Paris - Delayed Quote EUR
EXEL Industries SA (EXE.PA)
34.50
+0.50
+(1.47%)
At close: May 9 at 5:35:29 PM GMT+2
Currency in EUR 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 | 34.20 | 34.50 | 33.80 | 34.50 | 34.50 | 2,965 |
| May 8, 2025 | 35.10 | 35.10 | 34.00 | 34.00 | 34.00 | 16,827 |
| May 7, 2025 | 34.90 | 35.00 | 34.40 | 34.90 | 34.90 | 805 |
| May 6, 2025 | 34.80 | 35.00 | 34.70 | 34.70 | 34.70 | 376 |
| May 5, 2025 | 35.20 | 35.20 | 34.80 | 34.90 | 34.90 | 829 |
| May 2, 2025 | 35.20 | 35.30 | 34.70 | 35.20 | 35.20 | 695 |
| Apr 30, 2025 | 35.00 | 35.90 | 34.70 | 35.30 | 35.30 | 665 |
| Apr 29, 2025 | 34.80 | 35.00 | 34.70 | 35.00 | 35.00 | 416 |
| Apr 28, 2025 | 34.40 | 35.00 | 34.20 | 34.70 | 34.70 | 495 |
| Apr 25, 2025 | 34.70 | 34.90 | 34.00 | 34.60 | 34.60 | 1,798 |
| Apr 24, 2025 | 35.30 | 35.30 | 34.70 | 34.80 | 34.80 | 1,088 |
| Apr 23, 2025 | 34.60 | 35.50 | 34.60 | 34.70 | 34.70 | 498 |
| Apr 22, 2025 | 34.90 | 34.90 | 34.50 | 34.50 | 34.50 | 183 |
| Apr 17, 2025 | 35.10 | 36.00 | 34.90 | 34.90 | 34.90 | 618 |
| Apr 16, 2025 | 36.20 | 36.20 | 35.30 | 35.50 | 35.50 | 650 |
| Apr 15, 2025 | 35.50 | 36.60 | 35.50 | 36.10 | 36.10 | 899 |
| Apr 14, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 333 |
| Apr 11, 2025 | 37.00 | 37.00 | 35.20 | 35.40 | 35.40 | 1,702 |
| Apr 10, 2025 | 38.00 | 38.00 | 36.60 | 36.80 | 36.80 | 556 |
| Apr 9, 2025 | 36.10 | 37.80 | 35.50 | 37.80 | 37.80 | 1,524 |
| Apr 8, 2025 | 35.90 | 36.40 | 35.70 | 36.00 | 36.00 | 388 |
| Apr 7, 2025 | 38.10 | 38.10 | 34.00 | 36.10 | 36.10 | 1,899 |
| Apr 4, 2025 | 37.80 | 38.10 | 36.80 | 38.10 | 38.10 | 1,093 |
| Apr 3, 2025 | 38.40 | 38.40 | 37.80 | 37.80 | 37.80 | 751 |
| Apr 2, 2025 | 40.10 | 40.10 | 38.40 | 38.40 | 38.40 | 885 |
| Apr 1, 2025 | 39.30 | 40.20 | 39.20 | 40.20 | 40.20 | 318 |
| Mar 31, 2025 | 39.30 | 39.30 | 39.10 | 39.30 | 39.30 | 146 |
| Mar 28, 2025 | 39.10 | 39.30 | 39.10 | 39.20 | 39.20 | 78 |
| Mar 27, 2025 | 37.60 | 38.90 | 37.60 | 38.90 | 38.90 | 439 |
| Mar 26, 2025 | 38.20 | 38.20 | 37.20 | 37.80 | 37.80 | 1,511 |
| Mar 25, 2025 | 38.60 | 38.60 | 37.40 | 38.00 | 38.00 | 1,655 |
| Mar 24, 2025 | 39.00 | 39.00 | 38.70 | 38.70 | 38.70 | 951 |
| Mar 21, 2025 | 39.70 | 39.70 | 38.70 | 39.00 | 39.00 | 2,179 |
| Mar 20, 2025 | 39.60 | 39.80 | 39.40 | 39.70 | 39.70 | 1,710 |
