Cboe UK GBp
The Gym Group plc (GYML.XC)
146.30
-1.30
(-0.88%)
At close: June 13 at 4:23:01 PM GMT+1
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 13, 2025 | 145.60 | 146.30 | 145.60 | 146.30 | 146.30 | 718 |
| Jun 12, 2025 | 148.80 | 148.80 | 147.60 | 147.60 | 147.60 | 19 |
| Jun 11, 2025 | 146.20 | 148.40 | 146.20 | 148.20 | 148.20 | 34,791 |
| Jun 10, 2025 | 144.20 | 147.00 | 144.20 | 146.80 | 146.80 | 20,007 |
| Jun 9, 2025 | 149.20 | 149.20 | 147.20 | 148.00 | 148.00 | 24,916 |
| Jun 6, 2025 | 146.00 | 148.80 | 145.80 | 148.80 | 148.80 | 1,510 |
| Jun 5, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1,446 |
| Jun 4, 2025 | 148.00 | 148.00 | 147.20 | 147.20 | 147.20 | 973 |
| Jun 3, 2025 | 144.20 | 147.60 | 143.80 | 145.20 | 145.20 | 7,739 |
| Jun 2, 2025 | 144.00 | 145.00 | 143.20 | 144.20 | 144.20 | 8,090 |
| May 30, 2025 | 144.00 | 144.80 | 143.70 | 144.00 | 144.00 | 7,099 |
| May 29, 2025 | 144.00 | 144.00 | 142.60 | 142.60 | 142.60 | 2,060 |
| May 28, 2025 | 140.70 | 141.80 | 140.70 | 141.80 | 141.80 | 3,324 |
| May 27, 2025 | 141.00 | 142.00 | 140.80 | 141.60 | 141.60 | 11,340 |
| May 23, 2025 | 144.00 | 144.00 | 140.80 | 140.80 | 140.80 | 2,038 |
| May 22, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 1 |
| May 21, 2025 | 144.20 | 144.70 | 141.80 | 143.00 | 143.00 | 6,438 |
| May 20, 2025 | 141.80 | 143.80 | 141.00 | 141.00 | 141.00 | 3,356 |
| May 19, 2025 | 143.80 | 143.80 | 142.60 | 142.90 | 142.90 | 4,140 |
| May 16, 2025 | 144.40 | 145.40 | 142.60 | 143.60 | 143.60 | 3,781 |
| May 15, 2025 | 145.00 | 145.00 | 144.60 | 145.00 | 145.00 | 2,293 |
| May 14, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | 95 |
| May 13, 2025 | 148.90 | 149.10 | 148.00 | 148.00 | 148.00 | 3,388 |
| May 12, 2025 | 153.20 | 153.20 | 148.40 | 148.40 | 148.40 | 12,032 |
| May 9, 2025 | 150.30 | 150.60 | 149.60 | 150.60 | 150.60 | 1,653 |
| May 8, 2025 | 152.80 | 152.80 | 151.80 | 151.80 | 151.80 | 538 |
| May 7, 2025 | 152.60 | 154.20 | 152.00 | 152.40 | 152.40 | 14,104 |
| May 6, 2025 | 151.20 | 152.40 | 146.40 | 151.60 | 151.60 | 14,105 |
| May 2, 2025 | 151.20 | 151.20 | 150.70 | 150.70 | 150.70 | 1,374 |
| May 1, 2025 | 149.80 | 151.90 | 149.80 | 151.90 | 151.90 | 3,176 |
| Apr 30, 2025 | 140.50 | 144.80 | 140.50 | 144.80 | 144.80 | 9,015 |
| Apr 29, 2025 | 139.20 | 141.00 | 139.20 | 140.70 | 140.70 | 5,359 |
| Apr 28, 2025 | 137.20 | 141.20 | 136.90 | 138.60 | 138.60 | 19,425 |
| Apr 25, 2025 | 138.30 | 138.60 | 136.00 | 136.00 | 136.00 | 5,418 |
