Johannesburg - Delayed Quote ZAc
Brait PLC (BAT.JO)
207.00
-3.00
(-1.43%)
At close: May 9 at 5:00:28 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 210.00 | 210.00 | 206.00 | 207.00 | 207.00 | 1,529,775 |
| May 8, 2025 | 202.00 | 212.00 | 202.00 | 210.00 | 210.00 | 597,551 |
| May 7, 2025 | 205.00 | 212.00 | 203.00 | 210.00 | 210.00 | 3,814,395 |
| May 6, 2025 | 212.00 | 212.00 | 207.00 | 207.00 | 207.00 | 139,178 |
| May 5, 2025 | 220.00 | 220.00 | 207.00 | 210.00 | 210.00 | 1,242,503 |
| May 2, 2025 | 207.00 | 229.00 | 209.00 | 218.00 | 218.00 | 1,897,225 |
| Apr 30, 2025 | 193.00 | 215.00 | 193.00 | 215.00 | 215.00 | 42,465,786 |
| Apr 29, 2025 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | 1,122,119 |
| Apr 25, 2025 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 72,612 |
| Apr 24, 2025 | 192.00 | 199.00 | 192.00 | 196.00 | 196.00 | 1,012,184 |
| Apr 23, 2025 | 190.00 | 196.00 | 190.00 | 193.00 | 193.00 | 415,535 |
| Apr 22, 2025 | 194.00 | 198.00 | 189.00 | 195.00 | 195.00 | 158,764 |
| Apr 17, 2025 | 194.00 | 197.00 | 188.00 | 188.00 | 188.00 | 19,347 |
| Apr 16, 2025 | 197.00 | 197.00 | 190.00 | 192.00 | 192.00 | 5,586,557 |
| Apr 15, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 7,065,987 |
| Apr 14, 2025 | 195.00 | 195.00 | 186.00 | 195.00 | 195.00 | 164,833 |
| Apr 11, 2025 | 186.00 | 198.00 | 186.00 | 195.00 | 195.00 | 395,925 |
| Apr 10, 2025 | 192.00 | 195.00 | 186.00 | 190.00 | 190.00 | 516,245 |
| Apr 9, 2025 | 186.00 | 190.00 | 185.00 | 190.00 | 190.00 | 3,389,368 |
| Apr 8, 2025 | 188.00 | 192.00 | 181.00 | 190.00 | 190.00 | 2,388,438 |
| Apr 7, 2025 | 185.00 | 191.00 | 181.00 | 186.00 | 186.00 | 750,139 |
| Apr 4, 2025 | 190.00 | 199.00 | 187.00 | 192.00 | 192.00 | 897,281 |
| Apr 3, 2025 | 195.00 | 203.00 | 190.00 | 197.00 | 197.00 | 863,295 |
| Apr 2, 2025 | 201.00 | 204.00 | 200.00 | 200.00 | 200.00 | 538,489 |
| Apr 1, 2025 | 205.00 | 205.00 | 198.00 | 200.00 | 200.00 | 1,937,588 |
| Mar 31, 2025 | 201.00 | 203.00 | 196.00 | 198.00 | 198.00 | 975,684 |
| Mar 28, 2025 | 205.00 | 206.00 | 200.00 | 203.00 | 203.00 | 606,721 |
| Mar 27, 2025 | 200.00 | 205.00 | 200.00 | 204.00 | 204.00 | 2,723,690 |
| Mar 26, 2025 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | 220,936 |
| Mar 25, 2025 | 194.00 | 202.00 | 194.00 | 202.00 | 202.00 | 4,511,741 |
| Mar 24, 2025 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 382,527 |
| Mar 20, 2025 | 197.00 | 202.00 | 193.00 | 200.00 | 200.00 | 1,690,626 |
| Mar 19, 2025 | 195.00 | 198.00 | 195.00 | 197.00 | 197.00 | 1,592,696 |
| Mar 18, 2025 | 198.00 | 199.00 | 195.00 | 198.00 | 198.00 | 3,053,546 |
| Mar 17, 2025 | 198.00 | 198.00 | 195.00 | 198.00 | 198.00 | 532,676 |
| Mar 14, 2025 | 190.00 | 198.00 | 188.00 | 198.00 | 198.00 | 109,625,330 |
| Mar 13, 2025 | 194.00 | 194.00 | 186.00 | 193.00 | 193.00 | 1,025,642 |
| Mar 12, 2025 | 192.00 | 194.00 | 187.00 | 190.00 | 190.00 | 1,502,897 |
| Mar 11, 2025 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | 863,887 |
| Mar 10, 2025 | 192.00 | 198.00 | 190.00 | 191.00 | 191.00 | 1,495,577 |
