Paris - Delayed Quote EUR
AdVini S.A. (ALAVI.PA)
At close: 3:55 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Nov 12, 2024 | 15.40 | 15.40 | 14.80 | 14.80 | 14.80 | 160 |
| Nov 11, 2024 | 15.40 | 15.40 | 15.00 | 15.40 | 15.40 | 44 |
| Nov 8, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3 |
| Nov 7, 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 2 |
| Nov 6, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 101 |
| Nov 5, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 11 |
| Nov 4, 2024 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | 51 |
| Nov 1, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 213 |
| Oct 31, 2024 | 14.80 | 15.60 | 14.70 | 15.60 | 15.60 | 304 |
| Oct 30, 2024 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | 56 |
| Oct 29, 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 8 |
| Oct 28, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 50 |
| Oct 25, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Oct 24, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 5,063 |
| Oct 23, 2024 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 548 |
| Oct 22, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1 |
| Oct 21, 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 202 |
| Oct 18, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1 |
| Oct 17, 2024 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | 220 |
| Oct 16, 2024 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 61 |
| Oct 15, 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 16 |
| Oct 14, 2024 | 15.40 | 15.40 | 14.70 | 14.70 | 14.70 | 587 |
| Oct 11, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 39 |
| Oct 10, 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 3 |
| Oct 9, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7 |
| Oct 8, 2024 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 349 |
| Oct 7, 2024 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | 179 |
| Oct 4, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1 |
| Oct 3, 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 51 |
| Oct 2, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 44 |
| Oct 1, 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 51 |
| Sep 30, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1 |
| Sep 27, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 116 |
| Sep 26, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1 |
| Sep 25, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1 |
| Sep 24, 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 86 |
| Sep 23, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
| Sep 20, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 137 |
| Sep 19, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1 |
| Sep 18, 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 73 |
| Sep 17, 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 23 |
| Sep 16, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 201 |
| Sep 13, 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 43 |
| Sep 12, 2024 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 9 |
| Sep 11, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 61 |
| Sep 10, 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | 16 |
| Sep 9, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1 |
| Sep 6, 2024 | 13.70 | 13.80 | 13.50 | 13.50 | 13.50 | 172 |
| Sep 5, 2024 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 169 |
| Sep 4, 2024 | 14.20 | 14.20 | 13.60 | 13.80 | 13.80 | 226 |
| Sep 3, 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 11 |
| Sep 2, 2024 | 14.50 | 14.50 | 14.00 | 14.10 | 14.10 | 471 |
| Aug 30, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 5 |
| Aug 29, 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 90 |
| Aug 28, 2024 | 14.40 | 14.40 | 14.00 | 14.30 | 14.30 | 155 |
| Aug 27, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5 |
| Aug 26, 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 32 |
| Aug 23, 2024 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 15 |
| Aug 22, 2024 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | 75 |
| Aug 21, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
| Aug 20, 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 51 |
| Aug 19, 2024 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2 |
| Aug 16, 2024 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | 26 |
| Aug 15, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
| Aug 14, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 15 |
| Aug 13, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
| Aug 12, 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 141 |
| Aug 9, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 25 |
| Aug 8, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1 |
| Aug 7, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1 |
| Aug 6, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1 |
| Aug 5, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 34 |
| Aug 2, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1 |
| Aug 1, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 10 |
| Jul 31, 2024 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 65 |
| Jul 30, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1 |
| Jul 29, 2024 | 15.90 | 15.90 | 15.30 | 15.30 | 15.30 | 170 |
| Jul 26, 2024 | 15.10 | 16.30 | 15.10 | 15.90 | 15.90 | 502 |
| Jul 25, 2024 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | 16 |
| Jul 24, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1 |
| Jul 23, 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 2 |
| Jul 22, 2024 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | 390 |
| Jul 19, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
| Jul 18, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
| Jul 17, 2024 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 37 |
