Stockholm - Delayed Quote SEK
Elanders AB (publ) (ELAN-B.ST)
52.40
+0.60
+(1.16%)
At close: May 9 at 5:29:40 PM GMT+2
Currency in SEK 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 | 52.00 | 52.50 | 51.60 | 52.40 | 52.40 | 13,427 |
| May 8, 2025 | 51.60 | 52.50 | 51.60 | 51.80 | 51.80 | 12,069 |
| May 7, 2025 | 51.00 | 52.30 | 50.70 | 51.60 | 51.60 | 16,098 |
| May 6, 2025 | 52.10 | 52.60 | 50.50 | 50.50 | 50.50 | 24,413 |
| May 5, 2025 | 53.30 | 53.30 | 51.70 | 52.20 | 52.20 | 13,902 |
| May 2, 2025 | 53.30 | 55.00 | 52.00 | 52.90 | 52.90 | 66,070 |
| Apr 30, 2025 | 55.00 | 57.30 | 53.20 | 53.50 | 53.50 | 14,249 |
| Apr 29, 2025 | 55.00 | 55.10 | 52.80 | 54.20 | 54.20 | 16,552 |
| Apr 28, 2025 | 56.50 | 56.50 | 54.70 | 54.70 | 54.70 | 42,669 |
| Apr 25, 2025 | 58.80 | 59.50 | 55.90 | 56.80 | 56.80 | 32,533 |
| Apr 24, 2025 | 4.15 Dividend | |||||
| Apr 24, 2025 | 63.20 | 63.20 | 58.40 | 58.70 | 58.70 | 68,997 |
| Apr 23, 2025 | 73.00 | 73.00 | 63.00 | 65.70 | 61.55 | 85,168 |
| Apr 22, 2025 | 69.50 | 72.30 | 69.00 | 71.00 | 66.52 | 35,775 |
| Apr 17, 2025 | 68.30 | 72.50 | 68.30 | 69.00 | 64.64 | 22,273 |
| Apr 16, 2025 | 68.20 | 68.20 | 66.80 | 67.40 | 63.14 | 13,570 |
| Apr 15, 2025 | 65.90 | 70.40 | 65.40 | 68.20 | 63.89 | 18,330 |
| Apr 14, 2025 | 63.10 | 66.40 | 63.10 | 65.40 | 61.27 | 17,567 |
| Apr 11, 2025 | 64.00 | 64.60 | 59.10 | 63.10 | 59.11 | 13,498 |
| Apr 10, 2025 | 63.10 | 67.00 | 62.20 | 62.60 | 58.65 | 9,642 |
| Apr 9, 2025 | 59.80 | 61.30 | 58.50 | 60.60 | 56.77 | 28,865 |
| Apr 8, 2025 | 64.80 | 64.80 | 57.50 | 59.30 | 55.55 | 14,763 |
| Apr 7, 2025 | 61.80 | 61.80 | 57.10 | 59.80 | 56.02 | 21,735 |
| Apr 4, 2025 | 64.90 | 64.90 | 61.40 | 61.80 | 57.90 | 18,829 |
| Apr 3, 2025 | 65.00 | 67.20 | 64.10 | 65.10 | 60.99 | 12,655 |
| Apr 2, 2025 | 67.50 | 68.40 | 65.10 | 65.30 | 61.18 | 33,139 |
| Apr 1, 2025 | 68.20 | 69.20 | 66.90 | 67.30 | 63.05 | 23,021 |
| Mar 31, 2025 | 70.60 | 70.70 | 69.10 | 69.10 | 64.74 | 15,268 |
| Mar 28, 2025 | 70.00 | 71.50 | 70.00 | 71.50 | 66.98 | 3,659 |
| Mar 27, 2025 | 71.20 | 71.70 | 69.50 | 69.70 | 65.30 | 31,116 |
| Mar 26, 2025 | 71.60 | 72.10 | 71.10 | 71.70 | 67.17 | 14,357 |
| Mar 25, 2025 | 71.50 | 72.20 | 71.20 | 72.00 | 67.45 | 1,552 |
| Mar 24, 2025 | 72.90 | 73.20 | 70.60 | 71.90 | 67.36 | 14,531 |
| Mar 21, 2025 | 74.30 | 75.20 | 72.40 | 73.20 | 68.58 | 9,855 |
