Copenhagen - Delayed Quote DKK
Rovsing A/S (ROV.CO)
At close: October 4 at 1:41 PM GMT+2
Currency in DKK 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 4, 2024 | 44.40 | 46.00 | 41.00 | 43.20 | 43.20 | 3,285 |
| Oct 3, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 174 |
| Oct 2, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 390 |
| Oct 1, 2024 | 40.00 | 45.00 | 40.00 | 41.40 | 41.40 | 1,116 |
| Sep 30, 2024 | 43.80 | 43.80 | 41.40 | 43.40 | 43.40 | 608 |
| Sep 27, 2024 | 44.00 | 44.80 | 42.00 | 43.00 | 43.00 | 929 |
| Sep 26, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 536 |
| Sep 25, 2024 | 42.40 | 44.20 | 42.40 | 44.20 | 44.20 | 535 |
| Sep 24, 2024 | 46.40 | 46.40 | 43.00 | 45.40 | 45.40 | 260 |
| Sep 23, 2024 | 45.00 | 45.00 | 43.00 | 43.40 | 43.40 | 586 |
| Sep 20, 2024 | 46.40 | 46.40 | 43.40 | 43.40 | 43.40 | 1,848 |
| Sep 19, 2024 | 47.00 | 49.20 | 45.60 | 46.40 | 46.40 | 6,673 |
| Sep 18, 2024 | 39.00 | 58.50 | 39.00 | 49.40 | 49.40 | 43,197 |
| Sep 17, 2024 | 38.60 | 39.80 | 38.00 | 38.40 | 38.40 | 9,675 |
| Sep 16, 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 7,485 |
| Sep 13, 2024 | 36.20 | 37.00 | 36.20 | 36.40 | 36.40 | 2,636 |
| Sep 12, 2024 | 35.20 | 36.20 | 34.40 | 36.20 | 36.20 | 3,565 |
| Sep 11, 2024 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | 622 |
| Sep 10, 2024 | 32.60 | 34.60 | 32.60 | 34.60 | 34.60 | 603 |
| Sep 9, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 123 |
| Sep 6, 2024 | 34.40 | 34.40 | 33.20 | 33.20 | 33.20 | 310 |
| Sep 5, 2024 | 34.40 | 34.40 | 33.00 | 33.00 | 33.00 | 353 |
| Sep 4, 2024 | 35.20 | 35.20 | 32.60 | 34.40 | 34.40 | 1,658 |
| Sep 3, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 20 |
| Sep 2, 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | 801 |
| Aug 30, 2024 | 32.80 | 34.20 | 32.80 | 34.20 | 34.20 | 130 |
| Aug 29, 2024 | 32.60 | 34.60 | 32.60 | 32.60 | 32.60 | 1,076 |
| Aug 28, 2024 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | 53 |
| Aug 27, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Aug 26, 2024 | 33.60 | 33.80 | 33.60 | 33.60 | 33.60 | 674 |
| Aug 23, 2024 | 34.60 | 35.00 | 33.40 | 35.00 | 35.00 | 559 |
| Aug 22, 2024 | 33.80 | 35.80 | 33.80 | 35.80 | 35.80 | 289 |
| Aug 21, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Aug 20, 2024 | 33.20 | 35.80 | 33.20 | 35.80 | 35.80 | 638 |
| Aug 19, 2024 | 33.60 | 34.80 | 33.60 | 34.80 | 34.80 | 18 |
| Aug 16, 2024 | 36.00 | 36.00 | 34.80 | 34.80 | 34.80 | 501 |
| Aug 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 7 |
| Aug 14, 2024 | 34.00 | 34.80 | 33.20 | 34.80 | 34.80 | 1,695 |
| Aug 13, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2 |
| Aug 12, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Aug 9, 2024 | 33.60 | 34.60 | 33.60 | 34.60 | 34.60 | 202 |
| Aug 8, 2024 | 33.20 | 34.60 | 33.20 | 34.60 | 34.60 | 671 |
| Aug 7, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 784 |
| Aug 6, 2024 | 34.00 | 34.80 | 34.00 | 34.00 | 34.00 | 926 |
| Aug 5, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 163 |
| Aug 2, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 51 |
| Aug 1, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 450 |
| Jul 31, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 100 |
| Jul 30, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Jul 29, 2024 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | 165 |