| Jul 16, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1 |
| Jul 15, 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 131 |
| Jul 12, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 41 |
| Jul 11, 2024 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 93 |
| Jul 10, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2 |
| Jul 9, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
| Jul 8, 2024 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | 116 |
| Jul 5, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
| Jul 4, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 48 |
| Jul 3, 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 52 |
| Jul 2, 2024 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | 52 |
| Jul 1, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1 |
| Jun 28, 2024 | 14.20 | 14.40 | 14.10 | 14.40 | 14.40 | 453 |
| Jun 27, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1 |
| Jun 26, 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 76 |
| Jun 25, 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 41 |
| Jun 24, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1 |
| Jun 21, 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 25 |
| Jun 20, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 51 |
| Jun 19, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3 |
| Jun 18, 2024 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | 404 |
| Jun 17, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 11 |
| Jun 14, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 26 |
| Jun 13, 2024 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | 181 |
| Jun 12, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1 |
| Jun 11, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 116 |
| Jun 10, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1 |
| Jun 7, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1 |
| Jun 6, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1 |
| Jun 5, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 18 |
| Jun 4, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 9 |
| Jun 3, 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 26 |
| May 31, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1 |
| May 30, 2024 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | 1,508 |
| May 29, 2024 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | 35 |
| May 28, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15 |
| May 27, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 11 |
| May 24, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1 |
| May 23, 2024 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 31 |
| May 22, 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 31 |
| May 21, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 126 |
| May 20, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1 |
| May 17, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 119 |
| May 16, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1 |
| May 15, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4 |
| May 14, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1 |
| May 13, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2 |
| May 10, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 8 |
| May 9, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 54 |
| May 8, 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 44 |
| May 7, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1 |
| May 6, 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 22 |
| May 3, 2024 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | 12 |
| May 2, 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 46 |
| Apr 30, 2024 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | 451 |
| Apr 29, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2 |
| Apr 26, 2024 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 128 |
| Apr 25, 2024 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 51 |
| Apr 24, 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 101 |
| Apr 23, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1 |
| Apr 22, 2024 | 14.50 | 14.90 | 14.50 | 14.70 | 14.70 | 1,161 |
| Apr 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1 |
| Apr 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1 |
| Apr 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 103 |
| Apr 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 596 |
| Apr 15, 2024 | 16.00 | 16.30 | 15.80 | 15.80 | 15.80 | 446 |
| Apr 12, 2024 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 325 |
| Apr 11, 2024 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 447 |
| Apr 10, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2 |
| Apr 9, 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 128 |
| Apr 8, 2024 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | 74 |
| Apr 5, 2024 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 152 |
| Apr 4, 2024 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 672 |
| Apr 3, 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 51 |
| Apr 2, 2024 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | 139 |
| Mar 28, 2024 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 424 |
| Mar 27, 2024 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | 124 |
| Mar 26, 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 81 |
| Mar 25, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 12 |
| Mar 22, 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 15 |
| Mar 21, 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 81 |
| Mar 20, 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 230 |
| Mar 19, 2024 | 14.40 | 14.50 | 13.70 | 14.10 | 14.10 | 777 |
| Mar 18, 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 66 |
| Mar 15, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 22 |
| Mar 14, 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 16 |
