Stockholm - Delayed Quote SEK
Scandi Standard AB (publ) (SCST.ST)
90.10
-0.10
(-0.11%)
At close: May 9 at 5:29:49 PM GMT+2
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 9, 2025 | 90.50 | 91.20 | 90.00 | 90.10 | 90.10 | 16,497 |
| May 8, 2025 | 92.00 | 92.50 | 90.20 | 90.20 | 90.20 | 39,973 |
| May 7, 2025 | 90.10 | 91.90 | 90.10 | 91.70 | 91.70 | 34,116 |
| May 6, 2025 | 88.40 | 89.90 | 88.40 | 89.90 | 89.90 | 65,661 |
| May 5, 2025 | 89.00 | 89.30 | 87.80 | 88.40 | 88.40 | 41,102 |
| May 2, 2025 | 88.00 | 89.20 | 87.60 | 88.70 | 88.70 | 69,282 |
| Apr 30, 2025 | 1.25 Dividend | |||||
| Apr 30, 2025 | 89.00 | 89.50 | 87.20 | 88.10 | 88.10 | 71,110 |
| Apr 29, 2025 | 87.40 | 90.00 | 85.80 | 89.40 | 88.15 | 133,823 |
| Apr 28, 2025 | 85.00 | 85.80 | 84.60 | 85.20 | 84.01 | 29,949 |
| Apr 25, 2025 | 83.80 | 85.70 | 83.60 | 84.60 | 83.42 | 48,873 |
| Apr 24, 2025 | 82.40 | 84.90 | 82.20 | 84.00 | 82.83 | 67,758 |
| Apr 23, 2025 | 81.60 | 84.30 | 81.60 | 83.50 | 82.33 | 61,407 |
| Apr 22, 2025 | 82.50 | 82.60 | 81.00 | 81.60 | 80.46 | 68,752 |
| Apr 17, 2025 | 82.00 | 82.80 | 81.40 | 81.90 | 80.75 | 20,624 |
| Apr 16, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 80.85 | 28,292 |
| Apr 15, 2025 | 81.80 | 83.90 | 81.70 | 83.00 | 81.84 | 46,331 |
| Apr 14, 2025 | 80.10 | 81.80 | 79.50 | 81.10 | 79.97 | 35,839 |
| Apr 11, 2025 | 79.80 | 80.50 | 78.60 | 79.10 | 77.99 | 70,350 |
| Apr 10, 2025 | 81.30 | 83.00 | 78.90 | 80.60 | 79.47 | 82,206 |
| Apr 9, 2025 | 78.50 | 78.60 | 76.40 | 77.10 | 76.02 | 48,837 |
| Apr 8, 2025 | 77.00 | 78.70 | 77.00 | 78.70 | 77.60 | 77,340 |
| Apr 7, 2025 | 75.00 | 78.20 | 74.60 | 76.50 | 75.43 | 146,520 |
| Apr 4, 2025 | 79.30 | 80.90 | 78.00 | 78.00 | 76.91 | 52,964 |
| Apr 3, 2025 | 79.30 | 79.80 | 78.70 | 79.70 | 78.59 | 35,655 |
| Apr 2, 2025 | 80.50 | 80.70 | 79.20 | 79.80 | 78.68 | 22,259 |
| Apr 1, 2025 | 75.10 | 81.50 | 75.10 | 80.70 | 79.57 | 33,523 |
| Mar 31, 2025 | 79.80 | 81.00 | 79.00 | 80.60 | 79.47 | 30,474 |
| Mar 28, 2025 | 78.70 | 80.10 | 78.60 | 80.00 | 78.88 | 55,180 |