| Mar 20, 2025 | 74.60 | 75.20 | 73.50 | 75.00 | 70.26 | 3,563 |
| Mar 19, 2025 | 76.00 | 76.00 | 75.30 | 75.30 | 70.54 | 3,339 |
| Mar 18, 2025 | 74.80 | 75.80 | 74.80 | 75.60 | 70.82 | 1,341 |
| Mar 17, 2025 | 72.70 | 75.70 | 72.70 | 74.80 | 70.08 | 11,729 |
| Mar 14, 2025 | 72.50 | 73.70 | 71.90 | 72.70 | 68.11 | 33,823 |
| Mar 13, 2025 | 74.00 | 75.50 | 72.00 | 72.00 | 67.45 | 3,347 |
| Mar 12, 2025 | 72.50 | 75.90 | 71.50 | 71.80 | 67.26 | 17,921 |
| Mar 11, 2025 | 74.60 | 75.50 | 72.00 | 72.50 | 67.92 | 22,276 |
| Mar 10, 2025 | 74.20 | 75.70 | 74.20 | 75.10 | 70.36 | 8,105 |
| Mar 7, 2025 | 74.40 | 74.50 | 74.20 | 74.20 | 69.51 | 15,634 |
| Mar 6, 2025 | 73.70 | 74.90 | 73.20 | 74.90 | 70.17 | 7,363 |
| Mar 5, 2025 | 72.90 | 75.60 | 72.60 | 73.80 | 69.14 | 15,206 |
| Mar 4, 2025 | 74.40 | 74.60 | 72.40 | 72.90 | 68.30 | 33,359 |
| Mar 3, 2025 | 76.00 | 76.60 | 74.30 | 74.70 | 69.98 | 450,347 |
| Feb 28, 2025 | 78.60 | 79.00 | 76.80 | 76.80 | 71.95 | 9,369 |
| Feb 27, 2025 | 79.00 | 79.40 | 78.10 | 78.20 | 73.26 | 6,195 |
| Feb 26, 2025 | 78.00 | 79.80 | 77.50 | 79.50 | 74.48 | 13,472 |
| Feb 25, 2025 | 76.20 | 78.00 | 75.00 | 78.00 | 73.07 | 20,001 |
| Feb 24, 2025 | 75.80 | 76.90 | 75.00 | 76.70 | 71.86 | 23,799 |
| Feb 21, 2025 | 76.30 | 76.40 | 74.70 | 75.80 | 71.01 | 47,796 |
| Feb 20, 2025 | 77.30 | 77.60 | 75.90 | 76.40 | 71.57 | 17,467 |
| Feb 19, 2025 | 76.70 | 78.20 | 76.50 | 77.30 | 72.42 | 9,164 |
| Feb 18, 2025 | 77.80 | 78.00 | 76.50 | 76.70 | 71.86 | 25,630 |
| Feb 17, 2025 | 77.60 | 78.20 | 77.60 | 77.80 | 72.89 | 17,052 |
| Feb 14, 2025 | 78.70 | 78.70 | 77.40 | 77.60 | 72.70 | 33,601 |
| Feb 13, 2025 | 79.00 | 79.30 | 78.40 | 78.80 | 73.82 | 21,158 |
| Feb 12, 2025 | 79.70 | 80.00 | 78.50 | 79.10 | 74.10 | 34,139 |
| Feb 11, 2025 | 80.00 | 80.00 | 79.50 | 79.70 | 74.67 | 9,401 |
| Feb 10, 2025 | 80.90 | 80.90 | 79.60 | 79.70 | 74.67 | 12,864 |
| Feb 7, 2025 | 80.50 | 80.80 | 79.80 | 80.00 | 74.95 | 14,293 |
| Feb 6, 2025 | 80.90 | 80.90 | 79.60 | 80.00 | 74.95 | 49,504 |
| Feb 5, 2025 | 82.00 | 82.00 | 80.40 | 81.00 | 75.88 | 40,086 |
| Feb 4, 2025 | 83.70 | 83.70 | 81.40 | 82.30 | 77.10 | 20,985 |
| Feb 3, 2025 | 84.40 | 84.40 | 82.70 | 82.80 | 77.57 | 8,152 |
| Jan 31, 2025 | 83.90 | 84.00 | 83.30 | 84.00 | 78.69 | 9,293 |
| Jan 30, 2025 | 84.00 | 84.20 | 83.50 | 84.00 | 78.69 | 15,274 |
| Jan 29, 2025 | 84.80 | 85.90 | 83.80 | 83.90 | 78.60 | 41,849 |
