Paris - Delayed Quote EUR
Groupe Pizzorno Environnement (GPE.PA)
69.40
-0.20
(-0.29%)
At close: 12:55:12 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 12, 2025 | 70.40 | 71.00 | 69.20 | 69.40 | 69.40 | 476 |
| May 9, 2025 | 69.60 | 69.60 | 69.40 | 69.60 | 69.60 | 400 |
| May 8, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 274 |
| May 7, 2025 | 68.00 | 69.20 | 68.00 | 69.00 | 69.00 | 745 |
| May 6, 2025 | 66.00 | 68.00 | 65.60 | 68.00 | 68.00 | 2,768 |
| May 5, 2025 | 61.00 | 65.20 | 61.00 | 65.20 | 65.20 | 994 |
| May 2, 2025 | 60.20 | 60.80 | 60.00 | 60.80 | 60.80 | 804 |
| Apr 30, 2025 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 37 |
| Apr 29, 2025 | 60.40 | 60.40 | 59.60 | 60.00 | 60.00 | 170 |
| Apr 28, 2025 | 59.40 | 60.60 | 59.40 | 60.40 | 60.40 | 261 |
| Apr 25, 2025 | 59.80 | 60.60 | 59.40 | 60.40 | 60.40 | 39 |
| Apr 24, 2025 | 60.80 | 60.80 | 59.80 | 59.80 | 59.80 | 165 |
| Apr 23, 2025 | 62.40 | 62.40 | 60.80 | 60.80 | 60.80 | 674 |
| Apr 22, 2025 | 62.20 | 62.20 | 61.00 | 62.20 | 62.20 | 251 |
| Apr 17, 2025 | 62.40 | 63.00 | 62.20 | 63.00 | 63.00 | 4 |
| Apr 16, 2025 | 63.00 | 63.00 | 62.20 | 62.20 | 62.20 | 115 |
| Apr 15, 2025 | 64.40 | 64.40 | 63.40 | 64.00 | 64.00 | 11 |
| Apr 14, 2025 | 63.20 | 64.40 | 63.20 | 64.40 | 64.40 | 46 |
| Apr 11, 2025 | 64.60 | 64.60 | 63.20 | 63.20 | 63.20 | 81 |
| Apr 10, 2025 | 65.00 | 65.00 | 63.20 | 64.80 | 64.80 | 165 |
| Apr 9, 2025 | 64.60 | 65.20 | 63.80 | 65.20 | 65.20 | 225 |
| Apr 8, 2025 | 64.60 | 64.60 | 64.00 | 64.60 | 64.60 | 218 |
| Apr 7, 2025 | 61.80 | 65.80 | 61.80 | 65.80 | 65.80 | 573 |
| Apr 4, 2025 | 64.40 | 65.00 | 59.20 | 65.00 | 65.00 | 792 |
| Apr 3, 2025 | 66.00 | 66.00 | 64.20 | 64.20 | 64.20 | 338 |
| Apr 2, 2025 | 67.40 | 67.40 | 66.40 | 66.40 | 66.40 | 94 |
| Apr 1, 2025 | 66.80 | 67.80 | 66.80 | 67.60 | 67.60 | 18 |
| Mar 31, 2025 | 66.40 | 66.60 | 66.20 | 66.20 | 66.20 | 257 |
| Mar 28, 2025 | 68.60 | 68.60 | 67.00 | 67.00 | 67.00 | 34 |
| Mar 27, 2025 | 67.40 | 67.40 | 67.00 | 67.00 | 67.00 | 220 |
| Mar 26, 2025 | 68.00 | 68.20 | 67.20 | 67.20 | 67.20 | 157 |
| Mar 25, 2025 | 67.60 | 68.20 | 67.40 | 67.40 | 67.40 | 249 |
| Mar 24, 2025 | 68.60 | 68.60 | 67.40 | 67.40 | 67.40 | 275 |
| Mar 21, 2025 | 69.20 | 69.20 | 66.60 | 66.60 | 66.60 | 359 |
| Mar 20, 2025 | 68.80 | 69.20 | 67.80 | 68.20 | 68.20 | 305 |