| Apr 24, 2025 | 136.00 | 138.00 | 136.00 | 137.40 | 137.40 | 8,215 |
| Apr 23, 2025 | 137.00 | 138.40 | 135.20 | 138.40 | 138.40 | 10,373 |
| Apr 22, 2025 | 138.20 | 139.20 | 137.20 | 137.40 | 137.40 | 1,374 |
| Apr 17, 2025 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 29 |
| Apr 16, 2025 | 136.00 | 137.20 | 133.90 | 137.20 | 137.20 | 5,183 |
| Apr 15, 2025 | 136.20 | 136.70 | 136.00 | 136.70 | 136.70 | 4,771 |
| Apr 14, 2025 | 132.00 | 134.60 | 132.00 | 134.60 | 134.60 | 9,368 |
| Apr 11, 2025 | 132.70 | 133.30 | 132.00 | 132.40 | 132.40 | 68,292 |
| Apr 10, 2025 | 133.60 | 135.00 | 128.30 | 131.20 | 131.20 | 34,154 |
| Apr 9, 2025 | 126.60 | 126.60 | 121.60 | 121.60 | 121.60 | 53,148 |
| Apr 8, 2025 | 125.20 | 127.80 | 125.20 | 127.80 | 127.80 | 3,188 |
| Apr 7, 2025 | 125.00 | 128.40 | 125.00 | 127.40 | 127.40 | 10,133 |
| Apr 4, 2025 | 129.80 | 130.00 | 126.80 | 126.80 | 126.80 | 13,153 |
| Apr 3, 2025 | 132.00 | 132.00 | 131.60 | 131.60 | 131.60 | 7,623 |
| Apr 2, 2025 | 133.40 | 133.40 | 132.00 | 132.00 | 132.00 | 3,732 |
| Apr 1, 2025 | 131.80 | 133.50 | 131.70 | 133.50 | 133.50 | 45,677 |
| Mar 31, 2025 | 130.20 | 131.40 | 130.20 | 131.40 | 131.40 | 3,992 |
| Mar 28, 2025 | 130.60 | 131.00 | 130.60 | 131.00 | 131.00 | 166 |
| Mar 27, 2025 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 3,330 |
| Mar 26, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Mar 25, 2025 | 130.80 | 131.80 | 130.40 | 131.00 | 131.00 | 3,809 |
| Mar 24, 2025 | 130.80 | 131.00 | 130.60 | 131.00 | 131.00 | 6,538 |
| Mar 21, 2025 | 130.40 | 131.80 | 130.20 | 130.40 | 130.40 | 4,242 |
| Mar 20, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Mar 19, 2025 | 132.00 | 132.50 | 130.60 | 132.50 | 132.50 | 3,469 |
| Mar 18, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Mar 17, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 344 |
| Mar 14, 2025 | 131.20 | 133.00 | 131.20 | 133.00 | 133.00 | 3,213 |
| Mar 13, 2025 | 134.60 | 134.70 | 131.50 | 131.50 | 131.50 | 6,130 |
| Mar 12, 2025 | 141.20 | 141.20 | 134.60 | 134.70 | 134.70 | 23,126 |
| Mar 11, 2025 | 131.20 | 136.00 | 129.70 | 136.00 | 136.00 | 22,502 |
| Mar 10, 2025 | 130.00 | 133.00 | 130.00 | 131.60 | 131.60 | 6,382 |
| Mar 7, 2025 | 127.00 | 130.00 | 127.00 | 129.50 | 129.50 | 2,430 |
| Mar 6, 2025 | 127.40 | 128.80 | 126.80 | 128.80 | 128.80 | 1,867 |
| Mar 5, 2025 | 132.00 | 132.00 | 125.60 | 125.60 | 125.60 | 11,841 |
| Mar 4, 2025 | 129.40 | 130.10 | 129.20 | 130.10 | 130.10 | 1,892 |
| Mar 3, 2025 | 127.80 | 130.00 | 127.80 | 129.00 | 129.00 | 3,280 |