| Mar 19, 2025 | 39.90 | 40.00 | 39.40 | 39.40 | 39.40 | 579 |
| Mar 18, 2025 | 40.20 | 40.60 | 39.80 | 39.80 | 39.80 | 969 |
| Mar 17, 2025 | 40.60 | 41.00 | 40.20 | 40.40 | 40.40 | 1,067 |
| Mar 14, 2025 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | 294 |
| Mar 13, 2025 | 40.90 | 40.90 | 40.50 | 40.50 | 40.50 | 569 |
| Mar 12, 2025 | 41.50 | 41.50 | 40.90 | 40.90 | 40.90 | 573 |
| Mar 11, 2025 | 41.60 | 41.60 | 41.40 | 41.50 | 41.50 | 495 |
| Mar 10, 2025 | 41.00 | 41.60 | 40.50 | 41.60 | 41.60 | 2,458 |
| Mar 7, 2025 | 40.90 | 40.90 | 40.40 | 40.40 | 40.40 | 110 |
| Mar 6, 2025 | 41.10 | 41.10 | 40.20 | 41.00 | 41.00 | 430 |
| Mar 5, 2025 | 41.70 | 41.70 | 40.80 | 41.00 | 41.00 | 670 |
| Mar 4, 2025 | 41.90 | 41.90 | 41.50 | 41.80 | 41.80 | 308 |
| Mar 3, 2025 | 42.00 | 42.30 | 41.80 | 41.80 | 41.80 | 342 |
| Feb 28, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 21 |
| Feb 27, 2025 | 43.10 | 43.10 | 42.50 | 42.50 | 42.50 | 263 |
| Feb 26, 2025 | 43.10 | 43.10 | 42.90 | 43.00 | 43.00 | 700 |
| Feb 25, 2025 | 42.90 | 43.10 | 42.90 | 42.90 | 42.90 | 608 |
| Feb 24, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 52 |
| Feb 21, 2025 | 42.80 | 43.10 | 42.60 | 43.00 | 43.00 | 1,220 |
| Feb 20, 2025 | 42.20 | 43.00 | 42.20 | 42.80 | 42.80 | 404 |
| Feb 19, 2025 | 43.20 | 43.20 | 41.90 | 42.20 | 42.20 | 864 |
| Feb 18, 2025 | 43.60 | 43.60 | 42.90 | 43.20 | 43.20 | 296 |
| Feb 17, 2025 | 43.30 | 43.40 | 43.20 | 43.40 | 43.40 | 23 |
| Feb 14, 2025 | 43.50 | 43.60 | 43.10 | 43.20 | 43.20 | 221 |
| Feb 13, 2025 | 44.30 | 44.30 | 43.50 | 43.50 | 43.50 | 175 |
| Feb 12, 2025 | 45.60 | 45.60 | 44.30 | 44.30 | 44.30 | 2,475 |
| Feb 11, 2025 | 1.15 Dividend | |||||
| Feb 11, 2025 | 44.20 | 46.40 | 44.20 | 45.60 | 45.60 | 578 |
| Feb 10, 2025 | 45.50 | 45.60 | 45.00 | 45.40 | 44.25 | 3,001 |
| Feb 7, 2025 | 45.40 | 45.50 | 45.40 | 45.50 | 44.35 | 651 |
| Feb 6, 2025 | 45.20 | 45.50 | 44.80 | 45.40 | 44.25 | 1,064 |
| Feb 5, 2025 | 44.60 | 45.00 | 44.50 | 45.00 | 43.86 | 150 |
| Feb 4, 2025 | 44.60 | 44.60 | 44.50 | 44.60 | 43.47 | 28 |
| Feb 3, 2025 | 44.30 | 44.80 | 44.20 | 44.60 | 43.47 | 277 |
| Jan 31, 2025 | 45.00 | 45.00 | 44.40 | 44.40 | 43.28 | 161 |
| Jan 30, 2025 | 44.00 | 44.60 | 43.90 | 44.60 | 43.47 | 532 |
| Jan 29, 2025 | 45.20 | 45.20 | 43.60 | 43.60 | 42.50 | 1,091 |
| Jan 28, 2025 | 45.70 | 46.00 | 45.30 | 45.30 | 44.15 | 1,026 |