| Jul 26, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 21 |
| Jul 25, 2024 | 35.00 | 35.80 | 33.80 | 33.80 | 33.80 | 3,176 |
| Jul 24, 2024 | 36.40 | 36.40 | 35.20 | 35.20 | 35.20 | 290 |
| Jul 23, 2024 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | 479 |
| Jul 22, 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 553 |
| Jul 19, 2024 | 34.20 | 36.20 | 34.20 | 36.20 | 36.20 | 200 |
| Jul 18, 2024 | 36.40 | 36.60 | 34.40 | 34.40 | 34.40 | 529 |
| Jul 17, 2024 | 36.60 | 36.60 | 33.80 | 34.20 | 34.20 | 133 |
| Jul 16, 2024 | 35.20 | 36.60 | 35.20 | 36.00 | 36.00 | 1,400 |
| Jul 15, 2024 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 160 |
| Jul 12, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4 |
| Jul 11, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Jul 10, 2024 | 35.00 | 36.80 | 35.00 | 36.60 | 36.60 | 357 |
| Jul 9, 2024 | 34.40 | 36.40 | 34.20 | 36.40 | 36.40 | 2,188 |
| Jul 8, 2024 | 35.80 | 36.00 | 33.40 | 34.40 | 34.40 | 1,134 |
| Jul 5, 2024 | 35.80 | 36.00 | 35.40 | 35.40 | 35.40 | 245 |
| Jul 4, 2024 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 772 |
| Jul 3, 2024 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 387 |
| Jul 2, 2024 | 34.20 | 36.80 | 34.20 | 36.80 | 36.80 | 11 |
| Jul 1, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 69 |
| Jun 28, 2024 | 36.80 | 36.80 | 34.20 | 36.80 | 36.80 | 2,052 |
| Jun 27, 2024 | 34.40 | 36.60 | 34.40 | 36.60 | 36.60 | 1,292 |
| Jun 26, 2024 | 35.00 | 36.40 | 34.20 | 34.20 | 34.20 | 640 |
| Jun 25, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 40 |
| Jun 24, 2024 | 35.00 | 36.60 | 35.00 | 35.40 | 35.40 | 381 |
| Jun 21, 2024 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | 76 |
| Jun 20, 2024 | 34.20 | 34.40 | 34.20 | 34.20 | 34.20 | 252 |
| Jun 19, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 23 |
| Jun 18, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 12 |
| Jun 17, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jun 14, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 101 |
| Jun 13, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 480 |
| Jun 12, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 252 |
| Jun 11, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jun 10, 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | 887 |
| Jun 7, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 57 |
| Jun 6, 2024 | 33.80 | 36.00 | 33.80 | 35.00 | 35.00 | 359 |
| Jun 4, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 73 |
| Jun 3, 2024 | 33.80 | 35.20 | 33.80 | 35.20 | 35.20 | 1,065 |
| May 31, 2024 | 34.00 | 35.20 | 34.00 | 34.20 | 34.20 | 377 |
| May 30, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 657 |
| May 29, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 72 |
| May 28, 2024 | 33.80 | 35.20 | 33.80 | 34.40 | 34.40 | 1,309 |
| May 27, 2024 | 33.80 | 34.00 | 33.80 | 33.80 | 33.80 | 55 |
| May 24, 2024 | 34.00 | 35.40 | 34.00 | 34.20 | 34.20 | 1,797 |
| May 23, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 551 |
| May 22, 2024 | 34.00 | 34.40 | 33.00 | 34.40 | 34.40 | 852 |
| May 21, 2024 | 35.00 | 35.20 | 34.00 | 34.00 | 34.00 | 1,425 |
| May 17, 2024 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 723 |
| May 16, 2024 | 33.80 | 34.80 | 33.80 | 34.40 | 34.40 | 319 |