| Feb 28, 2025 | 136.00 | 136.00 | 130.20 | 130.20 | 130.20 | 11,808 |
| Feb 27, 2025 | 137.90 | 138.00 | 136.20 | 138.00 | 138.00 | 2,747 |
| Feb 26, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| Feb 25, 2025 | 138.50 | 138.50 | 137.20 | 137.60 | 137.60 | 4,635 |
| Feb 24, 2025 | 138.00 | 138.00 | 135.20 | 135.30 | 135.30 | 3,114 |
| Feb 21, 2025 | 140.00 | 140.00 | 137.60 | 139.00 | 139.00 | 2,562 |
| Feb 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 14 |
| Feb 19, 2025 | 133.20 | 135.00 | 133.00 | 133.50 | 133.50 | 5,283 |
| Feb 18, 2025 | 134.00 | 134.60 | 133.00 | 134.60 | 134.60 | 9,984 |
| Feb 17, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 2 |
| Feb 14, 2025 | 135.00 | 135.00 | 134.80 | 135.00 | 135.00 | 7,018 |
| Feb 13, 2025 | 135.00 | 135.80 | 134.60 | 135.00 | 135.00 | 11,232 |
| Feb 12, 2025 | 136.40 | 136.40 | 134.10 | 134.10 | 134.10 | 2,568 |
| Feb 11, 2025 | 139.80 | 139.80 | 136.90 | 136.90 | 136.90 | 4,242 |
| Feb 10, 2025 | 139.20 | 139.20 | 137.80 | 138.20 | 138.20 | 1,568 |
| Feb 7, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Feb 6, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 56,131 |
| Feb 5, 2025 | 141.00 | 141.00 | 139.40 | 139.40 | 139.40 | 1,788 |
| Feb 4, 2025 | 134.60 | 136.00 | 134.30 | 136.00 | 136.00 | 23,310 |
| Feb 3, 2025 | 136.00 | 136.00 | 133.20 | 133.80 | 133.80 | 2,893 |
| Jan 31, 2025 | 137.80 | 137.80 | 136.40 | 136.40 | 136.40 | 250 |
| Jan 30, 2025 | 137.40 | 138.20 | 137.20 | 138.20 | 138.20 | 2,418 |
| Jan 29, 2025 | 138.00 | 140.60 | 136.80 | 138.90 | 138.90 | 4,536 |
| Jan 28, 2025 | 139.00 | 141.20 | 138.00 | 139.80 | 139.80 | 6,416 |
| Jan 27, 2025 | 142.20 | 142.20 | 140.00 | 140.00 | 140.00 | 1,206 |
| Jan 24, 2025 | 145.60 | 148.20 | 143.20 | 144.00 | 144.00 | 1,682 |
| Jan 23, 2025 | 144.80 | 145.00 | 141.20 | 145.00 | 145.00 | 5,182 |
| Jan 22, 2025 | 140.00 | 141.80 | 139.20 | 141.80 | 141.80 | 3,805 |
| Jan 21, 2025 | 138.00 | 138.10 | 138.00 | 138.10 | 138.10 | 81 |
| Jan 20, 2025 | 141.40 | 141.40 | 138.20 | 138.20 | 138.20 | 387 |
| Jan 17, 2025 | 142.60 | 144.40 | 141.00 | 143.00 | 143.00 | 2,613 |
| Jan 16, 2025 | 143.20 | 144.80 | 142.40 | 142.40 | 142.40 | 2,630 |
| Jan 15, 2025 | 150.00 | 150.00 | 147.50 | 147.80 | 147.80 | 10,987 |
| Jan 14, 2025 | 152.70 | 152.70 | 148.00 | 149.80 | 149.80 | 5,720 |
| Jan 13, 2025 | 145.60 | 145.60 | 141.60 | 142.20 | 142.20 | 2,624 |
| Jan 10, 2025 | 150.90 | 150.90 | 146.00 | 146.00 | 146.00 | 8,999 |
