025 | 85.00 | 88.00 | 80.00 | 82.50 | 82.50 | 43,230 |
| Jan 14, 2025 | 85.00 | 81.60 | 81.60 | 85.00 | 85.00 | 2,000 |
| Jan 13, 2025 | 85.00 | 83.25 | 83.25 | 85.00 | 85.00 | 2,417 |
| Jan 10, 2025 | 85.00 | 89.00 | 83.25 | 85.00 | 85.00 | 2,900 |
| Jan 9, 2025 | 90.00 | 90.00 | 83.00 | 85.00 | 85.00 | 33,359 |
| Jan 8, 2025 | 95.00 | 94.00 | 90.00 | 90.00 | 90.00 | 5,673 |
| Jan 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 6, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 31, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 30, 2024 | 95.00 | 91.00 | 91.00 | 95.00 | 95.00 | 91 |
| Dec 27, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 24, 2024 | 95.00 | 91.00 | 91.00 | 95.00 | 95.00 | 100 |
| Dec 23, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 20, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 19, 2024 | 95.00 | 91.00 | 91.00 | 95.00 | 95.00 | 8,514 |
| Dec 18, 2024 | 95.00 | 98.00 | 98.00 | 95.00 | 95.00 | 2,500 |
| Dec 17, 2024 | 90.00 | 95.17 | 95.17 | 95.00 | 95.00 | 5,784 |
| Dec 16, 2024 | 90.00 | 95.00 | 86.00 | 90.00 | 90.00 | 10,828 |
| Dec 13, 2024 | 84.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2,500 |
| Dec 12, 2024 | 82.50 | 85.00 | 85.00 | 84.00 | 84.00 | 2,064 |
| Dec 11, 2024 | 82.50 | 85.00 | 84.75 | 82.50 | 82.50 | 2,270 |
| Dec 10, 2024 | 85.00 | 84.05 | 81.25 | 82.50 | 82.50 | 16,934 |
| Dec 9, 2024 | 85.00 | 84.75 | 81.00 | 85.00 | 85.00 | 7,227 |
| Dec 6, 2024 | 85.00 | 84.75 | 81.00 | 85.00 | 85.00 | 4,680 |
| Dec 5, 2024 | 85.00 | 85.00 | 81.00 | 85.00 | 85.00 | 3,612 |
| Dec 4, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 3, 2024 | 85.00 | 81.00 | 81.00 | 85.00 | 85.00 | 1,000 |
| Dec 2, 2024 | 85.00 | 80.00 | 80.00 | 85.00 | 85.00 | 1,000 |
| Nov 29, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Nov 28, 2024 | 85.00 | 85.88 | 85.50 | 85.00 | 85.00 | 2,345 |
| Nov 27, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Nov 26, 2024 | 85.00 | 86.00 | 86.00 | 85.00 | 85.00 | 119 |
| Nov 25, 2024 | 85.00 | 86.70 | 86.38 | 85.00 | 85.00 | 2,403 |
| Nov 22, 2024 | 85.00 | 88.00 | 80.34 | 85.00 | 85.00 | 34,367 |
| Nov 21, 2024 | 91.00 | 89.50 | 80.00 | 85.00 | 85.00 | 28,975 |
| Nov 20, 2024 | 91.00 | 92.50 | 92.50 | 91.00 | 91.00 | 2,172 |
| Nov 19, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Nov 18, 2024 | 91.00 | 87.96 | 87.39 | 91.00 | 91.00 | 6,067 |
| Nov 15, 2024 | 91.00 | 94.26 | 94.26 | 91.00 | 91.00 | 5,294 |
| Nov 14, 2024 | 91.00 | 92.00 | 87.55 | 91.00 | 91.00 | 11,412 |
| Nov 13, 2024 | 91.00 | 90.00 | 90.00 | 91.00 | 91.00 | 5,000 |
| Nov 12, 2024 | 92.50 | 90.00 | 90.00 | 91.00 | 91.00 | 2,107 |
| Nov 11, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Nov 8, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Nov 7, 2024 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | 5,000 |
| Nov 6, 2024 | 95.00 | 94.00 | 90.50 | 92.50 | 92.50 | 5,385 |
| Nov 5, 2024 | 92.50 | 93.90 | 91.00 | 95.00 | 95.00 | 9,072 |
