Cboe UK GBp
Kainos Group plc (KNOSL.XC)
821.00
+6.50
+(0.80%)
At close: 4:29:25 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 810.50 | 830.00 | 807.00 | 821.00 | 821.00 | 32,957 |
| May 14, 2025 | 810.00 | 817.00 | 796.50 | 814.50 | 814.50 | 24,349 |
| May 13, 2025 | 812.50 | 814.50 | 792.50 | 806.00 | 806.00 | 74,913 |
| May 12, 2025 | 811.50 | 829.25 | 811.50 | 814.50 | 814.50 | 88,567 |
| May 9, 2025 | 797.50 | 805.50 | 795.00 | 805.50 | 805.50 | 41,338 |
| May 8, 2025 | 763.50 | 793.00 | 763.50 | 792.50 | 792.50 | 32,458 |
| May 7, 2025 | 751.00 | 772.00 | 747.50 | 759.75 | 759.75 | 33,755 |
| May 6, 2025 | 764.75 | 764.75 | 745.00 | 750.50 | 750.50 | 34,068 |
| May 2, 2025 | 748.00 | 761.00 | 745.00 | 756.50 | 756.50 | 54,589 |
| May 1, 2025 | 728.50 | 755.50 | 728.50 | 754.00 | 754.00 | 10,762 |
| Apr 30, 2025 | 731.50 | 740.50 | 719.50 | 729.00 | 729.00 | 47,373 |
| Apr 29, 2025 | 719.25 | 730.50 | 718.00 | 729.50 | 729.50 | 34,289 |
| Apr 28, 2025 | 706.50 | 726.00 | 706.50 | 712.25 | 712.25 | 59,699 |
| Apr 25, 2025 | 717.50 | 718.00 | 702.50 | 704.50 | 704.50 | 38,236 |
| Apr 24, 2025 | 712.50 | 714.50 | 689.50 | 710.00 | 710.00 | 86,005 |
| Apr 23, 2025 | 716.50 | 727.00 | 712.00 | 715.50 | 715.50 | 83,265 |
| Apr 22, 2025 | 689.50 | 709.00 | 685.00 | 702.00 | 702.00 | 38,999 |
| Apr 17, 2025 | 703.00 | 708.00 | 696.50 | 703.00 | 703.00 | 27,078 |
| Apr 16, 2025 | 691.50 | 703.00 | 680.00 | 703.00 | 703.00 | 61,008 |
| Apr 15, 2025 | 679.50 | 705.00 | 679.50 | 698.50 | 698.50 | 129,938 |
| Apr 14, 2025 | 687.50 | 709.50 | 655.00 | 670.50 | 670.50 | 133,054 |
| Apr 11, 2025 | 641.50 | 647.00 | 621.50 | 632.25 | 632.25 | 77,512 |
| Apr 10, 2025 | 652.50 | 662.00 | 630.50 | 633.00 | 633.00 | 41,346 |
| Apr 9, 2025 | 610.00 | 621.25 | 594.50 | 597.00 | 597.00 | 57,494 |
| Apr 8, 2025 | 603.25 | 630.50 | 603.25 | 627.00 | 627.00 | 44,563 |
| Apr 7, 2025 | 607.50 | 635.50 | 582.50 | 596.25 | 596.25 | 144,960 |
| Apr 4, 2025 | 663.00 | 663.00 | 607.50 | 628.00 | 628.00 | 62,750 |
| Apr 3, 2025 | 668.50 | 668.50 | 642.50 | 651.00 | 651.00 | 127,698 |
| Apr 2, 2025 | 672.00 | 672.00 | 653.00 | 658.00 | 658.00 | 49,752 |
| Apr 1, 2025 | 669.00 | 686.00 | 665.00 | 667.50 | 667.50 | 53,213 |
| Mar 31, 2025 | 682.00 | 682.00 | 664.00 | 666.00 | 666.00 | 23,965 |
| Mar 28, 2025 | 698.00 | 704.00 | 689.00 | 690.00 | 690.00 | 17,733 |
