Cboe UK GBp
Dowlais Group plc (DWLL.XC)
67.50
+0.70
+(1.05%)
As of 3:18:44 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 67.00 | 67.50 | 66.05 | 67.50 | 67.50 | 232,193 |
| Jun 13, 2025 | 66.50 | 67.25 | 66.35 | 66.80 | 66.80 | 150,796 |
| Jun 12, 2025 | 67.80 | 67.80 | 66.50 | 67.10 | 67.10 | 775,115 |
| Jun 11, 2025 | 67.03 | 68.15 | 66.40 | 68.15 | 68.15 | 1,286,951 |
| Jun 10, 2025 | 66.95 | 67.25 | 66.50 | 67.10 | 67.10 | 488,207 |
| Jun 9, 2025 | 66.70 | 67.20 | 66.10 | 66.75 | 66.75 | 411,843 |
| Jun 6, 2025 | 66.10 | 67.20 | 65.75 | 67.00 | 67.00 | 838,331 |
| Jun 5, 2025 | 65.95 | 67.10 | 65.00 | 66.10 | 66.10 | 2,022,602 |
| Jun 4, 2025 | 67.00 | 67.05 | 65.55 | 66.10 | 66.10 | 948,114 |
| Jun 3, 2025 | 66.50 | 66.50 | 65.35 | 66.47 | 66.47 | 433,926 |
| Jun 2, 2025 | 66.05 | 67.50 | 65.72 | 66.65 | 66.65 | 296,056 |
| May 30, 2025 | 66.65 | 67.05 | 65.85 | 67.00 | 67.00 | 941,079 |
| May 29, 2025 | 67.30 | 67.65 | 65.20 | 66.40 | 66.40 | 781,701 |
| May 28, 2025 | 66.65 | 66.95 | 65.70 | 66.65 | 66.65 | 108,482 |
| May 27, 2025 | 65.90 | 67.18 | 65.90 | 67.00 | 67.00 | 111,760 |
| May 23, 2025 | 66.95 | 67.15 | 63.45 | 65.75 | 65.75 | 672,213 |
| May 22, 2025 | 66.40 | 67.65 | 65.32 | 67.22 | 67.22 | 628,144 |
| May 21, 2025 | 66.75 | 67.20 | 66.15 | 67.10 | 67.10 | 144,189 |
| May 20, 2025 | 67.00 | 68.30 | 66.82 | 67.55 | 67.55 | 79,880 |
| May 19, 2025 | 67.85 | 68.95 | 65.90 | 67.30 | 67.30 | 788,803 |
| May 16, 2025 | 68.07 | 68.07 | 66.35 | 67.03 | 67.03 | 141,877 |
| May 15, 2025 | 66.85 | 67.80 | 66.65 | 67.20 | 67.20 | 350,075 |
| May 14, 2025 | 67.95 | 68.55 | 67.00 | 67.70 | 67.70 | 711,270 |
| May 13, 2025 | 67.15 | 67.90 | 66.35 | 67.63 | 67.63 | 667,173 |
| May 12, 2025 | 66.25 | 66.85 | 65.10 | 65.72 | 65.72 | 497,788 |
| May 9, 2025 | 64.30 | 65.00 | 63.60 | 64.75 | 64.75 | 1,459,934 |
| May 8, 2025 | 62.70 | 64.75 | 62.65 | 64.40 | 64.40 | 1,896,626 |
| May 7, 2025 | 61.95 | 63.15 | 61.67 | 62.35 | 62.35 | 1,330,934 |
| May 6, 2025 | 62.75 | 62.75 | 61.45 | 62.00 | 62.00 | 2,337,747 |
| May 2, 2025 | 59.05 | 62.90 | 57.55 | 62.00 | 62.00 | 1,651,612 |
