Stockholm - Free Realtime Quote SEK
Modern Times Group MTG AB (MTG-A.ST)
108.00
-2.00
(-1.82%)
As of 1:00:01 PM GMT+2. Market Open.
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 8, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 90 |
| May 7, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 225 |
| May 6, 2025 | 112.00 | 112.00 | 111.10 | 111.10 | 111.10 | 45 |
| May 5, 2025 | 110.04 | 112.00 | 110.04 | 112.00 | 112.00 | 657 |
| May 2, 2025 | 114.98 | 114.98 | 110.02 | 110.02 | 110.02 | 145 |
| Apr 30, 2025 | 103.72 | 114.18 | 103.72 | 114.18 | 114.18 | 495 |
| Apr 29, 2025 | 113.20 | 113.20 | 108.04 | 108.04 | 108.04 | 75 |
| Apr 28, 2025 | 110.04 | 111.30 | 110.00 | 111.30 | 111.30 | 566 |
| Apr 25, 2025 | 109.22 | 109.22 | 108.72 | 109.22 | 109.22 | 757 |
| Apr 24, 2025 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | 5 |
| Apr 23, 2025 | 107.00 | 113.96 | 107.00 | 109.48 | 109.48 | 317 |
| Apr 22, 2025 | 105.66 | 105.74 | 105.52 | 105.74 | 105.74 | 802 |
| Apr 17, 2025 | 108.76 | 116.48 | 108.76 | 116.48 | 116.48 | 205 |
| Apr 16, 2025 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | 53 |
| Apr 15, 2025 | 109.00 | 117.98 | 109.00 | 109.32 | 109.32 | 135 |
| Apr 14, 2025 | 109.00 | 118.00 | 109.00 | 110.02 | 110.02 | 554 |
| Apr 11, 2025 | 105.08 | 106.04 | 105.08 | 106.04 | 106.04 | 170 |
| Apr 10, 2025 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | 4 |
| Apr 9, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 9 |
| Apr 8, 2025 | 104.52 | 105.50 | 104.00 | 105.50 | 105.50 | 1,431 |
| Apr 7, 2025 | 112.00 | 112.00 | 104.50 | 106.00 | 106.00 | 2,046 |
| Apr 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 25 |
| Apr 3, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 185 |
| Apr 2, 2025 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 11 |
| Apr 1, 2025 | 114.00 | 118.00 | 113.00 | 118.00 | 118.00 | 196 |
| Mar 31, 2025 | 121.00 | 121.00 | 113.00 | 113.00 | 113.00 | 144 |
| Mar 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 115 |
| Mar 27, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4 |
| Mar 26, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 12 |
| Mar 25, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 165 |
| Mar 24, 2025 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 454 |
| Mar 21, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 52 |
| Mar 20, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 356 |
| Mar 19, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 201 |
| Mar 18, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 14 |
| Mar 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 105 |
| Mar 14, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 54 |
| Mar 13, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 116 |
| Mar 12, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 95 |
| Mar 11, 2025 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 159 |
| Mar 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Mar 7, 2025 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 169 |
| Mar 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 283 |
| Mar 5, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 122 |
| Mar 4, 2025 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 252 |
| Mar 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 200 |
| Feb 28, 2025 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 30 |
| Feb 27, 2025 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 255 |
| Feb 26, 2025 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 356 |
| Feb 25, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 443 |
| Feb 24, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 189 |
| Feb 21, 2025 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 725 |
| Feb 20, 2025 | 122.00 | 128.00 | 122.00 | 128.00 | 128.00 | 874 |
| Feb 19, 2025 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | 287 |
| Feb 18, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 391 |
| Feb 17, 2025 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 376 |
| Feb 14, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 1,731 |
| Feb 13, 2025 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 1,079 |
| Feb 12, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 276 |
| Feb 11, 2025 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 158 |
| Feb 10, 2025 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 82 |
| Feb 7, 2025 | 113.00 | 118.00 | 113.00 | 117.00 | 117.00 | 594 |
| Feb 6, 2025 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 1,901 |
| Feb 5, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 396 |
| Feb 4, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Feb 3, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 860 |
| Jan 31, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 165 |
| Jan 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 8 |
| Jan 29, 2025 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 1,511 |
| Jan 28, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,081 |
| Jan 27, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 262 |
| Jan 24, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 22 |
| Jan 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 107 |
| Jan 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 308 |
| Jan 21, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 337 |
| Jan 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 163 |
| Jan 17, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 3,097 |
| Jan 16, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Jan 15, 2025 | 97.50 | 98.00 | 97.50 | 98.00 | 98.00 | 66 |
| Jan 14, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | 19 |