| Jan 9, 2025 | 153.00 | 153.00 | 150.20 | 152.00 | 152.00 | 548 |
| Jan 8, 2025 | 154.70 | 154.70 | 152.00 | 154.20 | 154.20 | 1,290 |
| Jan 7, 2025 | 156.20 | 156.20 | 153.80 | 155.20 | 155.20 | 158 |
| Jan 6, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 818 |
| Jan 3, 2025 | 152.40 | 154.00 | 152.40 | 154.00 | 154.00 | 2,441 |
| Jan 2, 2025 | 148.80 | 152.80 | 148.60 | 152.40 | 152.40 | 3,395 |
| Dec 31, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| Dec 30, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| Dec 27, 2024 | 151.20 | 152.50 | 150.00 | 151.60 | 151.60 | 3,570 |
| Dec 24, 2024 | 151.60 | 154.00 | 151.60 | 154.00 | 154.00 | 94 |
| Dec 23, 2024 | 148.20 | 151.80 | 148.20 | 151.80 | 151.80 | 873 |
| Dec 20, 2024 | 147.40 | 147.40 | 144.60 | 144.60 | 144.60 | 3,046 |
| Dec 19, 2024 | 145.00 | 145.00 | 144.90 | 144.90 | 144.90 | 1,175 |
| Dec 18, 2024 | 147.00 | 149.40 | 146.80 | 147.40 | 147.40 | 439 |
| Dec 17, 2024 | 144.80 | 144.80 | 143.20 | 143.20 | 143.20 | 707 |
| Dec 16, 2024 | 147.60 | 150.20 | 147.20 | 150.00 | 150.00 | 3,609 |
| Dec 13, 2024 | 149.80 | 150.60 | 149.00 | 149.10 | 149.10 | 7,294 |
| Dec 12, 2024 | 149.00 | 149.60 | 149.00 | 149.60 | 149.60 | 270 |
| Dec 11, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| Dec 10, 2024 | 148.70 | 154.40 | 148.70 | 152.40 | 152.40 | 5,592 |
| Dec 9, 2024 | 154.60 | 155.00 | 149.40 | 149.40 | 149.40 | 4,775 |
| Dec 6, 2024 | 153.30 | 154.90 | 153.30 | 154.90 | 154.90 | 12,358 |
| Dec 5, 2024 | 157.00 | 157.00 | 152.50 | 152.90 | 152.90 | 2,935 |
| Dec 4, 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 162 |
| Dec 3, 2024 | 161.80 | 161.80 | 161.70 | 161.80 | 161.80 | 398 |
| Dec 2, 2024 | 159.20 | 159.20 | 158.60 | 158.60 | 158.60 | 1,078 |
| Nov 29, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,072 |
| Nov 28, 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| Nov 27, 2024 | 160.00 | 160.20 | 160.00 | 160.20 | 160.20 | 5,612 |
| Nov 26, 2024 | 161.10 | 161.10 | 160.00 | 160.00 | 160.00 | 4,787 |
| Nov 25, 2024 | 159.60 | 163.00 | 159.60 | 162.60 | 162.60 | 2,613 |
| Nov 22, 2024 | 159.40 | 163.00 | 159.40 | 163.00 | 163.00 | 1,598 |
| Nov 21, 2024 | 160.20 | 160.20 | 158.60 | 158.60 | 158.60 | 1,468 |
| Nov 20, 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| Nov 19, 2024 | 165.00 | 165.00 | 162.80 | 162.80 | 162.80 | 1,077 |
| Nov 18, 2024 | 163.50 | 163.50 | 160.20 | 160.20 | 160.20 | 2,678 |
| Nov 15, 2024 | 164.20 | 164.20 | 163.40 | 163.60 | 163.60 | 17,867 |