| Mar 19, 2025 | 69.20 | 69.20 | 65.00 | 68.20 | 68.20 | 435 |
| Mar 18, 2025 | 67.20 | 69.20 | 65.00 | 69.20 | 69.20 | 1,481 |
| Mar 17, 2025 | 62.00 | 66.60 | 62.00 | 66.00 | 66.00 | 1,675 |
| Mar 14, 2025 | 59.20 | 61.20 | 59.00 | 61.20 | 61.20 | 494 |
| Mar 13, 2025 | 61.20 | 61.20 | 59.00 | 59.20 | 59.20 | 432 |
| Mar 12, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 221 |
| Mar 11, 2025 | 59.80 | 60.60 | 59.00 | 59.00 | 59.00 | 309 |
| Mar 10, 2025 | 62.40 | 62.40 | 57.80 | 61.80 | 61.80 | 906 |
| Mar 7, 2025 | 64.80 | 64.80 | 61.20 | 62.40 | 62.40 | 570 |
| Mar 6, 2025 | 65.40 | 65.40 | 64.00 | 64.80 | 64.80 | 149 |
| Mar 5, 2025 | 67.20 | 67.20 | 64.20 | 65.40 | 65.40 | 321 |
| Mar 4, 2025 | 67.80 | 67.80 | 65.60 | 65.60 | 65.60 | 319 |
| Mar 3, 2025 | 67.00 | 68.00 | 66.60 | 68.00 | 68.00 | 251 |
| Feb 28, 2025 | 70.60 | 71.00 | 66.40 | 66.60 | 66.60 | 773 |
| Feb 27, 2025 | 71.60 | 71.60 | 70.40 | 70.60 | 70.60 | 88 |
| Feb 26, 2025 | 71.80 | 72.00 | 70.40 | 70.40 | 70.40 | 286 |
| Feb 25, 2025 | 70.60 | 72.00 | 70.60 | 71.80 | 71.80 | 263 |
| Feb 24, 2025 | 73.00 | 73.00 | 69.20 | 69.60 | 69.60 | 1,687 |
| Feb 21, 2025 | 76.60 | 76.60 | 72.60 | 73.60 | 73.60 | 585 |
| Feb 20, 2025 | 78.00 | 78.00 | 76.60 | 76.80 | 76.80 | 170 |
| Feb 19, 2025 | 78.20 | 78.20 | 77.60 | 77.80 | 77.80 | 77 |
| Feb 18, 2025 | 77.60 | 79.80 | 77.00 | 78.40 | 78.40 | 433 |
| Feb 17, 2025 | 77.00 | 77.40 | 77.00 | 77.40 | 77.40 | 258 |
| Feb 14, 2025 | 77.20 | 78.20 | 77.00 | 78.20 | 78.20 | 66 |
| Feb 13, 2025 | 77.20 | 78.40 | 77.00 | 78.40 | 78.40 | 114 |
| Feb 12, 2025 | 77.00 | 77.60 | 77.00 | 77.00 | 77.00 | 133 |
| Feb 11, 2025 | 77.00 | 78.40 | 77.00 | 77.00 | 77.00 | 172 |
| Feb 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 126 |
| Feb 7, 2025 | 77.80 | 77.80 | 77.00 | 77.40 | 77.40 | 368 |
| Feb 6, 2025 | 78.40 | 78.60 | 78.40 | 78.60 | 78.60 | 3 |
| Feb 5, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 48 |
| Feb 4, 2025 | 79.80 | 79.80 | 77.20 | 77.20 | 77.20 | 178 |
| Feb 3, 2025 | 80.20 | 80.20 | 76.00 | 77.00 | 77.00 | 453 |
| Jan 31, 2025 | 82.80 | 82.80 | 80.20 | 80.20 | 80.20 | 307 |
| Jan 30, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 10 |
| Jan 29, 2025 | 82.20 | 82.20 | 80.60 | 80.60 | 80.60 | 75 |
