Cboe UK GBp
The Gym Group plc (GYML.XC)
At close: 4:28 PM GMT
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 |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 153.00 | 156.40 | 153.00 | 156.40 | 156.40 | 2,497 |
| Oct 30, 2024 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 763 |
| Oct 29, 2024 | 152.20 | 152.20 | 149.80 | 149.80 | 149.80 | 14,087 |
| Oct 28, 2024 | 155.00 | 156.80 | 155.00 | 156.80 | 156.80 | 497 |
| Oct 25, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Oct 24, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,539 |
| Oct 23, 2024 | 153.00 | 153.40 | 153.00 | 153.40 | 153.40 | 7,789 |
| Oct 22, 2024 | 154.00 | 154.20 | 154.00 | 154.20 | 154.20 | 884 |
| Oct 21, 2024 | 155.60 | 157.00 | 153.60 | 153.60 | 153.60 | 11,379 |
| Oct 18, 2024 | 158.00 | 158.00 | 155.20 | 155.20 | 155.20 | 20,930 |
| Oct 17, 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 1,844 |
| Oct 16, 2024 | 159.60 | 159.60 | 156.60 | 158.70 | 158.70 | 12,746 |
| Oct 15, 2024 | 160.00 | 160.00 | 159.20 | 160.00 | 160.00 | 463 |
| Oct 14, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| Oct 11, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 131 |
| Oct 10, 2024 | 160.20 | 160.40 | 159.80 | 160.00 | 160.00 | 47,447 |
| Oct 9, 2024 | 159.60 | 160.00 | 159.60 | 160.00 | 160.00 | 3,111 |
| Oct 8, 2024 | 158.80 | 160.80 | 158.80 | 159.80 | 159.80 | 24,560 |
| Oct 7, 2024 | 158.40 | 158.40 | 158.20 | 158.40 | 158.40 | 3,813 |
| Oct 4, 2024 | 157.00 | 158.60 | 157.00 | 158.40 | 158.40 | 887 |
| Oct 3, 2024 | 158.80 | 159.60 | 158.20 | 158.40 | 158.40 | 23,295 |
| Oct 2, 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 889 |
| Oct 1, 2024 | 161.80 | 161.80 | 157.20 | 157.20 | 157.20 | 7,774 |
| Sep 30, 2024 | 155.00 | 158.40 | 155.00 | 157.40 | 157.40 | 6,389 |
| Sep 27, 2024 | 159.40 | 159.40 | 156.80 | 156.80 | 156.80 | 6,745 |
| Sep 26, 2024 | 159.00 | 159.80 | 159.00 | 159.80 | 159.80 | 587 |
| Sep 25, 2024 | 159.20 | 159.60 | 159.20 | 159.60 | 159.60 | 3,147 |
| Sep 24, 2024 | 159.80 | 159.80 | 159.00 | 159.00 | 159.00 | 1,625 |
| Sep 23, 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| Sep 20, 2024 | 159.40 | 159.60 | 158.00 | 159.20 | 159.20 | 6,223 |
| Sep 19, 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 3,036 |
| Sep 18, 2024 | 157.00 | 158.80 | 157.00 | 158.80 | 158.80 | 1,042 |
| Sep 17, 2024 | 157.80 | 158.80 | 157.80 | 158.80 | 158.80 | 1,928 |
| Sep 16, 2024 | 159.80 | 159.80 | 158.40 | 158.40 | 158.40 | 1,077 |