| Mar 7, 2025 | 190.00 | 198.00 | 190.00 | 195.00 | 195.00 | 14,415,547 |
| Mar 6, 2025 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | 487,146 |
| Mar 5, 2025 | 196.00 | 196.00 | 189.00 | 193.00 | 193.00 | 1,676,632 |
| Mar 4, 2025 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | 98,962 |
| Mar 3, 2025 | 195.00 | 200.00 | 187.00 | 196.00 | 196.00 | 11,683,141 |
| Feb 28, 2025 | 200.00 | 200.00 | 195.00 | 199.00 | 199.00 | 224,979 |
| Feb 27, 2025 | 202.00 | 202.00 | 193.00 | 195.00 | 195.00 | 2,086,465 |
| Feb 26, 2025 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 794,836 |
| Feb 25, 2025 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 48,509,810 |
| Feb 24, 2025 | 201.00 | 202.00 | 198.00 | 198.00 | 198.00 | 38,366,438 |
| Feb 21, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 754,258 |
| Feb 20, 2025 | 198.00 | 202.00 | 198.00 | 201.00 | 201.00 | 283,361 |
| Feb 19, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 157,157 |
| Feb 18, 2025 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 357,942 |
| Feb 17, 2025 | 199.00 | 202.00 | 200.00 | 200.00 | 200.00 | 275,960 |
| Feb 14, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1,597,869 |
| Feb 13, 2025 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 600,135 |
| Feb 12, 2025 | 202.00 | 203.00 | 200.00 | 203.00 | 203.00 | 238,168 |
| Feb 11, 2025 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | 305,723 |
| Feb 10, 2025 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 23,023,152 |
| Feb 7, 2025 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 91,635 |
| Feb 6, 2025 | 200.00 | 205.00 | 200.00 | 201.00 | 201.00 | 153,624 |
| Feb 5, 2025 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | 608,693 |
| Feb 4, 2025 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 4,535,515 |
| Feb 3, 2025 | 202.00 | 205.00 | 198.00 | 205.00 | 205.00 | 685,931 |
| Jan 31, 2025 | 205.00 | 205.00 | 199.00 | 200.00 | 200.00 | 499,310 |
| Jan 30, 2025 | 203.00 | 205.00 | 199.00 | 202.00 | 202.00 | 4,891,975 |
| Jan 29, 2025 | 203.00 | 203.00 | 198.00 | 199.00 | 199.00 | 350,360 |
| Jan 28, 2025 | 203.00 | 203.00 | 199.00 | 201.00 | 201.00 | 691,391 |
| Jan 27, 2025 | 197.00 | 203.00 | 195.00 | 203.00 | 203.00 | 663,575 |
| Jan 24, 2025 | 201.00 | 202.00 | 197.00 | 200.00 | 200.00 | 853,924 |
| Jan 23, 2025 | 199.00 | 206.00 | 197.00 | 202.00 | 202.00 | 1,201,680 |
| Jan 22, 2025 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | 111,027 |
| Jan 21, 2025 | 205.00 | 204.00 | 200.00 | 200.00 | 200.00 | 3,479,289 |
| Jan 20, 2025 | 202.00 | 207.00 | 201.00 | 201.00 | 201.00 | 221,090 |
| Jan 17, 2025 | 197.00 | 205.00 | 197.00 | 203.00 | 203.00 | 802,019 |
| Jan 16, 2025 | 197.00 | 204.00 | 196.00 | 198.00 | 198.00 | 685,579 |
| Jan 15, 2025 | 197.00 | 200.00 | 195.00 | 197.00 | 197.00 | 1,674,662 |
| Jan 14, 2025 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 120,394 |
| Jan 13, 2025 | 209.00 | 211.00 | 195.00 | 200.00 | 200.00 | 4,488,714 |
| Jan 10, 2025 | 200.00 | 211.00 | 200.00 | 207.00 | 207.00 | 457,390 |