| May 1, 2025 | 57.65 | 59.20 | 57.30 | 59.05 | 59.05 | 473,333 |
| Apr 30, 2025 | 57.00 | 58.05 | 57.00 | 57.55 | 57.55 | 582,141 |
| Apr 29, 2025 | 58.00 | 58.35 | 56.55 | 57.50 | 57.50 | 1,330,783 |
| Apr 28, 2025 | 56.10 | 58.20 | 56.00 | 57.50 | 57.50 | 431,854 |
| Apr 25, 2025 | 54.20 | 56.70 | 53.88 | 56.03 | 56.03 | 1,692,507 |
| Apr 24, 2025 | 52.05 | 53.85 | 52.05 | 53.58 | 53.58 | 1,556,662 |
| Apr 23, 2025 | 50.95 | 54.30 | 50.85 | 52.40 | 52.40 | 431,272 |
| Apr 22, 2025 | 51.50 | 51.50 | 50.20 | 50.85 | 50.85 | 723,352 |
| Apr 17, 2025 | 2.8000002 Dividend | |||||
| Apr 17, 2025 | 52.75 | 52.75 | 51.50 | 51.70 | 51.70 | 717,722 |
| Apr 16, 2025 | 54.00 | 54.90 | 53.35 | 54.70 | 54.67 | 992,450 |
| Apr 15, 2025 | 55.05 | 55.45 | 53.90 | 54.15 | 54.12 | 257,137 |
| Apr 14, 2025 | 52.80 | 54.65 | 52.50 | 53.50 | 53.47 | 153,364 |
| Apr 11, 2025 | 51.28 | 52.78 | 50.97 | 52.20 | 52.17 | 134,810 |
| Apr 10, 2025 | 54.85 | 56.00 | 53.05 | 53.25 | 53.22 | 214,409 |
| Apr 9, 2025 | 49.94 | 51.55 | 48.22 | 51.10 | 51.07 | 787,932 |
| Apr 8, 2025 | 52.25 | 53.75 | 50.75 | 51.70 | 51.67 | 502,762 |
| Apr 7, 2025 | 50.45 | 53.15 | 46.74 | 52.10 | 52.07 | 1,885,851 |
| Apr 4, 2025 | 56.90 | 57.20 | 50.30 | 53.65 | 53.62 | 1,392,553 |
| Apr 3, 2025 | 59.90 | 60.90 | 58.25 | 58.65 | 58.62 | 325,842 |
| Apr 2, 2025 | 60.10 | 61.30 | 59.25 | 60.85 | 60.82 | 614,661 |
| Apr 1, 2025 | 60.40 | 61.45 | 60.40 | 61.00 | 60.97 | 781,456 |
| Mar 31, 2025 | 61.20 | 61.90 | 60.40 | 60.40 | 60.37 | 279,260 |
| Mar 28, 2025 | 64.00 | 64.20 | 62.80 | 63.15 | 63.12 | 193,717 |
| Mar 27, 2025 | 63.80 | 64.70 | 63.70 | 64.40 | 64.37 | 267,627 |
| Mar 26, 2025 | 65.55 | 65.65 | 64.80 | 65.15 | 65.12 | 177,864 |
| Mar 25, 2025 | 65.05 | 65.85 | 64.90 | 65.50 | 65.47 | 162,126 |
| Mar 24, 2025 | 65.00 | 65.00 | 64.25 | 64.75 | 64.72 | 969,013 |
| Mar 21, 2025 | 64.40 | 65.93 | 64.15 | 65.40 | 65.37 | 191,229 |
| Mar 20, 2025 | 65.15 | 65.65 | 64.30 | 65.50 | 65.47 | 162,188 |
| Mar 19, 2025 | 65.65 | 66.85 | 64.60 | 65.75 | 65.72 | 573,869 |
| Mar 18, 2025 | 64.90 | 65.90 | 64.90 | 65.90 | 65.87 | 475,581 |
| Mar 17, 2025 | 65.55 | 65.65 | 64.25 | 64.80 | 64.77 | 623,087 |