| Mar 27, 2025 | 79.30 | 79.80 | 78.00 | 79.00 | 77.90 | 86,018 |
| Mar 26, 2025 | 80.10 | 80.80 | 79.50 | 80.10 | 78.98 | 23,913 |
| Mar 25, 2025 | 80.80 | 81.20 | 80.00 | 80.40 | 79.28 | 26,496 |
| Mar 24, 2025 | 81.00 | 81.60 | 80.20 | 81.00 | 79.87 | 26,546 |
| Mar 21, 2025 | 81.40 | 81.90 | 80.20 | 81.00 | 79.87 | 46,807 |
| Mar 20, 2025 | 83.90 | 83.90 | 81.50 | 82.40 | 81.25 | 26,383 |
| Mar 19, 2025 | 84.30 | 84.40 | 82.30 | 82.60 | 81.45 | 27,442 |
| Mar 18, 2025 | 83.70 | 84.50 | 83.70 | 84.20 | 83.02 | 22,292 |
| Mar 17, 2025 | 83.50 | 84.10 | 82.80 | 83.50 | 82.33 | 35,573 |
| Mar 14, 2025 | 83.10 | 83.40 | 83.00 | 83.40 | 82.23 | 33,989 |
| Mar 13, 2025 | 83.40 | 83.60 | 83.00 | 83.00 | 81.84 | 25,170 |
| Mar 12, 2025 | 83.00 | 83.60 | 82.90 | 83.40 | 82.23 | 45,607 |
| Mar 11, 2025 | 83.10 | 83.80 | 82.50 | 83.00 | 81.84 | 38,296 |
| Mar 10, 2025 | 83.70 | 84.90 | 83.00 | 83.10 | 81.94 | 38,998 |
| Mar 7, 2025 | 82.40 | 83.80 | 81.90 | 83.30 | 82.14 | 29,823 |
| Mar 6, 2025 | 85.00 | 85.20 | 82.00 | 82.00 | 80.85 | 47,554 |
| Mar 5, 2025 | 85.10 | 86.00 | 84.00 | 85.00 | 83.81 | 70,405 |
| Mar 4, 2025 | 84.00 | 85.40 | 83.80 | 85.00 | 83.81 | 67,639 |
| Mar 3, 2025 | 84.10 | 84.90 | 83.60 | 84.30 | 83.12 | 102,493 |
| Feb 28, 2025 | 86.20 | 86.40 | 84.40 | 84.80 | 83.61 | 85,457 |
| Feb 27, 2025 | 86.80 | 87.40 | 86.30 | 86.60 | 85.39 | 45,851 |
| Feb 26, 2025 | 86.90 | 87.20 | 86.00 | 87.00 | 85.78 | 29,876 |
| Feb 25, 2025 | 85.20 | 88.00 | 85.20 | 86.60 | 85.39 | 49,648 |
| Feb 24, 2025 | 84.80 | 85.50 | 84.30 | 84.90 | 83.71 | 58,696 |
| Feb 21, 2025 | 85.40 | 86.10 | 84.70 | 84.80 | 83.61 | 42,706 |
| Feb 20, 2025 | 85.40 | 86.50 | 85.20 | 85.60 | 84.40 | 44,577 |
| Feb 19, 2025 | 85.10 | 85.70 | 84.80 | 85.00 | 83.81 | 81,499 |
| Feb 18, 2025 | 85.50 | 88.00 | 84.50 | 85.10 | 83.91 | 123,831 |
| Feb 17, 2025 | 85.30 | 85.90 | 84.60 | 85.90 | 84.70 | 60,122 |
| Feb 14, 2025 | 83.70 | 86.00 | 83.50 | 85.70 | 84.50 | 95,919 |
| Feb 13, 2025 | 82.20 | 83.90 | 81.80 | 83.50 | 82.33 | 73,944 |
| Feb 12, 2025 | 82.30 | 84.50 | 81.50 | 82.00 | 80.85 | 57,590 |
