At close: September 6 at 4:44 PM GMT+2
Currency in ZAc 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 |
|---|---|---|---|---|---|---|
| Sep 6, 2024 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 85,447 |
| Sep 5, 2024 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | 114,380 |
| Sep 4, 2024 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 22,000 |
| Sep 3, 2024 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | 198,780 |
| Sep 2, 2024 | 42.00 | 47.00 | 41.00 | 45.00 | 45.00 | 511,077 |
| Aug 30, 2024 | 44.00 | 47.00 | 43.00 | 43.00 | 43.00 | 320,397 |
| Aug 29, 2024 | 45.00 | 47.00 | 44.00 | 44.00 | 44.00 | 283,395 |
| Aug 28, 2024 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | 54,536 |
| Aug 27, 2024 | 47.00 | 47.00 | 44.00 | 47.00 | 47.00 | 308,983 |
| Aug 26, 2024 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 426,255 |
| Aug 23, 2024 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 75,238 |
| Aug 22, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 443 |
| Aug 21, 2024 | 48.00 | 50.00 | 47.00 | 50.00 | 50.00 | 610,100 |
| Aug 20, 2024 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 323,591 |
| Aug 19, 2024 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | 62,065 |
| Aug 16, 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 311,012 |
| Aug 15, 2024 | 46.00 | 49.00 | 46.00 | 47.00 | 47.00 | 33,797 |
| Aug 14, 2024 | 45.00 | 49.00 | 44.00 | 46.00 | 46.00 | 47,550 |
| Aug 13, 2024 | 49.00 | 49.00 | 44.00 | 44.00 | 44.00 | 71,843 |
| Aug 12, 2024 | 48.00 | 48.00 | 45.00 | 46.00 | 46.00 | 210,134 |
| Aug 8, 2024 | 50.00 | 48.00 | 45.00 | 48.00 | 48.00 | 152,763 |
| Aug 7, 2024 | 46.00 | 48.00 | 45.00 | 45.00 | 45.00 | 30,021 |
| Aug 6, 2024 | 50.00 | 48.00 | 44.00 | 45.00 | 45.00 | 130,486 |
| Aug 5, 2024 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 49,367 |
| Aug 2, 2024 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | 11,000 |
| Aug 1, 2024 | 48.00 | 50.00 | 47.00 | 50.00 | 50.00 | 106,947 |
| Jul 31, 2024 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | 370,735 |
| Jul 30, 2024 | 48.00 | 51.00 | 48.00 | 51.00 | 51.00 | 224,325 |
| Jul 29, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 10,127 |
| Jul 26, 2024 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | 194,323 |
| Jul 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,391 |
| Jul 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 172,000 |
| Jul 23, 2024 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 227,773 |
| Jul 22, 2024 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 245,856 |
| Jul 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,000 |
| Jul 18, 2024 | 49.00 | 51.00 | 48.00 | 51.00 | 51.00 | 489,678 |
| Jul 17, 2024 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | 463,281 |
| Jul 16, 2024 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | 45,362 |
| Jul 15, 2024 | 51.00 | 52.00 | 49.00 | 49.00 | 49.00 | 228,000 |
| Jul 12, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 18,199 |
| Jul 11, 2024 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 143,504 |
| Jul 10, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 18,262 |
| Jul 9, 2024 | 50.00 | 54.00 | 47.00 | 54.00 | 54.00 | 374,235 |
| Jul 8, 2024 | 51.00 | 54.00 | 50.00 | 50.00 | 50.00 | 192,833 |
| Jul 5, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jul 4, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 65,000 |
| Jul 3, 2024 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 82,523 |
| Jul 2, 2024 | 51.00 | 55.00 | 50.00 | 50.00 | 50.00 | 163,773 |