| Jan 28, 2025 | 90.00 | 91.30 | 83.50 | 84.60 | 79.26 | 80,809 |
| Jan 27, 2025 | 86.00 | 90.00 | 86.00 | 90.00 | 84.32 | 18,847 |
| Jan 24, 2025 | 85.70 | 86.80 | 85.20 | 86.80 | 81.32 | 4,147 |
| Jan 23, 2025 | 85.20 | 87.10 | 84.70 | 85.80 | 80.38 | 6,992 |
| Jan 22, 2025 | 86.90 | 87.00 | 84.80 | 86.10 | 80.66 | 7,255 |
| Jan 21, 2025 | 85.30 | 86.20 | 84.30 | 85.60 | 80.19 | 7,651 |
| Jan 20, 2025 | 85.30 | 85.60 | 84.40 | 85.30 | 79.91 | 5,906 |
| Jan 17, 2025 | 86.60 | 87.00 | 84.20 | 85.60 | 80.19 | 15,043 |
| Jan 16, 2025 | 85.00 | 86.50 | 84.60 | 86.50 | 81.04 | 3,144 |
| Jan 15, 2025 | 86.00 | 86.50 | 83.90 | 84.40 | 79.07 | 17,560 |
| Jan 14, 2025 | 84.60 | 85.90 | 84.60 | 85.10 | 79.72 | 7,593 |
| Jan 13, 2025 | 84.60 | 85.00 | 83.60 | 84.60 | 79.26 | 10,453 |
| Jan 10, 2025 | 87.10 | 88.00 | 83.60 | 84.60 | 79.26 | 8,926 |
| Jan 9, 2025 | 88.10 | 88.80 | 87.00 | 87.10 | 81.60 | 6,630 |
| Jan 8, 2025 | 87.50 | 88.70 | 87.10 | 88.00 | 82.44 | 1,971 |
| Jan 7, 2025 | 88.80 | 89.00 | 87.00 | 87.80 | 82.25 | 18,176 |
| Jan 3, 2025 | 88.00 | 89.10 | 87.70 | 88.80 | 83.19 | 5,298 |
| Jan 2, 2025 | 87.70 | 88.40 | 87.70 | 88.00 | 82.44 | 6,434 |
| Dec 30, 2024 | 87.90 | 87.90 | 87.10 | 87.80 | 82.25 | 7,263 |
| Dec 27, 2024 | 88.80 | 88.90 | 87.90 | 87.90 | 82.35 | 6,465 |
| Dec 23, 2024 | 89.00 | 89.20 | 86.50 | 87.50 | 81.97 | 4,459 |
| Dec 20, 2024 | 88.90 | 89.60 | 87.80 | 89.60 | 83.94 | 8,974 |
| Dec 19, 2024 | 88.80 | 89.90 | 88.30 | 88.30 | 82.72 | 16,083 |
| Dec 18, 2024 | 88.90 | 89.50 | 87.00 | 89.00 | 83.38 | 9,417 |
| Dec 17, 2024 | 87.90 | 89.00 | 86.00 | 89.00 | 83.38 | 14,789 |
| Dec 16, 2024 | 94.40 | 94.40 | 87.50 | 88.10 | 82.54 | 36,840 |
| Dec 13, 2024 | 92.70 | 94.70 | 92.50 | 94.50 | 88.53 | 14,149 |
| Dec 12, 2024 | 91.20 | 92.60 | 90.00 | 92.50 | 86.66 | 57,081 |
| Dec 11, 2024 | 92.80 | 92.80 | 90.50 | 91.30 | 85.53 | 6,876 |
| Dec 10, 2024 | 94.50 | 94.50 | 92.30 | 92.70 | 86.84 | 2,980 |
| Dec 9, 2024 | 93.60 | 93.60 | 92.40 | 92.80 | 86.94 | 4,748 |
| Dec 6, 2024 | 91.70 | 94.00 | 91.50 | 94.00 | 88.06 | 11,838 |
| Dec 5, 2024 | 90.50 | 93.70 | 90.50 | 93.40 | 87.50 | 10,393 |
| Dec 4, 2024 | 91.10 | 91.90 | 90.70 | 91.80 | 86.00 | 10,811 |
| Dec 3, 2024 | 92.00 | 92.00 | 91.00 | 91.10 | 85.35 | 4,905 |
| Dec 2, 2024 | 90.50 | 91.30 | 89.50 | 91.30 | 85.53 | 12,533 |
| Nov 29, 2024 | 88.40 | 90.50 | 87.80 | 90.40 | 84.69 | 11,206 |