| Mar 14, 2025 | 66.65 | 67.07 | 65.00 | 65.75 | 65.72 | 423,624 |
| Mar 13, 2025 | 66.00 | 66.40 | 64.60 | 65.45 | 65.42 | 198,615 |
| Mar 12, 2025 | 66.00 | 67.05 | 66.00 | 66.20 | 66.17 | 78,060 |
| Mar 11, 2025 | 66.05 | 67.20 | 66.00 | 66.50 | 66.47 | 349,480 |
| Mar 10, 2025 | 67.40 | 68.05 | 65.95 | 65.95 | 65.92 | 486,534 |
| Mar 7, 2025 | 68.07 | 69.35 | 66.15 | 67.95 | 67.92 | 1,285,119 |
| Mar 6, 2025 | 69.40 | 69.40 | 68.05 | 69.13 | 69.09 | 305,161 |
| Mar 5, 2025 | 66.75 | 70.15 | 66.15 | 69.25 | 69.21 | 1,047,745 |
| Mar 4, 2025 | 69.00 | 69.05 | 65.70 | 65.90 | 65.87 | 1,176,165 |
| Mar 3, 2025 | 69.10 | 71.00 | 69.00 | 70.40 | 70.36 | 514,616 |
| Feb 28, 2025 | 70.00 | 71.15 | 69.50 | 69.65 | 69.61 | 482,279 |
| Feb 27, 2025 | 73.20 | 73.20 | 70.75 | 71.60 | 71.56 | 229,774 |
| Feb 26, 2025 | 72.50 | 73.50 | 71.30 | 72.15 | 72.11 | 637,699 |
| Feb 25, 2025 | 70.80 | 72.93 | 69.85 | 72.45 | 72.41 | 683,425 |
| Feb 24, 2025 | 72.55 | 73.30 | 71.30 | 71.70 | 71.66 | 534,445 |
| Feb 21, 2025 | 72.55 | 73.45 | 72.45 | 72.80 | 72.76 | 818,151 |
| Feb 20, 2025 | 72.75 | 75.05 | 72.70 | 72.85 | 72.81 | 1,368,010 |
| Feb 19, 2025 | 72.43 | 73.25 | 71.50 | 73.00 | 72.96 | 1,123,998 |
| Feb 18, 2025 | 68.85 | 72.40 | 67.78 | 72.00 | 71.96 | 1,320,987 |
| Feb 17, 2025 | 70.07 | 70.07 | 68.90 | 68.95 | 68.91 | 379,692 |
| Feb 14, 2025 | 67.65 | 71.50 | 67.65 | 69.85 | 69.81 | 1,414,583 |
| Feb 13, 2025 | 66.60 | 68.40 | 64.95 | 67.45 | 67.42 | 1,046,174 |
| Feb 12, 2025 | 68.30 | 68.35 | 67.00 | 67.50 | 67.47 | 708,749 |
| Feb 11, 2025 | 69.85 | 70.55 | 66.90 | 68.00 | 67.97 | 971,889 |
| Feb 10, 2025 | 70.50 | 70.70 | 69.65 | 69.75 | 69.71 | 611,377 |
| Feb 7, 2025 | 71.85 | 71.90 | 70.65 | 71.15 | 71.11 | 607,547 |
| Feb 6, 2025 | 68.80 | 71.15 | 68.05 | 71.03 | 70.99 | 2,040,474 |
| Feb 5, 2025 | 69.10 | 69.65 | 68.05 | 69.15 | 69.11 | 1,146,121 |
| Feb 4, 2025 | 68.90 | 69.50 | 67.00 | 69.22 | 69.19 | 1,746,837 |
| Feb 3, 2025 | 68.40 | 70.10 | 68.25 | 69.20 | 69.16 | 1,068,641 |
| Jan 31, 2025 | 72.30 | 73.40 | 71.03 | 72.20 | 72.16 | 3,293,997 |