| Jul 1, 2024 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 106,951 |
| Jun 28, 2024 | 53.00 | 54.00 | 50.00 | 53.00 | 53.00 | 184,282 |
| Jun 27, 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 21,000 |
| Jun 26, 2024 | 55.00 | 58.00 | 51.00 | 54.00 | 54.00 | 128,378 |
| Jun 25, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 31,548 |
| Jun 24, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 121,676 |
| Jun 21, 2024 | 50.00 | 56.00 | 50.00 | 50.00 | 50.00 | 162,793 |
| Jun 20, 2024 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | 853,255 |
| Jun 19, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 115,089 |
| Jun 18, 2024 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | 213,315 |
| Jun 14, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 6,841 |
| Jun 13, 2024 | 54.00 | 53.00 | 50.00 | 50.00 | 50.00 | 218,345 |
| Jun 12, 2024 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | 130,000 |
| Jun 11, 2024 | 55.00 | 51.00 | 50.00 | 50.00 | 50.00 | 343,371 |
| Jun 10, 2024 | 53.00 | 57.00 | 53.00 | 57.00 | 57.00 | 15,249 |
| Jun 7, 2024 | 55.00 | 59.00 | 52.00 | 52.00 | 52.00 | 69,989 |
| Jun 6, 2024 | 62.00 | 62.00 | 58.00 | 58.00 | 58.00 | 26,750 |
| Jun 5, 2024 | 52.00 | 55.00 | 50.00 | 50.00 | 50.00 | 321,939 |
| Jun 4, 2024 | 52.00 | 57.00 | 50.00 | 51.00 | 51.00 | 663,694 |
| Jun 3, 2024 | 61.00 | 61.00 | 56.00 | 60.00 | 60.00 | 182,054 |
| May 31, 2024 | 65.00 | 67.00 | 64.00 | 64.00 | 64.00 | 567,048 |
| May 30, 2024 | 74.00 | 73.00 | 61.00 | 70.00 | 70.00 | 455,249 |
| May 28, 2024 | 53.00 | 75.00 | 53.00 | 74.00 | 74.00 | 868,253 |
| May 27, 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 369,428 |
| May 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 51,424 |
| May 23, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 125,614 |
| May 22, 2024 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 143,761 |
| May 21, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 348,829 |
| May 20, 2024 | 49.00 | 53.00 | 49.00 | 50.00 | 50.00 | 569,704 |
| May 17, 2024 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 78,705 |
| May 16, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 70,942 |
| May 15, 2024 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 237,800 |
| May 14, 2024 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 55,646 |
| May 13, 2024 | 46.00 | 48.00 | 46.00 | 46.00 | 46.00 | 69,652 |
| May 10, 2024 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | 120,829 |
| May 9, 2024 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 248,055 |
| May 8, 2024 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | 114,786 |
| May 7, 2024 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 80,683 |
| May 6, 2024 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | 104,770 |
| May 3, 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 251,764 |
| May 2, 2024 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 461,042 |
| Apr 30, 2024 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 310,715 |
| Apr 29, 2024 | 47.00 | 49.00 | 46.00 | 49.00 | 49.00 | 172,574 |
| Apr 26, 2024 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 129,339 |
| Apr 25, 2024 | 50.00 | 50.00 | 46.00 | 49.00 | 49.00 | 274,943 |
| Apr 24, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 70,360 |
| Apr 23, 2024 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 217,261 |
| Apr 22, 2024 | 46.00 | 49.00 | 46.00 | 48.00 | 48.00 | 221,444 |
| Apr 19, 2024 | 50.00 | 50.00 | 45.00 | 46.00 | 46.00 | 65,017 |
