Kuwait KWF
United Real Estate Company K.S.C.P. (URC.KW)
220.00
+12.00
+(5.77%)
At close: May 1 at 12:44:38 PM GMT+3
Currency in KWF 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 1, 2025 | 208.00 | 220.00 | 206.00 | 220.00 | 220.00 | 1,027,589 |
| Apr 30, 2025 | 213.00 | 214.00 | 208.00 | 208.00 | 208.00 | 1,022,762 |
| Apr 29, 2025 | 223.00 | 230.00 | 211.00 | 217.00 | 217.00 | 3,779,102 |
| Apr 28, 2025 | 213.00 | 246.00 | 205.00 | 226.00 | 226.00 | 2,453,382 |
| Apr 27, 2025 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 3,864,931 |
| Apr 24, 2025 | 192.00 | 199.00 | 192.00 | 199.00 | 199.00 | 4,694,432 |
| Apr 23, 2025 | 188.00 | 193.00 | 188.00 | 193.00 | 193.00 | 1,046,927 |
| Apr 22, 2025 | 188.00 | 192.00 | 184.00 | 190.00 | 190.00 | 3,283,313 |
| Apr 21, 2025 | 191.00 | 195.00 | 189.00 | 189.00 | 189.00 | 2,606,062 |
| Apr 20, 2025 | 189.00 | 194.00 | 189.00 | 193.00 | 193.00 | 3,592,976 |
| Apr 17, 2025 | 183.00 | 189.00 | 182.00 | 189.00 | 189.00 | 3,193,449 |
| Apr 16, 2025 | 181.00 | 185.00 | 181.00 | 184.00 | 184.00 | 3,065,152 |
| Apr 15, 2025 | 176.00 | 183.00 | 176.00 | 182.00 | 182.00 | 2,611,172 |
| Apr 14, 2025 | 172.00 | 177.00 | 172.00 | 175.00 | 175.00 | 931,702 |
| Apr 13, 2025 | 171.00 | 176.00 | 170.00 | 174.00 | 174.00 | 1,130,744 |
| Apr 10, 2025 | 172.00 | 183.00 | 169.00 | 172.00 | 172.00 | 5,653,827 |
| Apr 9, 2025 | 168.00 | 170.00 | 164.00 | 167.00 | 167.00 | 1,268,278 |
| Apr 8, 2025 | 165.00 | 174.00 | 165.00 | 170.00 | 170.00 | 2,208,900 |
| Apr 7, 2025 | 169.00 | 169.00 | 162.00 | 167.00 | 167.00 | 2,407,591 |
| Apr 6, 2025 | 171.00 | 171.00 | 161.00 | 169.00 | 169.00 | 2,879,109 |
| Apr 3, 2025 | 179.00 | 182.00 | 178.00 | 180.00 | 180.00 | 346,361 |
| Apr 2, 2025 | 183.00 | 187.00 | 180.00 | 180.00 | 180.00 | 2,513,045 |
| Mar 27, 2025 | 183.00 | 188.00 | 183.00 | 186.00 | 186.00 | 1,907,910 |
| Mar 26, 2025 | 185.00 | 187.00 | 180.00 | 184.00 | 184.00 | 531,094 |
| Mar 25, 2025 | 185.00 | 187.00 | 182.00 | 185.00 | 185.00 | 105,509 |
| Mar 24, 2025 | 188.00 | 188.00 | 180.00 | 184.00 | 184.00 | 4,601,711 |
| Mar 23, 2025 | 185.00 | 193.00 | 185.00 | 187.00 | 187.00 | 6,072,501 |
| Mar 20, 2025 | 188.00 | 190.00 | 185.00 | 187.00 | 187.00 | 2,094,707 |
| Mar 19, 2025 | 184.00 | 188.00 | 184.00 | 187.00 | 187.00 | 2,808,839 |
| Mar 18, 2025 | 183.00 | 188.00 | 183.00 | 186.00 | 186.00 | 3,061,871 |
| Mar 17, 2025 | 186.00 | 189.00 | 181.00 | 184.00 | 184.00 | 608,434 |
| Mar 16, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Mar 13, 2025 | 190.00 | 194.00 | 178.00 | 180.00 | 180.00 | 2,769,362 |