| Feb 11, 2025 | 83.50 | 84.50 | 81.90 | 82.10 | 80.95 | 84,269 |
| Feb 10, 2025 | 82.50 | 83.60 | 80.10 | 83.40 | 82.23 | 184,172 |
| Feb 7, 2025 | 84.50 | 85.50 | 81.30 | 82.20 | 81.05 | 196,268 |
| Feb 6, 2025 | 85.00 | 86.00 | 83.50 | 85.20 | 84.01 | 188,301 |
| Feb 5, 2025 | 82.50 | 83.60 | 82.00 | 83.10 | 81.94 | 45,548 |
| Feb 4, 2025 | 83.60 | 83.60 | 82.70 | 83.10 | 81.94 | 22,678 |
| Feb 3, 2025 | 82.80 | 83.80 | 82.50 | 83.70 | 82.53 | 20,473 |
| Jan 31, 2025 | 83.30 | 84.00 | 83.00 | 84.00 | 82.83 | 19,909 |
| Jan 30, 2025 | 83.50 | 83.50 | 82.50 | 83.30 | 82.14 | 38,765 |
| Jan 29, 2025 | 82.40 | 83.60 | 82.10 | 83.50 | 82.33 | 39,972 |
| Jan 28, 2025 | 81.60 | 82.80 | 81.60 | 82.40 | 81.25 | 15,202 |
| Jan 27, 2025 | 80.70 | 83.00 | 80.70 | 81.70 | 80.56 | 32,574 |
| Jan 24, 2025 | 82.20 | 82.30 | 81.00 | 81.50 | 80.36 | 31,746 |
| Jan 23, 2025 | 81.50 | 82.50 | 81.50 | 82.20 | 81.05 | 25,403 |
| Jan 22, 2025 | 82.60 | 83.50 | 81.60 | 81.60 | 80.46 | 35,218 |
| Jan 21, 2025 | 82.20 | 83.50 | 81.90 | 83.00 | 81.84 | 23,364 |
| Jan 20, 2025 | 80.90 | 83.40 | 80.90 | 82.10 | 80.95 | 26,652 |
| Jan 17, 2025 | 82.80 | 83.10 | 81.40 | 82.10 | 80.95 | 26,491 |
| Jan 16, 2025 | 83.10 | 84.40 | 82.70 | 83.00 | 81.84 | 23,774 |
| Jan 15, 2025 | 82.50 | 83.40 | 82.10 | 82.50 | 81.35 | 33,171 |
| Jan 14, 2025 | 83.20 | 83.80 | 82.90 | 83.10 | 81.94 | 22,792 |
| Jan 13, 2025 | 84.30 | 84.60 | 83.20 | 83.20 | 82.04 | 23,576 |
| Jan 10, 2025 | 86.40 | 86.40 | 84.30 | 84.30 | 83.12 | 32,070 |
| Jan 9, 2025 | 84.90 | 86.00 | 84.20 | 85.60 | 84.40 | 59,080 |
| Jan 8, 2025 | 83.70 | 84.90 | 83.40 | 84.90 | 83.71 | 64,110 |
| Jan 7, 2025 | 85.10 | 85.20 | 83.70 | 83.70 | 82.53 | 86,131 |
| Jan 3, 2025 | 85.30 | 85.90 | 84.70 | 85.00 | 83.81 | 23,259 |
| Jan 2, 2025 | 85.10 | 86.00 | 84.10 | 85.60 | 84.40 | 65,019 |
| Dec 30, 2024 | 85.70 | 85.70 | 84.60 | 85.10 | 83.91 | 19,829 |
| Dec 27, 2024 | 85.20 | 86.00 | 85.20 | 85.80 | 84.60 | 19,751 |
| Dec 23, 2024 | 84.20 | 85.80 | 83.90 | 85.10 | 83.91 | 26,601 |
| Dec 20, 2024 | 86.10 | 86.10 | 84.00 | 84.20 | 83.02 | 26,400 |