| Sep 13, 2024 | 153.20 | 153.40 | 153.00 | 153.40 | 153.40 | 3,492 |
| Sep 12, 2024 | 155.00 | 155.60 | 155.00 | 155.60 | 155.60 | 17,706 |
| Sep 11, 2024 | 156.40 | 157.40 | 153.60 | 156.60 | 156.60 | 9,397 |
| Sep 10, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Sep 9, 2024 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1,261 |
| Sep 6, 2024 | 135.80 | 138.60 | 135.80 | 138.00 | 138.00 | 1,274 |
| Sep 5, 2024 | 136.40 | 136.40 | 135.20 | 135.20 | 135.20 | 770 |
| Sep 4, 2024 | 136.40 | 136.60 | 136.30 | 136.30 | 136.30 | 899 |
| Sep 3, 2024 | 140.00 | 140.00 | 138.60 | 138.60 | 138.60 | 763 |
| Sep 2, 2024 | 139.80 | 142.40 | 139.00 | 140.80 | 140.80 | 2,267 |
| Aug 30, 2024 | 140.60 | 141.60 | 140.20 | 140.20 | 140.20 | 2,881 |
| Aug 29, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| Aug 28, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 138 |
| Aug 27, 2024 | 141.80 | 143.00 | 141.80 | 143.00 | 143.00 | 1,325 |
| Aug 23, 2024 | 142.00 | 142.00 | 140.80 | 140.80 | 140.80 | 1,674 |
| Aug 22, 2024 | 140.20 | 141.50 | 138.20 | 138.90 | 138.90 | 3,167 |
| Aug 21, 2024 | 142.00 | 142.50 | 142.00 | 142.50 | 142.50 | 244 |
| Aug 20, 2024 | 140.20 | 145.00 | 140.20 | 145.00 | 145.00 | 4,564 |
| Aug 19, 2024 | 147.00 | 148.00 | 146.50 | 148.00 | 148.00 | 2,354 |
| Aug 16, 2024 | 147.60 | 147.80 | 147.60 | 147.80 | 147.80 | 2,355 |
| Aug 15, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 540 |
| Aug 14, 2024 | 143.00 | 143.00 | 141.90 | 142.40 | 142.40 | 3,081 |
| Aug 13, 2024 | 145.00 | 145.00 | 144.60 | 144.60 | 144.60 | 7,556 |
| Aug 12, 2024 | 147.80 | 147.80 | 147.00 | 147.00 | 147.00 | 167 |
| Aug 9, 2024 | 147.00 | 147.00 | 145.80 | 147.00 | 147.00 | 16,221 |
| Aug 8, 2024 | 138.30 | 143.70 | 138.30 | 143.70 | 143.70 | 1,795 |
| Aug 7, 2024 | 138.40 | 138.40 | 136.40 | 138.40 | 138.40 | 1,442 |
| Aug 6, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 53 |
| Aug 5, 2024 | 139.10 | 139.20 | 138.30 | 138.80 | 138.80 | 2,660 |
| Aug 2, 2024 | 146.30 | 146.30 | 143.00 | 143.00 | 143.00 | 3,111 |
| Aug 1, 2024 | 149.10 | 149.20 | 148.40 | 148.40 | 148.40 | 6,107 |
| Jul 31, 2024 | 145.00 | 146.30 | 144.40 | 145.20 | 145.20 | 10,817 |
| Jul 30, 2024 | 141.60 | 144.80 | 140.60 | 144.80 | 144.80 | 6,349 |
| Jul 29, 2024 | 139.40 | 141.20 | 139.20 | 140.00 | 140.00 | 6,592 |
| Jul 26, 2024 | 136.90 | 136.90 | 136.80 | 136.80 | 136.80 | 3,763 |
| Jul 25, 2024 | 137.00 | 137.80 | 137.00 | 137.60 | 137.60 | 4,317 |
| Jul 24, 2024 | 137.20 | 137.20 | 136.40 | 136.40 | 136.40 | 1,409 |
