Warsaw - Delayed Quote PLN
Urteste S.A. (URT.WA)
82.00
+2.00
+(2.50%)
As of 9:56:21 AM GMT+2. Market Open.
Currency in PLN 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 29, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 27 |
| Apr 28, 2025 | 78.60 | 86.40 | 75.80 | 80.00 | 80.00 | 946 |
| Apr 25, 2025 | 77.00 | 78.40 | 75.00 | 78.40 | 78.40 | 492 |
| Apr 24, 2025 | 77.00 | 77.00 | 76.40 | 76.40 | 76.40 | 217 |
| Apr 23, 2025 | 78.40 | 78.40 | 77.00 | 77.00 | 77.00 | 335 |
| Apr 22, 2025 | 79.20 | 79.20 | 77.80 | 77.80 | 77.80 | 204 |
| Apr 17, 2025 | 81.00 | 81.00 | 79.00 | 80.80 | 80.80 | 74 |
| Apr 16, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| Apr 15, 2025 | 83.00 | 83.20 | 81.00 | 82.80 | 82.80 | 129 |
| Apr 14, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 77 |
| Apr 11, 2025 | 82.00 | 82.80 | 79.40 | 79.40 | 79.40 | 141 |
| Apr 10, 2025 | 82.80 | 82.80 | 79.20 | 82.00 | 82.00 | 65 |
| Apr 9, 2025 | 81.00 | 84.00 | 80.00 | 82.80 | 82.80 | 235 |
| Apr 8, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 36 |
| Apr 7, 2025 | 81.60 | 83.00 | 80.00 | 83.00 | 83.00 | 343 |
| Apr 4, 2025 | 82.20 | 85.00 | 82.20 | 85.00 | 85.00 | 17 |
| Apr 3, 2025 | 84.00 | 84.80 | 82.20 | 84.80 | 84.80 | 28 |
| Apr 2, 2025 | 85.00 | 85.00 | 81.60 | 84.00 | 84.00 | 265 |
| Apr 1, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 25 |
| Mar 31, 2025 | 86.00 | 86.00 | 85.40 | 85.40 | 85.40 | 26 |
| Mar 28, 2025 | 87.60 | 89.00 | 87.60 | 89.00 | 89.00 | 67 |
| Mar 27, 2025 | 87.40 | 87.60 | 85.20 | 87.60 | 87.60 | 45 |
| Mar 26, 2025 | 86.40 | 87.00 | 83.00 | 86.00 | 86.00 | 863 |
| Mar 25, 2025 | 89.20 | 90.60 | 86.20 | 89.80 | 89.80 | 178 |
| Mar 24, 2025 | 87.00 | 89.20 | 87.00 | 89.20 | 89.20 | 18 |
| Mar 21, 2025 | 91.00 | 91.00 | 87.00 | 90.60 | 90.60 | 78 |
| Mar 20, 2025 | 86.80 | 89.00 | 86.80 | 89.00 | 89.00 | 120 |
| Mar 19, 2025 | 84.00 | 86.80 | 84.00 | 86.80 | 86.80 | 6 |
| Mar 18, 2025 | 87.00 | 88.00 | 83.00 | 86.80 | 86.80 | 408 |
| Mar 17, 2025 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 193 |
| Mar 14, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 119 |
| Mar 13, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 4 |
| Mar 12, 2025 | 90.00 | 90.00 | 87.20 | 89.40 | 89.40 | 127 |
| Mar 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 28 |
| Mar 10, 2025 | 88.60 | 90.00 | 88.00 | 90.00 | 90.00 | 33 |
| Mar 7, 2025 | 89.60 | 90.00 | 88.00 | 90.00 | 90.00 | 895 |
| Mar 6, 2025 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 28 |
| Mar 5, 2025 | 88.40 | 90.00 | 88.40 | 90.00 | 90.00 | 2 |
| Mar 4, 2025 | 91.00 | 91.00 | 88.00 | 90.60 | 90.60 | 43 |
| Mar 3, 2025 | 90.00 | 91.00 | 87.20 | 91.00 | 91.00 | 24 |
| Feb 28, 2025 | 90.00 | 90.60 | 90.00 | 90.60 | 90.60 | 66 |
| Feb 27, 2025 | 90.00 | 90.20 | 87.60 | 90.20 | 90.20 | 23 |
| Feb 26, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1 |
| Feb 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 59 |
| Feb 24, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 110 |
| Feb 21, 2025 | 87.40 | 89.80 | 87.40 | 89.80 | 89.80 | 16 |
| Feb 20, 2025 | 89.00 | 89.60 | 87.40 | 89.60 | 89.60 | 45 |
| Feb 19, 2025 | 88.40 | 89.00 | 88.40 | 89.00 | 89.00 | 31 |
