XETRA - Delayed Quote EUR
DMG MORI AKTIENGESELLSCHAFT (GIL.DE)
At close: November 15 at 5:36 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 15, 2024 | 44.90 | 45.00 | 44.80 | 44.90 | 44.90 | 24,233 |
| Nov 14, 2024 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | 2,955 |
| Nov 13, 2024 | 45.00 | 45.20 | 45.00 | 45.00 | 45.00 | 1,255 |
| Nov 12, 2024 | 44.90 | 45.20 | 44.90 | 45.20 | 45.20 | 618 |
| Nov 11, 2024 | 44.90 | 45.20 | 44.90 | 45.20 | 45.20 | 875 |
| Nov 8, 2024 | 44.80 | 45.00 | 44.80 | 44.90 | 44.90 | 1,405 |
| Nov 7, 2024 | 45.00 | 45.00 | 44.80 | 44.90 | 44.90 | 114 |
| Nov 6, 2024 | 44.80 | 44.90 | 44.80 | 44.80 | 44.80 | 2,036 |
| Nov 5, 2024 | 45.00 | 45.00 | 44.80 | 44.90 | 44.90 | 1,878 |
| Nov 4, 2024 | 45.20 | 45.20 | 44.80 | 45.00 | 45.00 | 338 |
| Nov 1, 2024 | 45.20 | 45.20 | 44.80 | 45.00 | 45.00 | 398 |
| Oct 31, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1,631 |
| Oct 30, 2024 | 45.20 | 45.20 | 44.80 | 45.00 | 45.00 | 433 |
| Oct 29, 2024 | 44.80 | 45.30 | 44.80 | 45.30 | 45.30 | 1,315 |
| Oct 28, 2024 | 44.90 | 44.90 | 44.80 | 44.90 | 44.90 | 1,632 |
| Oct 25, 2024 | 44.50 | 44.90 | 44.50 | 44.70 | 44.70 | 5,485 |
| Oct 24, 2024 | 44.50 | 44.60 | 44.50 | 44.60 | 44.60 | 234 |
| Oct 23, 2024 | 44.50 | 44.60 | 44.50 | 44.50 | 44.50 | 1,238 |
| Oct 22, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 142 |
| Oct 21, 2024 | 44.50 | 44.60 | 44.50 | 44.50 | 44.50 | 6,097 |
| Oct 18, 2024 | 44.60 | 44.70 | 44.50 | 44.60 | 44.60 | 3,612 |
| Oct 17, 2024 | 44.60 | 44.70 | 44.60 | 44.60 | 44.60 | 6,146 |
| Oct 16, 2024 | 44.60 | 44.70 | 44.60 | 44.70 | 44.70 | 1,233 |
| Oct 15, 2024 | 44.60 | 44.60 | 44.50 | 44.60 | 44.60 | 2,952 |
| Oct 14, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 540 |
| Oct 11, 2024 | 44.50 | 44.60 | 44.40 | 44.50 | 44.50 | 2,781 |
| Oct 10, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 2 |
| Oct 9, 2024 | 44.50 | 44.60 | 44.50 | 44.60 | 44.60 | 1,222 |
| Oct 8, 2024 | 44.50 | 44.60 | 44.50 | 44.50 | 44.50 | 5,481 |
| Oct 7, 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 2,455 |
| Oct 4, 2024 | 44.60 | 44.60 | 44.40 | 44.50 | 44.50 | 93 |
| Oct 3, 2024 | 44.40 | 44.50 | 44.40 | 44.50 | 44.50 | 725 |
| Oct 2, 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 2,119 |
| Oct 1, 2024 | 44.60 | 44.60 | 44.40 | 44.60 | 44.60 | 688 |
| Sep 30, 2024 | 44.50 | 44.50 | 44.40 | 44.50 | 44.50 | 3,965 |