| Jul 23, 2024 | 137.30 | 137.30 | 137.00 | 137.00 | 137.00 | 2,017 |
| Jul 22, 2024 | 134.80 | 135.80 | 134.80 | 135.80 | 135.80 | 765 |
| Jul 19, 2024 | 135.40 | 135.40 | 133.20 | 134.60 | 134.60 | 2,931 |
| Jul 18, 2024 | 137.30 | 137.30 | 135.80 | 135.80 | 135.80 | 6,533 |
| Jul 17, 2024 | 135.00 | 135.00 | 134.40 | 134.80 | 134.80 | 3,273 |
| Jul 16, 2024 | 138.70 | 138.70 | 137.40 | 137.40 | 137.40 | 7,478 |
| Jul 15, 2024 | 138.00 | 138.60 | 138.00 | 138.60 | 138.60 | 764 |
| Jul 12, 2024 | 137.20 | 138.00 | 137.20 | 137.40 | 137.40 | 4,467 |
| Jul 11, 2024 | 132.20 | 137.20 | 132.20 | 137.00 | 137.00 | 7,145 |
| Jul 10, 2024 | 126.00 | 132.60 | 126.00 | 132.00 | 132.00 | 525,104 |
| Jul 9, 2024 | 123.00 | 123.50 | 121.40 | 122.60 | 122.60 | 10,261 |
| Jul 8, 2024 | 118.40 | 121.20 | 118.40 | 121.10 | 121.10 | 3,427 |
| Jul 5, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Jul 4, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 14 |
| Jul 3, 2024 | 116.00 | 119.40 | 116.00 | 119.40 | 119.40 | 5,354 |
| Jul 2, 2024 | 114.00 | 115.60 | 114.00 | 115.60 | 115.60 | 2,886 |
| Jul 1, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 110 |
| Jun 28, 2024 | 110.20 | 110.40 | 110.20 | 110.40 | 110.40 | 1,239 |
| Jun 27, 2024 | 112.00 | 112.60 | 110.20 | 110.20 | 110.20 | 3,229 |
| Jun 26, 2024 | 114.40 | 114.40 | 112.80 | 112.80 | 112.80 | 791 |
| Jun 25, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Jun 24, 2024 | 116.80 | 116.80 | 116.00 | 116.00 | 116.00 | 205 |
| Jun 21, 2024 | 114.60 | 115.00 | 113.60 | 115.00 | 115.00 | 25,141 |
| Jun 20, 2024 | 115.00 | 115.00 | 114.40 | 114.40 | 114.40 | 614 |
| Jun 19, 2024 | 116.00 | 116.00 | 115.40 | 115.40 | 115.40 | 1,522 |
| Jun 18, 2024 | 116.20 | 116.20 | 115.80 | 115.80 | 115.80 | 635 |
| Jun 17, 2024 | 116.80 | 116.80 | 115.80 | 115.80 | 115.80 | 1,442 |
| Jun 14, 2024 | 120.20 | 120.80 | 117.40 | 117.80 | 117.80 | 299 |
| Jun 13, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 319 |
| Jun 12, 2024 | 120.50 | 121.20 | 120.50 | 121.20 | 121.20 | 882 |
| Jun 11, 2024 | 121.60 | 121.60 | 120.90 | 120.90 | 120.90 | 1,264 |
| Jun 10, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| Jun 7, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 597 |
| Jun 6, 2024 | 120.20 | 122.80 | 120.20 | 122.60 | 122.60 | 2,146 |
| Jun 5, 2024 | 123.60 | 123.60 | 121.70 | 122.40 | 122.40 | 52,793 |
| Jun 4, 2024 | 124.60 | 124.60 | 123.20 | 123.20 | 123.20 | 7,290 |
| Jun 3, 2024 | 126.00 | 126.20 | 125.10 | 126.20 | 126.20 | 1,699 |