| Apr 18, 2024 | 45.00 | 50.00 | 45.00 | 50.00 | 50.00 | 717,237 |
| Apr 17, 2024 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 168,248 |
| Apr 16, 2024 | 45.00 | 45.00 | 40.00 | 45.00 | 45.00 | 758,328 |
| Apr 15, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 189,861 |
| Apr 12, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 168,098 |
| Apr 11, 2024 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | 278,620 |
| Apr 10, 2024 | 47.00 | 47.00 | 44.00 | 47.00 | 47.00 | 276,055 |
| Apr 9, 2024 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 28,917 |
| Apr 8, 2024 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | 46,806 |
| Apr 5, 2024 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | 28,479 |
| Apr 4, 2024 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | 17,184 |
| Apr 3, 2024 | 43.00 | 50.00 | 43.00 | 48.00 | 48.00 | 406,850 |
| Apr 2, 2024 | 52.00 | 52.00 | 42.00 | 49.00 | 49.00 | 180,423 |
| Mar 28, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 80,194 |
| Mar 27, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 36,272 |
| Mar 26, 2024 | 52.00 | 52.00 | 48.00 | 48.00 | 48.00 | 128,760 |
| Mar 25, 2024 | 48.00 | 51.00 | 45.00 | 47.00 | 47.00 | 1,265,847 |
| Mar 22, 2024 | 46.00 | 51.00 | 47.00 | 48.00 | 48.00 | 223,757 |
| Mar 20, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 7,476 |
| Mar 19, 2024 | 48.00 | 48.00 | 41.00 | 44.00 | 44.00 | 272,705 |
| Mar 18, 2024 | 45.00 | 50.00 | 45.00 | 47.00 | 47.00 | 203,376 |
| Mar 15, 2024 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 19,127 |
| Mar 14, 2024 | 52.00 | 52.00 | 46.00 | 46.00 | 46.00 | 103,573 |
| Mar 13, 2024 | 48.00 | 52.00 | 46.00 | 46.00 | 46.00 | 237,339 |
| Mar 12, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 109,675 |
| Mar 11, 2024 | 50.00 | 54.00 | 47.00 | 48.00 | 48.00 | 138,354 |
| Mar 8, 2024 | 55.00 | 55.00 | 47.00 | 47.00 | 47.00 | 157,863 |
| Mar 7, 2024 | 45.00 | 50.00 | 45.00 | 50.00 | 50.00 | 257,438 |
| Mar 6, 2024 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 133,748 |
| Mar 5, 2024 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | 270,224 |
| Mar 4, 2024 | 47.00 | 55.00 | 45.00 | 48.00 | 48.00 | 162,047 |
| Mar 1, 2024 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | 62,661 |
| Feb 29, 2024 | 43.00 | 50.00 | 44.00 | 45.00 | 45.00 | 190,601 |
| Feb 28, 2024 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 9,229 |
| Feb 27, 2024 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | 59,464 |
| Feb 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 80,052 |
| Feb 23, 2024 | 50.00 | 57.00 | 50.00 | 50.00 | 50.00 | 46,001 |
| Feb 22, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 317,886 |
| Feb 21, 2024 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | 409,465 |
| Feb 20, 2024 | 49.00 | 49.00 | 45.00 | 47.00 | 47.00 | 74,252 |
| Feb 19, 2024 | 48.00 | 48.00 | 45.00 | 47.00 | 47.00 | 332,341 |
| Feb 16, 2024 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | 49,954 |
| Feb 15, 2024 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | 436,944 |
| Feb 14, 2024 | 52.00 | 56.00 | 49.00 | 49.00 | 49.00 | 88,953 |
| Feb 13, 2024 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | 342,910 |
| Feb 12, 2024 | 54.00 | 56.00 | 52.00 | 52.00 | 52.00 | 211,070 |
| Feb 9, 2024 | 63.00 | 63.00 | 53.00 | 53.00 | 53.00 | 540,179 |
| Feb 8, 2024 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 83,021 |
| Feb 7, 2024 | 62.00 | 63.00 | 56.00 | 57.00 | 57.00 | 115,304 |
| Feb 6, 2024 | 56.00 | 62.00 | 56.00 | 60.00 | 60.00 | 70,086 |