| Jan 28, 2025 | 81.00 | 81.00 | 80.60 | 80.60 | 80.60 | 6 |
| Jan 27, 2025 | 81.60 | 81.60 | 81.00 | 81.00 | 81.00 | 128 |
| Jan 24, 2025 | 81.80 | 82.00 | 81.80 | 82.00 | 82.00 | 30 |
| Jan 23, 2025 | 81.80 | 82.00 | 81.80 | 82.00 | 82.00 | 4 |
| Jan 22, 2025 | 80.60 | 82.00 | 80.60 | 81.80 | 81.80 | 96 |
| Jan 21, 2025 | 80.60 | 82.00 | 80.60 | 81.60 | 81.60 | 55 |
| Jan 20, 2025 | 82.20 | 82.20 | 80.40 | 80.40 | 80.40 | 21 |
| Jan 17, 2025 | 81.80 | 81.80 | 80.20 | 81.80 | 81.80 | 132 |
| Jan 16, 2025 | 82.60 | 82.60 | 79.80 | 79.80 | 79.80 | 158 |
| Jan 15, 2025 | 81.60 | 81.60 | 79.60 | 79.60 | 79.60 | 229 |
| Jan 14, 2025 | 81.40 | 81.40 | 80.00 | 81.20 | 81.20 | 21 |
| Jan 13, 2025 | 81.60 | 81.60 | 80.80 | 80.80 | 80.80 | 58 |
| Jan 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 12 |
| Jan 9, 2025 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | 15 |
| Jan 8, 2025 | 80.60 | 80.80 | 79.80 | 79.80 | 79.80 | 138 |
| Jan 7, 2025 | 79.00 | 80.60 | 79.00 | 80.60 | 80.60 | 120 |
| Jan 6, 2025 | 77.80 | 79.20 | 77.80 | 78.80 | 78.80 | 101 |
| Jan 3, 2025 | 78.80 | 78.80 | 78.20 | 78.20 | 78.20 | 5 |
| Jan 2, 2025 | 78.40 | 78.80 | 78.40 | 78.80 | 78.80 | 130 |
| Dec 31, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 18 |
| Dec 30, 2024 | 78.40 | 78.60 | 76.20 | 78.60 | 78.60 | 632 |
| Dec 27, 2024 | 76.20 | 78.00 | 76.00 | 78.00 | 78.00 | 250 |
| Dec 24, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 78 |
| Dec 23, 2024 | 77.00 | 77.00 | 75.80 | 76.00 | 76.00 | 214 |
| Dec 20, 2024 | 75.80 | 77.20 | 75.80 | 77.20 | 77.20 | 21 |
| Dec 19, 2024 | 77.20 | 77.20 | 75.00 | 76.00 | 76.00 | 633 |
| Dec 18, 2024 | 77.00 | 78.20 | 76.80 | 77.20 | 77.20 | 3,119 |
| Dec 17, 2024 | 77.00 | 78.00 | 76.80 | 77.00 | 77.00 | 166 |
| Dec 16, 2024 | 76.80 | 77.00 | 76.40 | 77.00 | 77.00 | 268 |
| Dec 13, 2024 | 77.60 | 77.60 | 76.20 | 76.80 | 76.80 | 381 |
| Dec 12, 2024 | 77.00 | 77.80 | 77.00 | 77.80 | 77.80 | 2 |
| Dec 11, 2024 | 78.40 | 78.40 | 77.00 | 77.00 | 77.00 | 28 |
| Dec 10, 2024 | 77.20 | 78.40 | 77.20 | 78.20 | 78.20 | 16 |
| Dec 9, 2024 | 77.00 | 78.20 | 77.00 | 77.20 | 77.20 | 69 |
| Dec 6, 2024 | 77.20 | 78.20 | 77.00 | 77.00 | 77.00 | 725 |
| Dec 5, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 236 |
| Dec 4, 2024 | 78.40 | 79.60 | 78.00 | 78.00 | 78.00 | 142 |