| May 31, 2024 | 123.60 | 126.20 | 123.60 | 126.20 | 126.20 | 7,896 |
| May 30, 2024 | 120.80 | 123.00 | 120.80 | 122.20 | 122.20 | 89,805 |
| May 29, 2024 | 123.00 | 123.00 | 120.40 | 120.40 | 120.40 | 7,385 |
| May 28, 2024 | 126.40 | 126.40 | 124.20 | 124.20 | 124.20 | 5,975 |
| May 24, 2024 | 126.00 | 127.60 | 126.00 | 127.00 | 127.00 | 14,395 |
| May 23, 2024 | 127.10 | 127.60 | 125.00 | 125.50 | 125.50 | 6,219 |
| May 22, 2024 | 126.90 | 127.60 | 126.90 | 127.00 | 127.00 | 15,611 |
| May 21, 2024 | 126.00 | 127.60 | 125.20 | 126.60 | 126.60 | 27,900 |
| May 20, 2024 | 126.00 | 126.00 | 125.20 | 125.20 | 125.20 | 642 |
| May 17, 2024 | 121.30 | 122.00 | 121.20 | 121.80 | 121.80 | 3,575 |
| May 16, 2024 | 116.10 | 120.80 | 116.00 | 120.80 | 120.80 | 36,717 |
| May 15, 2024 | 116.00 | 116.20 | 115.60 | 116.00 | 116.00 | 6,009 |
| May 14, 2024 | 115.00 | 115.80 | 115.00 | 115.80 | 115.80 | 16,502 |
| May 13, 2024 | 114.60 | 115.40 | 114.40 | 115.40 | 115.40 | 22,935 |
| May 10, 2024 | 112.80 | 114.80 | 112.80 | 114.70 | 114.70 | 8,197 |
| May 9, 2024 | 111.10 | 111.60 | 110.20 | 111.20 | 111.20 | 8,069 |
| May 8, 2024 | 111.60 | 112.40 | 110.00 | 110.00 | 110.00 | 7,961 |
| May 7, 2024 | 110.00 | 111.20 | 109.40 | 111.20 | 111.20 | 30,442 |
| May 3, 2024 | 111.40 | 111.40 | 110.20 | 110.80 | 110.80 | 8,462 |
| May 2, 2024 | 110.60 | 110.60 | 109.80 | 110.20 | 110.20 | 332 |
| May 1, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 538 |
| Apr 30, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 358 |
| Apr 29, 2024 | 110.40 | 112.00 | 110.40 | 111.20 | 111.20 | 407 |
| Apr 26, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 71 |
| Apr 25, 2024 | 110.60 | 111.20 | 109.80 | 111.20 | 111.20 | 6,566 |
| Apr 24, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 118 |
| Apr 23, 2024 | 109.00 | 110.00 | 109.00 | 109.80 | 109.80 | 3,203 |
| Apr 22, 2024 | 109.80 | 109.80 | 109.00 | 109.00 | 109.00 | 884 |
| Apr 19, 2024 | 108.10 | 108.80 | 108.10 | 108.60 | 108.60 | 7,956 |
| Apr 18, 2024 | 109.00 | 109.80 | 109.00 | 109.20 | 109.20 | 6,475 |
| Apr 17, 2024 | 110.00 | 111.20 | 110.00 | 111.20 | 111.20 | 1,838 |
| Apr 16, 2024 | 110.20 | 111.20 | 110.20 | 111.20 | 111.20 | 6,182 |
| Apr 15, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 47 |
| Apr 12, 2024 | 112.20 | 114.30 | 112.20 | 112.70 | 112.70 | 8,175 |
| Apr 11, 2024 | 114.60 | 114.80 | 114.00 | 114.80 | 114.80 | 3,427 |
| Apr 10, 2024 | 115.50 | 115.50 | 114.40 | 115.00 | 115.00 | 903 |
| Apr 9, 2024 | 115.00 | 115.40 | 114.80 | 115.00 | 115.00 | 13,786 |