| Jan 30, 2025 | 74.00 | 74.00 | 70.72 | 72.00 | 71.96 | 6,828,338 |
| Jan 29, 2025 | 74.95 | 77.20 | 71.40 | 74.80 | 74.76 | 8,108,376 |
| Jan 28, 2025 | 67.45 | 69.20 | 67.45 | 68.70 | 68.66 | 263,556 |
| Jan 27, 2025 | 67.95 | 69.60 | 67.55 | 67.65 | 67.62 | 307,084 |
| Jan 24, 2025 | 68.70 | 70.60 | 68.30 | 68.30 | 68.27 | 205,650 |
| Jan 23, 2025 | 67.65 | 68.95 | 67.60 | 68.35 | 68.32 | 482,542 |
| Jan 22, 2025 | 68.20 | 69.25 | 67.75 | 68.18 | 68.14 | 427,571 |
| Jan 21, 2025 | 67.00 | 68.35 | 66.60 | 67.90 | 67.87 | 527,839 |
| Jan 20, 2025 | 68.55 | 68.55 | 66.50 | 67.45 | 67.42 | 422,126 |
| Jan 17, 2025 | 67.95 | 69.45 | 67.95 | 68.40 | 68.36 | 378,038 |
| Jan 16, 2025 | 67.85 | 68.00 | 66.60 | 67.45 | 67.42 | 415,707 |
| Jan 15, 2025 | 67.55 | 68.05 | 66.50 | 67.35 | 67.32 | 472,749 |
| Jan 14, 2025 | 64.95 | 67.15 | 64.95 | 65.70 | 65.67 | 351,030 |
| Jan 13, 2025 | 64.10 | 65.30 | 64.10 | 64.68 | 64.64 | 613,514 |
| Jan 10, 2025 | 66.10 | 66.10 | 63.10 | 64.00 | 63.97 | 1,329,061 |
| Jan 9, 2025 | 65.60 | 66.80 | 64.05 | 66.63 | 66.59 | 320,107 |
| Jan 8, 2025 | 67.95 | 68.05 | 65.50 | 65.70 | 65.67 | 1,506,539 |
| Jan 7, 2025 | 66.75 | 68.10 | 65.10 | 67.00 | 66.97 | 778,809 |
| Jan 6, 2025 | 66.40 | 69.45 | 66.40 | 67.55 | 67.52 | 466,041 |
| Jan 3, 2025 | 66.55 | 66.70 | 65.95 | 66.65 | 66.62 | 253,776 |
| Jan 2, 2025 | 67.55 | 67.60 | 66.25 | 66.50 | 66.47 | 298,708 |
| Dec 31, 2024 | 65.75 | 67.40 | 65.75 | 67.20 | 67.17 | 80,321 |
| Dec 30, 2024 | 65.75 | 66.25 | 65.20 | 65.28 | 65.24 | 161,180 |
| Dec 27, 2024 | 66.20 | 66.30 | 64.85 | 65.45 | 65.42 | 143,175 |
| Dec 24, 2024 | 66.40 | 67.05 | 65.82 | 65.82 | 65.79 | 148,792 |
| Dec 23, 2024 | 64.68 | 65.65 | 64.32 | 65.40 | 65.37 | 350,627 |
| Dec 20, 2024 | 63.40 | 64.70 | 63.22 | 64.50 | 64.47 | 409,278 |
| Dec 19, 2024 | 63.45 | 64.60 | 63.10 | 63.65 | 63.62 | 637,298 |
| Dec 18, 2024 | 64.55 | 65.10 | 63.75 | 64.25 | 64.22 | 482,269 |
| Dec 17, 2024 | 65.45 | 66.20 | 64.20 | 64.25 | 64.22 | 463,418 |
| Dec 16, 2024 | 66.10 | 66.10 | 64.70 | 65.68 | 65.64 | 332,149 |
| Dec 13, 2024 | 65.55 | 66.50 | 65.55 | 66.00 | 65.97 | 520,786 |