| Dec 3, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 129 |
| Dec 2, 2024 | 78.40 | 79.80 | 78.40 | 79.80 | 79.80 | 35 |
| Nov 29, 2024 | 77.60 | 80.40 | 77.60 | 80.00 | 80.00 | 657 |
| Nov 28, 2024 | 79.60 | 81.40 | 75.00 | 81.40 | 81.40 | 1,580 |
| Nov 27, 2024 | 81.00 | 81.00 | 80.40 | 80.40 | 80.40 | 31 |
| Nov 26, 2024 | 80.60 | 80.60 | 80.40 | 80.40 | 80.40 | 27 |
| Nov 25, 2024 | 80.20 | 80.40 | 80.20 | 80.40 | 80.40 | 18 |
| Nov 22, 2024 | 81.80 | 81.80 | 80.20 | 80.20 | 80.20 | 409 |
| Nov 21, 2024 | 81.20 | 82.80 | 81.00 | 82.80 | 82.80 | 141 |
| Nov 20, 2024 | 82.20 | 83.00 | 81.00 | 81.20 | 81.20 | 268 |
| Nov 19, 2024 | 81.40 | 82.40 | 81.40 | 82.40 | 82.40 | 55 |
| Nov 18, 2024 | 82.00 | 82.20 | 81.60 | 81.60 | 81.60 | 25 |
| Nov 15, 2024 | 82.00 | 82.00 | 81.80 | 81.80 | 81.80 | 435 |
| Nov 14, 2024 | 82.00 | 82.00 | 80.40 | 80.40 | 80.40 | 98 |
| Nov 13, 2024 | 81.40 | 82.00 | 80.20 | 82.00 | 82.00 | 329 |
| Nov 12, 2024 | 81.80 | 81.80 | 81.60 | 81.80 | 81.80 | 57 |
| Nov 11, 2024 | 81.60 | 82.00 | 81.60 | 81.80 | 81.80 | 158 |
| Nov 8, 2024 | 82.20 | 82.20 | 81.60 | 81.60 | 81.60 | 17 |
| Nov 7, 2024 | 83.00 | 83.00 | 82.20 | 82.20 | 82.20 | 941 |
| Nov 6, 2024 | 81.80 | 81.80 | 81.60 | 81.60 | 81.60 | 66 |
| Nov 5, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 53 |
| Nov 4, 2024 | 82.80 | 83.00 | 81.20 | 82.00 | 82.00 | 190 |
| Nov 1, 2024 | 82.80 | 82.80 | 82.40 | 82.40 | 82.40 | 22 |
| Oct 31, 2024 | 81.00 | 82.60 | 81.00 | 82.60 | 82.60 | 610 |
| Oct 30, 2024 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 131 |
| Oct 29, 2024 | 82.40 | 82.40 | 81.00 | 81.80 | 81.80 | 235 |
| Oct 28, 2024 | 83.00 | 83.00 | 81.00 | 81.20 | 81.20 | 424 |
| Oct 25, 2024 | 82.20 | 82.40 | 81.80 | 81.80 | 81.80 | 13 |
| Oct 24, 2024 | 82.00 | 82.00 | 81.20 | 81.60 | 81.60 | 149 |
| Oct 23, 2024 | 82.00 | 83.40 | 80.20 | 83.40 | 83.40 | 251 |
| Oct 22, 2024 | 80.20 | 82.20 | 79.80 | 79.80 | 79.80 | 254 |
| Oct 21, 2024 | 80.20 | 80.20 | 80.00 | 80.00 | 80.00 | 67 |
| Oct 18, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1,350 |
| Oct 17, 2024 | 79.40 | 79.80 | 77.80 | 79.80 | 79.80 | 362 |
| Oct 16, 2024 | 79.40 | 79.40 | 78.60 | 78.60 | 78.60 | 59 |
| Oct 15, 2024 | 79.40 | 79.60 | 78.20 | 79.60 | 79.60 | 82 |
| Oct 14, 2024 | 78.00 | 79.40 | 78.00 | 78.20 | 78.20 | 128 |