| Nov 28, 2024 | 86.50 | 89.40 | 86.50 | 88.50 | 82.91 | 24,368 |
| Nov 27, 2024 | 87.80 | 87.90 | 85.20 | 86.00 | 80.57 | 39,451 |
| Nov 26, 2024 | 90.80 | 90.80 | 87.50 | 87.90 | 82.35 | 7,419 |
| Nov 25, 2024 | 89.50 | 91.40 | 89.00 | 89.90 | 84.22 | 9,490 |
| Nov 22, 2024 | 87.80 | 90.30 | 87.40 | 89.40 | 83.75 | 27,299 |
| Nov 21, 2024 | 89.40 | 90.20 | 87.30 | 87.80 | 82.25 | 14,011 |
| Nov 20, 2024 | 88.40 | 89.90 | 87.20 | 88.10 | 82.54 | 23,422 |
| Nov 19, 2024 | 91.00 | 91.00 | 88.20 | 88.70 | 83.10 | 14,804 |
| Nov 18, 2024 | 89.70 | 91.00 | 89.00 | 90.30 | 84.60 | 12,496 |
| Nov 15, 2024 | 91.40 | 93.10 | 89.50 | 90.00 | 84.32 | 17,253 |
| Nov 14, 2024 | 93.70 | 93.70 | 89.70 | 90.90 | 85.16 | 27,621 |
| Nov 13, 2024 | 93.50 | 94.30 | 91.70 | 93.80 | 87.88 | 16,511 |
| Nov 12, 2024 | 95.80 | 95.80 | 93.60 | 94.30 | 88.34 | 12,370 |
| Nov 11, 2024 | 97.50 | 97.90 | 94.40 | 95.80 | 89.75 | 64,244 |
| Nov 8, 2024 | 97.00 | 97.60 | 95.80 | 97.50 | 91.34 | 4,193 |
| Nov 7, 2024 | 96.40 | 98.20 | 96.40 | 97.00 | 90.87 | 15,406 |
| Nov 6, 2024 | 97.50 | 99.60 | 96.10 | 96.40 | 90.31 | 9,321 |
| Nov 5, 2024 | 98.70 | 98.70 | 96.40 | 96.90 | 90.78 | 22,557 |
| Nov 4, 2024 | 100.80 | 100.80 | 98.30 | 98.70 | 92.47 | 14,617 |
| Nov 1, 2024 | 97.20 | 98.50 | 96.20 | 98.50 | 92.28 | 2,994 |
| Oct 31, 2024 | 98.50 | 98.50 | 96.10 | 97.20 | 91.06 | 3,363 |
| Oct 30, 2024 | 98.10 | 98.30 | 96.30 | 97.30 | 91.15 | 16,134 |
| Oct 29, 2024 | 100.00 | 101.60 | 96.60 | 98.10 | 91.90 | 35,101 |
| Oct 28, 2024 | 102.20 | 102.20 | 98.40 | 99.70 | 93.40 | 27,418 |
| Oct 25, 2024 | 96.90 | 99.00 | 95.10 | 99.00 | 92.75 | 9,505 |
| Oct 24, 2024 | 97.40 | 99.40 | 95.90 | 96.90 | 90.78 | 5,643 |
| Oct 23, 2024 | 99.20 | 99.30 | 96.90 | 97.10 | 90.97 | 4,203 |
| Oct 22, 2024 | 98.20 | 99.20 | 95.20 | 99.20 | 92.93 | 12,265 |
| Oct 21, 2024 | 95.00 | 98.90 | 94.90 | 97.70 | 91.53 | 19,005 |
| Oct 18, 2024 | 86.00 | 96.10 | 84.50 | 94.90 | 88.91 | 46,273 |
| Oct 17, 2024 | 87.60 | 88.30 | 85.40 | 86.00 | 80.57 | 6,436 |
| Oct 16, 2024 | 87.50 | 87.50 | 86.20 | 87.40 | 81.88 | 7,529 |
| Oct 15, 2024 | 88.00 | 88.00 | 86.00 | 87.70 | 82.16 | 11,178 |
| Oct 14, 2024 | 87.50 | 89.10 | 86.50 | 87.90 | 82.35 | 27,608 |
| Oct 11, 2024 | 86.80 | 88.30 | 86.80 | 87.70 | 82.16 | 2,924 |
| Oct 10, 2024 | 89.60 | 89.90 | 86.90 | 87.20 | 81.69 | 7,539 |