| Dec 19, 2024 | 85.20 | 86.70 | 84.70 | 85.90 | 84.70 | 107,360 |
| Dec 18, 2024 | 84.00 | 85.20 | 83.80 | 85.00 | 83.81 | 41,633 |
| Dec 17, 2024 | 85.00 | 85.10 | 83.10 | 84.00 | 82.83 | 49,116 |
| Dec 16, 2024 | 85.20 | 85.50 | 84.60 | 85.20 | 84.01 | 21,719 |
| Dec 13, 2024 | 85.00 | 85.80 | 84.70 | 85.20 | 84.01 | 29,317 |
| Dec 12, 2024 | 83.50 | 85.00 | 82.70 | 84.50 | 83.32 | 63,486 |
| Dec 11, 2024 | 84.00 | 84.20 | 83.30 | 83.50 | 82.33 | 64,999 |
| Dec 10, 2024 | 84.40 | 84.40 | 83.20 | 84.00 | 82.83 | 46,801 |
| Dec 9, 2024 | 84.70 | 85.00 | 83.90 | 84.10 | 82.92 | 42,738 |
| Dec 6, 2024 | 85.10 | 85.60 | 84.00 | 84.00 | 82.83 | 25,431 |
| Dec 5, 2024 | 85.80 | 85.90 | 84.40 | 85.10 | 83.91 | 37,702 |
| Dec 4, 2024 | 82.70 | 86.20 | 82.70 | 85.10 | 83.91 | 107,413 |
| Dec 3, 2024 | 83.00 | 83.00 | 82.10 | 82.40 | 81.25 | 34,311 |
| Dec 2, 2024 | 82.60 | 83.50 | 81.80 | 82.80 | 81.64 | 69,177 |
| Nov 29, 2024 | 82.70 | 83.20 | 82.20 | 83.20 | 82.04 | 33,232 |
| Nov 28, 2024 | 82.80 | 83.30 | 82.50 | 82.60 | 81.45 | 24,255 |
| Nov 27, 2024 | 83.10 | 83.20 | 82.30 | 82.50 | 81.35 | 24,516 |
| Nov 26, 2024 | 83.10 | 83.60 | 82.80 | 83.00 | 81.84 | 40,265 |
| Nov 25, 2024 | 83.00 | 83.60 | 82.60 | 83.20 | 82.04 | 73,516 |
| Nov 22, 2024 | 82.90 | 83.40 | 82.00 | 83.00 | 81.84 | 116,257 |
| Nov 21, 2024 | 82.50 | 82.50 | 81.00 | 82.00 | 80.85 | 56,777 |
| Nov 20, 2024 | 82.00 | 82.30 | 81.10 | 81.50 | 80.36 | 39,664 |
| Nov 19, 2024 | 81.60 | 82.30 | 79.80 | 81.60 | 80.46 | 60,966 |
| Nov 18, 2024 | 83.40 | 83.90 | 81.40 | 81.40 | 80.26 | 64,105 |
| Nov 15, 2024 | 83.10 | 83.70 | 83.00 | 83.40 | 82.23 | 37,093 |
| Nov 14, 2024 | 83.50 | 84.20 | 82.80 | 83.10 | 81.94 | 36,065 |
| Nov 13, 2024 | 83.00 | 83.60 | 82.80 | 83.50 | 82.33 | 60,532 |
| Nov 12, 2024 | 83.30 | 83.60 | 82.50 | 83.20 | 82.04 | 74,671 |
| Nov 11, 2024 | 83.10 | 83.30 | 82.80 | 83.30 | 82.14 | 30,433 |
| Nov 8, 2024 | 82.90 | 83.60 | 82.30 | 83.00 | 81.84 | 39,299 |
| Nov 7, 2024 | 79.70 | 82.60 | 79.40 | 82.60 | 81.45 | 113,000 |
| Nov 6, 2024 | 80.20 | 80.70 | 79.70 | 79.70 | 78.59 | 124,660 |