| Oct 11, 2024 | 79.20 | 79.40 | 78.00 | 79.20 | 79.20 | 39 |
| Oct 10, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 28 |
| Oct 9, 2024 | 77.80 | 78.00 | 77.80 | 78.00 | 78.00 | 16 |
| Oct 8, 2024 | 77.00 | 78.40 | 77.00 | 78.00 | 78.00 | 220 |
| Oct 7, 2024 | 77.60 | 77.60 | 77.40 | 77.60 | 77.60 | 28 |
| Oct 4, 2024 | 77.20 | 77.80 | 77.20 | 77.40 | 77.40 | 235 |
| Oct 3, 2024 | 76.60 | 76.60 | 76.00 | 76.00 | 76.00 | 133 |
| Oct 2, 2024 | 76.00 | 76.40 | 75.20 | 76.40 | 76.40 | 76 |
| Oct 1, 2024 | 75.80 | 76.20 | 75.40 | 76.20 | 76.20 | 97 |
| Sep 30, 2024 | 75.00 | 76.20 | 75.00 | 76.20 | 76.20 | 193 |
| Sep 27, 2024 | 75.60 | 76.00 | 75.00 | 75.20 | 75.20 | 26 |
| Sep 26, 2024 | 75.40 | 75.60 | 75.40 | 75.60 | 75.60 | 21 |
| Sep 25, 2024 | 74.40 | 75.40 | 74.40 | 75.40 | 75.40 | 176 |
| Sep 24, 2024 | 75.60 | 75.60 | 74.40 | 74.40 | 74.40 | 138 |
| Sep 23, 2024 | 75.80 | 75.80 | 74.40 | 75.60 | 75.60 | 287 |
| Sep 20, 2024 | 74.60 | 76.00 | 73.40 | 76.00 | 76.00 | 491 |
| Sep 19, 2024 | 75.80 | 76.00 | 74.80 | 74.80 | 74.80 | 21 |
| Sep 18, 2024 | 75.80 | 75.80 | 75.00 | 75.80 | 75.80 | 32 |
| Sep 17, 2024 | 75.80 | 75.80 | 75.00 | 75.80 | 75.80 | 6 |
| Sep 16, 2024 | 76.00 | 76.00 | 74.80 | 75.80 | 75.80 | 66 |
| Sep 13, 2024 | 74.80 | 75.80 | 74.80 | 75.80 | 75.80 | 319 |
| Sep 12, 2024 | 75.80 | 76.00 | 74.60 | 74.60 | 74.60 | 100 |
| Sep 11, 2024 | 75.60 | 76.00 | 75.00 | 76.00 | 76.00 | 132 |
| Sep 10, 2024 | 76.60 | 77.40 | 75.60 | 75.60 | 75.60 | 194 |
| Sep 9, 2024 | 78.00 | 78.00 | 76.60 | 76.60 | 76.60 | 189 |
| Sep 6, 2024 | 78.00 | 78.00 | 76.80 | 77.80 | 77.80 | 37 |
| Sep 5, 2024 | 76.80 | 78.00 | 76.80 | 78.00 | 78.00 | 34 |
| Sep 4, 2024 | 76.60 | 78.00 | 76.60 | 76.60 | 76.60 | 37 |
| Sep 3, 2024 | 77.80 | 78.00 | 76.60 | 78.00 | 78.00 | 40 |
| Sep 2, 2024 | 77.60 | 78.20 | 76.60 | 78.20 | 78.20 | 339 |
| Aug 30, 2024 | 75.80 | 76.20 | 75.60 | 76.20 | 76.20 | 148 |
| Aug 29, 2024 | 75.80 | 75.80 | 74.60 | 75.80 | 75.80 | 1,262 |
| Aug 28, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 20 |
| Aug 27, 2024 | 75.80 | 75.80 | 74.60 | 75.80 | 75.80 | 99 |
| Aug 26, 2024 | 73.60 | 75.80 | 73.60 | 75.80 | 75.80 | 188 |
| Aug 23, 2024 | 74.80 | 75.00 | 74.40 | 74.40 | 74.40 | 257 |
| Aug 22, 2024 | 73.80 | 74.80 | 73.80 | 74.80 | 74.80 | 325 |