| Mar 13, 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 316 |
| Mar 12, 2024 | 14.80 | 14.80 | 14.30 | 14.50 | 14.50 | 692 |
| Mar 11, 2024 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | 71 |
| Mar 8, 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 41 |
| Mar 7, 2024 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | 25 |
| Mar 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 16 |
| Mar 5, 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 101 |
| Mar 4, 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 102 |
| Mar 1, 2024 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 101 |
| Feb 29, 2024 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | 140 |
| Feb 28, 2024 | 14.80 | 15.20 | 14.80 | 14.90 | 14.90 | 206 |
| Feb 27, 2024 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | 332 |
| Feb 26, 2024 | 15.90 | 15.90 | 15.30 | 15.30 | 15.30 | 443 |
| Feb 23, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 11 |
| Feb 22, 2024 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | 51 |
| Feb 21, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 51 |
| Feb 20, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1 |
| Feb 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 247 |
| Feb 16, 2024 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 140 |
| Feb 15, 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 72 |
| Feb 14, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 69 |
| Feb 13, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1 |
| Feb 12, 2024 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 3,755 |
| Feb 9, 2024 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 45 |
| Feb 8, 2024 | 15.50 | 15.70 | 14.90 | 14.90 | 14.90 | 784 |
| Feb 7, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 16 |
| Feb 6, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 22 |
| Feb 5, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2 |
| Feb 2, 2024 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 52 |
| Feb 1, 2024 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 89 |
| Jan 31, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 5,002 |
| Jan 30, 2024 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | 580 |
| Jan 29, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 35 |
| Jan 26, 2024 | 15.30 | 15.50 | 15.20 | 15.50 | 15.50 | 186 |
| Jan 25, 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 3 |
| Jan 24, 2024 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 202 |
| Jan 23, 2024 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | 124 |
| Jan 22, 2024 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | 141 |
| Jan 19, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 21 |
| Jan 18, 2024 | 15.20 | 15.50 | 15.20 | 15.30 | 15.30 | 163 |
| Jan 17, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 12 |
| Jan 16, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 12 |
| Jan 15, 2024 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | 125 |
| Jan 12, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 7 |
| Jan 11, 2024 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | 55 |
| Jan 10, 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 76 |
| Jan 9, 2024 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | 261 |
| Jan 8, 2024 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | 208 |
| Jan 5, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 9 |
| Jan 4, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 17 |
| Jan 3, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 19 |
| Jan 2, 2024 | 15.30 | 15.60 | 15.30 | 15.30 | 15.30 | 30 |
| Dec 29, 2023 | 15.20 | 15.50 | 15.10 | 15.50 | 15.50 | 213 |
| Dec 28, 2023 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | 942 |
| Dec 27, 2023 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 88 |
| Dec 22, 2023 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 81 |
| Dec 21, 2023 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 213 |
| Dec 20, 2023 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 82 |
| Dec 19, 2023 | 15.30 | 15.90 | 15.30 | 15.40 | 15.40 | 373 |
| Dec 18, 2023 | 15.30 | 15.70 | 15.20 | 15.30 | 15.30 | 355 |
| Dec 15, 2023 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | 584 |
| Dec 14, 2023 | 15.50 | 15.60 | 15.30 | 15.30 | 15.30 | 462 |
| Dec 13, 2023 | 16.20 | 16.20 | 15.30 | 15.50 | 15.50 | 1,455 |
| Dec 12, 2023 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | 366 |
| Dec 11, 2023 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 236 |
| Dec 8, 2023 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | 277 |
| Dec 7, 2023 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 23 |
| Dec 6, 2023 | 16.70 | 16.80 | 16.50 | 16.70 | 16.70 | 130 |
| Dec 5, 2023 | 16.30 | 16.70 | 16.10 | 16.70 | 16.70 | 269 |
| Dec 4, 2023 | 16.60 | 16.90 | 16.50 | 16.50 | 16.50 | 639 |
| Dec 1, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 246 |
| Nov 30, 2023 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 236 |
| Nov 29, 2023 | 17.10 | 17.10 | 16.50 | 16.80 | 16.80 | 520 |
| Nov 28, 2023 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 75 |
| Nov 27, 2023 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | 230 |
| Nov 24, 2023 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 156 |
| Nov 23, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 71 |
| Nov 22, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 11 |
| Nov 21, 2023 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | 49 |
| Nov 20, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1 |
| Nov 17, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1 |
| Nov 16, 2023 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 33 |
| Nov 15, 2023 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 51 |
| Nov 14, 2023 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 53 |
| Nov 13, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1 |