| Jan 13, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 517 |
| Jan 10, 2025 | 95.50 | 99.00 | 95.50 | 99.00 | 99.00 | 985 |
| Jan 9, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1 |
| Jan 8, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 64 |
| Jan 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5 |
| Jan 3, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 42 |
| Jan 2, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 13 |
| Dec 30, 2024 | 94.50 | 94.50 | 92.50 | 92.50 | 92.50 | 253 |
| Dec 27, 2024 | 93.00 | 94.50 | 93.00 | 94.50 | 94.50 | 496 |
| Dec 23, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 31 |
| Dec 20, 2024 | 95.50 | 95.50 | 94.50 | 94.50 | 94.50 | 134 |
| Dec 19, 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | 169 |
| Dec 18, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 100 |
| Dec 17, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 100 |
| Dec 16, 2024 | 93.50 | 94.00 | 93.50 | 94.00 | 94.00 | 102 |
| Dec 13, 2024 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | 196 |
| Dec 12, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 5 |
| Dec 11, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Dec 10, 2024 | 92.50 | 93.00 | 92.50 | 93.00 | 93.00 | 529 |
| Dec 9, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 331 |
| Dec 6, 2024 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | 50 |
| Dec 5, 2024 | 93.50 | 93.50 | 90.50 | 93.00 | 93.00 | 611 |
| Dec 4, 2024 | 93.00 | 94.00 | 93.00 | 93.50 | 93.50 | 83 |
| Dec 3, 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 675 |
| Dec 2, 2024 | 92.00 | 92.00 | 91.50 | 92.00 | 92.00 | 168 |
| Nov 29, 2024 | 94.50 | 94.50 | 91.50 | 91.50 | 91.50 | 641 |
| Nov 28, 2024 | 93.50 | 93.50 | 92.00 | 92.00 | 92.00 | 170 |
| Nov 27, 2024 | 90.00 | 93.50 | 90.00 | 93.50 | 93.50 | 1,368 |
| Nov 26, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 328 |
| Nov 25, 2024 | 91.00 | 91.00 | 90.50 | 91.00 | 91.00 | 263 |
| Nov 22, 2024 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 795 |
| Nov 21, 2024 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 811 |
| Nov 20, 2024 | 89.50 | 92.00 | 89.50 | 92.00 | 92.00 | 50 |
| Nov 19, 2024 | 89.50 | 89.50 | 88.00 | 89.50 | 89.50 | 379 |
| Nov 18, 2024 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | 163 |
| Nov 15, 2024 | 89.50 | 91.00 | 89.50 | 90.50 | 90.50 | 703 |
| Nov 14, 2024 | 87.00 | 90.50 | 87.00 | 89.50 | 89.50 | 634 |
| Nov 13, 2024 | 83.00 | 86.50 | 83.00 | 86.50 | 86.50 | 523 |
| Nov 12, 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 2,126 |
| Nov 11, 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 133 |
| Nov 8, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Nov 7, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 449 |
| Nov 6, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 40 |
| Nov 5, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 413 |
| Nov 4, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 19 |
| Nov 1, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 10 |
| Oct 31, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 35 |
| Oct 30, 2024 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | 249 |
| Oct 29, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 51 |
| Oct 28, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 58 |
| Oct 25, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 100 |
| Oct 24, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Oct 23, 2024 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | 189 |
| Oct 22, 2024 | 74.00 | 76.50 | 74.00 | 76.50 | 76.50 | 764 |
| Oct 21, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Oct 18, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Oct 17, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Oct 16, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Oct 15, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Oct 14, 2024 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | 62 |
| Oct 11, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 140 |
| Oct 10, 2024 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | 139 |
| Oct 9, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Oct 8, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 14 |
| Oct 7, 2024 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 20 |
| Oct 4, 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 52 |
| Oct 3, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Oct 2, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 23 |
| Oct 1, 2024 | 79.00 | 80.00 | 79.00 | 79.50 | 79.50 | 29 |
| Sep 30, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Sep 27, 2024 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | 306 |
| Sep 26, 2024 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 3,321 |
| Sep 25, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 8,343 |
| Sep 24, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Sep 23, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 10 |
| Sep 20, 2024 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 78 |
| Sep 19, 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 116 |
| Sep 18, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 27 |
| Sep 17, 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 220 |
| Sep 16, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 5 |
| Sep 13, 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 100 |
| Sep 12, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 37 |
| Sep 11, 2024 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | 26 |
| Sep 10, 2024 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | 89 |
| Sep 9, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3 |