| Apr 8, 2024 | 115.30 | 116.00 | 114.60 | 114.60 | 114.60 | 8,397 |
| Apr 5, 2024 | 115.40 | 115.40 | 114.00 | 115.00 | 115.00 | 38,777 |
| Apr 4, 2024 | 113.60 | 115.60 | 112.60 | 115.40 | 115.40 | 22,765 |
| Apr 3, 2024 | 113.20 | 113.60 | 113.10 | 113.10 | 113.10 | 8,131 |
| Apr 2, 2024 | 114.60 | 114.60 | 113.80 | 114.30 | 114.30 | 17,869 |
| Mar 28, 2024 | 115.80 | 115.80 | 110.60 | 115.10 | 115.10 | 22,987 |
| Mar 27, 2024 | 116.50 | 116.50 | 113.60 | 116.00 | 116.00 | 21,921 |
| Mar 26, 2024 | 118.90 | 118.90 | 115.00 | 115.80 | 115.80 | 16,511 |
| Mar 25, 2024 | 119.60 | 119.60 | 118.60 | 118.90 | 118.90 | 4,456 |
| Mar 22, 2024 | 120.80 | 120.80 | 119.60 | 119.60 | 119.60 | 172,882 |
| Mar 21, 2024 | 123.20 | 123.20 | 120.00 | 121.00 | 121.00 | 24,346 |
| Mar 20, 2024 | 119.90 | 123.40 | 119.70 | 123.40 | 123.40 | 26,630 |
| Mar 19, 2024 | 119.00 | 120.00 | 118.40 | 118.80 | 118.80 | 4,201 |
| Mar 18, 2024 | 116.80 | 122.60 | 115.40 | 120.00 | 120.00 | 16,583 |
| Mar 15, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 1,250 |
| Mar 14, 2024 | 115.00 | 115.20 | 114.20 | 114.20 | 114.20 | 3,326 |
| Mar 13, 2024 | 113.60 | 117.00 | 113.60 | 116.00 | 116.00 | 32,066 |
| Mar 12, 2024 | 109.30 | 109.30 | 108.70 | 108.80 | 108.80 | 1,704 |
| Mar 11, 2024 | 112.00 | 112.00 | 109.80 | 110.00 | 110.00 | 10,910 |
| Mar 8, 2024 | 109.60 | 113.00 | 109.60 | 113.00 | 113.00 | 21,681 |
| Mar 7, 2024 | 109.60 | 111.80 | 109.60 | 111.20 | 111.20 | 4,341 |
| Mar 6, 2024 | 110.80 | 112.40 | 110.00 | 110.40 | 110.40 | 15,887 |
| Mar 5, 2024 | 112.60 | 113.00 | 111.60 | 112.00 | 112.00 | 3,223 |
| Mar 4, 2024 | 110.00 | 115.40 | 110.00 | 113.00 | 113.00 | 19,905 |
| Mar 1, 2024 | 108.40 | 108.60 | 108.40 | 108.60 | 108.60 | 1,888 |
| Feb 29, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Feb 28, 2024 | 108.20 | 108.20 | 107.00 | 107.00 | 107.00 | 9,401 |
| Feb 27, 2024 | 108.80 | 109.40 | 108.80 | 109.40 | 109.40 | 12,833 |
| Feb 26, 2024 | 108.20 | 108.80 | 108.20 | 108.80 | 108.80 | 1,902 |
| Feb 23, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| Feb 22, 2024 | 108.40 | 108.40 | 107.60 | 108.40 | 108.40 | 7,985 |
| Feb 21, 2024 | 110.60 | 110.60 | 109.00 | 109.00 | 109.00 | 13,749 |
| Feb 20, 2024 | 111.50 | 111.50 | 110.60 | 110.60 | 110.60 | 1,938 |
| Feb 19, 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 242 |
| Feb 16, 2024 | 109.20 | 109.20 | 108.60 | 108.60 | 108.60 | 6,045 |
| Feb 15, 2024 | 111.00 | 111.00 | 109.00 | 109.40 | 109.40 | 992 |