| May 15, 2024 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | 417 |
| May 14, 2024 | 34.00 | 35.20 | 33.80 | 34.00 | 34.00 | 3,457 |
| May 13, 2024 | 33.40 | 36.20 | 33.40 | 36.20 | 36.20 | 2,677 |
| May 8, 2024 | 35.80 | 35.80 | 34.40 | 35.80 | 35.80 | 126 |
| May 7, 2024 | 34.00 | 35.40 | 34.00 | 35.40 | 35.40 | 102 |
| May 6, 2024 | 34.20 | 35.00 | 33.80 | 35.00 | 35.00 | 1,125 |
| May 3, 2024 | 33.80 | 35.40 | 33.80 | 34.20 | 34.20 | 493 |
| May 2, 2024 | 36.60 | 36.60 | 32.60 | 33.80 | 33.80 | 787 |
| May 1, 2024 | 35.40 | 36.80 | 31.20 | 35.80 | 35.80 | 3,024 |
| Apr 30, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 61 |
| Apr 29, 2024 | 34.40 | 36.20 | 34.40 | 36.20 | 36.20 | 246 |
| Apr 26, 2024 | 33.40 | 36.00 | 33.40 | 36.00 | 36.00 | 38 |
| Apr 25, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 400 |
| Apr 24, 2024 | 36.20 | 36.20 | 34.60 | 34.60 | 34.60 | 393 |
| Apr 23, 2024 | 36.20 | 36.40 | 33.40 | 36.40 | 36.40 | 10,845 |
| Apr 22, 2024 | 36.20 | 37.60 | 36.20 | 37.60 | 37.60 | 961 |
| Apr 19, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 45 |
| Apr 18, 2024 | 36.40 | 37.80 | 36.20 | 37.80 | 37.80 | 25 |
| Apr 17, 2024 | 37.20 | 37.80 | 36.20 | 37.80 | 37.80 | 409 |
| Apr 16, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
| Apr 15, 2024 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | 616 |
| Apr 12, 2024 | 37.40 | 37.60 | 36.00 | 37.60 | 37.60 | 6,196 |
| Apr 11, 2024 | 36.60 | 37.40 | 36.60 | 37.20 | 37.20 | 1,064 |
| Apr 10, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 9, 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 268 |
| Apr 8, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 75 |
| Apr 5, 2024 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | 110 |
| Apr 4, 2024 | 37.60 | 37.60 | 36.60 | 37.40 | 37.40 | 342 |
| Apr 3, 2024 | 36.80 | 37.40 | 36.80 | 36.80 | 36.80 | 442 |
| Apr 2, 2024 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 481 |
| Mar 27, 2024 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 614 |
| Mar 26, 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 1,119 |
| Mar 25, 2024 | 37.20 | 37.60 | 35.80 | 35.80 | 35.80 | 1,427 |
| Mar 22, 2024 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 805 |
| Mar 21, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 23 |
| Mar 20, 2024 | 36.60 | 37.20 | 35.40 | 37.20 | 37.20 | 860 |
| Mar 19, 2024 | 37.00 | 37.20 | 36.20 | 36.20 | 36.20 | 49 |
| Mar 18, 2024 | 35.60 | 37.00 | 35.40 | 37.00 | 37.00 | 188 |
| Mar 15, 2024 | 37.00 | 37.20 | 37.00 | 37.00 | 37.00 | 1,055 |
| Mar 14, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 261 |
| Mar 13, 2024 | 36.20 | 37.80 | 36.00 | 36.00 | 36.00 | 1,597 |
| Mar 12, 2024 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | 141 |
| Mar 11, 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 350 |
| Mar 8, 2024 | 35.20 | 37.00 | 35.20 | 37.00 | 37.00 | 2,701 |
| Mar 7, 2024 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | 744 |
| Mar 6, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 401 |
| Mar 5, 2024 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | 397 |
| Mar 4, 2024 | 37.80 | 37.80 | 35.80 | 35.80 | 35.80 | 890 |
| Mar 1, 2024 | 37.60 | 37.80 | 36.60 | 37.80 | 37.80 | 2,025 |
| Feb 29, 2024 | 38.00 | 38.00 | 37.00 | 37.80 | 37.80 | 571 |
| Feb 28, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 32 |