| Sep 27, 2024 | 44.40 | 44.60 | 44.40 | 44.50 | 44.50 | 4,346 |
| Sep 26, 2024 | 44.40 | 44.50 | 44.40 | 44.40 | 44.40 | 546 |
| Sep 25, 2024 | 44.50 | 44.50 | 44.40 | 44.40 | 44.40 | 1,642 |
| Sep 24, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 152 |
| Sep 23, 2024 | 44.40 | 44.40 | 44.30 | 44.30 | 44.30 | 3,073 |
| Sep 20, 2024 | 44.40 | 44.40 | 44.30 | 44.40 | 44.40 | 244 |
| Sep 19, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 3,687 |
| Sep 18, 2024 | 44.30 | 44.40 | 44.30 | 44.30 | 44.30 | 3,578 |
| Sep 17, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 203 |
| Sep 16, 2024 | 44.60 | 44.60 | 44.20 | 44.30 | 44.30 | 1,559 |
| Sep 13, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 28 |
| Sep 12, 2024 | 44.20 | 44.40 | 44.20 | 44.30 | 44.30 | 6,604 |
| Sep 11, 2024 | 44.30 | 44.40 | 44.20 | 44.40 | 44.40 | 3,550 |
| Sep 10, 2024 | 44.20 | 44.30 | 44.20 | 44.30 | 44.30 | 2,079 |
| Sep 9, 2024 | 44.30 | 44.30 | 44.20 | 44.30 | 44.30 | 58 |
| Sep 6, 2024 | 44.20 | 44.30 | 44.20 | 44.30 | 44.30 | 1,825 |
| Sep 5, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1,041 |
| Sep 4, 2024 | 44.30 | 44.30 | 44.10 | 44.30 | 44.30 | 705 |
| Sep 3, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3,477 |
| Sep 2, 2024 | 44.30 | 44.40 | 44.20 | 44.30 | 44.30 | 1,839 |
| Aug 30, 2024 | 44.10 | 44.20 | 44.10 | 44.20 | 44.20 | 4,418 |
| Aug 29, 2024 | 44.20 | 44.20 | 44.00 | 44.10 | 44.10 | 4,392 |
| Aug 28, 2024 | 44.00 | 44.10 | 44.00 | 44.10 | 44.10 | 3,378 |
| Aug 27, 2024 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | 1,510 |
| Aug 26, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 18 |
| Aug 23, 2024 | 44.10 | 44.30 | 44.10 | 44.20 | 44.20 | 7,358 |
| Aug 22, 2024 | 44.10 | 44.20 | 44.00 | 44.10 | 44.10 | 2,826 |
| Aug 21, 2024 | 44.00 | 44.10 | 44.00 | 44.10 | 44.10 | 1,844 |
| Aug 20, 2024 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | 2,654 |
| Aug 19, 2024 | 44.00 | 44.10 | 43.90 | 44.10 | 44.10 | 1,694 |
| Aug 16, 2024 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | 911 |
| Aug 15, 2024 | 44.00 | 44.10 | 43.90 | 44.10 | 44.10 | 8,272 |
| Aug 14, 2024 | 43.90 | 44.10 | 43.90 | 44.00 | 44.00 | - |
| Aug 13, 2024 | 43.90 | 44.10 | 43.90 | 44.00 | 44.00 | 5,296 |
| Aug 12, 2024 | 43.90 | 44.00 | 43.90 | 43.90 | 43.90 | 5,256 |
| Aug 9, 2024 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 3,373 |
| Aug 8, 2024 | 44.00 | 44.00 | 43.90 | 44.00 | 44.00 | 14,808 |