| Mar 12, 2025 | 181.00 | 193.00 | 181.00 | 190.00 | 190.00 | 1,602,466 |
| Mar 11, 2025 | 188.00 | 191.00 | 180.00 | 181.00 | 181.00 | 2,575,284 |
| Mar 10, 2025 | 193.00 | 197.00 | 190.00 | 190.00 | 190.00 | 2,421,990 |
| Mar 9, 2025 | 200.00 | 202.00 | 193.00 | 193.00 | 193.00 | 1,095,089 |
| Mar 6, 2025 | 198.00 | 200.00 | 189.00 | 200.00 | 200.00 | 1,582,384 |
| Mar 5, 2025 | 200.00 | 203.00 | 196.00 | 196.00 | 196.00 | 5,680,063 |
| Mar 4, 2025 | 192.00 | 212.00 | 192.00 | 200.00 | 200.00 | 10,061,571 |
| Mar 3, 2025 | 190.00 | 195.00 | 188.00 | 193.00 | 193.00 | 3,866,669 |
| Mar 2, 2025 | 180.00 | 195.00 | 180.00 | 190.00 | 190.00 | 5,067,258 |
| Feb 24, 2025 | 179.00 | 181.00 | 177.00 | 180.00 | 180.00 | 1,420,599 |
| Feb 23, 2025 | 173.00 | 181.00 | 173.00 | 179.00 | 179.00 | 15,557,442 |
| Feb 20, 2025 | 166.00 | 176.00 | 166.00 | 175.00 | 175.00 | 11,512,768 |
| Feb 19, 2025 | 168.00 | 171.00 | 166.00 | 166.00 | 166.00 | 3,293,292 |
| Feb 18, 2025 | 166.00 | 170.00 | 166.00 | 167.00 | 167.00 | 2,772,121 |
| Feb 17, 2025 | 174.00 | 177.00 | 166.00 | 166.00 | 166.00 | 8,236,851 |
| Feb 16, 2025 | 173.00 | 180.00 | 172.00 | 174.00 | 174.00 | 19,243,367 |
| Feb 13, 2025 | 170.00 | 174.00 | 168.00 | 172.00 | 172.00 | 10,932,286 |
| Feb 12, 2025 | 167.00 | 175.00 | 167.00 | 170.00 | 170.00 | 13,964,999 |
| Feb 11, 2025 | 160.00 | 168.00 | 159.00 | 166.00 | 166.00 | 18,352,552 |
| Feb 10, 2025 | 153.00 | 160.00 | 152.00 | 160.00 | 160.00 | 7,371,724 |
| Feb 9, 2025 | 153.00 | 159.00 | 152.00 | 154.00 | 154.00 | 2,382,506 |
| Feb 6, 2025 | 152.00 | 156.00 | 151.00 | 153.00 | 153.00 | 4,618,677 |
| Feb 5, 2025 | 156.00 | 172.00 | 148.00 | 150.00 | 150.00 | 6,544,890 |
| Feb 4, 2025 | 141.00 | 158.00 | 140.00 | 157.00 | 157.00 | 2,900,558 |
| Feb 3, 2025 | 146.00 | 149.00 | 140.00 | 144.00 | 144.00 | 3,911,291 |
| Feb 2, 2025 | 146.00 | 153.00 | 146.00 | 147.00 | 147.00 | 1,427,542 |
| Jan 29, 2025 | 151.00 | 156.00 | 146.00 | 147.00 | 147.00 | 6,831,472 |
| Jan 28, 2025 | 137.00 | 165.00 | 137.00 | 152.00 | 152.00 | 23,012,130 |
| Jan 27, 2025 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | 2,938,778 |
| Jan 26, 2025 | 135.00 | 142.00 | 135.00 | 140.00 | 140.00 | 4,037,503 |
| Jan 23, 2025 | 133.00 | 139.00 | 132.00 | 137.00 | 137.00 | 2,761,564 |
| Jan 22, 2025 | 143.00 | 144.00 | 133.00 | 133.00 | 133.00 | 7,087,088 |
| Jan 21, 2025 | 138.00 | 144.00 | 138.00 | 143.00 | 143.00 | 5,396,815 |
| Jan 20, 2025 | 137.00 | 142.00 | 134.00 | 138.00 | 138.00 | 5,824,587 |