| Nov 14, 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| Nov 13, 2024 | 167.00 | 167.40 | 164.80 | 167.40 | 167.40 | 5,299 |
| Nov 12, 2024 | 167.70 | 167.70 | 164.30 | 164.30 | 164.30 | 2,430 |
| Nov 11, 2024 | 162.00 | 173.00 | 162.00 | 168.00 | 168.00 | 26,586 |
| Nov 8, 2024 | 162.20 | 164.00 | 160.80 | 163.00 | 163.00 | 1,835 |
| Nov 7, 2024 | 156.80 | 164.00 | 156.80 | 162.20 | 162.20 | 5,979 |
| Nov 6, 2024 | 159.60 | 160.60 | 159.60 | 160.20 | 160.20 | 2,448 |
| Nov 5, 2024 | 160.60 | 160.80 | 159.20 | 160.80 | 160.80 | 10,698 |
| Nov 4, 2024 | 158.20 | 160.60 | 158.20 | 159.40 | 159.40 | 1,887 |
| Nov 1, 2024 | 157.80 | 158.00 | 156.10 | 158.00 | 158.00 | 5,766 |
| Oct 31, 2024 | 153.00 | 156.40 | 153.00 | 156.40 | 156.40 | 2,497 |
| Oct 30, 2024 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 763 |
| Oct 29, 2024 | 152.20 | 152.20 | 149.80 | 149.80 | 149.80 | 14,087 |
| Oct 28, 2024 | 155.00 | 156.80 | 155.00 | 156.80 | 156.80 | 497 |
| Oct 25, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Oct 24, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,539 |
| Oct 23, 2024 | 153.00 | 153.40 | 153.00 | 153.40 | 153.40 | 7,789 |
| Oct 22, 2024 | 154.00 | 154.20 | 154.00 | 154.20 | 154.20 | 884 |
| Oct 21, 2024 | 155.60 | 157.00 | 153.60 | 153.60 | 153.60 | 11,379 |
| Oct 18, 2024 | 158.00 | 158.00 | 155.20 | 155.20 | 155.20 | 20,930 |
| Oct 17, 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 1,844 |
| Oct 16, 2024 | 159.60 | 159.60 | 156.60 | 158.70 | 158.70 | 12,746 |
| Oct 15, 2024 | 160.00 | 160.00 | 159.20 | 160.00 | 160.00 | 463 |
| Oct 14, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| Oct 11, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 131 |
| Oct 10, 2024 | 160.20 | 160.40 | 159.80 | 160.00 | 160.00 | 47,447 |
| Oct 9, 2024 | 159.60 | 160.00 | 159.60 | 160.00 | 160.00 | 3,111 |
| Oct 8, 2024 | 158.80 | 160.80 | 158.80 | 159.80 | 159.80 | 24,560 |
| Oct 7, 2024 | 158.40 | 158.40 | 158.20 | 158.40 | 158.40 | 3,813 |
| Oct 4, 2024 | 157.00 | 158.60 | 157.00 | 158.40 | 158.40 | 887 |
| Oct 3, 2024 | 158.80 | 159.60 | 158.20 | 158.40 | 158.40 | 23,295 |
| Oct 2, 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 889 |
| Oct 1, 2024 | 161.80 | 161.80 | 157.20 | 157.20 | 157.20 | 7,774 |
| Sep 30, 2024 | 155.00 | 158.40 | 155.00 | 157.40 | 157.40 | 6,389 |
| Sep 27, 2024 | 159.40 | 159.40 | 156.80 | 156.80 | 156.80 | 6,745 |
| Sep 26, 2024 | 159.00 | 159.80 | 159.00 | 159.80 | 159.80 | 587 |
| Sep 25, 2024 | 159.20 | 159.60 | 159.20 | 159.60 | 159.60 | 3,147 |