| Aug 7, 2024 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 4,839 |
| Aug 6, 2024 | 43.80 | 43.90 | 43.80 | 43.80 | 43.80 | 3,392 |
| Aug 5, 2024 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 4,277 |
| Aug 2, 2024 | 44.00 | 44.20 | 44.00 | 44.10 | 44.10 | 3,303 |
| Aug 1, 2024 | 44.20 | 44.20 | 44.00 | 44.10 | 44.10 | 1,414 |
| Jul 31, 2024 | 44.00 | 44.10 | 44.00 | 44.10 | 44.10 | 10,817 |
| Jul 30, 2024 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 1,537 |
| Jul 29, 2024 | 44.00 | 44.00 | 43.90 | 43.90 | 43.90 | 2,077 |
| Jul 26, 2024 | 43.80 | 44.00 | 43.80 | 43.90 | 43.90 | 2,662 |
| Jul 25, 2024 | 44.10 | 44.20 | 43.80 | 43.80 | 43.80 | 2,548 |
| Jul 24, 2024 | 43.90 | 43.90 | 43.80 | 43.80 | 43.80 | 114 |
| Jul 23, 2024 | 43.80 | 44.20 | 43.80 | 43.90 | 43.90 | 2,510 |
| Jul 22, 2024 | 43.90 | 44.00 | 43.80 | 44.00 | 44.00 | 1,103 |
| Jul 19, 2024 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 857 |
| Jul 18, 2024 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 2,422 |
| Jul 17, 2024 | 43.90 | 43.90 | 43.80 | 43.90 | 43.90 | 4,791 |
| Jul 16, 2024 | 43.70 | 43.80 | 43.70 | 43.70 | 43.70 | 2,755 |
| Jul 15, 2024 | 43.80 | 43.80 | 43.60 | 43.70 | 43.70 | 4,152 |
| Jul 12, 2024 | 43.70 | 43.80 | 43.70 | 43.80 | 43.80 | 587 |
| Jul 11, 2024 | 43.70 | 43.80 | 43.70 | 43.80 | 43.80 | 613 |
| Jul 10, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 945 |
| Jul 9, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 1,260 |
| Jul 8, 2024 | 43.70 | 43.80 | 43.60 | 43.70 | 43.70 | 6,176 |
| Jul 5, 2024 | 43.50 | 43.70 | 43.50 | 43.50 | 43.50 | 3,088 |
| Jul 4, 2024 | 43.60 | 43.80 | 43.50 | 43.60 | 43.60 | 2,874 |
| Jul 3, 2024 | 43.60 | 43.70 | 43.50 | 43.50 | 43.50 | 1,865 |
| Jul 2, 2024 | 43.40 | 43.80 | 43.40 | 43.50 | 43.50 | 174 |
| Jul 1, 2024 | 43.90 | 43.90 | 43.50 | 43.60 | 43.60 | 1,107 |
| Jun 28, 2024 | 43.80 | 43.90 | 43.50 | 43.90 | 43.90 | 7,166 |
| Jun 27, 2024 | 43.50 | 43.70 | 43.50 | 43.70 | 43.70 | 5,872 |
| Jun 26, 2024 | 43.60 | 43.60 | 43.40 | 43.60 | 43.60 | 1,447 |
| Jun 25, 2024 | 43.50 | 43.70 | 43.20 | 43.70 | 43.70 | 4,611 |
| Jun 24, 2024 | 43.60 | 43.70 | 43.40 | 43.50 | 43.50 | 9,010 |
| Jun 21, 2024 | 43.50 | 43.70 | 43.40 | 43.50 | 43.50 | - |
| Jun 20, 2024 | 43.70 | 43.70 | 43.60 | 43.60 | 43.60 | 10 |
| Jun 19, 2024 | 43.50 | 43.60 | 43.50 | 43.50 | 43.50 | 1,251 |
| Jun 18, 2024 | 43.70 | 43.70 | 43.60 | 43.60 | 43.60 | 1,779 |