| Nov 5, 2024 | 81.40 | 81.50 | 80.20 | 80.20 | 79.08 | 29,613 |
| Nov 4, 2024 | 80.40 | 82.30 | 79.80 | 81.50 | 80.36 | 126,847 |
| Nov 1, 2024 | 81.00 | 81.10 | 80.40 | 80.40 | 79.28 | 14,330 |
| Oct 31, 2024 | 79.80 | 81.00 | 79.60 | 81.00 | 79.87 | 71,206 |
| Oct 30, 2024 | 81.70 | 81.70 | 79.30 | 79.90 | 78.78 | 184,988 |
| Oct 29, 2024 | 82.10 | 82.20 | 79.90 | 80.50 | 79.37 | 132,111 |
| Oct 28, 2024 | 81.70 | 82.80 | 81.60 | 81.90 | 80.75 | 33,588 |
| Oct 25, 2024 | 83.00 | 83.30 | 81.30 | 81.70 | 80.56 | 70,871 |
| Oct 24, 2024 | 82.30 | 83.10 | 81.50 | 81.90 | 80.75 | 34,440 |
| Oct 23, 2024 | 81.70 | 82.30 | 81.50 | 82.20 | 81.05 | 23,479 |
| Oct 22, 2024 | 83.50 | 83.50 | 81.70 | 81.70 | 80.56 | 30,521 |
| Oct 21, 2024 | 83.10 | 84.70 | 82.20 | 83.50 | 82.33 | 45,272 |
| Oct 18, 2024 | 82.10 | 84.40 | 82.00 | 83.10 | 81.94 | 58,003 |
| Oct 17, 2024 | 82.30 | 82.70 | 81.90 | 82.30 | 81.15 | 24,846 |
| Oct 16, 2024 | 81.50 | 82.20 | 81.30 | 82.20 | 81.05 | 30,181 |
| Oct 15, 2024 | 82.20 | 82.50 | 81.60 | 81.80 | 80.66 | 44,108 |
| Oct 14, 2024 | 82.10 | 82.30 | 81.90 | 82.20 | 81.05 | 74,591 |
| Oct 11, 2024 | 82.00 | 82.20 | 81.90 | 82.20 | 81.05 | 83,469 |
| Oct 10, 2024 | 82.00 | 82.10 | 81.80 | 82.10 | 80.95 | 74,792 |
| Oct 9, 2024 | 81.90 | 82.30 | 81.80 | 82.10 | 80.95 | 298,194 |
| Oct 8, 2024 | 81.40 | 82.10 | 80.80 | 81.90 | 80.75 | 66,601 |
| Oct 7, 2024 | 82.00 | 82.40 | 80.80 | 81.40 | 80.26 | 52,940 |
| Oct 4, 2024 | 81.20 | 82.50 | 81.20 | 81.90 | 80.75 | 20,166 |
| Oct 3, 2024 | 82.40 | 83.20 | 81.20 | 81.20 | 80.06 | 22,844 |
| Oct 2, 2024 | 83.20 | 83.60 | 81.90 | 82.40 | 81.25 | 35,997 |
| Oct 1, 2024 | 84.50 | 85.00 | 83.60 | 83.90 | 82.73 | 34,862 |
| Sep 30, 2024 | 84.60 | 85.30 | 83.60 | 84.10 | 82.92 | 24,343 |
| Sep 27, 2024 | 85.70 | 86.40 | 84.50 | 84.50 | 83.32 | 14,049 |
| Sep 26, 2024 | 86.00 | 86.60 | 85.30 | 85.70 | 84.50 | 37,477 |
| Sep 25, 2024 | 85.60 | 86.40 | 85.30 | 86.00 | 84.80 | 22,027 |
| Sep 24, 2024 | 86.90 | 87.10 | 85.60 | 85.60 | 84.40 | 36,056 |