| Jan 9, 2025 | 205.00 | 205.00 | 200.00 | 204.00 | 204.00 | 1,365,569 |
| Jan 8, 2025 | 215.00 | 215.00 | 204.00 | 204.00 | 204.00 | 1,029,626 |
| Jan 7, 2025 | 211.00 | 211.00 | 205.00 | 210.00 | 210.00 | 380,612 |
| Jan 6, 2025 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | 321,305 |
| Jan 3, 2025 | 211.00 | 211.00 | 205.00 | 211.00 | 211.00 | 448,213 |
| Jan 2, 2025 | 204.00 | 215.00 | 204.00 | 209.00 | 209.00 | 1,517,580 |
| Dec 31, 2024 | 206.00 | 207.00 | 201.00 | 207.00 | 207.00 | 365,276 |
| Dec 30, 2024 | 201.00 | 207.00 | 200.00 | 206.00 | 206.00 | 344,350 |
| Dec 27, 2024 | 201.00 | 207.00 | 200.00 | 200.00 | 200.00 | 1,021,242 |
| Dec 24, 2024 | 203.00 | 204.00 | 200.00 | 204.00 | 204.00 | 31,933 |
| Dec 23, 2024 | 200.00 | 207.00 | 200.00 | 204.00 | 204.00 | 538,019 |
| Dec 20, 2024 | 204.00 | 208.00 | 200.00 | 200.00 | 200.00 | 978,150 |
| Dec 19, 2024 | 212.00 | 212.00 | 200.00 | 209.00 | 209.00 | 402,773 |
| Dec 18, 2024 | 210.00 | 213.00 | 203.00 | 208.00 | 208.00 | 223,010 |
| Dec 17, 2024 | 210.00 | 210.00 | 200.00 | 205.00 | 205.00 | 1,167,798 |
| Dec 13, 2024 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 436,059 |
| Dec 12, 2024 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | 859,016 |
| Dec 11, 2024 | 210.00 | 212.00 | 207.00 | 211.00 | 211.00 | 10,088,215 |
| Dec 10, 2024 | 207.00 | 210.00 | 202.00 | 210.00 | 210.00 | 35,658,807 |
| Dec 9, 2024 | 206.00 | 210.00 | 203.00 | 204.00 | 204.00 | 405,848 |
| Dec 6, 2024 | 209.00 | 210.00 | 200.00 | 209.00 | 209.00 | 872,879 |
| Dec 5, 2024 | 205.00 | 210.00 | 201.00 | 209.00 | 209.00 | 326,451 |
| Dec 4, 2024 | 205.00 | 209.00 | 202.00 | 205.00 | 205.00 | 8,792,754 |
| Dec 3, 2024 | 210.00 | 211.00 | 202.00 | 206.00 | 206.00 | 345,677 |
| Dec 2, 2024 | 202.00 | 211.00 | 200.00 | 208.00 | 208.00 | 1,642,426 |
| Nov 29, 2024 | 206.00 | 211.00 | 201.00 | 201.00 | 201.00 | 1,525,855 |
| Nov 28, 2024 | 211.00 | 211.00 | 207.00 | 209.00 | 209.00 | 832,333 |
| Nov 27, 2024 | 201.00 | 215.00 | 198.00 | 209.00 | 209.00 | 1,594,061 |
| Nov 26, 2024 | 199.00 | 206.00 | 195.00 | 201.00 | 201.00 | 9,177,526 |
| Nov 25, 2024 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | 571,014 |
| Nov 22, 2024 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | 1,022,572 |
| Nov 21, 2024 | 196.00 | 199.00 | 195.00 | 198.00 | 198.00 | 1,108,221 |
| Nov 20, 2024 | 198.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1,546,973 |
| Nov 19, 2024 | 195.00 | 199.00 | 195.00 | 195.00 | 195.00 | 3,317,674 |
| Nov 18, 2024 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | 3,396,457 |
| Nov 15, 2024 | 197.00 | 207.00 | 195.00 | 200.00 | 200.00 | 4,561,013 |
| Nov 14, 2024 | 192.00 | 199.00 | 189.00 | 198.00 | 198.00 | 1,948,006 |
| Nov 13, 2024 | 182.00 | 192.00 | 177.00 | 191.00 | 191.00 | 4,353,973 |
| Nov 12, 2024 | 170.00 | 182.00 | 169.00 | 181.00 | 181.00 | 6,755,763 |
| Nov 11, 2024 | 171.00 | 172.00 | 169.00 | 171.00 | 171.00 | 3,662,372 |
| Nov 8, 2024 | 171.00 | 172.00 | 167.00 | 172.00 | 172.00 | 7,028,199 |
| Nov 7, 2024 | 164.00 | 171.00 | 163.00 | 169.00 | 169.00 | 22,725,150 |