| Feb 14, 2024 | 112.00 | 112.00 | 109.80 | 110.00 | 110.00 | 6,450 |
| Feb 13, 2024 | 108.80 | 109.00 | 108.80 | 109.00 | 109.00 | 2,461 |
| Feb 12, 2024 | 107.00 | 107.40 | 107.00 | 107.00 | 107.00 | 35,801 |
| Feb 9, 2024 | 107.00 | 107.80 | 106.90 | 106.90 | 106.90 | 21,100 |
| Feb 8, 2024 | 108.80 | 108.80 | 106.60 | 106.60 | 106.60 | 9,435 |
| Feb 7, 2024 | 106.00 | 106.80 | 106.00 | 106.00 | 106.00 | 6,478 |
| Feb 6, 2024 | 106.40 | 107.40 | 106.20 | 107.30 | 107.30 | 11,289 |
| Feb 5, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 615 |
| Feb 2, 2024 | 106.20 | 106.80 | 106.00 | 106.00 | 106.00 | 5,354 |
| Feb 1, 2024 | 106.80 | 106.80 | 106.40 | 106.40 | 106.40 | 2,209 |
| Jan 31, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 2,622 |
| Jan 30, 2024 | 105.60 | 106.40 | 105.20 | 106.40 | 106.40 | 8,738 |
| Jan 29, 2024 | 106.00 | 106.00 | 105.20 | 105.80 | 105.80 | 8,151 |
| Jan 26, 2024 | 107.00 | 107.80 | 105.30 | 105.40 | 105.40 | 16,296 |
| Jan 25, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 1,472 |
| Jan 24, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Jan 23, 2024 | 107.00 | 107.00 | 106.80 | 106.80 | 106.80 | 5,253 |
| Jan 22, 2024 | 106.20 | 107.00 | 106.20 | 107.00 | 107.00 | 5,505 |
| Jan 19, 2024 | 106.60 | 107.00 | 106.00 | 106.00 | 106.00 | 2,265 |
| Jan 18, 2024 | 105.60 | 106.50 | 105.60 | 106.50 | 106.50 | 12,245 |
| Jan 17, 2024 | 106.00 | 106.40 | 105.60 | 106.00 | 106.00 | 35,998 |
| Jan 16, 2024 | 106.20 | 106.40 | 106.00 | 106.40 | 106.40 | 21,372 |
| Jan 15, 2024 | 106.00 | 106.80 | 106.00 | 106.00 | 106.00 | 53,850 |
| Jan 12, 2024 | 107.10 | 107.40 | 107.10 | 107.10 | 107.10 | 201 |
| Jan 11, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 8,378 |
| Jan 10, 2024 | 107.80 | 108.40 | 106.20 | 106.40 | 106.40 | 3,388 |
| Jan 9, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 4,033 |
| Jan 8, 2024 | 104.00 | 106.20 | 104.00 | 106.20 | 106.20 | 8,003 |
| Jan 5, 2024 | 104.40 | 104.40 | 104.00 | 104.20 | 104.20 | 2,466 |
| Jan 4, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 73 |
| Jan 3, 2024 | 104.40 | 104.60 | 102.40 | 103.20 | 103.20 | 4,843 |
| Jan 2, 2024 | 105.00 | 105.00 | 102.40 | 103.00 | 103.00 | 9,139 |
| Dec 29, 2023 | 105.20 | 105.60 | 104.80 | 105.60 | 105.60 | 3,837 |
| Dec 28, 2023 | 106.60 | 106.60 | 103.20 | 103.20 | 103.20 | 2,131 |
| Dec 27, 2023 | 105.60 | 105.60 | 104.00 | 105.20 | 105.20 | 10,685 |
| Dec 22, 2023 | 107.00 | 107.20 | 106.00 | 106.00 | 106.00 | 4,839 |
| Dec 21, 2023 | 106.40 | 106.40 | 105.80 | 106.00 | 106.00 | 4,573 |