| Aug 21, 2024 | 75.00 | 75.00 | 74.00 | 74.20 | 74.20 | 484 |
| Aug 20, 2024 | 75.00 | 75.00 | 74.60 | 75.00 | 75.00 | 75 |
| Aug 19, 2024 | 75.40 | 76.80 | 75.40 | 75.40 | 75.40 | 255 |
| Aug 16, 2024 | 76.80 | 76.80 | 75.60 | 75.60 | 75.60 | 52 |
| Aug 15, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 26 |
| Aug 14, 2024 | 75.40 | 77.00 | 75.20 | 75.20 | 75.20 | 269 |
| Aug 13, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 62 |
| Aug 12, 2024 | 76.60 | 76.60 | 75.00 | 75.40 | 75.40 | 350 |
| Aug 9, 2024 | 75.20 | 76.40 | 75.20 | 76.40 | 76.40 | 32 |
| Aug 8, 2024 | 76.40 | 76.60 | 75.20 | 75.20 | 75.20 | 100 |
| Aug 7, 2024 | 74.40 | 76.60 | 74.40 | 76.40 | 76.40 | 460 |
| Aug 6, 2024 | 75.80 | 76.00 | 75.60 | 76.00 | 76.00 | 136 |
| Aug 5, 2024 | 76.60 | 78.00 | 76.20 | 76.20 | 76.20 | 553 |
| Aug 2, 2024 | 76.60 | 78.00 | 76.60 | 76.80 | 76.80 | 184 |
| Aug 1, 2024 | 77.00 | 77.60 | 76.80 | 76.80 | 76.80 | 47 |
| Jul 31, 2024 | 76.60 | 77.60 | 76.40 | 76.80 | 76.80 | 42 |
| Jul 30, 2024 | 77.80 | 77.80 | 76.40 | 76.40 | 76.40 | 60 |
| Jul 29, 2024 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | 160 |
| Jul 26, 2024 | 76.40 | 77.60 | 76.40 | 76.40 | 76.40 | 61 |
| Jul 25, 2024 | 78.20 | 79.00 | 76.80 | 76.80 | 76.80 | 487 |
| Jul 24, 2024 | 1.25 Dividend | |||||
| Jul 24, 2024 | 78.60 | 79.00 | 78.40 | 79.00 | 79.00 | 94 |
| Jul 23, 2024 | 79.80 | 79.80 | 79.60 | 79.80 | 78.55 | 38 |
| Jul 22, 2024 | 79.80 | 79.80 | 78.80 | 79.80 | 78.55 | 62 |
| Jul 19, 2024 | 79.80 | 79.80 | 79.40 | 79.40 | 78.16 | 3 |
| Jul 18, 2024 | 78.20 | 79.40 | 78.20 | 79.40 | 78.16 | 157 |
| Jul 17, 2024 | 78.20 | 78.20 | 78.00 | 78.00 | 76.78 | 31 |
| Jul 16, 2024 | 75.80 | 77.20 | 75.80 | 77.20 | 75.99 | 363 |
| Jul 15, 2024 | 77.80 | 78.60 | 75.80 | 75.80 | 74.61 | 286 |
| Jul 12, 2024 | 77.20 | 77.40 | 77.20 | 77.40 | 76.19 | 14 |
| Jul 11, 2024 | 77.40 | 77.40 | 76.00 | 77.40 | 76.19 | 143 |
| Jul 10, 2024 | 76.00 | 77.20 | 75.80 | 77.20 | 75.99 | 45 |
| Jul 9, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 75.60 | 16 |
| Jul 8, 2024 | 76.20 | 77.60 | 76.20 | 76.80 | 75.60 | 223 |
| Jul 5, 2024 | 77.00 | 77.80 | 76.20 | 77.60 | 76.38 | 301 |
| Jul 4, 2024 | 75.40 | 77.00 | 75.40 | 77.00 | 75.79 | 245 |
| Jul 3, 2024 | 75.80 | 76.00 | 75.00 | 75.40 | 74.22 | 474 |
| Jul 2, 2024 | 73.60 | 76.40 | 73.60 | 76.00 | 74.81 | 209 |