| Jan 27, 2025 | 45.80 | 45.80 | 45.70 | 45.70 | 44.54 | 182 |
| Jan 24, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 44.64 | 233 |
| Jan 23, 2025 | 45.80 | 46.20 | 45.80 | 46.20 | 45.03 | 1,556 |
| Jan 22, 2025 | 45.70 | 45.90 | 45.60 | 45.80 | 44.64 | 59 |
| Jan 21, 2025 | 44.80 | 45.70 | 44.70 | 45.70 | 44.54 | 652 |
| Jan 20, 2025 | 44.90 | 45.00 | 44.50 | 44.80 | 43.67 | 208 |
| Jan 17, 2025 | 44.90 | 45.00 | 44.20 | 44.20 | 43.08 | 315 |
| Jan 16, 2025 | 45.80 | 45.80 | 44.80 | 45.00 | 43.86 | 988 |
| Jan 15, 2025 | 46.50 | 46.50 | 45.60 | 45.60 | 44.44 | 269 |
| Jan 14, 2025 | 46.30 | 46.50 | 45.90 | 46.50 | 45.32 | 874 |
| Jan 13, 2025 | 46.60 | 47.00 | 46.30 | 46.30 | 45.13 | 186 |
| Jan 10, 2025 | 46.40 | 46.50 | 46.00 | 46.00 | 44.83 | 122 |
| Jan 9, 2025 | 46.10 | 46.60 | 46.00 | 46.40 | 45.22 | 739 |
| Jan 8, 2025 | 45.10 | 45.60 | 45.10 | 45.40 | 44.25 | 98 |
| Jan 7, 2025 | 43.50 | 46.40 | 43.40 | 45.20 | 44.06 | 1,055 |
| Jan 6, 2025 | 43.00 | 43.50 | 43.00 | 43.50 | 42.40 | 176 |
| Jan 3, 2025 | 42.90 | 43.00 | 42.90 | 43.00 | 41.91 | 36 |
| Jan 2, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 41.81 | 103 |
| Dec 31, 2024 | 43.10 | 43.10 | 43.00 | 43.00 | 41.91 | 51 |
| Dec 30, 2024 | 43.20 | 43.20 | 43.10 | 43.10 | 42.01 | 91 |
| Dec 27, 2024 | 43.60 | 43.80 | 43.10 | 43.10 | 42.01 | 240 |
| Dec 24, 2024 | 43.70 | 43.70 | 43.60 | 43.60 | 42.50 | 87 |
| Dec 23, 2024 | 43.70 | 43.70 | 43.50 | 43.70 | 42.59 | 228 |
| Dec 20, 2024 | 42.80 | 43.60 | 42.80 | 43.60 | 42.50 | 528 |
| Dec 19, 2024 | 42.10 | 43.10 | 42.10 | 43.10 | 42.01 | 639 |
| Dec 18, 2024 | 43.10 | 43.20 | 43.00 | 43.20 | 42.11 | 420 |
| Dec 17, 2024 | 42.50 | 43.10 | 42.50 | 43.10 | 42.01 | 268 |
| Dec 16, 2024 | 42.00 | 42.50 | 41.80 | 42.50 | 41.42 | 3,620 |
| Dec 13, 2024 | 41.80 | 42.00 | 41.80 | 42.00 | 40.94 | 1,202 |
| Dec 12, 2024 | 41.90 | 41.90 | 41.60 | 41.80 | 40.74 | 285 |
| Dec 11, 2024 | 41.70 | 41.90 | 41.00 | 41.90 | 40.84 | 536 |
| Dec 10, 2024 | 41.70 | 41.80 | 41.50 | 41.70 | 40.64 | 169 |
| Dec 9, 2024 | 42.00 | 42.00 | 41.70 | 41.70 | 40.64 | 685 |
| Dec 6, 2024 | 42.00 | 42.00 | 41.90 | 42.00 | 40.94 | 536 |
| Dec 5, 2024 | 42.00 | 42.00 | 41.70 | 42.00 | 40.94 | 404 |
| Dec 4, 2024 | 42.10 | 42.10 | 41.60 | 42.00 | 40.94 | 155 |
| Dec 3, 2024 | 42.90 | 42.90 | 42.40 | 42.40 | 41.33 | 202 |