| Sep 24, 2024 | 159.80 | 159.80 | 159.00 | 159.00 | 159.00 | 1,625 |
| Sep 23, 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| Sep 20, 2024 | 159.40 | 159.60 | 158.00 | 159.20 | 159.20 | 6,223 |
| Sep 19, 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 3,036 |
| Sep 18, 2024 | 157.00 | 158.80 | 157.00 | 158.80 | 158.80 | 1,042 |
| Sep 17, 2024 | 157.80 | 158.80 | 157.80 | 158.80 | 158.80 | 1,928 |
| Sep 16, 2024 | 159.80 | 159.80 | 158.40 | 158.40 | 158.40 | 1,077 |
| Sep 13, 2024 | 153.20 | 153.40 | 153.00 | 153.40 | 153.40 | 3,492 |
| Sep 12, 2024 | 155.00 | 155.60 | 155.00 | 155.60 | 155.60 | 17,706 |
| Sep 11, 2024 | 156.40 | 157.40 | 153.60 | 156.60 | 156.60 | 9,397 |
| Sep 10, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Sep 9, 2024 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1,261 |
| Sep 6, 2024 | 135.80 | 138.60 | 135.80 | 138.00 | 138.00 | 1,274 |
| Sep 5, 2024 | 136.40 | 136.40 | 135.20 | 135.20 | 135.20 | 770 |
| Sep 4, 2024 | 136.40 | 136.60 | 136.30 | 136.30 | 136.30 | 899 |
| Sep 3, 2024 | 140.00 | 140.00 | 138.60 | 138.60 | 138.60 | 763 |
| Sep 2, 2024 | 139.80 | 142.40 | 139.00 | 140.80 | 140.80 | 2,267 |
| Aug 30, 2024 | 140.60 | 141.60 | 140.20 | 140.20 | 140.20 | 2,881 |
| Aug 29, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| Aug 28, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 138 |
| Aug 27, 2024 | 141.80 | 143.00 | 141.80 | 143.00 | 143.00 | 1,325 |
| Aug 23, 2024 | 142.00 | 142.00 | 140.80 | 140.80 | 140.80 | 1,674 |
| Aug 22, 2024 | 140.20 | 141.50 | 138.20 | 138.90 | 138.90 | 3,167 |
| Aug 21, 2024 | 142.00 | 142.50 | 142.00 | 142.50 | 142.50 | 244 |
| Aug 20, 2024 | 140.20 | 145.00 | 140.20 | 145.00 | 145.00 | 4,564 |
| Aug 19, 2024 | 147.00 | 148.00 | 146.50 | 148.00 | 148.00 | 2,354 |
| Aug 16, 2024 | 147.60 | 147.80 | 147.60 | 147.80 | 147.80 | 2,355 |
| Aug 15, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 540 |
| Aug 14, 2024 | 143.00 | 143.00 | 141.90 | 142.40 | 142.40 | 3,081 |
| Aug 13, 2024 | 145.00 | 145.00 | 144.60 | 144.60 | 144.60 | 7,556 |
| Aug 12, 2024 | 147.80 | 147.80 | 147.00 | 147.00 | 147.00 | 167 |
| Aug 9, 2024 | 147.00 | 147.00 | 145.80 | 147.00 | 147.00 | 16,221 |
| Aug 8, 2024 | 138.30 | 143.70 | 138.30 | 143.70 | 143.70 | 1,795 |
| Aug 7, 2024 | 138.40 | 138.40 | 136.40 | 138.40 | 138.40 | 1,442 |
| Aug 6, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 53 |
| Aug 5, 2024 | 139.10 | 139.20 | 138.30 | 138.80 | 138.80 | 2,660 |