| Dec 12, 2024 | 66.80 | 67.00 | 64.50 | 65.40 | 65.37 | 557,847 |
| Dec 11, 2024 | 65.95 | 66.53 | 65.45 | 66.20 | 66.17 | 422,347 |
| Dec 10, 2024 | 65.25 | 66.45 | 64.90 | 66.05 | 66.02 | 1,532,728 |
| Dec 9, 2024 | 63.60 | 65.80 | 63.60 | 65.20 | 65.17 | 574,013 |
| Dec 6, 2024 | 62.20 | 63.70 | 62.15 | 63.30 | 63.27 | 277,891 |
| Dec 5, 2024 | 63.60 | 64.30 | 62.10 | 62.38 | 62.34 | 422,543 |
| Dec 4, 2024 | 61.95 | 63.35 | 61.85 | 63.20 | 63.17 | 699,200 |
| Dec 3, 2024 | 61.90 | 62.05 | 60.35 | 61.00 | 60.97 | 323,975 |
| Dec 2, 2024 | 59.25 | 60.95 | 58.95 | 60.90 | 60.87 | 395,547 |
| Nov 29, 2024 | 58.28 | 59.75 | 57.95 | 59.13 | 59.09 | 633,480 |
| Nov 28, 2024 | 56.50 | 57.60 | 56.15 | 57.35 | 57.32 | 282,232 |
| Nov 27, 2024 | 55.85 | 55.85 | 54.50 | 55.60 | 55.57 | 413,187 |
| Nov 26, 2024 | 55.90 | 56.00 | 54.30 | 55.63 | 55.60 | 795,936 |
| Nov 25, 2024 | 55.50 | 57.00 | 55.15 | 56.05 | 56.02 | 919,204 |
| Nov 22, 2024 | 54.00 | 56.10 | 53.80 | 55.60 | 55.57 | 613,001 |
| Nov 21, 2024 | 53.10 | 54.35 | 53.05 | 53.80 | 53.77 | 216,191 |
| Nov 20, 2024 | 51.90 | 54.00 | 51.80 | 53.05 | 53.02 | 860,313 |
| Nov 19, 2024 | 53.80 | 54.25 | 52.15 | 54.20 | 54.17 | 680,325 |
| Nov 18, 2024 | 54.15 | 54.30 | 52.45 | 53.10 | 53.07 | 460,219 |
| Nov 15, 2024 | 54.50 | 54.90 | 53.75 | 54.25 | 54.22 | 291,254 |
| Nov 14, 2024 | 51.35 | 54.35 | 51.35 | 53.90 | 53.87 | 1,242,861 |
| Nov 13, 2024 | 53.60 | 58.05 | 51.00 | 51.10 | 51.07 | 1,417,865 |
| Nov 12, 2024 | 50.20 | 50.20 | 48.02 | 48.06 | 48.04 | 327,050 |
| Nov 11, 2024 | 49.93 | 51.00 | 49.52 | 50.28 | 50.25 | 374,882 |
| Nov 8, 2024 | 50.90 | 50.90 | 48.72 | 49.26 | 49.23 | 750,385 |
| Nov 7, 2024 | 49.21 | 50.75 | 49.21 | 50.58 | 50.55 | 894,533 |
| Nov 6, 2024 | 48.22 | 50.02 | 47.44 | 48.52 | 48.50 | 279,560 |
| Nov 5, 2024 | 48.56 | 48.62 | 47.78 | 48.00 | 47.98 | 510,643 |
| Nov 4, 2024 | 48.64 | 49.16 | 48.00 | 48.16 | 48.14 | 429,355 |
| Nov 1, 2024 | 49.06 | 49.22 | 48.24 | 48.55 | 48.53 | 1,110,307 |
| Oct 31, 2024 | 50.30 | 50.30 | 48.58 | 48.73 | 48.71 | 328,278 |
| Oct 30, 2024 | 50.55 | 51.75 | 49.98 | 50.01 | 49.98 | 241,211 |
| Oct 29, 2024 | 52.05 | 52.25 | 50.80 | 51.55 | 51.52 | 700,851 |