| Nov 6, 2024 | 160.00 | 165.00 | 160.00 | 164.00 | 164.00 | 1,933,239 |
| Nov 5, 2024 | 161.00 | 167.00 | 155.00 | 160.00 | 160.00 | 1,298,244 |
| Nov 4, 2024 | 167.00 | 167.00 | 159.00 | 164.00 | 164.00 | 459,928 |
| Nov 1, 2024 | 162.00 | 164.00 | 158.00 | 160.00 | 160.00 | 1,020,529 |
| Oct 31, 2024 | 164.00 | 165.00 | 158.00 | 162.00 | 162.00 | 1,660,478 |
| Oct 30, 2024 | 161.00 | 164.00 | 158.00 | 162.00 | 162.00 | 1,202,893 |
| Oct 29, 2024 | 160.00 | 161.00 | 156.00 | 161.00 | 161.00 | 11,273,179 |
| Oct 28, 2024 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 404,023 |
| Oct 25, 2024 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 555,933 |
| Oct 24, 2024 | 156.00 | 160.00 | 155.00 | 160.00 | 160.00 | 1,209,967 |
| Oct 23, 2024 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 344,718 |
| Oct 22, 2024 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 1,029,918 |
| Oct 21, 2024 | 160.00 | 161.00 | 156.00 | 157.00 | 157.00 | 6,935,056 |
| Oct 18, 2024 | 157.00 | 158.00 | 155.00 | 158.00 | 158.00 | 36,172 |
| Oct 17, 2024 | 152.00 | 157.00 | 152.00 | 157.00 | 157.00 | 847,684 |
| Oct 16, 2024 | 151.00 | 156.00 | 151.00 | 153.00 | 153.00 | 8,982,385 |
| Oct 15, 2024 | 153.00 | 156.00 | 150.00 | 156.00 | 156.00 | 7,649,047 |
| Oct 14, 2024 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 110,558 |
| Oct 11, 2024 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 1,079,287 |
| Oct 10, 2024 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 1,306,358 |
| Oct 9, 2024 | 154.00 | 155.00 | 150.00 | 155.00 | 155.00 | 242,133 |
| Oct 8, 2024 | 153.00 | 155.00 | 148.00 | 150.00 | 150.00 | 6,114,749 |
| Oct 7, 2024 | 151.00 | 154.00 | 149.00 | 153.00 | 153.00 | 2,194,241 |
| Oct 4, 2024 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 4,265,875 |
| Oct 3, 2024 | 148.00 | 152.00 | 147.00 | 150.00 | 150.00 | 8,367,886 |
| Oct 2, 2024 | 141.00 | 150.00 | 141.00 | 149.00 | 149.00 | 995,165 |
| Oct 1, 2024 | 149.00 | 155.00 | 139.00 | 146.00 | 146.00 | 1,656,888 |
| Sep 30, 2024 | 144.00 | 149.00 | 143.00 | 147.00 | 147.00 | 488,865 |
| Sep 27, 2024 | 141.00 | 148.00 | 138.00 | 147.00 | 147.00 | 3,903,569 |
| Sep 26, 2024 | 136.00 | 143.00 | 136.00 | 140.00 | 140.00 | 305,723 |
| Sep 25, 2024 | 134.00 | 143.00 | 134.00 | 142.00 | 142.00 | 6,721,664 |
| Sep 23, 2024 | 127.00 | 133.00 | 126.00 | 133.00 | 133.00 | 7,809,071 |
| Sep 20, 2024 | 123.00 | 126.00 | 119.00 | 126.00 | 126.00 | 4,184,775 |
| Sep 19, 2024 | 118.00 | 123.00 | 117.00 | 123.00 | 123.00 | 27,585,981 |
| Sep 18, 2024 | 124.00 | 124.00 | 117.00 | 118.00 | 118.00 | 860,643 |
| Sep 17, 2024 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 3,898,919 |
| Sep 16, 2024 | 112.00 | 120.00 | 112.00 | 118.00 | 118.00 | 1,492,125 |
| Sep 13, 2024 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 499,114 |
| Sep 12, 2024 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,681,261 |
| Sep 11, 2024 | 104.00 | 113.00 | 104.00 | 111.00 | 111.00 | 6,303,387 |
| Sep 10, 2024 | 101.00 | 104.00 | 95.00 | 103.00 | 103.00 | 4,600,377 |