| Jan 19, 2025 | 126.00 | 126.00 | 150.00 | 137.00 | 137.00 | 4,873,891 |
| Jan 16, 2025 | 124.00 | 128.00 | 121.00 | 126.00 | 126.00 | 8,330,251 |
| Jan 15, 2025 | 115.00 | 126.00 | 115.00 | 120.00 | 120.00 | 9,010,955 |
| Jan 14, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,550,349 |
| Jan 13, 2025 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 2,746,982 |
| Jan 12, 2025 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 1,243,952 |
| Jan 9, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 2,037,798 |
| Jan 8, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 577,660 |
| Jan 7, 2025 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1,522,656 |
| Jan 6, 2025 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | 1,836,570 |
| Jan 5, 2025 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 2,959,208 |
| Dec 31, 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 4,339,283 |
| Dec 30, 2024 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3,957,963 |
| Dec 29, 2024 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 3,661,945 |
| Dec 26, 2024 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 516,943 |
| Dec 25, 2024 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 1,169,182 |
| Dec 24, 2024 | 111.00 | 113.00 | 106.00 | 106.00 | 106.00 | 5,471,930 |
| Dec 23, 2024 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 2,827,039 |
| Dec 22, 2024 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 5,025,938 |
| Dec 19, 2024 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 4,056,040 |
| Dec 18, 2024 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 492,236 |
| Dec 17, 2024 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1,276,335 |
| Dec 16, 2024 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 2,240,250 |
| Dec 15, 2024 | 111.00 | 120.00 | 111.00 | 112.00 | 112.00 | 4,950,816 |
| Dec 12, 2024 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 4,063,935 |
| Dec 11, 2024 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 4,141,906 |
| Dec 10, 2024 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 5,100,031 |
| Dec 9, 2024 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 2,176,375 |
| Dec 8, 2024 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 2,190,969 |
| Dec 5, 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 4,301,234 |
| Dec 4, 2024 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 5,085,730 |
| Dec 3, 2024 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | 6,444,844 |
| Dec 2, 2024 | 101.00 | 106.00 | 100.60 | 104.00 | 104.00 | 7,561,808 |