| Sep 6, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1 |
| Sep 5, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 22 |
| Sep 4, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Sep 3, 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 11 |
| Sep 2, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 14 |
| Aug 30, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Aug 29, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Aug 28, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 47 |
| Aug 27, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1 |
| Aug 26, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Aug 23, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 145 |
| Aug 22, 2024 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | 91 |
| Aug 21, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 149 |
| Aug 20, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 49 |
| Aug 19, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Aug 16, 2024 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | 19 |
| Aug 15, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 4,031 |
| Aug 14, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Aug 13, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Aug 12, 2024 | 78.50 | 78.50 | 75.00 | 77.00 | 77.00 | 172 |
| Aug 9, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 51 |
| Aug 8, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Aug 7, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 620 |
| Aug 6, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 6 |
| Aug 5, 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 49 |
| Aug 2, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1 |
| Aug 1, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 89 |
| Jul 31, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 5 |
| Jul 30, 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 110 |
| Jul 29, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jul 26, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 23 |
| Jul 25, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 50 |
| Jul 24, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 99 |
| Jul 23, 2024 | 80.00 | 82.00 | 80.00 | 80.50 | 80.50 | 200 |
| Jul 22, 2024 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 54 |
| Jul 19, 2024 | 83.50 | 83.50 | 79.50 | 79.50 | 79.50 | 172 |
| Jul 18, 2024 | 85.00 | 85.00 | 80.00 | 83.50 | 83.50 | 1,354 |
| Jul 17, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 26 |
| Jul 16, 2024 | 86.50 | 88.00 | 86.00 | 86.00 | 86.00 | 307 |
| Jul 15, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 445 |
| Jul 12, 2024 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | 718 |
| Jul 11, 2024 | 87.00 | 87.00 | 86.50 | 87.00 | 87.00 | 458 |
| Jul 10, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 74 |
| Jul 9, 2024 | 86.50 | 88.00 | 86.50 | 88.00 | 88.00 | 15 |
| Jul 8, 2024 | 88.00 | 89.00 | 88.00 | 88.50 | 88.50 | 1,168 |
| Jul 5, 2024 | 87.00 | 89.50 | 87.00 | 89.50 | 89.50 | 63 |
| Jul 4, 2024 | 87.00 | 87.50 | 87.00 | 87.00 | 87.00 | 419 |
| Jul 3, 2024 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | 199 |
| Jul 2, 2024 | 84.50 | 87.50 | 84.50 | 86.00 | 86.00 | 663 |
| Jul 1, 2024 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | 187 |
| Jun 28, 2024 | 86.00 | 86.00 | 83.50 | 83.50 | 83.50 | 675 |
| Jun 27, 2024 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 815 |
| Jun 26, 2024 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | 536 |
| Jun 25, 2024 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 424 |
| Jun 24, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 29 |
| Jun 20, 2024 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 94 |
| Jun 19, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Jun 18, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1 |
| Jun 17, 2024 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | 51 |
| Jun 14, 2024 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | 32 |
| Jun 13, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 140 |
| Jun 12, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 137 |
| Jun 11, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 34 |
| Jun 10, 2024 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | 892 |
| Jun 7, 2024 | 91.50 | 96.00 | 91.50 | 96.00 | 96.00 | 1,039 |
| Jun 5, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1,346 |
| Jun 4, 2024 | 94.00 | 94.00 | 91.50 | 91.50 | 91.50 | 242 |
| Jun 3, 2024 | 89.50 | 94.00 | 89.50 | 94.00 | 94.00 | 2,000 |
| May 31, 2024 | 88.50 | 92.50 | 88.50 | 92.50 | 92.50 | 131 |
| May 30, 2024 | 94.00 | 94.00 | 93.00 | 93.50 | 93.50 | 103 |
| May 29, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 20 |
| May 28, 2024 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | 1,278 |
| May 27, 2024 | 94.50 | 95.00 | 94.00 | 95.00 | 95.00 | 155 |
| May 24, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 11 |
| May 23, 2024 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | 5 |
| May 22, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 6 |
| May 21, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 704 |
| May 20, 2024 | 98.50 | 98.50 | 96.00 | 96.00 | 96.00 | 1,358 |
| May 17, 2024 | 95.00 | 98.00 | 95.00 | 98.00 | 98.00 | 227 |
| May 16, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 154 |
| May 15, 2024 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | 469 |
| May 14, 2024 | 94.00 | 94.50 | 93.00 | 93.00 | 93.00 | 175 |
| May 13, 2024 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | 316 |
| May 10, 2024 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | 492 |
| May 8, 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | 342 |