| Feb 5, 2024 | 59.00 | 61.00 | 55.00 | 55.00 | 55.00 | 195,544 |
| Feb 2, 2024 | 52.00 | 63.00 | 52.00 | 57.00 | 57.00 | 149,620 |
| Feb 1, 2024 | 61.00 | 63.00 | 58.00 | 59.00 | 59.00 | 125,699 |
| Jan 31, 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 231,027 |
| Jan 30, 2024 | 61.00 | 66.00 | 58.00 | 66.00 | 66.00 | 192,836 |
| Jan 29, 2024 | 59.00 | 65.00 | 58.00 | 65.00 | 65.00 | 168,524 |
| Jan 26, 2024 | 60.00 | 65.00 | 57.00 | 58.00 | 58.00 | 242,532 |
| Jan 25, 2024 | 63.00 | 64.00 | 57.00 | 60.00 | 60.00 | 37,303 |
| Jan 24, 2024 | 66.00 | 67.00 | 45.00 | 62.00 | 62.00 | 229,855 |
| Jan 23, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 50,799 |
| Jan 22, 2024 | 60.00 | 66.00 | 60.00 | 66.00 | 66.00 | 88,593 |
| Jan 19, 2024 | 63.00 | 64.00 | 60.00 | 63.00 | 63.00 | 316,508 |
| Jan 18, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 43,022 |
| Jan 17, 2024 | 70.00 | 70.00 | 61.00 | 64.00 | 64.00 | 76,520 |
| Jan 16, 2024 | 70.00 | 70.00 | 65.00 | 69.00 | 69.00 | 43,070 |
| Jan 15, 2024 | 70.00 | 73.00 | 70.00 | 68.00 | 68.00 | 178,417 |
| Jan 12, 2024 | 74.00 | 74.00 | 66.00 | 67.00 | 67.00 | 8,934 |
| Jan 11, 2024 | 77.00 | 79.00 | 75.00 | 75.00 | 75.00 | 275,788 |
| Jan 10, 2024 | 70.00 | 80.00 | 67.00 | 75.00 | 75.00 | 529,068 |
| Jan 9, 2024 | 65.00 | 70.00 | 64.00 | 70.00 | 70.00 | 750,290 |
| Jan 8, 2024 | 60.00 | 65.00 | 59.00 | 62.00 | 62.00 | 520,905 |
| Jan 5, 2024 | 62.00 | 62.00 | 58.00 | 58.00 | 58.00 | 50,888 |
| Jan 4, 2024 | 55.00 | 60.00 | 55.00 | 58.00 | 58.00 | 477,943 |
| Jan 3, 2024 | 59.00 | 59.00 | 55.00 | 59.00 | 59.00 | 185,093 |
| Jan 2, 2024 | 49.00 | 60.00 | 49.00 | 55.00 | 55.00 | 390,017 |
| Dec 29, 2023 | 44.00 | 46.00 | 45.00 | 46.00 | 46.00 | 92,981 |
| Dec 28, 2023 | 45.00 | 47.00 | 44.00 | 44.00 | 44.00 | 291,510 |
| Dec 27, 2023 | 47.00 | 49.00 | 45.00 | 45.00 | 45.00 | 163,730 |
| Dec 22, 2023 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 103,448 |
| Dec 21, 2023 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 103,522 |
| Dec 20, 2023 | 44.00 | 47.00 | 44.00 | 47.00 | 47.00 | 426,854 |
| Dec 19, 2023 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 204,611 |
| Dec 18, 2023 | 43.00 | 43.00 | 40.00 | 42.00 | 42.00 | 92,724 |
| Dec 14, 2023 | 41.00 | 45.00 | 40.00 | 43.00 | 43.00 | 1,384,435 |
| Dec 13, 2023 | 44.00 | 47.00 | 43.00 | 43.00 | 43.00 | 575,511 |
| Dec 12, 2023 | 41.00 | 48.00 | 41.00 | 43.00 | 43.00 | 213,699 |
| Dec 11, 2023 | 43.00 | 49.00 | 42.00 | 48.00 | 48.00 | 279,888 |
| Dec 8, 2023 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 132,423 |
| Dec 7, 2023 | 45.00 | 46.00 | 40.00 | 43.00 | 43.00 | 156,880 |
| Dec 6, 2023 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 95,340 |
| Dec 5, 2023 | 45.00 | 48.00 | 41.00 | 45.00 | 45.00 | 583,241 |
| Dec 4, 2023 | 46.00 | 46.00 | 40.00 | 43.00 | 43.00 | 467,787 |
| Dec 1, 2023 | 49.00 | 49.00 | 46.00 | 46.00 | 46.00 | 209,815 |
| Nov 30, 2023 | 45.00 | 49.00 | 45.00 | 48.00 | 48.00 | 1,287,792 |
| Nov 29, 2023 | 46.00 | 49.00 | 45.00 | 46.00 | 46.00 | 1,511,303 |
| Nov 28, 2023 | 50.00 | 50.00 | 45.00 | 45.00 | 45.00 | 1,170,608 |
| Nov 27, 2023 | 60.00 | 60.00 | 49.00 | 50.00 | 50.00 | 1,270,067 |
| Nov 24, 2023 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 146,957 |
| Nov 23, 2023 | 58.00 | 63.00 | 58.00 | 62.00 | 62.00 | 79,303 |
| Nov 22, 2023 | 60.00 | 60.00 | 56.00 | 59.00 | 59.00 | 91,598 |
| Nov 21, 2023 | 65.00 | 65.00 | 59.00 | 60.00 | 60.00 | 326,707 |
| Nov 20, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 21,077 |
| Nov 17, 2023 | 65.00 | 65.00 | 60.00 | 61.00 | 61.00 | 308,406 |