| Mar 27, 2025 | 698.00 | 704.00 | 689.00 | 698.00 | 698.00 | 25,739 |
| Mar 26, 2025 | 722.00 | 722.00 | 703.00 | 703.00 | 703.00 | 17,046 |
| Mar 25, 2025 | 725.00 | 733.00 | 717.00 | 721.00 | 721.00 | 16,540 |
| Mar 24, 2025 | 712.00 | 720.00 | 702.00 | 718.00 | 718.00 | 44,153 |
| Mar 21, 2025 | 713.00 | 716.00 | 707.00 | 711.00 | 711.00 | 18,041 |
| Mar 20, 2025 | 741.50 | 741.50 | 721.00 | 721.00 | 721.00 | 23,538 |
| Mar 19, 2025 | 726.00 | 746.00 | 726.00 | 737.00 | 737.00 | 17,003 |
| Mar 18, 2025 | 715.00 | 748.00 | 715.00 | 729.00 | 729.00 | 24,973 |
| Mar 17, 2025 | 720.00 | 725.00 | 707.00 | 707.00 | 707.00 | 21,122 |
| Mar 14, 2025 | 692.00 | 722.00 | 689.00 | 717.00 | 717.00 | 47,384 |
| Mar 13, 2025 | 684.00 | 694.00 | 677.00 | 688.00 | 688.00 | 39,476 |
| Mar 12, 2025 | 678.50 | 692.00 | 678.00 | 683.00 | 683.00 | 25,504 |
| Mar 11, 2025 | 691.00 | 702.00 | 673.00 | 675.00 | 675.00 | 33,252 |
| Mar 10, 2025 | 713.00 | 732.00 | 684.00 | 699.00 | 699.00 | 56,309 |
| Mar 7, 2025 | 720.00 | 731.00 | 706.00 | 729.00 | 729.00 | 41,953 |
| Mar 6, 2025 | 712.00 | 730.00 | 696.00 | 722.00 | 722.00 | 43,101 |
| Mar 5, 2025 | 685.00 | 700.00 | 675.00 | 700.00 | 700.00 | 127,339 |
| Mar 4, 2025 | 696.00 | 700.00 | 666.00 | 666.00 | 666.00 | 49,795 |
| Mar 3, 2025 | 704.00 | 711.00 | 699.00 | 699.50 | 699.50 | 39,621 |
| Feb 28, 2025 | 726.00 | 726.00 | 697.00 | 700.00 | 700.00 | 45,413 |
| Feb 27, 2025 | 749.00 | 751.00 | 711.00 | 719.00 | 719.00 | 55,939 |
| Feb 26, 2025 | 766.00 | 776.00 | 749.00 | 755.00 | 755.00 | 38,841 |
| Feb 25, 2025 | 765.00 | 765.00 | 753.00 | 757.00 | 757.00 | 23,770 |
| Feb 24, 2025 | 750.00 | 763.00 | 749.00 | 761.00 | 761.00 | 31,325 |
| Feb 21, 2025 | 760.00 | 769.00 | 746.00 | 747.00 | 747.00 | 27,458 |
| Feb 20, 2025 | 794.00 | 795.00 | 742.00 | 753.00 | 753.00 | 46,167 |
| Feb 19, 2025 | 790.00 | 799.50 | 786.00 | 790.00 | 790.00 | 40,109 |
| Feb 18, 2025 | 780.00 | 796.00 | 780.00 | 790.00 | 790.00 | 16,174 |
| Feb 17, 2025 | 790.00 | 805.00 | 790.00 | 799.00 | 799.00 | 9,319 |
| Feb 14, 2025 | 788.00 | 800.00 | 784.00 | 793.00 | 793.00 | 21,997 |
| Feb 13, 2025 | 792.00 | 802.50 | 780.00 | 786.50 | 786.50 | 24,099 |
| Feb 12, 2025 | 783.00 | 794.00 | 777.50 | 777.50 | 777.50 | 24,238 |
| Feb 11, 2025 | 784.00 | 788.00 | 780.50 | 785.00 | 785.00 | 15,814 |