| Jun 17, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 553 |
| Jun 14, 2024 | 43.50 | 43.60 | 43.50 | 43.60 | 43.60 | 1,099 |
| Jun 13, 2024 | 43.80 | 43.80 | 43.60 | 43.70 | 43.70 | 6,174 |
| Jun 12, 2024 | 43.70 | 43.80 | 43.70 | 43.80 | 43.80 | 300 |
| Jun 11, 2024 | 43.60 | 43.80 | 43.60 | 43.70 | 43.70 | 1,873 |
| Jun 10, 2024 | 43.50 | 43.80 | 43.50 | 43.80 | 43.80 | 14,249 |
| Jun 7, 2024 | 43.80 | 43.80 | 43.50 | 43.70 | 43.70 | 3,813 |
| Jun 6, 2024 | 43.50 | 43.80 | 43.50 | 43.70 | 43.70 | 16,690 |
| Jun 5, 2024 | 43.60 | 43.70 | 43.50 | 43.70 | 43.70 | 1,721 |
| Jun 4, 2024 | 43.60 | 43.70 | 43.50 | 43.70 | 43.70 | 3,076 |
| Jun 3, 2024 | 43.70 | 43.70 | 43.50 | 43.60 | 43.60 | 6,232 |
| May 31, 2024 | 43.70 | 43.70 | 43.60 | 43.70 | 43.70 | 1,804 |
| May 30, 2024 | 43.70 | 43.70 | 43.60 | 43.70 | 43.70 | 723 |
| May 29, 2024 | 43.60 | 43.70 | 43.50 | 43.70 | 43.70 | 4,745 |
| May 28, 2024 | 43.60 | 43.70 | 43.50 | 43.70 | 43.70 | 11,599 |
| May 27, 2024 | 43.60 | 43.70 | 43.50 | 43.70 | 43.70 | 4,437 |
| May 24, 2024 | 43.50 | 43.60 | 43.50 | 43.60 | 43.60 | - |
| May 23, 2024 | 43.50 | 43.60 | 43.40 | 43.40 | 43.40 | 6,653 |
| May 22, 2024 | 43.40 | 43.50 | 43.40 | 43.50 | 43.50 | 789 |
| May 21, 2024 | 43.40 | 43.70 | 43.40 | 43.40 | 43.40 | 435 |
| May 20, 2024 | 43.40 | 43.70 | 43.40 | 43.40 | 43.40 | 230 |
| May 17, 2024 | 43.50 | 43.80 | 43.40 | 43.60 | 43.60 | 1,948 |
| May 16, 2024 | 43.50 | 43.50 | 43.40 | 43.50 | 43.50 | 1,439 |
| May 15, 2024 | 43.50 | 43.50 | 43.20 | 43.50 | 43.50 | 11,480 |
| May 14, 2024 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 1,899 |
| May 13, 2024 | 43.30 | 43.50 | 43.20 | 43.40 | 43.40 | 6,463 |
| May 10, 2024 | 43.20 | 43.40 | 43.20 | 43.30 | 43.30 | 10,230 |
| May 9, 2024 | 43.40 | 43.40 | 43.30 | 43.30 | 43.30 | 4,269 |
| May 8, 2024 | 43.30 | 43.40 | 43.20 | 43.30 | 43.30 | 4,584 |
| May 7, 2024 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | 5,266 |
| May 6, 2024 | 43.10 | 43.30 | 43.10 | 43.30 | 43.30 | 772 |
| May 3, 2024 | 43.10 | 43.30 | 42.70 | 43.30 | 43.30 | 1,875 |
| May 2, 2024 | 1.03 Dividend | |||||
| May 2, 2024 | 43.60 | 43.60 | 43.10 | 43.20 | 43.20 | 941 |
| Apr 30, 2024 | 44.10 | 44.20 | 44.10 | 44.20 | 43.17 | 355 |
| Apr 29, 2024 | 44.40 | 44.40 | 44.00 | 44.20 | 43.17 | 31,850 |
| Apr 26, 2024 | 44.20 | 44.40 | 44.10 | 44.20 | 43.17 | 4,289 |
| Apr 25, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.17 | 440 |