| Dec 2, 2024 | 43.60 | 43.70 | 43.00 | 43.00 | 41.91 | 1,965 |
| Nov 29, 2024 | 43.70 | 43.70 | 43.20 | 43.70 | 42.59 | 313 |
| Nov 28, 2024 | 44.80 | 45.00 | 43.60 | 43.60 | 42.50 | 1,583 |
| Nov 27, 2024 | 45.40 | 45.40 | 44.60 | 44.60 | 43.47 | 278 |
| Nov 26, 2024 | 46.50 | 46.50 | 45.50 | 45.50 | 44.35 | 330 |
| Nov 25, 2024 | 46.80 | 46.80 | 46.50 | 46.50 | 45.32 | 264 |
| Nov 22, 2024 | 46.90 | 46.90 | 46.80 | 46.80 | 45.61 | 41 |
| Nov 21, 2024 | 46.60 | 46.90 | 46.20 | 46.90 | 45.71 | 312 |
| Nov 20, 2024 | 46.10 | 46.60 | 46.10 | 46.60 | 45.42 | 81 |
| Nov 19, 2024 | 45.60 | 46.20 | 45.60 | 46.20 | 45.03 | 181 |
| Nov 18, 2024 | 45.40 | 45.70 | 45.10 | 45.70 | 44.54 | 2,199 |
| Nov 15, 2024 | 44.80 | 45.40 | 44.80 | 45.40 | 44.25 | 295 |
| Nov 14, 2024 | 45.20 | 45.20 | 44.40 | 44.80 | 43.67 | 185 |
| Nov 13, 2024 | 46.40 | 46.40 | 45.20 | 45.30 | 44.15 | 375 |
| Nov 12, 2024 | 47.10 | 47.10 | 46.20 | 46.50 | 45.32 | 339 |
| Nov 11, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 45.91 | 52 |
| Nov 8, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.00 | 1 |
| Nov 7, 2024 | 47.30 | 47.30 | 47.10 | 47.20 | 46.00 | 92 |
| Nov 6, 2024 | 47.40 | 47.40 | 47.30 | 47.30 | 46.10 | 112 |
| Nov 5, 2024 | 47.70 | 47.70 | 47.50 | 47.50 | 46.30 | 43 |
| Nov 4, 2024 | 47.80 | 47.80 | 47.70 | 47.70 | 46.49 | 29 |
| Nov 1, 2024 | 48.00 | 48.00 | 47.40 | 47.70 | 46.49 | 96 |
| Oct 31, 2024 | 47.30 | 48.20 | 47.30 | 48.00 | 46.78 | 252 |
| Oct 30, 2024 | 47.60 | 47.60 | 47.40 | 47.40 | 46.20 | 62 |
| Oct 29, 2024 | 47.30 | 47.60 | 47.10 | 47.40 | 46.20 | 284 |
| Oct 28, 2024 | 47.30 | 47.30 | 47.10 | 47.30 | 46.10 | 267 |
| Oct 25, 2024 | 47.40 | 47.40 | 46.00 | 47.30 | 46.10 | 756 |
| Oct 24, 2024 | 47.60 | 47.60 | 47.50 | 47.50 | 46.30 | 265 |
| Oct 23, 2024 | 47.20 | 47.60 | 47.20 | 47.60 | 46.39 | 563 |
| Oct 22, 2024 | 47.50 | 47.90 | 47.10 | 47.90 | 46.69 | 1,739 |
| Oct 21, 2024 | 47.70 | 47.70 | 47.50 | 47.50 | 46.30 | 52 |
| Oct 18, 2024 | 47.10 | 47.60 | 47.10 | 47.60 | 46.39 | 152 |
| Oct 17, 2024 | 47.60 | 47.70 | 47.30 | 47.30 | 46.10 | 126 |
| Oct 16, 2024 | 47.80 | 47.80 | 47.50 | 47.50 | 46.30 | 101 |
| Oct 15, 2024 | 47.90 | 47.90 | 47.80 | 47.80 | 46.59 | 4,619 |
| Oct 14, 2024 | 48.50 | 48.50 | 47.80 | 47.80 | 46.59 | 916 |
| Oct 11, 2024 | 49.70 | 49.70 | 48.50 | 48.50 | 47.27 | 203 |