| Feb 10, 2025 | 782.00 | 795.00 | 782.00 | 791.00 | 791.00 | 18,515 |
| Feb 7, 2025 | 814.00 | 814.00 | 783.00 | 783.00 | 783.00 | 35,976 |
| Feb 6, 2025 | 789.00 | 823.00 | 789.00 | 815.00 | 815.00 | 33,487 |
| Feb 5, 2025 | 794.00 | 807.00 | 791.00 | 801.00 | 801.00 | 16,272 |
| Feb 4, 2025 | 793.00 | 807.00 | 791.00 | 797.00 | 797.00 | 25,910 |
| Feb 3, 2025 | 793.00 | 806.00 | 778.00 | 801.00 | 801.00 | 71,707 |
| Jan 31, 2025 | 811.00 | 826.00 | 810.00 | 817.00 | 817.00 | 23,782 |
| Jan 30, 2025 | 812.00 | 828.00 | 810.00 | 816.00 | 816.00 | 17,339 |
| Jan 29, 2025 | 820.00 | 829.00 | 806.00 | 807.00 | 807.00 | 35,712 |
| Jan 28, 2025 | 791.00 | 818.00 | 791.00 | 816.00 | 816.00 | 21,465 |
| Jan 27, 2025 | 785.00 | 797.00 | 773.00 | 792.00 | 792.00 | 16,065 |
| Jan 24, 2025 | 756.50 | 804.00 | 756.50 | 800.00 | 800.00 | 30,242 |
| Jan 23, 2025 | 795.00 | 795.00 | 767.00 | 767.00 | 767.00 | 26,874 |
| Jan 22, 2025 | 812.00 | 824.00 | 796.00 | 796.00 | 796.00 | 18,956 |
| Jan 21, 2025 | 792.50 | 817.00 | 792.50 | 817.00 | 817.00 | 25,198 |
| Jan 20, 2025 | 808.00 | 808.00 | 785.00 | 794.50 | 794.50 | 34,036 |
| Jan 17, 2025 | 783.00 | 790.00 | 779.00 | 788.00 | 788.00 | 16,214 |
| Jan 16, 2025 | 774.00 | 781.00 | 763.00 | 776.00 | 776.00 | 17,545 |
| Jan 15, 2025 | 751.00 | 777.00 | 749.00 | 774.00 | 774.00 | 26,379 |
| Jan 14, 2025 | 755.00 | 755.00 | 741.00 | 742.00 | 742.00 | 19,682 |
| Jan 13, 2025 | 749.00 | 749.00 | 740.00 | 748.00 | 748.00 | 13,408 |
| Jan 10, 2025 | 742.00 | 760.00 | 738.00 | 757.00 | 757.00 | 28,534 |
| Jan 9, 2025 | 737.00 | 749.00 | 731.00 | 736.00 | 736.00 | 19,642 |
| Jan 8, 2025 | 789.00 | 789.00 | 749.00 | 749.00 | 749.00 | 23,755 |
| Jan 7, 2025 | 805.00 | 805.00 | 787.00 | 791.00 | 791.00 | 22,816 |
| Jan 6, 2025 | 776.00 | 814.00 | 776.00 | 804.00 | 804.00 | 18,751 |
| Jan 3, 2025 | 787.00 | 788.00 | 772.00 | 772.00 | 772.00 | 12,140 |
| Jan 2, 2025 | 811.00 | 811.00 | 791.00 | 793.00 | 793.00 | 7,913 |
| Dec 31, 2024 | 790.00 | 811.00 | 788.00 | 804.00 | 804.00 | 6,062 |
| Dec 30, 2024 | 784.00 | 787.00 | 772.00 | 781.00 | 781.00 | 16,774 |
| Dec 27, 2024 | 782.00 | 797.00 | 782.00 | 787.00 | 787.00 | 10,261 |
| Dec 24, 2024 | 792.00 | 792.00 | 771.00 | 779.00 | 779.00 | 16,462 |
| Dec 23, 2024 | 769.00 | 778.00 | 767.00 | 768.00 | 768.00 | 14,484 |
| Dec 20, 2024 | 781.00 | 781.00 | 761.00 | 772.00 | 772.00 | 23,297 |