| Nov 4, 2024 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | 500 |
| Nov 1, 2024 | 92.50 | 92.75 | 92.75 | 92.50 | 92.50 | 2,000 |
| Oct 31, 2024 | 92.50 | 93.00 | 91.00 | 92.50 | 92.50 | 6,149 |
| Oct 30, 2024 | 92.50 | 93.90 | 93.50 | 92.50 | 92.50 | 3,319 |
| Oct 29, 2024 | 90.00 | 95.00 | 81.00 | 92.50 | 92.50 | 43,096 |
| Oct 28, 2024 | 105.00 | 110.00 | 103.50 | 105.00 | 105.00 | 1,031 |
| Oct 25, 2024 | 105.00 | 110.00 | 109.20 | 105.00 | 105.00 | 645 |
| Oct 24, 2024 | 1.5 Dividend | |||||
| Oct 24, 2024 | 105.00 | 110.00 | 109.90 | 105.00 | 105.00 | 552 |
| Oct 23, 2024 | 105.00 | 110.00 | 109.20 | 107.50 | 107.49 | 2,447 |
| Oct 22, 2024 | 105.00 | 109.70 | 109.20 | 105.00 | 104.99 | 993 |
| Oct 21, 2024 | 105.00 | 109.20 | 101.50 | 105.00 | 104.99 | 1,443 |
| Oct 18, 2024 | 105.00 | 109.00 | 109.00 | 105.00 | 104.99 | 1,913 |
| Oct 17, 2024 | 105.00 | 109.00 | 101.50 | 105.00 | 104.99 | 923 |
| Oct 16, 2024 | 102.50 | 108.00 | 104.00 | 105.00 | 104.99 | 4,680 |
| Oct 15, 2024 | 102.50 | 104.00 | 102.00 | 102.50 | 102.49 | 11,450 |
| Oct 14, 2024 | 105.00 | 105.00 | 98.00 | 102.50 | 102.49 | 30,416 |
| Oct 11, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.99 | - |
| Oct 10, 2024 | 107.50 | 108.00 | 100.06 | 106.00 | 105.99 | 16,939 |
| Oct 9, 2024 | 110.00 | 108.35 | 105.00 | 107.50 | 107.49 | 4,500 |
| Oct 8, 2024 | 110.00 | 111.00 | 105.50 | 110.00 | 109.98 | 10,533 |
| Oct 7, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.98 | - |
| Oct 4, 2024 | 110.00 | 112.45 | 106.60 | 110.00 | 109.98 | 10,391 |
| Oct 3, 2024 | 110.00 | 106.33 | 106.33 | 110.00 | 109.98 | 2,985 |
| Oct 2, 2024 | 110.00 | 113.40 | 106.00 | 110.00 | 109.98 | 1,380 |
| Oct 1, 2024 | 110.00 | 112.50 | 109.95 | 110.00 | 109.98 | 12,178 |
| Sep 30, 2024 | 112.50 | 114.00 | 105.50 | 110.00 | 109.98 | 8,252 |
| Sep 27, 2024 | 105.00 | 115.00 | 102.33 | 112.50 | 112.48 | 89,109 |
| Sep 26, 2024 | 107.50 | 115.00 | 100.00 | 110.00 | 109.98 | 139,101 |
| Sep 25, 2024 | 102.50 | 104.90 | 104.90 | 102.50 | 102.49 | 500 |
| Sep 24, 2024 | 102.50 | 100.50 | 100.50 | 102.50 | 102.49 | 750 |
| Sep 23, 2024 | 102.50 | 104.20 | 100.25 | 102.50 | 102.49 | 2,882 |
| Sep 20, 2024 | 102.50 | 104.50 | 101.80 | 102.50 | 102.49 | 12,500 |
| Sep 19, 2024 | 102.50 | 101.80 | 101.00 | 102.50 | 102.49 | 12,500 |
| Sep 18, 2024 | 102.50 | 104.90 | 101.80 | 102.50 | 102.49 | 5,750 |
| Sep 17, 2024 | 102.50 | 103.00 | 103.00 | 102.50 | 102.49 | 5,000 |
| Sep 16, 2024 | 99.50 | 105.00 | 100.25 | 102.50 | 102.49 | 21,568 |
| Sep 13, 2024 | 99.50 | 102.22 | 102.22 | 99.50 | 99.49 | 506 |
| Sep 12, 2024 | 99.50 | 99.75 | 99.75 | 99.50 | 99.49 | 500 |
| Sep 11, 2024 | 98.50 | 99.75 | 98.65 | 99.50 | 99.49 | 8,000 |
| Sep 10, 2024 | 98.50 | 97.60 | 97.60 | 98.50 | 98.49 | 7,000 |
| Sep 9, 2024 | 97.50 | 102.00 | 102.00 | 98.50 | 98.49 | 5,000 |
| Sep 6, 2024 | 97.50 | 101.00 | 101.00 | 97.50 | 97.49 | 5,000 |