| Feb 18, 2025 | 90.00 | 90.00 | 87.40 | 88.40 | 88.40 | 147 |
| Feb 17, 2025 | 89.80 | 90.00 | 89.80 | 90.00 | 90.00 | 6 |
| Feb 14, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 22 |
| Feb 13, 2025 | 89.40 | 89.40 | 89.20 | 89.20 | 89.20 | 10 |
| Feb 12, 2025 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 88 |
| Feb 11, 2025 | 89.00 | 90.00 | 88.60 | 88.60 | 88.60 | 63 |
| Feb 10, 2025 | 87.20 | 89.00 | 86.60 | 89.00 | 89.00 | 65 |
| Feb 7, 2025 | 85.60 | 87.00 | 85.60 | 86.80 | 86.80 | 18 |
| Feb 6, 2025 | 87.40 | 87.40 | 85.60 | 87.20 | 87.20 | 113 |
| Feb 5, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1 |
| Feb 4, 2025 | 88.00 | 88.60 | 86.40 | 86.40 | 86.40 | 31 |
| Feb 3, 2025 | 88.80 | 88.80 | 87.00 | 87.00 | 87.00 | 22 |
| Jan 31, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| Jan 30, 2025 | 89.00 | 89.80 | 88.00 | 89.80 | 89.80 | 25 |
| Jan 29, 2025 | 86.20 | 89.40 | 86.00 | 89.40 | 89.40 | 17 |
| Jan 28, 2025 | 88.80 | 89.20 | 86.80 | 89.20 | 89.20 | 280 |
| Jan 27, 2025 | 89.00 | 89.00 | 84.40 | 89.00 | 89.00 | 555 |
| Jan 24, 2025 | 91.00 | 91.00 | 87.80 | 91.00 | 91.00 | 333 |
| Jan 23, 2025 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | 342 |
| Jan 22, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | 505 |
| Jan 21, 2025 | 95.00 | 95.00 | 94.20 | 94.20 | 94.20 | 16 |
| Jan 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 47 |
| Jan 17, 2025 | 94.40 | 94.40 | 93.00 | 94.20 | 94.20 | 94 |
| Jan 16, 2025 | 95.00 | 97.00 | 94.20 | 97.00 | 97.00 | 117 |
| Jan 15, 2025 | 94.40 | 96.00 | 94.00 | 96.00 | 96.00 | 27 |
| Jan 14, 2025 | 96.80 | 96.80 | 96.00 | 96.00 | 96.00 | 9 |
| Jan 13, 2025 | 95.20 | 97.00 | 93.60 | 96.80 | 96.80 | 46 |
| Jan 10, 2025 | 98.00 | 98.00 | 96.20 | 98.00 | 98.00 | 13 |
| Jan 9, 2025 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 13 |
| Jan 8, 2025 | 95.00 | 97.00 | 93.00 | 97.00 | 97.00 | 119 |
| Jan 7, 2025 | 99.00 | 106.00 | 96.00 | 96.00 | 96.00 | 325 |
| Jan 3, 2025 | 92.80 | 99.00 | 91.20 | 99.00 | 99.00 | 206 |
| Jan 2, 2025 | 95.20 | 95.20 | 91.00 | 92.80 | 92.80 | 134 |
| Dec 30, 2024 | 94.40 | 95.20 | 94.40 | 95.20 | 95.20 | 54 |
| Dec 27, 2024 | 92.00 | 93.60 | 90.00 | 93.60 | 93.60 | 28 |
| Dec 23, 2024 | 88.40 | 92.00 | 83.20 | 92.00 | 92.00 | 481 |
| Dec 20, 2024 | 88.40 | 88.40 | 86.00 | 88.40 | 88.40 | 17 |
| Dec 19, 2024 | 91.00 | 91.00 | 84.20 | 88.40 | 88.40 | 390 |
| Dec 18, 2024 | 93.60 | 93.60 | 92.00 | 92.80 | 92.80 | 8 |
| Dec 17, 2024 | 95.40 | 95.40 | 90.00 | 94.00 | 94.00 | 116 |
| Dec 16, 2024 | 96.20 | 96.20 | 94.00 | 95.00 | 95.00 | 214 |
| Dec 13, 2024 | 97.00 | 97.00 | 95.20 | 96.60 | 96.60 | 28 |
| Dec 12, 2024 | 97.80 | 97.80 | 95.00 | 97.80 | 97.80 | 402 |
| Dec 11, 2024 | 96.60 | 97.80 | 95.00 | 97.80 | 97.80 | 145 |
| Dec 10, 2024 | 96.80 | 97.00 | 94.20 | 96.80 | 96.80 | 374 |
| Dec 9, 2024 | 94.60 | 96.80 | 92.00 | 96.80 | 96.80 | 325 |
| Dec 6, 2024 | 84.60 | 94.60 | 84.00 | 94.60 | 94.60 | 241 |
| Dec 5, 2024 | 80.20 | 84.60 | 80.20 | 84.60 | 84.60 | 440 |
| Dec 4, 2024 | 80.00 | 80.20 | 78.60 | 80.20 | 80.20 | 377 |
| Dec 3, 2024 | 80.00 | 80.20 | 77.60 | 79.80 | 79.80 | 349 |