| Oct 28, 2024 | 53.35 | 53.55 | 52.00 | 52.30 | 52.27 | 177,700 |
| Oct 25, 2024 | 53.85 | 54.40 | 52.95 | 52.97 | 52.95 | 730,560 |
| Oct 24, 2024 | 54.10 | 55.55 | 53.60 | 54.65 | 54.62 | 1,696,648 |
| Oct 23, 2024 | 54.75 | 55.30 | 53.50 | 54.00 | 53.97 | 1,471,587 |
| Oct 22, 2024 | 53.30 | 54.80 | 52.70 | 54.45 | 54.42 | 946,239 |
| Oct 21, 2024 | 55.75 | 56.45 | 52.65 | 52.70 | 52.67 | 591,595 |
| Oct 18, 2024 | 50.40 | 55.15 | 50.20 | 54.40 | 54.37 | 1,184,875 |
| Oct 17, 2024 | 50.75 | 51.60 | 49.62 | 49.65 | 49.62 | 370,394 |
| Oct 16, 2024 | 50.58 | 51.25 | 49.70 | 50.60 | 50.57 | 1,133,545 |
| Oct 15, 2024 | 51.15 | 51.75 | 50.75 | 51.00 | 50.97 | 888,466 |
| Oct 14, 2024 | 51.20 | 52.20 | 50.85 | 51.47 | 51.45 | 435,816 |
| Oct 11, 2024 | 54.25 | 54.50 | 50.90 | 51.53 | 51.50 | 396,741 |
| Oct 10, 2024 | 54.85 | 54.95 | 53.95 | 54.25 | 54.22 | 116,845 |
| Oct 9, 2024 | 54.70 | 55.80 | 54.70 | 54.75 | 54.72 | 695,619 |
| Oct 8, 2024 | 55.10 | 55.80 | 54.60 | 55.15 | 55.12 | 252,916 |
| Oct 7, 2024 | 56.55 | 56.70 | 55.25 | 55.35 | 55.32 | 393,923 |
| Oct 4, 2024 | 54.70 | 56.55 | 54.70 | 56.40 | 56.37 | 213,163 |
| Oct 3, 2024 | 54.50 | 54.75 | 54.05 | 54.40 | 54.37 | 189,479 |
| Oct 2, 2024 | 56.00 | 56.28 | 54.20 | 54.85 | 54.82 | 440,884 |
| Oct 1, 2024 | 58.35 | 58.40 | 55.85 | 56.15 | 56.12 | 200,653 |
| Sep 30, 2024 | 59.45 | 59.50 | 57.20 | 58.65 | 58.62 | 276,118 |
| Sep 27, 2024 | 58.03 | 60.70 | 57.70 | 60.10 | 60.07 | 962,117 |
| Sep 26, 2024 | 57.85 | 58.75 | 57.50 | 57.60 | 57.57 | 1,400,654 |
| Sep 25, 2024 | 57.75 | 58.40 | 56.55 | 57.30 | 57.27 | 789,524 |
| Sep 24, 2024 | 58.25 | 59.05 | 57.75 | 58.10 | 58.07 | 491,388 |
| Sep 23, 2024 | 57.65 | 58.75 | 57.25 | 58.05 | 58.02 | 445,412 |
| Sep 20, 2024 | 62.20 | 62.20 | 58.55 | 58.83 | 58.79 | 299,958 |
| Sep 19, 2024 | 64.65 | 65.18 | 63.05 | 63.15 | 63.12 | 201,829 |
| Sep 18, 2024 | 63.20 | 63.50 | 62.65 | 63.10 | 63.07 | 219,936 |
| Sep 17, 2024 | 62.60 | 64.10 | 62.60 | 63.30 | 63.27 | 255,454 |
| Sep 16, 2024 | 60.50 | 63.10 | 60.50 | 62.13 | 62.09 | 472,480 |