| Sep 23, 2024 | 86.50 | 87.80 | 86.20 | 86.90 | 85.68 | 34,857 |
| Sep 20, 2024 | 86.10 | 86.70 | 85.80 | 86.20 | 84.99 | 24,450 |
| Sep 19, 2024 | 1.15 Dividend | |||||
| Sep 19, 2024 | 87.30 | 87.60 | 86.50 | 86.50 | 85.29 | 32,861 |
| Sep 18, 2024 | 87.80 | 88.00 | 87.30 | 87.60 | 85.24 | 24,151 |
| Sep 17, 2024 | 87.80 | 88.20 | 87.30 | 87.60 | 85.24 | 78,968 |
| Sep 16, 2024 | 87.50 | 88.20 | 87.00 | 87.90 | 85.53 | 21,670 |
| Sep 13, 2024 | 87.70 | 88.40 | 86.80 | 87.50 | 85.14 | 61,370 |
| Sep 12, 2024 | 87.70 | 88.50 | 86.90 | 87.70 | 85.34 | 66,775 |
| Sep 11, 2024 | 87.70 | 87.70 | 86.90 | 87.20 | 84.85 | 107,394 |
| Sep 10, 2024 | 87.40 | 87.60 | 86.70 | 87.20 | 84.85 | 37,108 |
| Sep 9, 2024 | 86.00 | 87.40 | 86.00 | 87.40 | 85.05 | 37,481 |
| Sep 6, 2024 | 86.30 | 86.80 | 85.70 | 85.90 | 83.59 | 80,198 |
| Sep 5, 2024 | 85.90 | 86.40 | 85.00 | 86.30 | 83.98 | 56,200 |
| Sep 4, 2024 | 85.70 | 86.40 | 84.40 | 86.30 | 83.98 | 34,883 |
| Sep 3, 2024 | 85.90 | 86.00 | 85.20 | 85.70 | 83.39 | 42,341 |
| Sep 2, 2024 | 85.50 | 86.10 | 84.70 | 85.90 | 83.59 | 54,710 |
| Aug 30, 2024 | 84.80 | 87.00 | 84.80 | 86.20 | 83.88 | 66,250 |
| Aug 29, 2024 | 84.20 | 84.80 | 84.10 | 84.80 | 82.52 | 27,153 |
| Aug 28, 2024 | 85.60 | 85.60 | 84.20 | 84.20 | 81.93 | 23,603 |
| Aug 27, 2024 | 83.70 | 85.70 | 83.00 | 85.10 | 82.81 | 58,150 |
| Aug 26, 2024 | 83.90 | 84.90 | 82.80 | 83.70 | 81.45 | 100,748 |
| Aug 23, 2024 | 82.50 | 84.20 | 82.00 | 83.90 | 81.64 | 71,861 |
| Aug 22, 2024 | 82.60 | 83.20 | 81.90 | 82.20 | 79.99 | 44,808 |
| Aug 21, 2024 | 82.80 | 83.30 | 81.90 | 82.60 | 80.38 | 30,178 |
| Aug 20, 2024 | 83.00 | 83.20 | 81.80 | 82.80 | 80.57 | 58,766 |
| Aug 19, 2024 | 83.30 | 83.30 | 82.20 | 82.80 | 80.57 | 37,436 |
| Aug 16, 2024 | 82.50 | 83.20 | 82.00 | 82.90 | 80.67 | 43,575 |
| Aug 15, 2024 | 83.50 | 83.50 | 82.00 | 82.50 | 80.28 | 37,741 |
| Aug 14, 2024 | 83.50 | 83.50 | 81.90 | 82.80 | 80.57 | 22,914 |
| Aug 13, 2024 | 82.50 | 83.50 | 81.30 | 82.30 | 80.08 | 37,846 |
| Aug 12, 2024 | 83.60 | 84.10 | 82.10 | 82.10 | 79.89 | 27,905 |