| Apr 24, 2024 | 44.40 | 44.40 | 44.20 | 44.30 | 43.27 | 320 |
| Apr 23, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.17 | 968 |
| Apr 22, 2024 | 44.20 | 44.30 | 44.10 | 44.30 | 43.27 | 604 |
| Apr 19, 2024 | 44.00 | 44.30 | 44.00 | 44.10 | 43.07 | 5,303 |
| Apr 18, 2024 | 44.30 | 44.30 | 44.00 | 44.10 | 43.07 | 203 |
| Apr 17, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 42.97 | 439 |
| Apr 16, 2024 | 44.10 | 44.20 | 44.00 | 44.00 | 42.97 | 3,748 |
| Apr 15, 2024 | 44.10 | 44.20 | 44.00 | 44.00 | 42.97 | 1,486 |
| Apr 12, 2024 | 44.20 | 44.20 | 44.00 | 44.00 | 42.97 | 439 |
| Apr 11, 2024 | 44.00 | 44.20 | 44.00 | 44.00 | 42.97 | 559 |
| Apr 10, 2024 | 44.00 | 44.20 | 44.00 | 44.10 | 43.07 | 2,620 |
| Apr 9, 2024 | 44.10 | 44.10 | 43.90 | 43.90 | 42.88 | 1,528 |
| Apr 8, 2024 | 44.10 | 44.10 | 43.90 | 44.00 | 42.97 | 372 |
| Apr 5, 2024 | 43.90 | 44.10 | 43.90 | 43.90 | 42.88 | 8,831 |
| Apr 4, 2024 | 44.00 | 44.10 | 43.80 | 43.90 | 42.88 | 2,119 |
| Apr 3, 2024 | 44.00 | 44.10 | 43.90 | 44.00 | 42.97 | 3,773 |
| Apr 2, 2024 | 43.80 | 44.10 | 43.80 | 44.10 | 43.07 | 600 |
| Mar 28, 2024 | 43.80 | 44.00 | 43.80 | 44.00 | 42.97 | 2,144 |
| Mar 27, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 42.78 | 5,997 |
| Mar 26, 2024 | 44.10 | 44.10 | 43.80 | 43.90 | 42.88 | 981 |
| Mar 25, 2024 | 44.10 | 44.10 | 43.80 | 44.00 | 42.97 | 1,491 |
| Mar 22, 2024 | 44.00 | 44.10 | 43.90 | 43.90 | 42.88 | 817 |
| Mar 21, 2024 | 43.80 | 44.10 | 43.80 | 44.00 | 42.97 | 1,780 |
| Mar 20, 2024 | 43.80 | 44.20 | 43.80 | 44.20 | 43.17 | 2,223 |
| Mar 19, 2024 | 44.00 | 44.20 | 43.70 | 44.10 | 43.07 | 11,105 |
| Mar 18, 2024 | 44.00 | 44.00 | 43.90 | 44.00 | 42.97 | 3,672 |
| Mar 15, 2024 | 43.70 | 43.90 | 43.70 | 43.90 | 42.88 | 6,019 |
| Mar 14, 2024 | 43.90 | 43.90 | 43.60 | 43.80 | 42.78 | 4,021 |
| Mar 13, 2024 | 43.90 | 43.90 | 43.80 | 43.90 | 42.88 | 9,086 |
| Mar 12, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 42.88 | 2,395 |
| Mar 11, 2024 | 43.90 | 44.00 | 43.90 | 43.90 | 42.88 | 6,668 |
| Mar 8, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 42.88 | 328 |
| Mar 7, 2024 | 43.90 | 44.00 | 43.90 | 44.00 | 42.97 | 2,646 |
| Mar 6, 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 43.17 | 2,597 |
| Mar 5, 2024 | 44.20 | 44.20 | 44.00 | 44.10 | 43.07 | 2,311 |
| Mar 4, 2024 | 43.90 | 44.10 | 43.90 | 44.10 | 43.07 | 2,508 |
| Mar 1, 2024 | 44.00 | 44.00 | 43.90 | 44.00 | 42.97 | 7,068 |