| Sep 13, 2024 | 60.80 | 61.50 | 60.75 | 60.75 | 60.72 | 595,963 |
| Sep 12, 2024 | 58.70 | 61.75 | 58.70 | 60.40 | 60.37 | 231,431 |
| Sep 11, 2024 | 59.20 | 59.95 | 58.75 | 58.75 | 58.72 | 307,635 |
| Sep 10, 2024 | 61.35 | 61.50 | 59.15 | 59.53 | 59.49 | 304,286 |
| Sep 9, 2024 | 60.28 | 62.30 | 60.25 | 61.70 | 61.67 | 250,626 |
| Sep 6, 2024 | 63.55 | 63.75 | 60.05 | 60.15 | 60.12 | 299,484 |
| Sep 5, 2024 | 62.40 | 64.68 | 62.40 | 64.30 | 64.27 | 267,403 |
| Sep 4, 2024 | 59.75 | 62.80 | 59.75 | 62.40 | 62.37 | 273,221 |
| Sep 3, 2024 | 62.35 | 63.20 | 59.70 | 59.95 | 59.92 | 373,798 |
| Sep 2, 2024 | 64.95 | 64.95 | 63.25 | 63.45 | 63.42 | 243,910 |
| Aug 30, 2024 | 64.15 | 65.40 | 64.15 | 65.00 | 64.97 | 433,419 |
| Aug 29, 2024 | 1.4000001 Dividend | |||||
| Aug 29, 2024 | 65.10 | 65.50 | 64.15 | 64.35 | 64.32 | 418,826 |
| Aug 28, 2024 | 65.80 | 66.15 | 64.85 | 65.28 | 65.23 | 488,448 |
| Aug 27, 2024 | 66.05 | 67.00 | 65.25 | 66.40 | 66.35 | 744,480 |
| Aug 23, 2024 | 64.60 | 66.10 | 64.50 | 65.57 | 65.53 | 347,045 |
| Aug 22, 2024 | 64.53 | 65.05 | 64.20 | 64.65 | 64.60 | 456,487 |
| Aug 21, 2024 | 63.55 | 64.75 | 63.05 | 64.55 | 64.50 | 383,816 |
| Aug 20, 2024 | 63.45 | 64.35 | 63.35 | 63.35 | 63.30 | 366,136 |
| Aug 19, 2024 | 64.45 | 65.05 | 63.05 | 63.45 | 63.40 | 458,986 |
| Aug 16, 2024 | 64.90 | 65.20 | 63.35 | 64.60 | 64.55 | 902,724 |
| Aug 15, 2024 | 64.00 | 65.20 | 63.35 | 64.97 | 64.93 | 1,533,787 |
| Aug 14, 2024 | 59.90 | 64.15 | 59.90 | 63.70 | 63.65 | 1,804,356 |
| Aug 13, 2024 | 54.65 | 62.25 | 50.95 | 58.95 | 58.91 | 3,707,837 |
| Aug 12, 2024 | 62.45 | 62.70 | 61.45 | 61.53 | 61.48 | 944,627 |
| Aug 9, 2024 | 62.10 | 63.45 | 61.50 | 61.80 | 61.76 | 547,436 |
| Aug 8, 2024 | 61.45 | 61.80 | 60.45 | 61.60 | 61.56 | 481,523 |
| Aug 7, 2024 | 60.65 | 62.20 | 60.65 | 61.75 | 61.71 | 231,012 |
| Aug 6, 2024 | 62.65 | 62.75 | 60.35 | 61.20 | 61.16 | 191,887 |
| Aug 5, 2024 | 61.20 | 62.45 | 59.45 | 62.00 | 61.95 | 1,041,583 |
| Aug 2, 2024 | 63.15 | 64.30 | 61.80 | 62.05 | 62.00 | 537,044 |
| Aug 1, 2024 | 64.10 | 66.65 | 63.10 | 63.30 | 63.25 | 779,223 |
| Jul 31, 2024 | 64.00 | 65.50 | 62.95 | 63.25 | 63.20 | 505,973 |