| Sep 5, 2024 | 98.50 | 99.90 | 99.90 | 97.50 | 97.49 | 7,000 |
| Sep 4, 2024 | 97.50 | 99.50 | 97.00 | 97.50 | 97.49 | 2,913 |
| Sep 3, 2024 | 97.50 | 99.50 | 96.90 | 98.50 | 98.49 | 24,420 |
| Sep 2, 2024 | 98.50 | 93.00 | 93.00 | 97.50 | 97.49 | 13,214 |
| Aug 30, 2024 | 98.50 | 95.70 | 95.70 | 98.50 | 98.49 | 1,364 |
| Aug 29, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.49 | - |
| Aug 28, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.49 | - |
| Aug 27, 2024 | 101.00 | 102.00 | 100.00 | 98.50 | 98.49 | 8,487 |
| Aug 23, 2024 | 100.00 | 102.80 | 100.00 | 101.00 | 100.99 | 12,570 |
| Aug 22, 2024 | 100.00 | 99.00 | 99.00 | 100.00 | 99.99 | 4,500 |
| Aug 21, 2024 | 100.00 | 98.90 | 98.90 | 100.00 | 99.99 | 2,500 |
| Aug 20, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.99 | - |
| Aug 19, 2024 | 100.50 | 102.20 | 98.28 | 100.00 | 99.99 | 3,864 |
| Aug 16, 2024 | 101.50 | 100.80 | 98.25 | 100.50 | 100.49 | 6,508 |
| Aug 15, 2024 | 99.00 | 103.00 | 100.80 | 101.50 | 101.49 | 14,340 |
| Aug 14, 2024 | 99.00 | 102.84 | 100.80 | 99.00 | 98.99 | 2,177 |
| Aug 13, 2024 | 99.00 | 101.40 | 101.00 | 99.00 | 98.99 | 4,270 |
| Aug 12, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.99 | - |
| Aug 9, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.99 | - |
| Aug 8, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.99 | - |
| Aug 7, 2024 | 99.00 | 101.40 | 95.00 | 99.00 | 98.99 | 4,491 |
| Aug 6, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.99 | - |
| Aug 5, 2024 | 99.00 | 101.50 | 95.80 | 99.00 | 98.99 | 4,946 |
| Aug 2, 2024 | 99.00 | 100.00 | 100.00 | 99.00 | 98.99 | 1,500 |
| Aug 1, 2024 | 99.00 | 101.00 | 95.80 | 99.00 | 98.99 | 1,520 |
| Jul 31, 2024 | 99.00 | 101.80 | 96.00 | 99.00 | 98.99 | 7,737 |
| Jul 30, 2024 | 99.00 | 102.60 | 102.60 | 99.00 | 98.99 | 5,000 |
| Jul 29, 2024 | 99.00 | 102.60 | 101.80 | 99.00 | 98.99 | 5,132 |
| Jul 26, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.99 | - |
| Jul 25, 2024 | 96.50 | 100.00 | 99.30 | 99.00 | 98.99 | 11,004 |
| Jul 24, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.49 | - |
| Jul 23, 2024 | 96.50 | 98.60 | 98.00 | 96.50 | 96.49 | 7,235 |
| Jul 22, 2024 | 96.50 | 98.50 | 98.50 | 96.50 | 96.49 | 81 |
| Jul 19, 2024 | 96.50 | 98.95 | 93.35 | 97.50 | 97.49 | 5,210 |
| Jul 18, 2024 | 99.00 | 98.80 | 97.72 | 97.50 | 97.49 | 9,375 |
| Jul 17, 2024 | 99.00 | 103.00 | 103.00 | 99.00 | 98.99 | 74 |
| Jul 16, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.49 | - |
| Jul 15, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.49 | - |
| Jul 12, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.49 | - |
| Jul 11, 2024 | 97.50 | 99.00 | 99.00 | 97.50 | 97.49 | 593 |
| Jul 10, 2024 | 97.50 | 100.00 | 100.00 | 97.50 | 97.49 | 1,963 |
| Jul 9, 2024 | 97.50 | 99.00 | 96.60 | 97.50 | 97.49 | 2,700 |
| Jul 8, 2024 | 97.50 | 100.00 | 100.00 | 97.50 | 97.49 | 6,000 |
| Jul 5, 2024 | 97.50 | 100.00 | 95.50 | 97.50 | 97.49 | 8,996 |