| Dec 19, 2024 | 780.00 | 785.00 | 771.00 | 780.00 | 780.00 | 14,586 |
| Dec 18, 2024 | 806.00 | 811.00 | 797.00 | 799.00 | 799.00 | 25,451 |
| Dec 17, 2024 | 813.00 | 816.00 | 798.00 | 803.00 | 803.00 | 20,387 |
| Dec 16, 2024 | 822.00 | 822.00 | 801.00 | 817.00 | 817.00 | 34,800 |
| Dec 13, 2024 | 822.00 | 831.00 | 811.00 | 813.00 | 813.00 | 14,339 |
| Dec 12, 2024 | 841.00 | 843.00 | 826.00 | 835.00 | 835.00 | 24,958 |
| Dec 11, 2024 | 837.00 | 884.00 | 837.00 | 846.00 | 846.00 | 39,410 |
| Dec 10, 2024 | 805.00 | 814.00 | 800.00 | 805.00 | 805.00 | 25,311 |
| Dec 9, 2024 | 824.00 | 824.50 | 805.50 | 815.00 | 815.00 | 36,885 |
| Dec 6, 2024 | 802.00 | 822.00 | 802.00 | 818.00 | 818.00 | 22,671 |
| Dec 5, 2024 | 814.00 | 814.00 | 796.00 | 804.00 | 804.00 | 13,279 |
| Dec 4, 2024 | 775.00 | 813.00 | 766.00 | 806.00 | 806.00 | 33,837 |
| Dec 3, 2024 | 770.00 | 770.00 | 757.00 | 758.00 | 758.00 | 33,121 |
| Dec 2, 2024 | 778.00 | 782.00 | 766.00 | 767.00 | 767.00 | 57,787 |
| Nov 29, 2024 | 797.50 | 797.50 | 771.00 | 779.00 | 779.00 | 34,047 |
| Nov 28, 2024 | 780.00 | 793.00 | 775.50 | 780.00 | 780.00 | 81,112 |
| Nov 27, 2024 | 811.00 | 811.00 | 766.50 | 773.00 | 773.00 | 40,082 |
| Nov 26, 2024 | 847.00 | 847.00 | 820.00 | 820.00 | 820.00 | 12,898 |
| Nov 25, 2024 | 845.00 | 845.00 | 827.00 | 830.00 | 830.00 | 22,946 |
| Nov 22, 2024 | 818.00 | 831.00 | 809.00 | 828.00 | 828.00 | 37,387 |
| Nov 21, 2024 | 9.3 Dividend | |||||
| Nov 21, 2024 | 805.00 | 821.00 | 802.00 | 816.00 | 816.00 | 18,192 |
| Nov 20, 2024 | 887.00 | 887.00 | 810.00 | 818.50 | 818.41 | 18,655 |
| Nov 19, 2024 | 827.00 | 840.00 | 821.00 | 835.00 | 834.91 | 24,623 |
| Nov 18, 2024 | 852.00 | 855.00 | 830.00 | 835.00 | 834.91 | 15,052 |
| Nov 15, 2024 | 871.00 | 878.00 | 851.00 | 853.00 | 852.90 | 39,107 |
| Nov 14, 2024 | 887.00 | 899.00 | 879.00 | 884.00 | 883.90 | 32,705 |
| Nov 13, 2024 | 877.00 | 893.00 | 870.00 | 884.00 | 883.90 | 60,227 |
| Nov 12, 2024 | 823.00 | 885.50 | 823.00 | 879.00 | 878.90 | 96,149 |
| Nov 11, 2024 | 839.00 | 862.50 | 813.00 | 847.00 | 846.90 | 57,915 |
| Nov 8, 2024 | 809.00 | 809.00 | 789.00 | 793.00 | 792.91 | 59,204 |
| Nov 7, 2024 | 771.00 | 795.50 | 770.00 | 795.00 | 794.91 | 37,206 |
| Nov 6, 2024 | 751.00 | 773.00 | 749.00 | 771.00 | 770.91 | 33,530 |
| Nov 5, 2024 | 750.00 | 758.00 | 747.00 | 750.50 | 750.41 | 39,636 |