| Dec 2, 2024 | 76.00 | 80.00 | 75.40 | 80.00 | 80.00 | 188 |
| Nov 29, 2024 | 77.00 | 78.00 | 73.00 | 78.00 | 78.00 | 111 |
| Nov 28, 2024 | 82.20 | 82.20 | 75.00 | 77.00 | 77.00 | 433 |
| Nov 27, 2024 | 82.20 | 82.40 | 80.60 | 82.40 | 82.40 | 83 |
| Nov 26, 2024 | 80.00 | 82.40 | 80.00 | 82.00 | 82.00 | 257 |
| Nov 25, 2024 | 77.40 | 80.00 | 77.20 | 80.00 | 80.00 | 174 |
| Nov 22, 2024 | 81.00 | 83.80 | 73.60 | 82.60 | 82.60 | 1,510 |
| Nov 21, 2024 | 83.00 | 83.00 | 79.80 | 81.60 | 81.60 | 459 |
| Nov 20, 2024 | 84.40 | 90.00 | 83.20 | 83.20 | 83.20 | 848 |
| Nov 19, 2024 | 86.00 | 86.00 | 83.20 | 84.00 | 84.00 | 192 |
| Nov 18, 2024 | 89.20 | 89.80 | 84.40 | 86.00 | 86.00 | 287 |
| Nov 15, 2024 | 88.20 | 89.20 | 87.60 | 89.20 | 89.20 | 42 |
| Nov 14, 2024 | 88.60 | 88.60 | 86.20 | 88.20 | 88.20 | 26 |
| Nov 13, 2024 | 88.00 | 88.80 | 87.00 | 88.60 | 88.60 | 85 |
| Nov 12, 2024 | 90.00 | 90.00 | 88.20 | 88.80 | 88.80 | 93 |
| Nov 8, 2024 | 89.20 | 89.20 | 88.20 | 89.00 | 89.00 | 19 |
| Nov 7, 2024 | 89.00 | 89.20 | 88.00 | 89.00 | 89.00 | 11 |
| Nov 6, 2024 | 90.40 | 90.40 | 89.00 | 90.00 | 90.00 | 225 |
| Nov 5, 2024 | 90.40 | 91.20 | 90.40 | 91.20 | 91.20 | 12 |
| Nov 4, 2024 | 91.60 | 91.60 | 90.40 | 90.40 | 90.40 | 55 |
| Oct 31, 2024 | 91.20 | 91.60 | 90.80 | 91.60 | 91.60 | 35 |
| Oct 30, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 15 |
| Oct 29, 2024 | 92.00 | 92.00 | 90.40 | 91.20 | 91.20 | 59 |
| Oct 28, 2024 | 91.20 | 92.00 | 91.20 | 92.00 | 92.00 | 82 |
| Oct 25, 2024 | 93.80 | 94.00 | 92.00 | 92.00 | 92.00 | 125 |
| Oct 24, 2024 | 92.00 | 93.80 | 92.00 | 93.80 | 93.80 | 26 |
| Oct 23, 2024 | 94.00 | 94.00 | 93.00 | 93.40 | 93.40 | 49 |
| Oct 22, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 8 |
| Oct 21, 2024 | 93.80 | 93.80 | 93.40 | 93.40 | 93.40 | 20 |
| Oct 18, 2024 | 94.80 | 94.80 | 94.00 | 94.00 | 94.00 | 18 |
| Oct 17, 2024 | 94.80 | 95.20 | 94.60 | 94.60 | 94.60 | 24 |
| Oct 16, 2024 | 95.60 | 95.80 | 95.60 | 95.80 | 95.80 | 6 |
| Oct 15, 2024 | 95.80 | 95.80 | 95.60 | 95.60 | 95.60 | 5 |
| Oct 14, 2024 | 97.60 | 97.60 | 94.80 | 96.00 | 96.00 | 191 |
| Oct 11, 2024 | 92.00 | 97.60 | 92.00 | 97.60 | 97.60 | 817 |
| Oct 10, 2024 | 93.60 | 93.60 | 92.00 | 92.00 | 92.00 | 28 |
| Oct 9, 2024 | 92.20 | 94.00 | 92.20 | 94.00 | 94.00 | 84 |
| Oct 8, 2024 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 129 |
| Oct 7, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 45 |
| Oct 4, 2024 | 88.00 | 88.00 | 87.60 | 88.00 | 88.00 | 89 |
| Oct 3, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 57 |
| Oct 2, 2024 | 86.20 | 88.00 | 85.40 | 86.80 | 86.80 | 148 |
| Oct 1, 2024 | 86.60 | 88.00 | 86.60 | 88.00 | 88.00 | 15 |
| Sep 30, 2024 | 94.00 | 94.00 | 86.00 | 90.00 | 90.00 | 196 |
| Sep 27, 2024 | 92.00 | 93.00 | 90.20 | 93.00 | 93.00 | 58 |
| Sep 26, 2024 | 91.40 | 92.00 | 91.00 | 91.00 | 91.00 | 30 |
| Sep 25, 2024 | 95.60 | 95.80 | 91.40 | 91.40 | 91.40 | 131 |
| Sep 24, 2024 | 94.80 | 95.60 | 92.00 | 95.60 | 95.60 | 158 |
| Sep 23, 2024 | 92.00 | 94.80 | 88.40 | 94.80 | 94.80 | 218 |
| Sep 20, 2024 | 90.00 | 95.20 | 88.00 | 95.20 | 95.20 | 505 |
| Sep 19, 2024 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | 207 |