| Sep 9, 2024 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 667,835 |
| Sep 6, 2024 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 218,587 |
| Sep 5, 2024 | 104.00 | 105.00 | 100.00 | 100.00 | 100.00 | 1,885,162 |
| Sep 4, 2024 | 102.00 | 104.00 | 98.00 | 104.00 | 104.00 | 2,892,305 |
| Sep 3, 2024 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | 719,705 |
| Sep 2, 2024 | 115.00 | 116.00 | 102.00 | 102.00 | 102.00 | 2,748,055 |
| Aug 30, 2024 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1,609,584 |
| Aug 29, 2024 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 856,502 |
| Aug 28, 2024 | 110.00 | 113.00 | 108.00 | 112.00 | 112.00 | 5,537,279 |
| Aug 27, 2024 | 113.00 | 114.00 | 108.00 | 109.00 | 109.00 | 1,894,423 |
| Aug 26, 2024 | 107.00 | 117.00 | 109.00 | 114.00 | 114.00 | 6,798,213 |
| Aug 23, 2024 | 97.00 | 114.00 | 97.00 | 107.00 | 107.00 | 6,118,662 |
| Aug 22, 2024 | 92.00 | 97.00 | 89.00 | 97.00 | 97.00 | 2,633,681 |
| Aug 21, 2024 | 93.00 | 97.00 | 91.00 | 92.00 | 92.00 | 2,015,038 |
| Aug 20, 2024 | 87.00 | 96.00 | 59.00 | 95.00 | 95.00 | 10,377,162 |
| Aug 19, 2024 | 86.00 | 89.00 | 85.00 | 88.00 | 88.00 | 3,520,938 |
| Aug 16, 2024 | 88.00 | 92.00 | 86.00 | 88.00 | 88.00 | 2,114,278 |
| Aug 15, 2024 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 859,121 |
| Aug 14, 2024 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 899,551 |
| Aug 13, 2024 | 84.00 | 89.00 | 84.00 | 86.00 | 86.00 | 6,487,578 |
| Aug 12, 2024 | 85.00 | 89.00 | 84.00 | 84.00 | 84.00 | 1,884,012 |
| Aug 8, 2024 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 405,339 |
| Aug 7, 2024 | 92.00 | 92.00 | 85.00 | 86.00 | 86.00 | 9,897,234 |
| Aug 6, 2024 | 83.00 | 91.00 | 83.00 | 90.00 | 90.00 | 6,746,537 |
| Aug 5, 2024 | 90.00 | 90.00 | 83.00 | 84.00 | 84.00 | 2,876,937 |
| Aug 2, 2024 | 90.00 | 93.00 | 88.00 | 90.00 | 90.00 | 1,298,965 |
| Aug 1, 2024 | 88.00 | 93.00 | 88.00 | 90.00 | 90.00 | 3,035,268 |
| Jul 31, 2024 | 86.00 | 91.00 | 84.00 | 90.00 | 90.00 | 1,234,265 |
| Jul 30, 2024 | 85.00 | 86.00 | 80.00 | 86.00 | 86.00 | 2,162,551 |
| Jul 29, 2024 | 79.00 | 84.00 | 75.00 | 83.00 | 83.00 | 1,886,110 |
| Jul 26, 2024 | 79.00 | 80.00 | 76.00 | 79.00 | 79.00 | 961,261 |
| Jul 25, 2024 | 78.00 | 81.00 | 76.00 | 79.00 | 79.00 | 1,865,544 |
| Jul 24, 2024 | 80.00 | 80.00 | 73.00 | 79.00 | 79.00 | 3,344,672 |
| Jul 23, 2024 | 72.63 | 74.81 | 71.18 | 73.36 | 73.36 | 9,484,963 |
| Jul 22, 2024 | 65.37 | 75.54 | 64.64 | 75.54 | 75.54 | 19,853,155 |
| Jul 19, 2024 | 96.00 | 100.00 | 88.00 | 94.00 | 94.00 | 3,679,268 |
| Jul 18, 2024 | 103.00 | 103.00 | 94.00 | 97.00 | 97.00 | 5,350,720 |
| Jul 17, 2024 | 108.00 | 108.00 | 98.00 | 103.00 | 103.00 | 1,943,503 |
| Jul 16, 2024 | 115.00 | 115.00 | 107.00 | 108.00 | 108.00 | 1,262,890 |
| Jul 15, 2024 | 114.00 | 117.00 | 110.00 | 112.00 | 112.00 | 579,841 |
| Jul 12, 2024 | 101.00 | 114.00 | 101.00 | 110.00 | 110.00 | 2,176,991 |
| Jul 11, 2024 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | 790,765 |
| Jul 10, 2024 | 104.00 | 107.00 | 101.00 | 104.00 | 104.00 | 1,418,700 |