| Aug 9, 2024 | 84.20 | 85.00 | 83.60 | 83.60 | 81.35 | 28,153 |
| Aug 8, 2024 | 84.40 | 84.60 | 83.40 | 84.00 | 81.74 | 28,166 |
| Aug 7, 2024 | 81.90 | 84.00 | 80.90 | 83.90 | 81.64 | 85,017 |
| Aug 6, 2024 | 80.10 | 82.50 | 80.10 | 80.80 | 78.62 | 75,555 |
| Aug 5, 2024 | 78.90 | 80.30 | 76.20 | 80.10 | 77.94 | 197,557 |
| Aug 2, 2024 | 82.00 | 82.00 | 80.60 | 81.00 | 78.82 | 66,416 |
| Aug 1, 2024 | 82.10 | 84.20 | 81.90 | 83.20 | 80.96 | 62,850 |
| Jul 31, 2024 | 84.30 | 84.30 | 81.60 | 82.00 | 79.79 | 55,143 |
| Jul 30, 2024 | 81.10 | 82.20 | 80.00 | 82.00 | 79.79 | 61,452 |
| Jul 29, 2024 | 80.80 | 81.50 | 80.00 | 80.00 | 77.85 | 49,215 |
| Jul 26, 2024 | 79.80 | 81.10 | 79.50 | 80.80 | 78.62 | 70,100 |
| Jul 25, 2024 | 78.40 | 79.50 | 77.20 | 78.80 | 76.68 | 54,480 |
| Jul 24, 2024 | 76.70 | 79.00 | 75.50 | 78.20 | 76.09 | 35,261 |
| Jul 23, 2024 | 76.00 | 76.40 | 74.30 | 75.90 | 73.86 | 53,820 |
| Jul 22, 2024 | 74.80 | 76.00 | 74.70 | 75.00 | 72.98 | 24,395 |
| Jul 19, 2024 | 74.00 | 75.20 | 73.70 | 74.80 | 72.79 | 261,934 |
| Jul 18, 2024 | 74.00 | 75.30 | 72.40 | 73.50 | 71.52 | 148,737 |
| Jul 17, 2024 | 75.60 | 75.60 | 70.00 | 73.60 | 71.62 | 188,620 |
| Jul 16, 2024 | 74.20 | 77.20 | 73.90 | 76.70 | 74.63 | 41,779 |
| Jul 15, 2024 | 77.00 | 77.00 | 73.80 | 74.10 | 72.10 | 40,449 |
| Jul 12, 2024 | 76.20 | 77.00 | 75.40 | 77.00 | 74.93 | 53,408 |
| Jul 11, 2024 | 75.00 | 76.50 | 74.10 | 76.20 | 74.15 | 50,830 |
| Jul 10, 2024 | 75.20 | 75.80 | 74.60 | 74.80 | 72.79 | 38,656 |
| Jul 9, 2024 | 75.30 | 76.20 | 75.20 | 75.20 | 73.18 | 38,330 |
| Jul 8, 2024 | 77.10 | 77.10 | 75.30 | 75.30 | 73.27 | 51,672 |
| Jul 5, 2024 | 78.00 | 78.30 | 77.10 | 77.10 | 75.02 | 19,496 |
| Jul 4, 2024 | 78.20 | 78.70 | 77.50 | 78.30 | 76.19 | 14,711 |
| Jul 3, 2024 | 79.50 | 79.60 | 78.00 | 78.00 | 75.90 | 36,438 |
| Jul 2, 2024 | 78.70 | 80.00 | 77.40 | 79.50 | 77.36 | 41,864 |
| Jul 1, 2024 | 78.10 | 79.10 | 77.70 | 78.70 | 76.58 | 43,292 |
| Jun 28, 2024 | 78.90 | 79.30 | 77.60 | 77.60 | 75.51 | 17,922 |
| Jun 27, 2024 | 79.20 | 79.90 | 78.40 | 78.90 | 76.78 | 25,914 |