| Nov 4, 2024 | 739.00 | 753.00 | 738.00 | 745.00 | 744.92 | 37,256 |
| Nov 1, 2024 | 751.00 | 756.00 | 740.00 | 747.00 | 746.92 | 97,102 |
| Oct 31, 2024 | 751.00 | 790.00 | 727.00 | 751.00 | 750.91 | 227,492 |
| Oct 30, 2024 | 853.00 | 870.00 | 839.00 | 857.00 | 856.90 | 47,519 |
| Oct 29, 2024 | 846.00 | 880.00 | 846.00 | 871.00 | 870.90 | 105,857 |
| Oct 28, 2024 | 830.00 | 843.00 | 828.00 | 841.00 | 840.90 | 27,411 |
| Oct 25, 2024 | 816.00 | 832.00 | 815.00 | 830.00 | 829.91 | 35,972 |
| Oct 24, 2024 | 801.00 | 829.00 | 801.00 | 824.00 | 823.91 | 66,148 |
| Oct 23, 2024 | 814.00 | 817.00 | 794.00 | 795.00 | 794.91 | 49,542 |
| Oct 22, 2024 | 811.50 | 821.00 | 807.50 | 813.00 | 812.91 | 43,452 |
| Oct 21, 2024 | 821.00 | 829.00 | 808.00 | 813.00 | 812.91 | 30,253 |
| Oct 18, 2024 | 825.00 | 843.00 | 820.00 | 827.00 | 826.91 | 13,618 |
| Oct 17, 2024 | 825.00 | 843.00 | 825.00 | 831.00 | 830.91 | 20,773 |
| Oct 16, 2024 | 816.00 | 829.00 | 811.00 | 826.00 | 825.91 | 24,513 |
| Oct 15, 2024 | 826.00 | 826.00 | 806.00 | 811.00 | 810.91 | 19,327 |
| Oct 14, 2024 | 811.00 | 825.00 | 807.00 | 821.50 | 821.41 | 26,970 |
| Oct 11, 2024 | 822.50 | 825.50 | 810.00 | 811.00 | 810.91 | 14,969 |
| Oct 10, 2024 | 824.00 | 827.00 | 800.00 | 818.00 | 817.91 | 21,705 |
| Oct 9, 2024 | 821.00 | 834.50 | 819.00 | 822.00 | 821.91 | 53,898 |
| Oct 8, 2024 | 829.00 | 836.00 | 817.00 | 819.00 | 818.91 | 22,287 |
| Oct 7, 2024 | 863.00 | 863.00 | 831.00 | 841.00 | 840.90 | 23,713 |
| Oct 4, 2024 | 861.00 | 863.00 | 841.00 | 863.00 | 862.90 | 19,633 |
| Oct 3, 2024 | 19.1 Dividend | |||||
| Oct 3, 2024 | 855.00 | 855.00 | 835.00 | 842.00 | 841.90 | 27,531 |
| Oct 2, 2024 | 866.00 | 876.00 | 860.00 | 876.00 | 875.71 | 16,122 |
| Oct 1, 2024 | 888.00 | 898.00 | 865.00 | 875.00 | 874.71 | 24,643 |
| Sep 30, 2024 | 905.00 | 910.00 | 884.00 | 884.50 | 884.21 | 14,667 |
| Sep 27, 2024 | 896.00 | 911.00 | 889.00 | 910.00 | 909.70 | 8,871 |
| Sep 26, 2024 | 878.00 | 918.00 | 878.00 | 890.00 | 889.70 | 18,031 |
| Sep 25, 2024 | 879.00 | 885.00 | 872.00 | 874.00 | 873.71 | 12,105 |
| Sep 24, 2024 | 874.00 | 883.00 | 872.00 | 876.00 | 875.71 | 10,517 |
| Sep 23, 2024 | 885.00 | 888.00 | 860.00 | 874.00 | 873.71 | 34,225 |
| Sep 20, 2024 | 909.00 | 911.00 | 885.00 | 889.00 | 888.71 | 55,301 |
| Sep 19, 2024 | 891.00 | 918.00 | 891.00 | 910.00 | 909.70 | 16,367 |