| Dec 20, 2023 | 105.00 | 106.90 | 104.80 | 105.80 | 105.80 | 16,401 |
| Dec 19, 2023 | 104.60 | 105.00 | 104.60 | 104.80 | 104.80 | 3,632 |
| Dec 18, 2023 | 102.40 | 104.80 | 102.40 | 103.60 | 103.60 | 9,992 |
| Dec 15, 2023 | 101.00 | 103.10 | 101.00 | 102.80 | 102.80 | 17,792 |
| Dec 14, 2023 | 101.00 | 101.40 | 100.00 | 101.40 | 101.40 | 26,888 |
| Dec 13, 2023 | 101.00 | 101.00 | 100.80 | 101.00 | 101.00 | 16,838 |
| Dec 12, 2023 | 100.40 | 101.00 | 100.40 | 100.80 | 100.80 | 30,133 |
| Dec 11, 2023 | 100.40 | 100.80 | 100.40 | 100.60 | 100.60 | 16,649 |
| Dec 8, 2023 | 100.80 | 101.00 | 100.60 | 100.60 | 100.60 | 38,866 |
| Dec 7, 2023 | 100.60 | 100.80 | 100.20 | 100.60 | 100.60 | 3,180 |
| Dec 6, 2023 | 99.00 | 100.40 | 98.75 | 99.70 | 99.70 | 45,541 |
| Dec 5, 2023 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 12,707 |
| Dec 4, 2023 | 99.90 | 99.90 | 99.00 | 99.30 | 99.30 | 6,433 |
| Dec 1, 2023 | 99.80 | 99.90 | 99.10 | 99.70 | 99.70 | 11,319 |
| Nov 30, 2023 | 99.20 | 99.80 | 99.20 | 99.20 | 99.20 | 3,045 |
| Nov 29, 2023 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| Nov 28, 2023 | 99.40 | 99.40 | 97.60 | 97.60 | 97.60 | 1,929 |
| Nov 27, 2023 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 189 |
| Nov 24, 2023 | 98.50 | 99.70 | 98.50 | 99.50 | 99.50 | 5,134 |
| Nov 23, 2023 | 99.80 | 99.80 | 99.00 | 99.00 | 99.00 | 1,317 |
| Nov 22, 2023 | 99.00 | 99.80 | 99.00 | 99.50 | 99.50 | 5,571 |
| Nov 21, 2023 | 99.00 | 99.50 | 99.00 | 99.20 | 99.20 | 1,585 |
| Nov 20, 2023 | 99.80 | 99.80 | 98.00 | 99.10 | 99.10 | 24,288 |
| Nov 17, 2023 | 99.60 | 99.90 | 99.00 | 99.00 | 99.00 | 17,397 |
| Nov 16, 2023 | 99.30 | 99.70 | 98.90 | 99.10 | 99.10 | 10,067 |
| Nov 15, 2023 | 99.00 | 99.60 | 98.40 | 98.50 | 98.50 | 23,148 |
| Nov 14, 2023 | 99.00 | 99.30 | 98.60 | 99.10 | 99.10 | 5,926 |
| Nov 13, 2023 | 99.80 | 99.80 | 98.30 | 98.30 | 98.30 | 3,810 |
| Nov 10, 2023 | 99.50 | 99.90 | 98.20 | 98.40 | 98.40 | 8,444 |
| Nov 9, 2023 | 100.60 | 100.60 | 99.50 | 100.00 | 100.00 | 7,880 |
| Nov 8, 2023 | 101.30 | 101.30 | 100.00 | 100.80 | 100.80 | 8,801 |
| Nov 7, 2023 | 102.20 | 102.20 | 100.40 | 100.40 | 100.40 | 7,391 |
| Nov 6, 2023 | 103.00 | 103.00 | 101.20 | 102.40 | 102.40 | 10,825 |
| Nov 3, 2023 | 104.00 | 104.00 | 102.40 | 102.40 | 102.40 | 3,023 |
| Nov 2, 2023 | 104.20 | 104.20 | 102.20 | 102.20 | 102.20 | 6,773 |
| Nov 1, 2023 | 101.20 | 103.00 | 101.20 | 103.00 | 103.00 | 11,126 |
| Oct 31, 2023 | 104.20 | 104.40 | 101.00 | 101.40 | 101.40 | 13,800 |