| Feb 29, 2024 | 44.00 | 44.10 | 43.90 | 44.00 | 42.97 | 3,003 |
| Feb 28, 2024 | 44.00 | 44.00 | 43.90 | 44.00 | 42.97 | 9,133 |
| Feb 27, 2024 | 44.00 | 44.30 | 44.00 | 44.00 | 42.97 | 393 |
| Feb 26, 2024 | 44.20 | 44.30 | 44.20 | 44.20 | 43.17 | 886 |
| Feb 23, 2024 | 43.90 | 44.20 | 43.90 | 44.20 | 43.17 | 3,342 |
| Feb 22, 2024 | 43.90 | 44.20 | 43.90 | 44.10 | 43.07 | 3,104 |
| Feb 21, 2024 | 44.10 | 44.20 | 43.90 | 44.10 | 43.07 | 517 |
| Feb 20, 2024 | 44.00 | 44.20 | 43.90 | 44.10 | 43.07 | 3,374 |
| Feb 19, 2024 | 44.20 | 44.20 | 43.90 | 44.20 | 43.17 | 2,869 |
| Feb 16, 2024 | 44.10 | 44.20 | 44.00 | 44.20 | 43.17 | 1,102 |
| Feb 15, 2024 | 44.10 | 44.10 | 44.00 | 44.00 | 42.97 | 109 |
| Feb 14, 2024 | 44.10 | 44.10 | 43.90 | 44.10 | 43.07 | 361 |
| Feb 13, 2024 | 43.90 | 44.10 | 43.90 | 44.10 | 43.07 | 1,055 |
| Feb 12, 2024 | 43.90 | 44.00 | 43.90 | 43.90 | 42.88 | 565 |
| Feb 9, 2024 | 44.00 | 44.10 | 43.90 | 43.90 | 42.88 | 1,582 |
| Feb 8, 2024 | 43.80 | 44.10 | 43.70 | 44.00 | 42.97 | 18,680 |
| Feb 7, 2024 | 43.90 | 43.90 | 43.80 | 43.80 | 42.78 | 166 |
| Feb 6, 2024 | 43.80 | 43.90 | 43.80 | 43.80 | 42.78 | 239 |
| Feb 5, 2024 | 43.80 | 43.90 | 43.70 | 43.90 | 42.88 | 923 |
| Feb 2, 2024 | 43.70 | 43.90 | 43.60 | 43.80 | 42.78 | 3,791 |
| Feb 1, 2024 | 43.90 | 43.90 | 43.60 | 43.70 | 42.68 | 1,400 |
| Jan 31, 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 42.78 | 3,171 |
| Jan 30, 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 42.78 | 1,974 |
| Jan 29, 2024 | 43.70 | 43.80 | 43.60 | 43.70 | 42.68 | 1,720 |
| Jan 26, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 42.58 | 22 |
| Jan 25, 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 42.78 | 4,629 |
| Jan 24, 2024 | 43.80 | 43.80 | 43.70 | 43.70 | 42.68 | 636 |
| Jan 23, 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 42.78 | 356 |
| Jan 22, 2024 | 43.70 | 43.80 | 43.60 | 43.70 | 42.68 | 4,352 |
| Jan 19, 2024 | 43.80 | 43.80 | 43.70 | 43.80 | 42.78 | 1,817 |
| Jan 18, 2024 | 43.90 | 43.90 | 43.70 | 43.80 | 42.78 | 1,742 |
| Jan 17, 2024 | 43.80 | 43.80 | 43.70 | 43.80 | 42.78 | 13,593 |
| Jan 16, 2024 | 43.80 | 43.90 | 43.60 | 43.70 | 42.68 | 1,957 |
| Jan 15, 2024 | 43.90 | 43.90 | 43.70 | 43.80 | 42.78 | 3,824 |
| Jan 12, 2024 | 43.70 | 43.90 | 43.70 | 43.70 | 42.68 | 2,167 |
| Jan 11, 2024 | 43.70 | 43.80 | 43.70 | 43.70 | 42.68 | 3,200 |