| Aug 2, 2024 | 146.30 | 146.30 | 143.00 | 143.00 | 143.00 | 3,111 |
| Aug 1, 2024 | 149.10 | 149.20 | 148.40 | 148.40 | 148.40 | 6,107 |
| Jul 31, 2024 | 145.00 | 146.30 | 144.40 | 145.20 | 145.20 | 10,817 |
| Jul 30, 2024 | 141.60 | 144.80 | 140.60 | 144.80 | 144.80 | 6,349 |
| Jul 29, 2024 | 139.40 | 141.20 | 139.20 | 140.00 | 140.00 | 6,592 |
| Jul 26, 2024 | 136.90 | 136.90 | 136.80 | 136.80 | 136.80 | 3,763 |
| Jul 25, 2024 | 137.00 | 137.80 | 137.00 | 137.60 | 137.60 | 4,317 |
| Jul 24, 2024 | 137.20 | 137.20 | 136.40 | 136.40 | 136.40 | 1,409 |
| Jul 23, 2024 | 137.30 | 137.30 | 137.00 | 137.00 | 137.00 | 2,017 |
| Jul 22, 2024 | 134.80 | 135.80 | 134.80 | 135.80 | 135.80 | 765 |
| Jul 19, 2024 | 135.40 | 135.40 | 133.20 | 134.60 | 134.60 | 2,931 |
| Jul 18, 2024 | 137.30 | 137.30 | 135.80 | 135.80 | 135.80 | 6,533 |
| Jul 17, 2024 | 135.00 | 135.00 | 134.40 | 134.80 | 134.80 | 3,273 |
| Jul 16, 2024 | 138.70 | 138.70 | 137.40 | 137.40 | 137.40 | 7,478 |
| Jul 15, 2024 | 138.00 | 138.60 | 138.00 | 138.60 | 138.60 | 764 |
| Jul 12, 2024 | 137.20 | 138.00 | 137.20 | 137.40 | 137.40 | 4,467 |
| Jul 11, 2024 | 132.20 | 137.20 | 132.20 | 137.00 | 137.00 | 7,145 |
| Jul 10, 2024 | 126.00 | 132.60 | 126.00 | 132.00 | 132.00 | 525,104 |
| Jul 9, 2024 | 123.00 | 123.50 | 121.40 | 122.60 | 122.60 | 10,261 |
| Jul 8, 2024 | 118.40 | 121.20 | 118.40 | 121.10 | 121.10 | 3,427 |
| Jul 5, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Jul 4, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 14 |
| Jul 3, 2024 | 116.00 | 119.40 | 116.00 | 119.40 | 119.40 | 5,354 |
| Jul 2, 2024 | 114.00 | 115.60 | 114.00 | 115.60 | 115.60 | 2,886 |
| Jul 1, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 110 |
| Jun 28, 2024 | 110.20 | 110.40 | 110.20 | 110.40 | 110.40 | 1,239 |
| Jun 27, 2024 | 112.00 | 112.60 | 110.20 | 110.20 | 110.20 | 3,229 |
| Jun 26, 2024 | 114.40 | 114.40 | 112.80 | 112.80 | 112.80 | 791 |
| Jun 25, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Jun 24, 2024 | 116.80 | 116.80 | 116.00 | 116.00 | 116.00 | 205 |
| Jun 21, 2024 | 114.60 | 115.00 | 113.60 | 115.00 | 115.00 | 25,141 |
| Jun 20, 2024 | 115.00 | 115.00 | 114.40 | 114.40 | 114.40 | 614 |
| Jun 19, 2024 | 116.00 | 116.00 | 115.40 | 115.40 | 115.40 | 1,522 |
| Jun 18, 2024 | 116.20 | 116.20 | 115.80 | 115.80 | 115.80 | 635 |
| Jun 17, 2024 | 116.80 | 116.80 | 115.80 | 115.80 | 115.80 | 1,442 |
| Jun 14, 2024 | 120.20 | 120.80 | 117.40 | 117.80 | 117.80 | 299 |
| Jun 13, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 319 |