| Feb 27, 2024 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 140 |
| Feb 26, 2024 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 1,255 |
| Feb 23, 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 432 |
| Feb 22, 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 700 |
| Feb 21, 2024 | 36.20 | 37.60 | 36.20 | 37.60 | 37.60 | 1,220 |
| Feb 20, 2024 | 38.40 | 39.00 | 36.20 | 36.20 | 36.20 | 2,396 |
| Feb 19, 2024 | 38.40 | 39.20 | 38.40 | 38.40 | 38.40 | 1,992 |
| Feb 16, 2024 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | 4,226 |
| Feb 15, 2024 | 35.60 | 38.00 | 35.60 | 37.20 | 37.20 | 1,580 |
| Feb 14, 2024 | 38.00 | 38.20 | 35.40 | 35.40 | 35.40 | 3,474 |
| Feb 13, 2024 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | 325 |
| Feb 12, 2024 | 35.40 | 39.00 | 35.40 | 39.00 | 39.00 | 32 |
| Feb 9, 2024 | 35.60 | 37.80 | 35.20 | 35.20 | 35.20 | 1,047 |
| Feb 8, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 221 |
| Feb 7, 2024 | 35.40 | 37.60 | 35.00 | 37.60 | 37.60 | 2,297 |
| Feb 6, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 308 |
| Feb 5, 2024 | 37.40 | 39.40 | 37.40 | 37.40 | 37.40 | 1,496 |
| Feb 2, 2024 | 35.60 | 37.40 | 35.60 | 37.40 | 37.40 | 503 |
| Feb 1, 2024 | 39.60 | 39.60 | 37.60 | 37.60 | 37.60 | 235 |
| Jan 31, 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 452 |
| Jan 30, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 185 |
| Jan 29, 2024 | 35.60 | 39.00 | 35.60 | 36.00 | 36.00 | 80 |
| Jan 26, 2024 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 1,521 |
| Jan 25, 2024 | 38.60 | 38.60 | 36.60 | 37.00 | 37.00 | 134 |
| Jan 24, 2024 | 36.60 | 38.60 | 36.60 | 38.60 | 38.60 | 323 |
| Jan 23, 2024 | 39.20 | 39.20 | 36.40 | 36.40 | 36.40 | 1,660 |
| Jan 22, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Jan 19, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 205 |
| Jan 18, 2024 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 39 |
| Jan 17, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 500 |
| Jan 16, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2 |
| Jan 15, 2024 | 37.60 | 37.60 | 36.00 | 36.00 | 36.00 | 85 |
| Jan 12, 2024 | 38.20 | 38.40 | 38.00 | 38.00 | 38.00 | 793 |
| Jan 11, 2024 | 37.60 | 38.80 | 37.60 | 38.80 | 38.80 | 2,436 |
| Jan 10, 2024 | 37.60 | 39.40 | 37.60 | 39.40 | 39.40 | 56 |
| Jan 9, 2024 | 39.20 | 39.20 | 37.80 | 37.80 | 37.80 | 232 |
| Jan 8, 2024 | 39.40 | 39.40 | 38.00 | 38.60 | 38.60 | 97 |
| Jan 5, 2024 | 40.00 | 40.00 | 36.80 | 37.80 | 37.80 | 4,136 |
| Jan 4, 2024 | 38.40 | 40.00 | 38.20 | 38.60 | 38.60 | 524 |
| Jan 3, 2024 | 40.20 | 40.20 | 38.00 | 38.00 | 38.00 | 684 |
| Jan 2, 2024 | 37.80 | 40.20 | 36.40 | 40.20 | 40.20 | 7,732 |
| Dec 29, 2023 | 38.20 | 38.60 | 37.80 | 37.80 | 37.80 | 7,518 |
| Dec 28, 2023 | 39.60 | 39.60 | 38.20 | 38.20 | 38.20 | 4,249 |
| Dec 27, 2023 | 38.80 | 40.40 | 38.40 | 39.60 | 39.60 | 1,937 |
| Dec 22, 2023 | 39.20 | 41.00 | 39.00 | 41.00 | 41.00 | 576 |
| Dec 21, 2023 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 23 |
| Dec 20, 2023 | 40.00 | 42.20 | 38.40 | 40.20 | 40.20 | 1,485 |
| Dec 19, 2023 | 41.00 | 41.60 | 40.00 | 40.00 | 40.00 | 1,588 |
| Dec 18, 2023 | 38.20 | 41.40 | 38.20 | 39.60 | 39.60 | 1,857 |
| Dec 15, 2023 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 844 |
| Dec 14, 2023 | 38.00 | 39.80 | 37.60 | 39.80 | 39.80 | 623 |