| Oct 9, 2024 | 87.10 | 90.00 | 86.80 | 89.60 | 83.94 | 4,769 |
| Oct 8, 2024 | 87.30 | 87.70 | 86.80 | 87.40 | 81.88 | 4,656 |
| Oct 7, 2024 | 91.30 | 91.30 | 87.20 | 87.40 | 81.88 | 12,755 |
| Oct 4, 2024 | 89.20 | 91.30 | 88.50 | 91.30 | 85.53 | 3,836 |
| Oct 3, 2024 | 89.70 | 89.80 | 88.00 | 89.20 | 83.57 | 7,666 |
| Oct 2, 2024 | 91.30 | 91.30 | 88.80 | 89.50 | 83.85 | 12,813 |
| Oct 1, 2024 | 92.00 | 92.90 | 91.20 | 91.30 | 85.53 | 3,820 |
| Sep 30, 2024 | 93.20 | 93.90 | 91.70 | 92.30 | 86.47 | 3,665 |
| Sep 27, 2024 | 93.70 | 94.00 | 93.00 | 93.30 | 87.41 | 4,372 |
| Sep 26, 2024 | 92.20 | 94.10 | 92.20 | 93.70 | 87.78 | 3,823 |
| Sep 25, 2024 | 91.90 | 92.80 | 91.20 | 92.00 | 86.19 | 6,101 |
| Sep 24, 2024 | 92.50 | 92.90 | 91.50 | 92.10 | 86.28 | 7,385 |
| Sep 23, 2024 | 92.70 | 93.20 | 92.10 | 92.40 | 86.56 | 4,637 |
| Sep 20, 2024 | 92.80 | 93.30 | 92.10 | 92.70 | 86.84 | 5,043 |
| Sep 19, 2024 | 93.40 | 94.00 | 92.80 | 92.80 | 86.94 | 8,625 |
| Sep 18, 2024 | 94.00 | 94.00 | 92.50 | 93.40 | 87.50 | 6,913 |
| Sep 17, 2024 | 94.00 | 95.00 | 94.00 | 94.90 | 88.91 | 1,774 |
| Sep 16, 2024 | 93.60 | 95.70 | 92.60 | 94.00 | 88.06 | 11,407 |
| Sep 13, 2024 | 92.30 | 94.90 | 91.90 | 94.60 | 88.62 | 7,991 |
| Sep 12, 2024 | 93.90 | 93.90 | 91.00 | 92.60 | 86.75 | 5,351 |
| Sep 11, 2024 | 94.00 | 94.20 | 92.90 | 92.90 | 87.03 | 5,745 |
| Sep 10, 2024 | 92.50 | 94.00 | 92.50 | 94.00 | 88.06 | 2,332 |
| Sep 9, 2024 | 92.00 | 95.00 | 92.00 | 92.50 | 86.66 | 3,924 |
| Sep 6, 2024 | 92.70 | 92.70 | 91.20 | 92.00 | 86.19 | 7,724 |
| Sep 5, 2024 | 92.60 | 93.90 | 92.00 | 92.80 | 86.94 | 9,737 |
| Sep 4, 2024 | 93.10 | 93.90 | 92.40 | 92.70 | 86.84 | 21,651 |
| Sep 3, 2024 | 96.00 | 96.00 | 93.50 | 93.60 | 87.69 | 9,175 |
| Sep 2, 2024 | 96.00 | 97.80 | 96.00 | 96.00 | 89.94 | 2,650 |
| Aug 30, 2024 | 97.10 | 98.10 | 95.70 | 96.00 | 89.94 | 4,651 |
| Aug 29, 2024 | 93.60 | 97.80 | 93.00 | 96.90 | 90.78 | 14,160 |
| Aug 28, 2024 | 94.30 | 94.40 | 92.40 | 93.60 | 87.69 | 2,963 |
| Aug 27, 2024 | 95.30 | 95.30 | 92.20 | 93.60 | 87.69 | 5,991 |
| Aug 26, 2024 | 93.50 | 95.30 | 93.50 | 95.20 | 89.19 | 3,892 |
| Aug 23, 2024 | 93.00 | 93.80 | 91.80 | 93.50 | 87.59 | 42,456 |
| Aug 22, 2024 | 93.60 | 93.60 | 91.40 | 92.80 | 86.94 | 14,004 |
| Aug 21, 2024 | 93.40 | 94.20 | 92.40 | 93.60 | 87.69 | 14,348 |
| Aug 20, 2024 | 95.10 | 95.50 | 92.90 | 93.20 | 87.31 | 23,758 |