| Nov 28, 2024 | 95.20 | 102.00 | 95.20 | 100.10 | 100.10 | 2,838,791 |
| Nov 27, 2024 | 97.30 | 99.00 | 94.30 | 95.10 | 95.10 | 6,760,894 |
| Nov 26, 2024 | 99.90 | 102.00 | 97.20 | 97.80 | 97.80 | 3,148,356 |
| Nov 25, 2024 | 101.00 | 103.00 | 99.80 | 99.80 | 99.80 | 2,595,688 |
| Nov 24, 2024 | 100.50 | 105.00 | 100.50 | 101.00 | 101.00 | 6,332,163 |
| Nov 21, 2024 | 102.00 | 103.00 | 99.60 | 100.30 | 100.30 | 5,029,679 |
| Nov 20, 2024 | 113.00 | 115.00 | 98.80 | 101.00 | 101.00 | 22,930,722 |
| Nov 19, 2024 | 116.00 | 118.00 | 113.00 | 113.00 | 113.00 | 5,747,862 |
| Nov 18, 2024 | 119.00 | 121.00 | 115.00 | 116.00 | 116.00 | 3,585,040 |
| Nov 17, 2024 | 114.00 | 121.00 | 114.00 | 119.00 | 119.00 | 9,130,140 |
| Nov 14, 2024 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 2,757,529 |
| Nov 13, 2024 | 114.00 | 116.00 | 110.00 | 112.00 | 112.00 | 5,525,943 |
| Nov 12, 2024 | 115.00 | 118.00 | 114.00 | 114.00 | 114.00 | 10,052,607 |
| Nov 11, 2024 | 110.00 | 115.00 | 109.00 | 114.00 | 114.00 | 8,456,433 |
| Nov 10, 2024 | 106.00 | 111.00 | 106.00 | 111.00 | 111.00 | 8,709,942 |
| Nov 7, 2024 | 105.00 | 107.00 | 102.00 | 106.00 | 106.00 | 8,317,386 |
| Nov 6, 2024 | 109.00 | 111.00 | 104.00 | 106.00 | 106.00 | 13,127,819 |
| Nov 5, 2024 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 16,460,744 |
| Nov 4, 2024 | 109.00 | 111.00 | 101.00 | 105.00 | 105.00 | 20,678,070 |
| Nov 3, 2024 | 117.00 | 117.00 | 108.00 | 108.00 | 108.00 | 5,931,866 |
| Oct 31, 2024 | 119.00 | 120.00 | 113.00 | 115.00 | 115.00 | 12,611,930 |
| Oct 30, 2024 | 123.00 | 126.00 | 114.00 | 114.00 | 114.00 | 13,640,944 |
| Oct 29, 2024 | 125.00 | 128.00 | 123.00 | 124.00 | 124.00 | 2,615,677 |
| Oct 28, 2024 | 125.00 | 128.00 | 119.00 | 126.00 | 126.00 | 7,595,320 |
| Oct 27, 2024 | 131.00 | 137.00 | 125.00 | 125.00 | 125.00 | 20,631,113 |
| Oct 24, 2024 | 116.00 | 133.00 | 116.00 | 130.00 | 130.00 | 63,596,532 |
| Oct 23, 2024 | 113.00 | 116.00 | 112.00 | 116.00 | 116.00 | 11,083,582 |
| Oct 22, 2024 | 112.00 | 114.00 | 109.00 | 112.00 | 112.00 | 4,041,875 |
| Oct 21, 2024 | 116.00 | 118.00 | 112.00 | 112.00 | 112.00 | 9,471,525 |
| Oct 20, 2024 | 111.00 | 120.00 | 111.00 | 115.00 | 115.00 | 20,907,731 |
| Oct 17, 2024 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 20,519,135 |
| Oct 16, 2024 | 110.00 | 113.00 | 105.00 | 109.00 | 109.00 | 28,383,668 |
| Oct 15, 2024 | 108.00 | 114.00 | 106.00 | 110.00 | 110.00 | 26,342,718 |
| Oct 14, 2024 | 105.00 | 107.00 | 102.00 | 107.00 | 107.00 | 9,278,608 |