| Sep 18, 2024 | 895.00 | 919.00 | 874.00 | 880.00 | 879.71 | 50,477 |
| Sep 17, 2024 | 871.00 | 898.00 | 871.00 | 882.50 | 882.21 | 26,589 |
| Sep 16, 2024 | 868.00 | 881.50 | 860.00 | 866.00 | 865.71 | 16,505 |
| Sep 13, 2024 | 861.00 | 875.00 | 854.00 | 867.00 | 866.71 | 25,984 |
| Sep 12, 2024 | 845.00 | 866.00 | 843.00 | 853.00 | 852.72 | 30,055 |
| Sep 11, 2024 | 845.00 | 852.00 | 829.00 | 840.00 | 839.72 | 15,443 |
| Sep 10, 2024 | 845.00 | 861.00 | 838.00 | 845.00 | 844.72 | 24,151 |
| Sep 9, 2024 | 843.00 | 844.00 | 823.00 | 832.00 | 831.72 | 43,499 |
| Sep 6, 2024 | 891.00 | 892.00 | 844.00 | 844.00 | 843.72 | 51,869 |
| Sep 5, 2024 | 932.00 | 933.00 | 895.00 | 895.00 | 894.70 | 28,228 |
| Sep 4, 2024 | 939.00 | 947.00 | 926.00 | 936.00 | 935.69 | 51,013 |
| Sep 3, 2024 | 948.00 | 972.00 | 946.00 | 960.50 | 960.18 | 63,371 |
| Sep 2, 2024 | 1,056.00 | 1,056.00 | 930.00 | 955.00 | 954.68 | 189,436 |
| Aug 30, 2024 | 1,100.00 | 1,118.00 | 1,088.00 | 1,100.00 | 1,099.64 | 15,013 |
| Aug 29, 2024 | 1,106.00 | 1,107.00 | 1,089.00 | 1,102.00 | 1,101.63 | 12,235 |
| Aug 28, 2024 | 1,094.00 | 1,106.00 | 1,094.00 | 1,106.00 | 1,105.63 | 11,766 |
| Aug 27, 2024 | 1,096.00 | 1,108.00 | 1,086.00 | 1,098.00 | 1,097.64 | 18,882 |
| Aug 23, 2024 | 1,072.00 | 1,094.00 | 1,072.00 | 1,091.00 | 1,090.64 | 4,152 |
| Aug 22, 2024 | 1,064.00 | 1,106.00 | 1,064.00 | 1,080.00 | 1,079.64 | 16,578 |
| Aug 21, 2024 | 1,080.00 | 1,096.00 | 1,077.00 | 1,094.00 | 1,093.64 | 20,913 |
| Aug 20, 2024 | 1,082.00 | 1,094.00 | 1,082.00 | 1,094.00 | 1,093.64 | 12,204 |
| Aug 19, 2024 | 1,066.00 | 1,080.00 | 1,066.00 | 1,078.00 | 1,077.64 | 3,016 |
| Aug 16, 2024 | 1,044.00 | 1,074.00 | 1,044.00 | 1,070.00 | 1,069.65 | 15,519 |
| Aug 15, 2024 | 1,058.00 | 1,074.00 | 1,048.00 | 1,064.00 | 1,063.65 | 5,158 |
| Aug 14, 2024 | 1,066.00 | 1,066.00 | 1,050.00 | 1,050.00 | 1,049.65 | 19,729 |
| Aug 13, 2024 | 1,046.00 | 1,058.00 | 1,046.00 | 1,050.00 | 1,049.65 | 11,070 |
| Aug 12, 2024 | 1,060.00 | 1,062.00 | 1,042.00 | 1,044.00 | 1,043.65 | 13,882 |
| Aug 9, 2024 | 1,054.00 | 1,056.00 | 1,042.00 | 1,043.00 | 1,042.65 | 20,066 |
| Aug 8, 2024 | 1,035.00 | 1,040.00 | 1,014.00 | 1,034.00 | 1,033.66 | 16,252 |
| Aug 7, 2024 | 1,016.00 | 1,050.00 | 1,002.00 | 1,045.00 | 1,044.65 | 16,811 |
| Aug 6, 2024 | 1,026.00 | 1,038.00 | 1,008.00 | 1,014.00 | 1,013.66 | 17,751 |