| Oct 10, 2024 | 49.60 | 49.80 | 49.50 | 49.70 | 48.44 | 80 |
| Oct 9, 2024 | 49.60 | 49.70 | 49.60 | 49.70 | 48.44 | 54 |
| Oct 8, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.34 | 42 |
| Oct 7, 2024 | 50.20 | 50.20 | 49.60 | 49.60 | 48.34 | 309 |
| Oct 4, 2024 | 50.60 | 51.00 | 50.60 | 50.60 | 49.32 | 250 |
| Oct 3, 2024 | 50.60 | 50.80 | 50.40 | 50.60 | 49.32 | 465 |
| Oct 2, 2024 | 51.00 | 51.00 | 50.60 | 50.60 | 49.32 | 175 |
| Oct 1, 2024 | 49.70 | 51.20 | 49.70 | 51.00 | 49.71 | 741 |
| Sep 30, 2024 | 46.80 | 49.70 | 46.10 | 49.70 | 48.44 | 978 |
| Sep 27, 2024 | 47.30 | 47.40 | 46.80 | 46.80 | 45.61 | 157 |
| Sep 26, 2024 | 47.20 | 47.30 | 47.00 | 47.30 | 46.10 | 249 |
| Sep 25, 2024 | 47.10 | 47.20 | 47.00 | 47.20 | 46.00 | 153 |
| Sep 24, 2024 | 47.50 | 47.50 | 47.00 | 47.00 | 45.81 | 144 |
| Sep 23, 2024 | 47.50 | 47.50 | 47.40 | 47.50 | 46.30 | 326 |
| Sep 20, 2024 | 47.40 | 47.90 | 47.40 | 47.60 | 46.39 | 93 |
| Sep 19, 2024 | 47.20 | 47.40 | 47.20 | 47.40 | 46.20 | 687 |
| Sep 18, 2024 | 47.00 | 47.20 | 47.00 | 47.20 | 46.00 | 54 |
| Sep 17, 2024 | 47.30 | 47.30 | 47.00 | 47.00 | 45.81 | 116 |
| Sep 16, 2024 | 47.10 | 47.20 | 47.10 | 47.20 | 46.00 | 147 |
| Sep 13, 2024 | 46.80 | 47.00 | 46.60 | 47.00 | 45.81 | 624 |
| Sep 12, 2024 | 46.50 | 47.00 | 46.20 | 47.00 | 45.81 | 533 |
| Sep 11, 2024 | 46.80 | 46.80 | 46.40 | 46.40 | 45.22 | 41 |
| Sep 10, 2024 | 45.90 | 47.00 | 45.90 | 46.80 | 45.61 | 1,116 |
| Sep 9, 2024 | 46.70 | 46.70 | 45.80 | 45.90 | 44.74 | 74 |
| Sep 6, 2024 | 46.70 | 46.70 | 45.10 | 45.10 | 43.96 | 698 |
| Sep 5, 2024 | 47.20 | 47.20 | 46.70 | 46.70 | 45.52 | 258 |
| Sep 4, 2024 | 47.90 | 47.90 | 47.00 | 47.40 | 46.20 | 635 |
| Sep 3, 2024 | 47.70 | 47.90 | 47.20 | 47.90 | 46.69 | 357 |
| Sep 2, 2024 | 47.80 | 47.80 | 47.70 | 47.70 | 46.49 | 48 |
| Aug 30, 2024 | 47.00 | 47.60 | 46.90 | 47.60 | 46.39 | 477 |
| Aug 29, 2024 | 47.20 | 47.20 | 47.00 | 47.00 | 45.81 | 35 |
| Aug 28, 2024 | 46.80 | 47.20 | 46.80 | 47.20 | 46.00 | 180 |
| Aug 27, 2024 | 46.80 | 46.80 | 46.70 | 46.70 | 45.52 | 60 |
| Aug 26, 2024 | 47.10 | 47.10 | 46.70 | 46.80 | 45.61 | 125 |
| Aug 23, 2024 | 47.90 | 47.90 | 46.20 | 47.10 | 45.91 | 654 |
| Aug 22, 2024 | 48.00 | 48.00 | 47.90 | 48.00 | 46.78 | 207 |
| Aug 21, 2024 | 48.00 | 48.10 | 47.90 | 48.00 | 46.78 | 25 |