| Sep 18, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Sep 17, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Sep 16, 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 7 |
| Sep 13, 2024 | 90.40 | 94.00 | 90.40 | 94.00 | 94.00 | 15 |
| Sep 12, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 4 |
| Sep 11, 2024 | 94.00 | 94.00 | 90.40 | 94.00 | 94.00 | 124 |
| Sep 10, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Sep 9, 2024 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 49 |
| Sep 6, 2024 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 18 |
| Sep 5, 2024 | 97.40 | 98.00 | 97.40 | 98.00 | 98.00 | 9 |
| Sep 4, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 3 |
| Sep 3, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 2 |
| Sep 2, 2024 | 94.80 | 97.60 | 94.80 | 97.60 | 97.60 | 15 |
| Aug 30, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| Aug 29, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| Aug 28, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 13 |
| Aug 27, 2024 | 94.80 | 97.80 | 94.80 | 97.80 | 97.80 | 3 |
| Aug 26, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| Aug 23, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| Aug 22, 2024 | 94.00 | 97.80 | 94.00 | 97.80 | 97.80 | 18 |
| Aug 21, 2024 | 94.00 | 97.80 | 94.00 | 97.80 | 97.80 | 142 |
| Aug 20, 2024 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | 60 |
| Aug 19, 2024 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 16 |
| Aug 16, 2024 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 104 |
| Aug 14, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Aug 13, 2024 | 94.00 | 94.00 | 89.20 | 92.00 | 92.00 | 160 |
| Aug 12, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5 |
| Aug 9, 2024 | 99.00 | 99.00 | 96.00 | 99.00 | 99.00 | 33 |
| Aug 8, 2024 | 94.00 | 99.00 | 94.00 | 99.00 | 99.00 | 221 |
| Aug 7, 2024 | 91.80 | 94.00 | 91.80 | 94.00 | 94.00 | 94 |
| Aug 6, 2024 | 89.20 | 92.00 | 89.20 | 92.00 | 92.00 | 60 |
| Aug 5, 2024 | 93.00 | 93.00 | 89.20 | 91.00 | 91.00 | 538 |
| Aug 2, 2024 | 95.20 | 96.00 | 92.00 | 96.00 | 96.00 | 159 |
| Aug 1, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 73 |
| Jul 31, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Jul 30, 2024 | 96.00 | 100.00 | 96.00 | 96.00 | 96.00 | 296 |
| Jul 29, 2024 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 6 |
| Jul 26, 2024 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | 113 |
| Jul 25, 2024 | 102.00 | 102.00 | 96.00 | 100.00 | 100.00 | 145 |
| Jul 24, 2024 | 101.00 | 105.00 | 100.00 | 105.00 | 105.00 | 179 |
| Jul 23, 2024 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 326 |
| Jul 22, 2024 | 98.00 | 105.00 | 98.00 | 105.00 | 105.00 | 732 |
| Jul 19, 2024 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 307 |
| Jul 18, 2024 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 209 |
| Jul 17, 2024 | 88.00 | 95.00 | 88.00 | 95.00 | 95.00 | 636 |
| Jul 16, 2024 | 86.80 | 88.00 | 85.00 | 88.00 | 88.00 | 59 |
| Jul 15, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| Jul 12, 2024 | 86.60 | 86.80 | 84.00 | 86.80 | 86.80 | 113 |
| Jul 11, 2024 | 84.00 | 86.40 | 84.00 | 84.00 | 84.00 | 79 |