| Oct 13, 2024 | 103.00 | 107.00 | 101.00 | 105.00 | 105.00 | 20,364,069 |
| Oct 10, 2024 | 107.00 | 108.00 | 93.70 | 101.00 | 101.00 | 56,533,493 |
| Oct 9, 2024 | 101.00 | 108.00 | 100.80 | 106.00 | 106.00 | 28,827,846 |
| Oct 8, 2024 | 97.90 | 100.50 | 97.30 | 100.00 | 100.00 | 19,753,672 |
| Oct 7, 2024 | 95.60 | 97.80 | 95.00 | 97.50 | 97.50 | 6,423,254 |
| Oct 6, 2024 | 94.00 | 98.00 | 89.30 | 95.00 | 95.00 | 8,244,514 |
| Oct 3, 2024 | 93.00 | 97.00 | 92.90 | 94.00 | 94.00 | 9,584,049 |
| Oct 2, 2024 | 90.10 | 94.50 | 88.10 | 92.00 | 92.00 | 16,553,750 |
| Oct 1, 2024 | 84.00 | 94.00 | 84.00 | 90.10 | 90.10 | 6,181,401 |
| Sep 30, 2024 | 86.10 | 89.80 | 81.80 | 84.00 | 84.00 | 8,958,799 |
| Sep 29, 2024 | 99.10 | 100.00 | 84.90 | 86.00 | 86.00 | 16,399,237 |
| Sep 26, 2024 | 90.00 | 102.00 | 90.00 | 99.00 | 99.00 | 18,297,783 |
| Sep 25, 2024 | 74.20 | 90.00 | 74.20 | 88.70 | 88.70 | 28,067,728 |
| Sep 24, 2024 | 71.30 | 75.20 | 68.40 | 73.60 | 73.60 | 22,944,337 |
| Sep 23, 2024 | 68.70 | 74.00 | 66.50 | 71.90 | 71.90 | 46,653,741 |
| Sep 22, 2024 | 54.50 | 66.50 | 54.50 | 66.00 | 66.00 | 32,673,703 |
| Sep 19, 2024 | 49.50 | 55.50 | 48.00 | 53.80 | 53.80 | 15,923,978 |
| Sep 18, 2024 | 47.40 | 49.10 | 47.40 | 49.10 | 49.10 | 3,332,443 |
| Sep 17, 2024 | 48.40 | 48.40 | 46.50 | 47.00 | 47.00 | 1,714,348 |
| Sep 16, 2024 | 47.40 | 47.90 | 47.10 | 47.40 | 47.40 | 470,417 |
| Sep 12, 2024 | 48.50 | 48.50 | 47.40 | 47.50 | 47.50 | 449,002 |
| Sep 11, 2024 | 48.40 | 48.80 | 48.10 | 48.10 | 48.10 | 4,076,241 |
| Sep 10, 2024 | 46.60 | 48.20 | 46.50 | 48.00 | 48.00 | 4,339,952 |
| Sep 9, 2024 | 46.60 | 47.00 | 46.00 | 46.90 | 46.90 | 4,101,581 |
| Sep 8, 2024 | 47.10 | 47.10 | 46.50 | 47.10 | 47.10 | 582,642 |
| Sep 5, 2024 | 46.30 | 47.00 | 46.20 | 47.00 | 47.00 | 858,018 |
| Sep 4, 2024 | 46.80 | 46.90 | 46.00 | 46.90 | 46.90 | 1,823,584 |
| Sep 3, 2024 | 47.00 | 47.90 | 46.90 | 47.60 | 47.60 | 773,280 |
| Sep 2, 2024 | 47.40 | 48.50 | 47.00 | 47.70 | 47.70 | 979,421 |
| Sep 1, 2024 | 46.80 | 47.40 | 46.30 | 47.30 | 47.30 | 286,191 |
| Aug 29, 2024 | 47.50 | 47.50 | 46.60 | 47.00 | 47.00 | 37,529 |
| Aug 28, 2024 | 46.60 | 47.50 | 46.60 | 47.50 | 47.50 | 50,809 |
| Aug 27, 2024 | 47.40 | 47.50 | 46.70 | 46.70 | 46.70 | 272,001 |
| Aug 26, 2024 | 47.10 | 47.10 | 46.50 | 47.10 | 47.10 | 200,100 |
| Aug 25, 2024 | 47.50 | 47.50 | 46.10 | 46.20 | 46.20 | 218,727 |
| Aug 22, 2024 | 46.80 | 47.60 | 45.90 | 47.50 | 47.50 | 2,584,803 |
| Aug 21, 2024 | 46.90 | 48.00 | 46.60 | 46.70 | 46.70 | 942,595 |
| Aug 20, 2024 | 47.70 | 47.70 | 46.60 | 47.20 | 47.20 | 872,600 |