| Jun 26, 2024 | 79.00 | 79.90 | 78.40 | 79.20 | 77.07 | 30,014 |
| Jun 25, 2024 | 78.20 | 78.90 | 77.90 | 78.40 | 76.29 | 23,506 |
| Jun 24, 2024 | 77.80 | 78.90 | 77.80 | 78.20 | 76.09 | 54,714 |
| Jun 20, 2024 | 78.90 | 79.80 | 78.50 | 79.10 | 76.97 | 39,384 |
| Jun 19, 2024 | 78.60 | 78.90 | 77.60 | 78.50 | 76.39 | 35,111 |
| Jun 18, 2024 | 76.50 | 78.80 | 76.50 | 78.20 | 76.09 | 37,603 |
| Jun 17, 2024 | 76.30 | 77.20 | 76.00 | 76.30 | 74.25 | 36,835 |
| Jun 14, 2024 | 77.00 | 77.50 | 75.10 | 76.30 | 74.25 | 35,984 |
| Jun 13, 2024 | 76.10 | 77.50 | 76.00 | 76.80 | 74.73 | 30,215 |
| Jun 12, 2024 | 75.00 | 76.30 | 74.90 | 76.00 | 73.95 | 21,080 |
| Jun 11, 2024 | 75.40 | 75.90 | 74.70 | 74.90 | 72.88 | 20,438 |
| Jun 10, 2024 | 76.50 | 76.50 | 75.30 | 75.70 | 73.66 | 21,005 |
| Jun 7, 2024 | 78.00 | 78.00 | 76.10 | 76.40 | 74.34 | 36,505 |
| Jun 5, 2024 | 75.60 | 78.30 | 75.60 | 78.00 | 75.90 | 42,974 |
| Jun 4, 2024 | 78.30 | 78.30 | 76.00 | 76.00 | 73.95 | 52,879 |
| Jun 3, 2024 | 77.40 | 78.90 | 76.90 | 77.10 | 75.02 | 52,937 |
| May 31, 2024 | 76.20 | 77.30 | 76.10 | 77.00 | 74.93 | 54,071 |
| May 30, 2024 | 76.00 | 77.20 | 76.00 | 76.30 | 74.25 | 32,078 |
| May 29, 2024 | 75.60 | 77.60 | 75.60 | 76.30 | 74.25 | 85,765 |
| May 28, 2024 | 73.40 | 76.00 | 73.40 | 75.80 | 73.76 | 71,519 |
| May 27, 2024 | 75.00 | 75.20 | 72.40 | 73.40 | 71.42 | 53,041 |
| May 24, 2024 | 74.10 | 75.10 | 73.80 | 74.80 | 72.79 | 46,591 |
| May 23, 2024 | 74.80 | 75.50 | 74.20 | 74.40 | 72.40 | 46,748 |
| May 22, 2024 | 75.50 | 75.50 | 74.00 | 74.70 | 72.69 | 77,492 |
| May 21, 2024 | 75.30 | 75.90 | 75.00 | 75.10 | 73.08 | 34,914 |
| May 20, 2024 | 76.80 | 76.80 | 75.00 | 75.50 | 73.47 | 42,529 |
| May 17, 2024 | 75.00 | 76.90 | 75.00 | 75.90 | 73.86 | 156,489 |
| May 16, 2024 | 74.80 | 75.20 | 73.20 | 74.70 | 72.69 | 54,573 |
| May 15, 2024 | 73.90 | 75.60 | 73.70 | 75.20 | 73.18 | 49,052 |
| May 14, 2024 | 74.00 | 74.50 | 72.80 | 74.00 | 72.01 | 57,882 |
| May 13, 2024 | 76.00 | 76.00 | 74.30 | 74.30 | 72.30 | 69,045 |
| May 10, 2024 | 73.90 | 76.20 | 72.80 | 76.00 | 73.95 | 78,308 |