| Jul 10, 2024 | 87.80 | 87.80 | 84.00 | 87.60 | 87.60 | 94 |
| Jul 9, 2024 | 84.00 | 87.80 | 84.00 | 87.80 | 87.80 | 59 |
| Jul 8, 2024 | 83.80 | 87.80 | 83.80 | 87.80 | 87.80 | 185 |
| Jul 5, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| Jul 4, 2024 | 80.20 | 83.80 | 80.00 | 83.80 | 83.80 | 386 |
| Jul 3, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 18 |
| Jul 2, 2024 | 88.00 | 88.00 | 79.80 | 83.80 | 83.80 | 971 |
| Jul 1, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 136 |
| Jun 28, 2024 | 85.00 | 88.00 | 84.00 | 88.00 | 88.00 | 164 |
| Jun 27, 2024 | 86.00 | 88.00 | 84.00 | 88.00 | 88.00 | 285 |
| Jun 26, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Jun 25, 2024 | 87.60 | 88.00 | 86.00 | 88.00 | 88.00 | 40 |
| Jun 24, 2024 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | 214 |
| Jun 21, 2024 | 85.00 | 90.00 | 84.00 | 90.00 | 90.00 | 456 |
| Jun 20, 2024 | 88.40 | 89.00 | 87.00 | 89.00 | 89.00 | 252 |
| Jun 19, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| Jun 18, 2024 | 92.00 | 92.00 | 90.00 | 91.20 | 91.20 | 122 |
| Jun 17, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1 |
| Jun 14, 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 129 |
| Jun 13, 2024 | 92.00 | 93.60 | 87.00 | 91.00 | 91.00 | 203 |
| Jun 12, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 6 |
| Jun 11, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| Jun 10, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 19 |
| Jun 7, 2024 | 93.80 | 94.00 | 93.80 | 94.00 | 94.00 | 11 |
| Jun 6, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 1 |
| Jun 5, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2 |
| Jun 4, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| Jun 3, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| May 31, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| May 29, 2024 | 93.80 | 93.80 | 92.00 | 93.80 | 93.80 | 148 |
| May 28, 2024 | 93.40 | 93.40 | 93.20 | 93.40 | 93.40 | 17 |
| May 27, 2024 | 92.40 | 93.80 | 92.40 | 93.80 | 93.80 | 39 |
| May 24, 2024 | 92.20 | 93.80 | 92.20 | 93.80 | 93.80 | 28 |
| May 23, 2024 | 92.20 | 93.80 | 92.20 | 93.80 | 93.80 | 12 |
| May 22, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 173 |
| May 21, 2024 | 93.80 | 94.00 | 93.80 | 94.00 | 94.00 | 71 |
| May 20, 2024 | 93.00 | 93.80 | 93.00 | 93.80 | 93.80 | 115 |
| May 17, 2024 | 94.00 | 97.60 | 92.00 | 94.00 | 94.00 | 1,131 |
| May 16, 2024 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | 75 |
| May 15, 2024 | 94.00 | 94.00 | 90.00 | 94.00 | 94.00 | 240 |
| May 14, 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 213 |
| May 13, 2024 | 96.20 | 96.20 | 96.00 | 96.00 | 96.00 | 375 |
| May 10, 2024 | 95.00 | 98.00 | 95.00 | 98.00 | 98.00 | 45 |
| May 9, 2024 | 95.00 | 96.00 | 92.00 | 95.00 | 95.00 | 322 |
| May 8, 2024 | 94.20 | 96.00 | 94.00 | 95.00 | 95.00 | 56 |
| May 7, 2024 | 96.00 | 97.80 | 94.00 | 97.80 | 97.80 | 131 |
| May 6, 2024 | 98.00 | 98.00 | 96.00 | 97.80 | 97.80 | 122 |
| May 2, 2024 | 98.00 | 98.00 | 94.40 | 98.00 | 98.00 | 22 |
| Apr 30, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 2 |
| Apr 29, 2024 | 96.00 | 98.00 | 92.00 | 97.80 | 97.80 | 395 |