| Jul 30, 2024 | 63.15 | 64.75 | 63.15 | 63.38 | 63.33 | 1,190,146 |
| Jul 29, 2024 | 66.20 | 66.22 | 63.50 | 63.50 | 63.45 | 335,343 |
| Jul 26, 2024 | 65.25 | 66.20 | 64.90 | 65.57 | 65.53 | 717,334 |
| Jul 25, 2024 | 65.20 | 65.20 | 63.30 | 64.40 | 64.35 | 519,181 |
| Jul 24, 2024 | 65.00 | 66.10 | 64.80 | 65.20 | 65.15 | 686,432 |
| Jul 23, 2024 | 67.30 | 67.40 | 65.35 | 65.35 | 65.30 | 451,579 |
| Jul 22, 2024 | 68.25 | 69.65 | 67.25 | 67.75 | 67.70 | 485,824 |
| Jul 19, 2024 | 70.90 | 71.65 | 68.70 | 68.70 | 68.65 | 281,085 |
| Jul 18, 2024 | 67.60 | 71.75 | 67.60 | 71.05 | 71.00 | 639,433 |
| Jul 17, 2024 | 69.10 | 69.85 | 68.05 | 68.15 | 68.10 | 634,344 |
| Jul 16, 2024 | 70.65 | 71.25 | 68.78 | 68.85 | 68.80 | 795,793 |
| Jul 15, 2024 | 71.15 | 71.65 | 70.70 | 71.00 | 70.95 | 180,157 |
| Jul 12, 2024 | 74.05 | 74.55 | 71.65 | 71.72 | 71.67 | 783,448 |
| Jul 11, 2024 | 71.60 | 74.03 | 71.50 | 74.03 | 73.97 | 418,198 |
| Jul 10, 2024 | 70.10 | 72.45 | 69.80 | 72.05 | 72.00 | 569,102 |
| Jul 9, 2024 | 71.70 | 72.28 | 70.40 | 70.40 | 70.35 | 570,457 |
| Jul 8, 2024 | 73.45 | 73.65 | 71.38 | 71.68 | 71.62 | 242,501 |
| Jul 5, 2024 | 72.35 | 74.50 | 72.35 | 73.75 | 73.70 | 534,213 |
| Jul 4, 2024 | 70.75 | 72.40 | 70.55 | 71.50 | 71.45 | 424,675 |
| Jul 3, 2024 | 69.15 | 70.20 | 68.78 | 70.20 | 70.15 | 377,891 |
| Jul 2, 2024 | 69.40 | 69.75 | 68.50 | 69.40 | 69.35 | 675,015 |
| Jul 1, 2024 | 73.75 | 73.75 | 69.80 | 70.00 | 69.95 | 950,329 |
| Jun 28, 2024 | 73.45 | 74.00 | 72.35 | 72.97 | 72.92 | 486,653 |
| Jun 27, 2024 | 73.60 | 74.05 | 72.30 | 73.10 | 73.05 | 550,791 |
| Jun 26, 2024 | 75.20 | 75.50 | 73.55 | 74.05 | 74.00 | 1,712,176 |
| Jun 25, 2024 | 73.35 | 75.40 | 73.35 | 75.10 | 75.05 | 727,082 |
| Jun 24, 2024 | 73.00 | 74.80 | 73.00 | 74.05 | 74.00 | 299,391 |
| Jun 21, 2024 | 73.20 | 73.50 | 72.55 | 72.85 | 72.80 | 427,879 |
| Jun 20, 2024 | 72.30 | 73.57 | 71.95 | 73.28 | 73.22 | 683,661 |
| Jun 19, 2024 | 72.10 | 72.60 | 71.75 | 72.32 | 72.27 | 406,406 |
| Jun 18, 2024 | 73.00 | 73.40 | 72.05 | 72.50 | 72.45 | 508,504 |
| Jun 17, 2024 | 73.70 | 74.15 | 72.00 | 72.05 | 72.00 | 505,385 |