| Aug 19, 2024 | 95.10 | 96.80 | 94.60 | 94.60 | 88.62 | 4,804 |
| Aug 16, 2024 | 97.00 | 97.00 | 95.70 | 95.70 | 89.66 | 8,466 |
| Aug 15, 2024 | 96.10 | 97.00 | 96.00 | 96.70 | 90.59 | 7,075 |
| Aug 14, 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 89.94 | 2,701 |
| Aug 13, 2024 | 96.10 | 97.00 | 96.10 | 97.00 | 90.87 | 1,786 |
| Aug 12, 2024 | 96.00 | 96.50 | 95.10 | 96.40 | 90.31 | 2,463 |
| Aug 9, 2024 | 95.10 | 95.50 | 93.40 | 94.40 | 88.44 | 4,725 |
| Aug 8, 2024 | 97.00 | 97.00 | 95.10 | 95.10 | 89.09 | 784 |
| Aug 7, 2024 | 96.00 | 98.40 | 95.10 | 95.10 | 89.09 | 4,438 |
| Aug 6, 2024 | 92.40 | 96.90 | 92.40 | 93.10 | 87.22 | 4,219 |
| Aug 5, 2024 | 95.30 | 95.30 | 91.60 | 93.20 | 87.31 | 12,269 |
| Aug 2, 2024 | 100.80 | 100.80 | 97.10 | 97.10 | 90.97 | 13,412 |
| Aug 1, 2024 | 100.60 | 101.40 | 100.60 | 100.60 | 94.25 | 7,165 |
| Jul 31, 2024 | 100.80 | 101.60 | 100.00 | 100.60 | 94.25 | 3,053 |
| Jul 30, 2024 | 101.60 | 102.00 | 100.80 | 100.80 | 94.43 | 3,206 |
| Jul 29, 2024 | 100.80 | 102.00 | 100.00 | 101.60 | 95.18 | 5,122 |
| Jul 26, 2024 | 99.40 | 101.80 | 99.40 | 100.80 | 94.43 | 7,034 |
| Jul 25, 2024 | 99.00 | 101.40 | 99.00 | 100.00 | 93.68 | 4,664 |
| Jul 24, 2024 | 99.40 | 101.00 | 99.20 | 99.60 | 93.31 | 2,813 |
| Jul 23, 2024 | 99.40 | 101.00 | 99.20 | 99.40 | 93.12 | 6,903 |
| Jul 22, 2024 | 100.00 | 100.80 | 99.00 | 99.70 | 93.40 | 4,009 |
| Jul 19, 2024 | 102.00 | 102.00 | 100.80 | 100.80 | 94.43 | 3,093 |
| Jul 18, 2024 | 102.00 | 102.60 | 101.40 | 102.00 | 95.56 | 2,681 |
| Jul 17, 2024 | 102.40 | 102.60 | 101.00 | 101.40 | 94.99 | 4,223 |
| Jul 16, 2024 | 101.80 | 104.00 | 100.80 | 103.20 | 96.68 | 9,031 |
| Jul 15, 2024 | 98.00 | 102.00 | 98.00 | 101.80 | 95.37 | 13,251 |
| Jul 12, 2024 | 100.60 | 101.20 | 95.30 | 97.80 | 91.62 | 71,457 |
| Jul 11, 2024 | 101.60 | 104.80 | 101.00 | 101.80 | 95.37 | 9,824 |
| Jul 10, 2024 | 100.60 | 102.80 | 100.60 | 101.60 | 95.18 | 7,388 |
| Jul 9, 2024 | 100.80 | 103.40 | 100.80 | 101.40 | 94.99 | 6,043 |
| Jul 8, 2024 | 102.80 | 103.20 | 100.80 | 101.80 | 95.37 | 3,354 |
| Jul 5, 2024 | 101.40 | 103.60 | 101.40 | 102.80 | 96.31 | 4,459 |
| Jul 4, 2024 | 101.20 | 102.10 | 101.00 | 102.00 | 95.56 | 5,073 |
| Jul 3, 2024 | 102.20 | 102.40 | 99.80 | 101.20 | 94.81 | 10,308 |
| Jul 2, 2024 | 102.60 | 103.20 | 101.20 | 102.20 | 95.74 | 2,412 |