| Jul 1, 2024 | 73.20 | 74.60 | 72.00 | 74.60 | 73.43 | 581 |
| Jun 28, 2024 | 71.60 | 73.00 | 71.60 | 73.00 | 71.86 | 299 |
| Jun 27, 2024 | 73.40 | 73.40 | 71.80 | 71.80 | 70.68 | 472 |
| Jun 26, 2024 | 72.00 | 73.20 | 72.00 | 72.00 | 70.87 | 141 |
| Jun 25, 2024 | 71.40 | 72.60 | 71.00 | 72.00 | 70.87 | 371 |
| Jun 24, 2024 | 71.00 | 74.20 | 71.00 | 71.20 | 70.08 | 435 |
| Jun 21, 2024 | 74.00 | 75.00 | 71.00 | 74.60 | 73.43 | 525 |
| Jun 20, 2024 | 73.60 | 74.80 | 73.00 | 73.60 | 72.45 | 70 |
| Jun 19, 2024 | 77.20 | 77.40 | 73.40 | 73.80 | 72.64 | 230 |
| Jun 18, 2024 | 71.80 | 73.40 | 71.20 | 72.80 | 71.66 | 621 |
| Jun 17, 2024 | 74.20 | 77.20 | 72.00 | 72.20 | 71.07 | 1,695 |
| Jun 14, 2024 | 79.00 | 81.00 | 75.00 | 77.40 | 76.19 | 3,478 |
| Jun 13, 2024 | 84.80 | 84.80 | 81.80 | 83.00 | 81.70 | 239 |
| Jun 12, 2024 | 84.00 | 84.20 | 81.60 | 82.80 | 81.50 | 328 |
| Jun 11, 2024 | 86.00 | 87.40 | 83.60 | 85.00 | 83.67 | 978 |
| Jun 10, 2024 | 83.20 | 91.60 | 82.00 | 90.00 | 88.59 | 1,926 |
| Jun 7, 2024 | 84.00 | 87.00 | 83.80 | 85.60 | 84.26 | 174 |
| Jun 6, 2024 | 87.40 | 87.40 | 83.80 | 85.00 | 83.67 | 551 |
| Jun 5, 2024 | 86.80 | 86.80 | 84.80 | 84.80 | 83.47 | 3,713 |
| Jun 4, 2024 | 83.00 | 85.00 | 83.00 | 84.80 | 83.47 | 427 |
| Jun 3, 2024 | 80.80 | 85.60 | 80.20 | 85.60 | 84.26 | 1,457 |
| May 31, 2024 | 78.60 | 80.80 | 78.40 | 79.60 | 78.35 | 416 |
| May 30, 2024 | 78.80 | 79.00 | 78.00 | 78.80 | 77.57 | 334 |
| May 29, 2024 | 78.00 | 79.00 | 77.00 | 78.80 | 77.57 | 563 |
| May 28, 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 75.79 | 477 |
| May 27, 2024 | 74.40 | 79.80 | 74.40 | 77.00 | 75.79 | 2,376 |
| May 24, 2024 | 74.40 | 74.60 | 74.20 | 74.20 | 73.04 | 123 |
| May 23, 2024 | 71.40 | 75.00 | 71.40 | 74.40 | 73.23 | 1,357 |
| May 22, 2024 | 73.20 | 73.20 | 71.00 | 72.40 | 71.27 | 1,345 |
| May 21, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.25 | 59 |
| May 20, 2024 | 74.80 | 74.80 | 74.00 | 74.00 | 72.84 | 92 |
| May 17, 2024 | 74.80 | 75.40 | 74.60 | 74.60 | 73.43 | 139 |
| May 16, 2024 | 72.60 | 75.00 | 72.00 | 75.00 | 73.83 | 249 |
| May 15, 2024 | 74.80 | 74.80 | 72.60 | 72.60 | 71.46 | 24 |
| May 14, 2024 | 74.60 | 74.80 | 74.60 | 74.80 | 73.63 | 76 |
| May 13, 2024 | 74.80 | 74.80 | 71.40 | 74.60 | 73.43 | 119 |