| Dec 13, 2023 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | 2,583 |
| Dec 12, 2023 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | 690 |
| Dec 11, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 452 |
| Dec 8, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 213 |
| Dec 7, 2023 | 40.40 | 42.00 | 40.40 | 40.40 | 40.40 | 34 |
| Dec 6, 2023 | 37.00 | 42.80 | 36.40 | 40.00 | 40.00 | 1,034 |
| Dec 5, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Dec 4, 2023 | 39.80 | 40.00 | 39.80 | 39.80 | 39.80 | 583 |
| Dec 1, 2023 | 39.60 | 42.60 | 39.60 | 40.00 | 40.00 | 1,647 |
| Nov 30, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 36 |
| Nov 29, 2023 | 39.40 | 41.00 | 39.40 | 39.40 | 39.40 | 144 |
| Nov 28, 2023 | 41.60 | 41.60 | 38.80 | 39.20 | 39.20 | 4,135 |
| Nov 27, 2023 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | 214 |
| Nov 24, 2023 | 41.40 | 43.20 | 41.40 | 43.20 | 43.20 | 783 |
| Nov 23, 2023 | 43.20 | 43.20 | 40.80 | 42.80 | 42.80 | 1,924 |
| Nov 22, 2023 | 44.20 | 44.20 | 41.80 | 43.20 | 43.20 | 1,861 |
| Nov 21, 2023 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | 7,603 |
| Nov 20, 2023 | 48.20 | 48.20 | 45.20 | 46.00 | 46.00 | 4,337 |
| Nov 17, 2023 | 49.20 | 49.20 | 48.00 | 48.00 | 48.00 | 1,198 |
| Nov 16, 2023 | 47.40 | 49.20 | 47.40 | 49.20 | 49.20 | 104 |
| Nov 15, 2023 | 49.40 | 49.80 | 47.00 | 47.00 | 47.00 | 640 |
| Nov 14, 2023 | 45.40 | 49.00 | 45.40 | 47.00 | 47.00 | 2,147 |
| Nov 13, 2023 | 44.80 | 45.20 | 42.60 | 45.20 | 45.20 | 655 |
| Nov 10, 2023 | 44.60 | 45.80 | 42.40 | 43.20 | 43.20 | 1,818 |
| Nov 9, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Nov 8, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 18 |
| Nov 7, 2023 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 209 |
| Nov 6, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1 |
| Nov 3, 2023 | 44.20 | 45.60 | 44.20 | 44.60 | 44.60 | 135 |
| Nov 2, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Nov 1, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Oct 31, 2023 | 44.20 | 47.80 | 44.20 | 46.00 | 46.00 | 386 |
| Oct 30, 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Oct 27, 2023 | 44.20 | 45.80 | 44.20 | 45.80 | 45.80 | 131 |
| Oct 26, 2023 | 44.20 | 45.80 | 44.00 | 45.80 | 45.80 | 118 |
| Oct 25, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 85 |
| Oct 24, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 115 |
| Oct 23, 2023 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | 38 |
| Oct 20, 2023 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | 87 |
| Oct 19, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Oct 18, 2023 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | 510 |
| Oct 17, 2023 | 46.00 | 48.00 | 44.60 | 44.60 | 44.60 | 206 |
| Oct 16, 2023 | 43.00 | 48.00 | 43.00 | 44.80 | 44.80 | 1,484 |
| Oct 13, 2023 | 44.20 | 44.20 | 43.40 | 43.60 | 43.60 | 444 |
| Oct 12, 2023 | 44.00 | 45.80 | 43.60 | 45.80 | 45.80 | 1,126 |
| Oct 11, 2023 | 42.20 | 45.00 | 42.00 | 45.00 | 45.00 | 1,289 |
| Oct 10, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 10 |
| Oct 9, 2023 | 41.00 | 44.40 | 40.80 | 44.40 | 44.40 | 397 |
| Oct 6, 2023 | 42.40 | 45.00 | 41.80 | 45.00 | 45.00 | 169 |
| Oct 5, 2023 | 43.00 | 44.00 | 42.40 | 44.00 | 44.00 | 380 |
| Oct 4, 2023 | 42.60 | 44.00 | 42.60 | 44.00 | 44.00 | 57 |