| Nov 16, 2023 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | 78,000 |
| Nov 15, 2023 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 139,500 |
| Nov 14, 2023 | 60.00 | 65.00 | 60.00 | 60.00 | 60.00 | 560,315 |
| Nov 13, 2023 | 64.00 | 65.00 | 59.00 | 65.00 | 65.00 | 948,856 |
| Nov 10, 2023 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 421,943 |
| Nov 9, 2023 | 65.00 | 68.00 | 61.00 | 65.00 | 65.00 | 224,583 |
| Nov 8, 2023 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | 408,603 |
| Nov 7, 2023 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | 48,148 |
| Nov 6, 2023 | 76.00 | 77.00 | 69.00 | 77.00 | 77.00 | 626,767 |
| Nov 3, 2023 | 67.00 | 78.00 | 67.00 | 76.00 | 76.00 | 88,753 |
| Nov 2, 2023 | 76.00 | 76.00 | 67.00 | 76.00 | 76.00 | 32,615 |
| Nov 1, 2023 | 75.00 | 75.00 | 65.00 | 74.00 | 74.00 | 73,234 |
| Oct 31, 2023 | 75.00 | 75.00 | 68.00 | 75.00 | 75.00 | 223,200 |
| Oct 30, 2023 | 78.00 | 78.00 | 73.00 | 77.00 | 77.00 | 156,101 |
| Oct 27, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 5,000 |
| Oct 26, 2023 | 72.00 | 78.00 | 72.00 | 75.00 | 75.00 | 64,969 |
| Oct 25, 2023 | 75.00 | 79.00 | 72.00 | 78.00 | 78.00 | 115,200 |
| Oct 24, 2023 | 78.00 | 79.00 | 72.00 | 75.00 | 75.00 | 165,754 |
| Oct 23, 2023 | 69.00 | 79.00 | 69.00 | 78.00 | 78.00 | 58,749 |
| Oct 20, 2023 | 79.00 | 79.00 | 66.00 | 69.00 | 69.00 | 93,516 |
| Oct 19, 2023 | 67.00 | 80.00 | 67.00 | 75.00 | 75.00 | 127,268 |
| Oct 18, 2023 | 78.00 | 80.00 | 75.00 | 80.00 | 80.00 | 257,869 |
| Oct 17, 2023 | 70.00 | 80.00 | 70.00 | 79.00 | 79.00 | 188,041 |
| Oct 16, 2023 | 74.00 | 74.00 | 66.00 | 70.00 | 70.00 | 105,086 |
| Oct 13, 2023 | 73.00 | 74.00 | 71.00 | 74.00 | 74.00 | 380,391 |
| Oct 12, 2023 | 65.00 | 72.00 | 65.00 | 72.00 | 72.00 | 579,755 |
| Oct 11, 2023 | 67.00 | 69.00 | 65.00 | 65.00 | 65.00 | 94,350 |
| Oct 10, 2023 | 65.00 | 68.00 | 64.00 | 64.00 | 64.00 | 1,116,765 |
| Oct 9, 2023 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 356,452 |
| Oct 6, 2023 | 65.00 | 67.00 | 64.00 | 67.00 | 67.00 | 906,892 |
| Oct 5, 2023 | 73.00 | 73.00 | 64.00 | 64.00 | 64.00 | 395,091 |
| Oct 4, 2023 | 67.00 | 73.00 | 66.00 | 66.00 | 66.00 | 161,218 |
| Oct 3, 2023 | 67.00 | 73.00 | 66.00 | 67.00 | 67.00 | 348,778 |
| Oct 2, 2023 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 495,154 |
| Sep 29, 2023 | 70.00 | 70.00 | 65.00 | 66.00 | 66.00 | 478,639 |
| Sep 28, 2023 | 70.00 | 76.00 | 70.00 | 74.00 | 74.00 | 127,996 |
| Sep 27, 2023 | 78.00 | 78.00 | 70.00 | 76.00 | 76.00 | 218,229 |
| Sep 26, 2023 | 75.00 | 78.00 | 70.00 | 78.00 | 78.00 | 288,567 |
| Sep 22, 2023 | 72.00 | 78.00 | 75.00 | 76.00 | 76.00 | 572,124 |
| Sep 21, 2023 | 77.00 | 77.00 | 71.00 | 75.00 | 75.00 | 80,777 |
| Sep 20, 2023 | 74.00 | 78.00 | 69.00 | 76.00 | 76.00 | 315,182 |
| Sep 19, 2023 | 77.00 | 80.00 | 75.00 | 78.00 | 78.00 | 470,038 |
| Sep 18, 2023 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | 414,023 |
| Sep 15, 2023 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 239,944 |
| Sep 14, 2023 | 79.00 | 80.00 | 76.00 | 79.00 | 79.00 | 407,288 |
| Sep 13, 2023 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 19,797 |
| Sep 12, 2023 | 80.00 | 84.00 | 79.00 | 83.00 | 83.00 | 81,142 |
| Sep 11, 2023 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 58,185 |
| Sep 8, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 116,928 |
| Sep 7, 2023 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | 61,001 |
| Sep 6, 2023 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | 245,120 |