| Aug 19, 2024 | 46.80 | 47.90 | 45.80 | 47.70 | 47.70 | 847,839 |
| Aug 18, 2024 | 45.70 | 46.00 | 45.70 | 45.80 | 45.80 | 181,283 |
| Aug 15, 2024 | 45.30 | 45.80 | 45.20 | 45.20 | 45.20 | 62,868 |
| Aug 14, 2024 | 45.90 | 45.90 | 45.00 | 45.80 | 45.80 | 113,964 |
| Aug 13, 2024 | 45.20 | 45.80 | 45.00 | 45.80 | 45.80 | 40,857 |
| Aug 12, 2024 | 46.50 | 46.80 | 45.20 | 45.50 | 45.50 | 119,359 |
| Aug 11, 2024 | 45.70 | 46.90 | 45.00 | 46.00 | 46.00 | 706,111 |
| Aug 8, 2024 | 45.70 | 46.10 | 44.40 | 45.70 | 45.70 | 336,161 |
| Aug 7, 2024 | 45.60 | 46.00 | 45.10 | 45.90 | 45.90 | 575,048 |
| Aug 6, 2024 | 44.30 | 45.70 | 44.20 | 45.50 | 45.50 | 1,197,947 |
| Aug 5, 2024 | 46.10 | 46.80 | 43.00 | 44.20 | 44.20 | 1,320,718 |
| Aug 4, 2024 | 47.10 | 47.60 | 46.00 | 46.30 | 46.30 | 2,721,963 |
| Aug 1, 2024 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | 416,604 |
| Jul 31, 2024 | 48.00 | 48.20 | 47.70 | 48.00 | 48.00 | 990,473 |
| Jul 30, 2024 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 475,509 |
| Jul 29, 2024 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | 1,823,706 |
| Jul 28, 2024 | 47.70 | 48.50 | 47.70 | 48.50 | 48.50 | 2,179,599 |
| Jul 25, 2024 | 48.10 | 48.10 | 47.60 | 48.10 | 48.10 | 681,843 |
| Jul 24, 2024 | 48.10 | 48.20 | 47.90 | 48.00 | 48.00 | 457,069 |
| Jul 23, 2024 | 48.30 | 48.30 | 47.70 | 48.00 | 48.00 | 2,953,320 |
| Jul 22, 2024 | 48.00 | 48.10 | 48.00 | 48.00 | 48.00 | 171,333 |
| Jul 21, 2024 | 47.90 | 48.30 | 47.50 | 48.00 | 48.00 | 1,243,766 |
| Jul 18, 2024 | 48.40 | 48.40 | 47.90 | 48.00 | 48.00 | 387,974 |
| Jul 17, 2024 | 48.10 | 48.40 | 48.10 | 48.30 | 48.30 | 828,479 |
| Jul 16, 2024 | 48.00 | 48.50 | 47.90 | 48.10 | 48.10 | 931,296 |
| Jul 15, 2024 | 48.20 | 48.50 | 48.00 | 48.00 | 48.00 | 531,663 |
| Jul 14, 2024 | 47.30 | 48.70 | 47.20 | 48.60 | 48.60 | 1,143,137 |
| Jul 11, 2024 | 47.60 | 47.70 | 47.40 | 47.50 | 47.50 | 189,897 |
| Jul 10, 2024 | 47.50 | 47.50 | 47.30 | 47.30 | 47.30 | 155,017 |
| Jul 9, 2024 | 47.30 | 47.60 | 47.20 | 47.60 | 47.60 | 2,804,359 |
| Jul 8, 2024 | 47.00 | 47.60 | 47.00 | 47.00 | 47.00 | 1,035,579 |
| Jul 4, 2024 | 47.50 | 47.50 | 47.00 | 47.50 | 47.50 | 983,752 |
| Jul 3, 2024 | 47.50 | 47.50 | 47.00 | 47.40 | 47.40 | 492,700 |
| Jul 2, 2024 | 47.60 | 47.60 | 47.20 | 47.50 | 47.50 | 10,642 |
| Jul 1, 2024 | 47.10 | 47.70 | 47.00 | 47.10 | 47.10 | 505,647 |
| Jun 30, 2024 | 47.40 | 47.70 | 47.10 | 47.10 | 47.10 | 191,848 |
| Jun 27, 2024 | 47.40 | 47.40 | 47.00 | 47.30 | 47.30 | 347,796 |