| Jul 1, 2024 | 99.60 | 103.00 | 99.60 | 102.60 | 96.12 | 6,281 |
| Jun 28, 2024 | 102.40 | 104.20 | 99.60 | 99.60 | 93.31 | 9,609 |
| Jun 27, 2024 | 102.80 | 103.60 | 102.20 | 102.40 | 95.93 | 2,975 |
| Jun 26, 2024 | 103.60 | 105.00 | 102.60 | 102.80 | 96.31 | 6,176 |
| Jun 25, 2024 | 104.00 | 105.40 | 103.20 | 103.60 | 97.06 | 1,710 |
| Jun 24, 2024 | 103.80 | 104.80 | 103.00 | 103.80 | 97.24 | 4,153 |
| Jun 20, 2024 | 102.60 | 104.20 | 102.60 | 103.80 | 97.24 | 2,430 |
| Jun 19, 2024 | 102.00 | 103.20 | 102.00 | 102.00 | 95.56 | 3,819 |
| Jun 18, 2024 | 102.20 | 104.20 | 101.00 | 102.00 | 95.56 | 5,258 |
| Jun 17, 2024 | 105.00 | 106.20 | 100.80 | 102.20 | 95.74 | 7,981 |
| Jun 14, 2024 | 102.20 | 105.80 | 102.00 | 103.60 | 97.06 | 7,122 |
| Jun 13, 2024 | 104.80 | 104.80 | 102.00 | 102.20 | 95.74 | 9,794 |
| Jun 12, 2024 | 105.00 | 105.00 | 102.20 | 104.80 | 98.18 | 5,630 |
| Jun 11, 2024 | 106.60 | 106.60 | 102.20 | 104.20 | 97.62 | 9,315 |
| Jun 10, 2024 | 107.80 | 107.80 | 104.20 | 106.20 | 99.49 | 10,102 |
| Jun 7, 2024 | 108.60 | 110.80 | 106.60 | 107.80 | 100.99 | 8,299 |
| Jun 5, 2024 | 107.20 | 108.40 | 107.00 | 107.60 | 100.80 | 4,033 |
| Jun 4, 2024 | 109.00 | 109.00 | 106.60 | 107.20 | 100.43 | 8,442 |
| Jun 3, 2024 | 106.00 | 110.20 | 106.00 | 108.60 | 101.74 | 15,182 |
| May 31, 2024 | 105.20 | 108.00 | 104.80 | 106.00 | 99.30 | 24,163 |
| May 30, 2024 | 105.40 | 105.60 | 104.20 | 105.20 | 98.55 | 7,700 |
| May 29, 2024 | 106.20 | 106.20 | 105.00 | 105.40 | 98.74 | 13,875 |
| May 28, 2024 | 108.20 | 108.80 | 106.20 | 106.20 | 99.49 | 5,839 |
| May 27, 2024 | 107.20 | 109.00 | 107.00 | 108.20 | 101.37 | 2,294 |
| May 24, 2024 | 108.20 | 108.40 | 106.80 | 107.20 | 100.43 | 4,172 |
| May 23, 2024 | 109.60 | 112.40 | 108.20 | 108.60 | 101.74 | 14,001 |
| May 22, 2024 | 108.40 | 110.20 | 107.40 | 108.60 | 101.74 | 35,253 |
| May 21, 2024 | 105.20 | 108.60 | 105.20 | 108.60 | 101.74 | 17,131 |
| May 20, 2024 | 105.60 | 106.20 | 104.80 | 105.40 | 98.74 | 7,269 |
| May 17, 2024 | 106.20 | 106.60 | 105.00 | 105.60 | 98.93 | 7,077 |
| May 16, 2024 | 106.00 | 106.40 | 104.00 | 106.20 | 99.49 | 14,371 |
| May 15, 2024 | 106.20 | 107.00 | 104.60 | 106.00 | 99.30 | 14,069 |
| May 14, 2024 | 98.10 | 106.00 | 97.90 | 106.00 | 99.30 | 33,875 |
| May 13, 2024 | 100.40 | 102.20 | 97.10 | 97.90 | 91.72 | 40,425 |
| May 10, 2024 | 97.20 | 101.20 | 97.10 | 100.00 | 93.68 | 12,314 |