| Jul 4, 2024 | 96.50 | 100.00 | 98.25 | 97.50 | 97.49 | 4,834 |
| Jul 3, 2024 | 96.50 | 98.00 | 93.70 | 96.50 | 96.49 | 13,000 |
| Jul 2, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.49 | - |
| Jul 1, 2024 | 96.50 | 93.70 | 93.70 | 96.50 | 96.49 | 2 |
| Jun 28, 2024 | 96.50 | 97.00 | 93.35 | 96.50 | 96.49 | 6,767 |
| Jun 27, 2024 | 96.50 | 97.00 | 96.00 | 96.50 | 96.49 | 219,030 |
| Jun 26, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.49 | - |
| Jun 25, 2024 | 96.50 | 93.00 | 93.00 | 96.50 | 96.49 | 5,000 |
| Jun 24, 2024 | 97.50 | 97.75 | 95.50 | 96.50 | 96.49 | 6,250 |
| Jun 21, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.49 | - |
| Jun 20, 2024 | 1.5 Dividend | |||||
| Jun 20, 2024 | 97.50 | 95.25 | 95.25 | 97.50 | 97.49 | 5,000 |
| Jun 19, 2024 | 97.50 | 98.00 | 95.50 | 97.50 | 97.47 | 1,006 |
| Jun 18, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.47 | - |
| Jun 17, 2024 | 97.50 | 99.00 | 95.25 | 97.50 | 97.47 | 17,086 |
| Jun 14, 2024 | 97.50 | 96.50 | 96.00 | 97.50 | 97.47 | 10,500 |
| Jun 13, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.47 | - |
| Jun 12, 2024 | 97.50 | 96.25 | 96.25 | 97.50 | 97.47 | 55 |
| Jun 11, 2024 | 97.50 | 99.00 | 95.25 | 97.50 | 97.47 | 29,486 |
| Jun 10, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.47 | - |
| Jun 7, 2024 | 97.50 | 96.00 | 96.00 | 97.50 | 97.47 | 2,000 |
| Jun 6, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.47 | - |
| Jun 5, 2024 | 97.50 | 99.00 | 95.28 | 97.50 | 97.47 | 13,116 |
| Jun 4, 2024 | 97.50 | 97.88 | 95.00 | 97.50 | 97.47 | 10,550 |
| Jun 3, 2024 | 97.50 | 97.88 | 93.70 | 97.50 | 97.47 | 20,850 |
| May 31, 2024 | 98.00 | 97.00 | 96.50 | 97.50 | 97.47 | 9,000 |
| May 30, 2024 | 98.00 | 98.00 | 96.00 | 98.00 | 97.97 | 8,953 |
| May 29, 2024 | 98.00 | 100.00 | 96.74 | 98.00 | 97.97 | 17,283 |
| May 28, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.97 | - |
| May 24, 2024 | 98.00 | 100.00 | 100.00 | 98.00 | 97.97 | 40 |
| May 23, 2024 | 97.50 | 100.00 | 96.50 | 98.00 | 97.97 | 17,697 |
| May 22, 2024 | 96.00 | 100.00 | 96.00 | 97.50 | 97.47 | 9,135 |
| May 21, 2024 | 92.50 | 95.00 | 95.00 | 96.00 | 95.97 | 3,000 |
| May 20, 2024 | 92.50 | 95.00 | 92.10 | 92.50 | 92.47 | 5,750 |
| May 17, 2024 | 89.00 | 95.00 | 90.60 | 92.50 | 92.47 | 25,057 |
| May 16, 2024 | 87.50 | 92.00 | 88.20 | 89.00 | 88.97 | 6,540 |
| May 15, 2024 | 87.50 | 87.00 | 87.00 | 87.50 | 87.47 | 1,000 |
| May 14, 2024 | 87.50 | 86.63 | 86.63 | 87.50 | 87.47 | 3,366 |
| May 13, 2024 | 87.50 | 89.50 | 89.50 | 87.50 | 87.47 | 4,469 |
| May 10, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.47 | - |
| May 9, 2024 | 87.50 | 89.50 | 86.00 | 87.50 | 87.47 | 16,625 |
| May 8, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.47 | - |
| May 7, 2024 | 87.50 | 88.50 | 85.80 | 87.50 | 87.47 | 18,400 |
| May 3, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.47 | - |
| May 2, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.47 | - |