| Aug 5, 2024 | 1,008.00 | 1,018.00 | 984.00 | 1,014.00 | 1,013.66 | 14,283 |
| Aug 2, 2024 | 1,076.00 | 1,082.00 | 1,048.00 | 1,052.00 | 1,051.65 | 73,347 |
| Aug 1, 2024 | 1,096.00 | 1,116.00 | 1,094.00 | 1,098.00 | 1,097.64 | 31,029 |
| Jul 31, 2024 | 1,118.00 | 1,122.00 | 1,092.00 | 1,098.00 | 1,097.64 | 21,868 |
| Jul 30, 2024 | 1,110.00 | 1,134.00 | 1,098.00 | 1,106.00 | 1,105.63 | 22,236 |
| Jul 29, 2024 | 1,132.00 | 1,142.00 | 1,120.00 | 1,122.00 | 1,121.63 | 6,724 |
| Jul 26, 2024 | 1,080.00 | 1,138.00 | 1,080.00 | 1,134.00 | 1,133.62 | 37,760 |
| Jul 25, 2024 | 1,028.00 | 1,090.00 | 1,022.00 | 1,086.00 | 1,085.64 | 28,534 |
| Jul 24, 2024 | 1,036.00 | 1,062.00 | 1,036.00 | 1,037.00 | 1,036.66 | 13,110 |
| Jul 23, 2024 | 1,066.00 | 1,081.00 | 1,052.00 | 1,062.00 | 1,061.65 | 8,983 |
| Jul 22, 2024 | 1,084.00 | 1,093.00 | 1,068.00 | 1,078.00 | 1,077.64 | 11,688 |
| Jul 19, 2024 | 1,100.00 | 1,100.00 | 1,069.00 | 1,080.00 | 1,079.64 | 15,642 |
| Jul 18, 2024 | 1,062.00 | 1,112.00 | 1,054.00 | 1,104.00 | 1,103.63 | 48,157 |
| Jul 17, 2024 | 1,074.00 | 1,074.00 | 1,048.00 | 1,057.00 | 1,056.65 | 5,580 |
| Jul 16, 2024 | 1,070.00 | 1,091.00 | 1,064.00 | 1,078.00 | 1,077.64 | 12,536 |
| Jul 15, 2024 | 1,082.00 | 1,082.00 | 1,062.00 | 1,066.00 | 1,065.65 | 8,833 |
| Jul 12, 2024 | 1,080.00 | 1,086.00 | 1,066.00 | 1,086.00 | 1,085.64 | 11,197 |
| Jul 11, 2024 | 1,062.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,069.65 | 37,882 |
| Jul 10, 2024 | 1,060.00 | 1,067.00 | 1,048.00 | 1,056.00 | 1,055.65 | 7,848 |
| Jul 9, 2024 | 1,060.00 | 1,078.00 | 1,048.00 | 1,050.00 | 1,049.65 | 19,765 |
| Jul 8, 2024 | 1,074.00 | 1,082.00 | 1,050.00 | 1,056.00 | 1,055.65 | 9,372 |
| Jul 5, 2024 | 1,080.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,069.65 | 22,075 |
| Jul 4, 2024 | 1,068.00 | 1,084.00 | 1,064.00 | 1,066.00 | 1,065.65 | 20,009 |
| Jul 3, 2024 | 1,066.00 | 1,068.00 | 1,054.00 | 1,068.00 | 1,067.65 | 41,249 |
| Jul 2, 2024 | 1,034.00 | 1,060.00 | 1,034.00 | 1,056.00 | 1,055.65 | 14,396 |
| Jul 1, 2024 | 1,067.00 | 1,070.00 | 1,040.00 | 1,044.00 | 1,043.65 | 17,810 |
| Jun 28, 2024 | 1,060.00 | 1,064.00 | 1,049.00 | 1,062.00 | 1,061.65 | 6,565 |
| Jun 27, 2024 | 1,048.00 | 1,060.00 | 1,042.00 | 1,052.00 | 1,051.65 | 9,750 |
| Jun 26, 2024 | 1,050.00 | 1,076.00 | 1,046.00 | 1,054.00 | 1,053.65 | 30,647 |