| Jun 26, 2024 | 46.80 | 47.50 | 46.80 | 46.80 | 46.80 | 138,107 |
| Jun 25, 2024 | 46.70 | 47.80 | 46.70 | 47.00 | 47.00 | 208,734 |
| Jun 24, 2024 | 47.00 | 47.80 | 47.00 | 47.20 | 47.20 | 711,732 |
| Jun 23, 2024 | 48.10 | 48.50 | 47.40 | 47.40 | 47.40 | 1,808,815 |
| Jun 20, 2024 | 48.30 | 48.70 | 48.00 | 48.50 | 48.50 | 569,637 |
| Jun 19, 2024 | 48.00 | 48.90 | 48.00 | 48.60 | 48.60 | 702,144 |
| Jun 13, 2024 | 48.30 | 48.70 | 48.20 | 48.30 | 48.30 | 814,386 |
| Jun 12, 2024 | 49.00 | 49.10 | 48.40 | 48.80 | 48.80 | 1,625,605 |
| Jun 11, 2024 | 48.70 | 49.10 | 48.50 | 48.80 | 48.80 | 1,971,969 |
| Jun 10, 2024 | 48.10 | 49.20 | 48.10 | 48.40 | 48.40 | 2,261,352 |
| Jun 9, 2024 | 48.10 | 48.70 | 48.00 | 48.20 | 48.20 | 1,128,240 |
| Jun 6, 2024 | 48.30 | 48.60 | 48.00 | 48.50 | 48.50 | 946,116 |
| Jun 5, 2024 | 48.10 | 48.60 | 48.00 | 48.30 | 48.30 | 564,300 |
| Jun 4, 2024 | 48.20 | 48.70 | 47.90 | 47.90 | 47.90 | 1,505,525 |
| Jun 3, 2024 | 48.90 | 48.90 | 48.10 | 48.50 | 48.50 | 776,371 |
| Jun 2, 2024 | 48.90 | 49.40 | 48.50 | 48.80 | 48.80 | 252,667 |
| May 30, 2024 | 48.10 | 48.70 | 47.90 | 48.70 | 48.70 | 890,325 |
| May 29, 2024 | 48.90 | 48.90 | 48.10 | 48.10 | 48.10 | 567,257 |
| May 28, 2024 | 49.40 | 49.40 | 48.40 | 48.40 | 48.40 | 1,135,997 |
| May 27, 2024 | 50.10 | 50.10 | 48.80 | 48.80 | 48.80 | 2,031,573 |
| May 26, 2024 | 51.00 | 51.00 | 49.60 | 49.90 | 49.90 | 3,018,031 |
| May 23, 2024 | 49.80 | 51.90 | 49.80 | 50.40 | 50.40 | 6,109,190 |
| May 22, 2024 | 48.80 | 50.30 | 48.80 | 49.70 | 49.70 | 4,502,882 |
| May 21, 2024 | 48.50 | 48.90 | 48.50 | 48.70 | 48.70 | 993,422 |
| May 20, 2024 | 48.60 | 49.30 | 48.10 | 48.60 | 48.60 | 3,296,692 |
| May 19, 2024 | 49.10 | 49.30 | 48.00 | 49.00 | 49.00 | 49 |
| May 16, 2024 | 48.30 | 49.50 | 48.10 | 49.00 | 49.00 | 2,769,979 |
| May 15, 2024 | 48.20 | 49.20 | 48.20 | 48.40 | 48.40 | 2,494,366 |
| May 14, 2024 | 48.00 | 49.00 | 47.60 | 48.10 | 48.10 | 2,763,834 |
| May 13, 2024 | 48.00 | 48.30 | 47.60 | 48.00 | 48.00 | 770,692 |
| May 12, 2024 | 49.10 | 49.50 | 47.30 | 48.00 | 48.00 | 3,915,075 |
| May 9, 2024 | 49.00 | 50.80 | 48.00 | 48.60 | 48.60 | 5,112,275 |
| May 8, 2024 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 1,475,646 |
| May 7, 2024 | 47.50 | 48.40 | 47.00 | 48.00 | 48.00 | 1,816,377 |
| May 6, 2024 | 48.00 | 48.20 | 47.40 | 48.20 | 48.20 | 592,037 |
| May 5, 2024 | 48.40 | 49.00 | 47.00 | 47.60 | 47.60 | 4,159,021 |
| May 2, 2024 | 49.00 | 49.00 | 48.40 | 49.00 | 49.00 | 319,519 |
| May 1, 2024 | 48.90 | 49.00 | 48.00 | 48.60 | 48.60 | 713,262 |