| Jan 10, 2024 | 43.60 | 43.70 | 43.60 | 43.70 | 42.68 | 351 |
| Jan 9, 2024 | 43.60 | 43.70 | 43.60 | 43.60 | 42.58 | 541 |
| Jan 8, 2024 | 43.60 | 43.70 | 43.60 | 43.70 | 42.68 | 595 |
| Jan 5, 2024 | 43.50 | 43.80 | 43.40 | 43.70 | 42.68 | 3,134 |
| Jan 4, 2024 | 43.40 | 43.50 | 43.40 | 43.50 | 42.49 | 9,342 |
| Jan 3, 2024 | 43.50 | 43.50 | 43.40 | 43.40 | 42.39 | 2,421 |
| Jan 2, 2024 | 43.60 | 43.70 | 43.30 | 43.50 | 42.49 | 14,480 |
| Dec 29, 2023 | 43.60 | 43.70 | 43.50 | 43.70 | 42.68 | 5,033 |
| Dec 28, 2023 | 43.50 | 43.70 | 43.50 | 43.60 | 42.58 | 3,593 |
| Dec 27, 2023 | 43.40 | 43.60 | 43.40 | 43.50 | 42.49 | 3,966 |
| Dec 22, 2023 | 43.40 | 43.60 | 43.40 | 43.60 | 42.58 | 2,032 |
| Dec 21, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 42.39 | 2,576 |
| Dec 20, 2023 | 43.40 | 43.50 | 43.40 | 43.50 | 42.49 | 1,080 |
| Dec 19, 2023 | 43.40 | 43.50 | 43.30 | 43.40 | 42.39 | 870 |
| Dec 18, 2023 | 43.50 | 43.50 | 43.40 | 43.50 | 42.49 | 632 |
| Dec 15, 2023 | 43.50 | 43.50 | 43.40 | 43.40 | 42.39 | 4,512 |
| Dec 14, 2023 | 43.50 | 43.50 | 43.40 | 43.40 | 42.39 | 1,445 |
| Dec 13, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 42.39 | 7 |
| Dec 12, 2023 | 43.40 | 43.50 | 43.40 | 43.50 | 42.49 | 827 |
| Dec 11, 2023 | 43.50 | 43.50 | 43.40 | 43.50 | 42.49 | 455 |
| Dec 8, 2023 | 43.50 | 43.60 | 43.40 | 43.60 | 42.58 | 556 |
| Dec 7, 2023 | 43.10 | 43.60 | 43.10 | 43.50 | 42.49 | 2,926 |
| Dec 6, 2023 | 43.10 | 43.40 | 43.10 | 43.30 | 42.29 | 6,184 |
| Dec 5, 2023 | 43.40 | 43.50 | 43.30 | 43.40 | 42.39 | 1,264 |
| Dec 4, 2023 | 43.40 | 43.70 | 43.20 | 43.40 | 42.39 | 3,565 |
| Dec 1, 2023 | 43.40 | 43.50 | 43.30 | 43.50 | 42.49 | 3,150 |
| Nov 30, 2023 | 43.30 | 43.40 | 43.30 | 43.30 | 42.29 | 5,852 |
| Nov 29, 2023 | 43.40 | 43.40 | 43.30 | 43.30 | 42.29 | 4,947 |
| Nov 28, 2023 | 43.30 | 43.40 | 43.30 | 43.30 | 42.29 | 1,746 |
| Nov 27, 2023 | 43.30 | 43.40 | 43.30 | 43.30 | 42.29 | 1,106 |
| Nov 24, 2023 | 43.30 | 43.40 | 43.30 | 43.40 | 42.39 | 486 |
| Nov 23, 2023 | 43.30 | 43.40 | 43.20 | 43.40 | 42.39 | 3,843 |
| Nov 22, 2023 | 43.40 | 43.40 | 43.10 | 43.30 | 42.29 | 2,790 |
| Nov 21, 2023 | 43.30 | 43.40 | 43.10 | 43.40 | 42.39 | 507 |
| Nov 20, 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 42.19 | 541 |
| Nov 17, 2023 | 43.20 | 43.30 | 43.10 | 43.20 | 42.19 | 12,076 |
| Nov 16, 2023 | 43.30 | 43.30 | 43.10 | 43.10 | 42.10 | 772 |
| Nov 15, 2023 | 43.30 | 43.40 | 43.10 | 43.30 | 42.29 | 3,364 |