| Aug 20, 2024 | 47.50 | 48.00 | 47.50 | 48.00 | 46.78 | 337 |
| Aug 19, 2024 | 48.00 | 48.00 | 47.50 | 47.50 | 46.30 | 147 |
| Aug 16, 2024 | 47.90 | 47.90 | 47.50 | 47.50 | 46.30 | 404 |
| Aug 15, 2024 | 48.40 | 48.50 | 48.00 | 48.00 | 46.78 | 294 |
| Aug 14, 2024 | 48.50 | 48.50 | 48.40 | 48.40 | 47.17 | 61 |
| Aug 13, 2024 | 48.90 | 48.90 | 48.50 | 48.50 | 47.27 | 206 |
| Aug 12, 2024 | 49.00 | 49.00 | 48.90 | 48.90 | 47.66 | 46 |
| Aug 9, 2024 | 49.00 | 49.10 | 48.90 | 48.90 | 47.66 | 30 |
| Aug 8, 2024 | 49.60 | 49.60 | 48.70 | 49.00 | 47.76 | 473 |
| Aug 7, 2024 | 49.60 | 49.70 | 49.50 | 49.60 | 48.34 | 17 |
| Aug 6, 2024 | 49.70 | 49.70 | 49.40 | 49.50 | 48.25 | 62 |
| Aug 5, 2024 | 50.40 | 50.40 | 49.80 | 49.80 | 48.54 | 140 |
| Aug 2, 2024 | 51.00 | 51.00 | 50.40 | 50.40 | 49.12 | 161 |
| Aug 1, 2024 | 51.20 | 51.20 | 51.00 | 51.00 | 49.71 | 127 |
| Jul 31, 2024 | 52.00 | 52.00 | 51.20 | 51.20 | 49.90 | 396 |
| Jul 30, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.68 | 21 |
| Jul 29, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.68 | 217 |
| Jul 26, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 50.49 | 26 |
| Jul 25, 2024 | 51.60 | 51.80 | 51.60 | 51.80 | 50.49 | 27 |
| Jul 24, 2024 | 51.60 | 51.80 | 51.60 | 51.60 | 50.29 | 57 |
| Jul 23, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.29 | 70 |
| Jul 22, 2024 | 51.40 | 51.60 | 51.40 | 51.60 | 50.29 | 1,922 |
| Jul 19, 2024 | 51.40 | 51.60 | 51.40 | 51.60 | 50.29 | 967 |
| Jul 18, 2024 | 51.80 | 51.80 | 51.40 | 51.40 | 50.10 | 119 |
| Jul 17, 2024 | 51.80 | 51.80 | 51.60 | 51.60 | 50.29 | 202 |
| Jul 16, 2024 | 51.60 | 51.80 | 51.60 | 51.60 | 50.29 | 202 |
| Jul 15, 2024 | 51.60 | 51.80 | 51.60 | 51.60 | 50.29 | 172 |
| Jul 12, 2024 | 51.60 | 51.80 | 51.60 | 51.60 | 50.29 | 54 |
| Jul 11, 2024 | 51.60 | 51.80 | 51.60 | 51.60 | 50.29 | 417 |
| Jul 10, 2024 | 52.00 | 52.00 | 50.80 | 51.60 | 50.29 | 1,910 |
| Jul 9, 2024 | 53.00 | 53.00 | 52.60 | 52.60 | 51.27 | 2,087 |
| Jul 8, 2024 | 53.00 | 53.00 | 52.80 | 52.80 | 51.46 | 612 |
| Jul 5, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.66 | 40 |
| Jul 4, 2024 | 52.00 | 53.00 | 51.80 | 53.00 | 51.66 | 401 |
| Jul 3, 2024 | 52.80 | 53.20 | 52.00 | 52.00 | 50.68 | 2,338 |
| Jul 2, 2024 | 52.80 | 53.00 | 52.80 | 52.80 | 51.46 | 2,049 |
| Jul 1, 2024 | 53.20 | 53.20 | 52.80 | 52.80 | 51.46 | 173 |