| Jun 25, 2024 | 1,080.00 | 1,082.00 | 1,058.00 | 1,066.00 | 1,065.65 | 20,873 |
| Jun 24, 2024 | 1,078.00 | 1,098.00 | 1,078.00 | 1,092.00 | 1,091.64 | 7,798 |
| Jun 21, 2024 | 1,120.00 | 1,120.00 | 1,096.00 | 1,106.00 | 1,105.63 | 30,493 |
| Jun 20, 2024 | 1,088.00 | 1,116.00 | 1,088.00 | 1,116.00 | 1,115.63 | 46,578 |
| Jun 19, 2024 | 1,104.00 | 1,104.00 | 1,088.00 | 1,088.00 | 1,087.64 | 9,290 |
| Jun 18, 2024 | 1,094.00 | 1,101.00 | 1,092.00 | 1,099.00 | 1,098.64 | 3,857 |
| Jun 17, 2024 | 1,096.00 | 1,100.00 | 1,070.00 | 1,096.00 | 1,095.64 | 17,471 |
| Jun 14, 2024 | 1,110.00 | 1,112.00 | 1,074.00 | 1,094.00 | 1,093.64 | 12,065 |
| Jun 13, 2024 | 1,136.00 | 1,140.00 | 1,108.00 | 1,108.00 | 1,107.63 | 17,479 |
| Jun 12, 2024 | 1,140.00 | 1,154.00 | 1,132.00 | 1,146.00 | 1,145.62 | 24,953 |
| Jun 11, 2024 | 1,178.00 | 1,184.00 | 1,144.00 | 1,146.00 | 1,145.62 | 6,380 |
| Jun 10, 2024 | 1,192.00 | 1,204.00 | 1,176.00 | 1,178.00 | 1,177.61 | 5,912 |
| Jun 7, 2024 | 1,172.00 | 1,192.00 | 1,172.00 | 1,188.00 | 1,187.61 | 6,161 |
| Jun 6, 2024 | 1,188.00 | 1,197.00 | 1,178.00 | 1,184.00 | 1,183.61 | 53,840 |
| Jun 5, 2024 | 1,153.00 | 1,188.00 | 1,153.00 | 1,188.00 | 1,187.61 | 24,513 |
| Jun 4, 2024 | 1,176.00 | 1,176.00 | 1,150.00 | 1,170.00 | 1,169.61 | 44,112 |
| Jun 3, 2024 | 1,162.00 | 1,184.00 | 1,150.00 | 1,176.00 | 1,175.61 | 35,974 |
| May 31, 2024 | 1,162.00 | 1,174.00 | 1,138.00 | 1,148.00 | 1,147.62 | 13,417 |
| May 30, 2024 | 1,156.00 | 1,174.00 | 1,146.00 | 1,160.00 | 1,159.62 | 22,598 |
| May 29, 2024 | 1,186.00 | 1,196.00 | 1,158.00 | 1,160.00 | 1,159.62 | 22,633 |
| May 28, 2024 | 1,206.00 | 1,222.00 | 1,176.00 | 1,196.00 | 1,195.60 | 51,671 |
| May 24, 2024 | 1,231.00 | 1,240.00 | 1,213.00 | 1,232.00 | 1,231.59 | 24,441 |
| May 23, 2024 | 1,224.00 | 1,258.00 | 1,221.00 | 1,254.00 | 1,253.58 | 28,059 |
| May 22, 2024 | 1,242.00 | 1,266.00 | 1,220.00 | 1,224.00 | 1,223.59 | 36,348 |
| May 21, 2024 | 1,236.00 | 1,288.00 | 1,222.00 | 1,258.00 | 1,257.58 | 41,336 |
| May 20, 2024 | 1,064.00 | 1,266.00 | 1,064.00 | 1,246.00 | 1,245.59 | 48,445 |
| May 17, 2024 | 1,080.00 | 1,087.00 | 1,060.00 | 1,062.00 | 1,061.65 | 39,891 |
| May 16, 2024 | 1,050.00 | 1,078.00 | 1,050.00 | 1,078.00 | 1,077.64 | 61,114 |
| May 15, 2024 | 1,046.00 | 1,070.00 | 1,038.00 | 1,060.00 | 1,059.65 | 60,761 |