| Jul 9, 2024 | 103.00 | 106.00 | 100.00 | 105.00 | 105.00 | 4,843,160 |
| Jul 8, 2024 | 99.00 | 104.00 | 97.00 | 102.00 | 102.00 | 1,960,203 |
| Jul 5, 2024 | 105.00 | 105.00 | 99.00 | 103.00 | 103.00 | 523,806 |
| Jul 4, 2024 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 665,856 |
| Jul 3, 2024 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | 704,386 |
| Jul 2, 2024 | 99.00 | 104.00 | 95.00 | 102.00 | 102.00 | 398,757 |
| Jul 1, 2024 | 87.00 | 100.00 | 87.00 | 98.00 | 98.00 | 17,779,584 |
| Jun 28, 2024 | 89.00 | 91.00 | 83.00 | 88.00 | 88.00 | 1,315,433 |
| Jun 27, 2024 | 96.00 | 96.00 | 88.00 | 89.00 | 89.00 | 561,083 |
| Jun 26, 2024 | 88.00 | 96.00 | 86.00 | 96.00 | 96.00 | 12,157,303 |
| Jun 25, 2024 | 90.00 | 91.00 | 86.00 | 86.00 | 86.00 | 15,008,678 |
| Jun 24, 2024 | 90.00 | 90.00 | 84.00 | 87.00 | 87.00 | 708,577 |
| Jun 21, 2024 | 94.00 | 95.00 | 90.00 | 95.00 | 95.00 | 295,343 |
| Jun 20, 2024 | 88.00 | 95.00 | 89.00 | 95.00 | 95.00 | 565,576 |
| Jun 19, 2024 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | 8,311,209 |
| Jun 18, 2024 | 90.00 | 90.00 | 84.00 | 88.00 | 88.00 | 510,840 |
| Jun 14, 2024 | 86.00 | 90.00 | 85.00 | 90.00 | 90.00 | 1,236,901 |
| Jun 13, 2024 | 89.00 | 90.00 | 85.00 | 89.00 | 89.00 | 528,741 |
| Jun 12, 2024 | 91.00 | 92.00 | 86.00 | 92.00 | 92.00 | 1,433,248 |
| Jun 11, 2024 | 92.00 | 94.00 | 88.00 | 89.00 | 89.00 | 298,314 |
| Jun 10, 2024 | 91.00 | 96.00 | 91.00 | 94.00 | 94.00 | 626,376 |
| Jun 7, 2024 | 98.00 | 99.00 | 90.00 | 90.00 | 90.00 | 436,357 |
| Jun 6, 2024 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 326,174 |
| Jun 5, 2024 | 100.00 | 101.00 | 94.00 | 95.00 | 95.00 | 290,928 |
| Jun 4, 2024 | 97.00 | 102.00 | 95.00 | 99.00 | 99.00 | 589,978 |
| Jun 3, 2024 | 105.00 | 105.00 | 95.00 | 95.00 | 95.00 | 2,809,651 |
| May 31, 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 72,938 |
| May 30, 2024 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1,277,458 |
| May 28, 2024 | 118.00 | 119.00 | 114.00 | 114.00 | 114.00 | 524,239 |
| May 27, 2024 | 119.00 | 119.00 | 113.00 | 115.00 | 115.00 | 604,633 |
| May 24, 2024 | 118.00 | 122.00 | 115.00 | 119.00 | 119.00 | 1,624,614 |
| May 23, 2024 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | 432,641 |
| May 22, 2024 | 119.00 | 120.00 | 114.00 | 117.00 | 117.00 | 387,583 |
| May 21, 2024 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 604,473 |
| May 20, 2024 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 3,333,869 |
| May 17, 2024 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,523,186 |
| May 16, 2024 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1,156,373 |
| May 15, 2024 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 1,393,323 |
| May 14, 2024 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | 747,410 |
| May 13, 2024 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 318,190 |
| May 10, 2024 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 1,452,426 |
| May 9, 2024 | 117.00 | 123.00 | 117.00 | 119.00 | 119.00 | 1,040,975 |