| Jun 28, 2024 | 52.60 | 53.00 | 51.80 | 52.80 | 51.46 | 4,637 |
| Jun 27, 2024 | 51.80 | 52.60 | 51.80 | 52.60 | 51.27 | 141 |
| Jun 26, 2024 | 51.20 | 51.80 | 51.20 | 51.80 | 50.49 | 208 |
| Jun 25, 2024 | 51.00 | 51.20 | 50.80 | 51.20 | 49.90 | 11 |
| Jun 24, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 49.71 | 528 |
| Jun 21, 2024 | 50.00 | 50.00 | 49.90 | 50.00 | 48.73 | 198 |
| Jun 20, 2024 | 49.50 | 50.00 | 49.00 | 50.00 | 48.73 | 4,240 |
| Jun 19, 2024 | 48.60 | 52.00 | 48.60 | 49.50 | 48.25 | 18,393 |
| Jun 18, 2024 | 48.80 | 49.30 | 48.40 | 49.20 | 47.95 | 519 |
| Jun 17, 2024 | 49.10 | 49.20 | 48.50 | 48.70 | 47.47 | 750 |
| Jun 14, 2024 | 54.20 | 54.20 | 48.80 | 49.60 | 48.34 | 1,388 |
| Jun 13, 2024 | 54.60 | 54.60 | 54.40 | 54.40 | 53.02 | 128 |
| Jun 12, 2024 | 54.60 | 54.60 | 54.40 | 54.40 | 53.02 | 26,727 |
| Jun 11, 2024 | 55.00 | 55.00 | 54.80 | 54.80 | 53.41 | 167 |
| Jun 10, 2024 | 57.20 | 57.20 | 55.00 | 55.00 | 53.61 | 482 |
| Jun 7, 2024 | 57.00 | 57.20 | 56.80 | 57.20 | 55.75 | 1,266 |
| Jun 6, 2024 | 57.00 | 57.40 | 56.80 | 57.00 | 55.56 | 158 |
| Jun 5, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.56 | 104 |
| Jun 4, 2024 | 57.00 | 57.00 | 56.80 | 57.00 | 55.56 | 103 |
| Jun 3, 2024 | 56.80 | 57.20 | 56.40 | 57.20 | 55.75 | 9,092 |
| May 31, 2024 | 56.00 | 58.80 | 56.00 | 57.00 | 55.56 | 507 |
| May 30, 2024 | 56.80 | 58.00 | 56.00 | 56.00 | 54.58 | 852 |
| May 29, 2024 | 56.80 | 57.00 | 56.60 | 56.80 | 55.36 | 174 |
| May 28, 2024 | 55.60 | 56.80 | 55.60 | 56.80 | 55.36 | 752 |
| May 27, 2024 | 53.60 | 54.80 | 53.40 | 54.80 | 53.41 | 503 |
| May 24, 2024 | 52.60 | 53.60 | 52.40 | 53.60 | 52.24 | 5,554 |
| May 23, 2024 | 53.40 | 53.40 | 52.60 | 52.60 | 51.27 | 158 |
| May 22, 2024 | 53.80 | 54.00 | 53.40 | 53.40 | 52.05 | 189 |
| May 21, 2024 | 55.60 | 55.60 | 54.00 | 54.00 | 52.63 | 375 |
| May 20, 2024 | 56.00 | 56.00 | 55.60 | 55.60 | 54.19 | 116 |
| May 17, 2024 | 55.40 | 56.00 | 55.40 | 56.00 | 54.58 | 661 |
| May 16, 2024 | 55.00 | 55.60 | 55.00 | 55.40 | 54.00 | 309 |
| May 15, 2024 | 52.80 | 54.20 | 52.20 | 54.20 | 52.83 | 366 |
| May 14, 2024 | 52.00 | 52.60 | 52.00 | 52.60 | 51.27 | 121 |
| May 13, 2024 | 51.80 | 52.40 | 51.60 | 52.00 | 50.68 | 261 |
| May 10, 2024 | 52.20 | 52.20 | 51.20 | 51.80 | 50.49 | 276 |
| May 9, 2024 | 52.40 | 52.40 | 52.00 | 52.20 | 50.88 | 244 |