Berlin - Delayed Quote EUR
Salzgitter AG (SZG.BE)
As of 8:00 AM GMT+1. Market Open.
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 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| Nov 11, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| Nov 8, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| Nov 7, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Nov 6, 2024 | 19.21 | 19.21 | 18.04 | 18.04 | 18.04 | 220 |
| Nov 5, 2024 | 17.58 | 18.79 | 17.58 | 18.79 | 18.79 | 1 |
| Nov 4, 2024 | 13.77 | 14.01 | 13.77 | 13.80 | 13.80 | 515 |
| Nov 1, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Oct 31, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Oct 30, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Oct 29, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Oct 28, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Oct 25, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Oct 24, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Oct 23, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Oct 22, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| Oct 21, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Oct 18, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Oct 17, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| Oct 16, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Oct 15, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Oct 14, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Oct 11, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| Oct 10, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| Oct 9, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| Oct 8, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Oct 7, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| Oct 4, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Oct 3, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| Oct 2, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| Oct 1, 2024 | 16.39 | 16.39 | 16.27 | 16.27 | 16.27 | 180 |
| Sep 30, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| Sep 27, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| Sep 26, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Sep 25, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| Sep 24, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Sep 23, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Sep 20, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| Sep 19, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 18, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| Sep 17, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| Sep 16, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Sep 13, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| Sep 12, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Sep 11, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| Sep 10, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| Sep 9, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Sep 6, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Sep 5, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| Sep 4, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Sep 3, 2024 | 15.50 | 15.50 | 15.33 | 15.33 | 15.33 | 40 |
| Sep 2, 2024 | 15.74 | 15.74 | 15.40 | 15.40 | 15.40 | 500 |
| Aug 30, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| Aug 29, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Aug 28, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| Aug 27, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| Aug 26, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| Aug 23, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Aug 22, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Aug 21, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| Aug 20, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| Aug 19, 2024 | 15.40 | 15.84 | 15.40 | 15.84 | 15.84 | 300 |
| Aug 16, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| Aug 15, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| Aug 14, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Aug 13, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| Aug 12, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Aug 9, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| Aug 8, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| Aug 7, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Aug 6, 2024 | 15.05 | 15.36 | 15.05 | 15.36 | 15.36 | 50 |
| Aug 5, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| Aug 2, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Aug 1, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Jul 31, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| Jul 30, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| Jul 29, 2024 | 16.47 | 16.47 | 16.40 | 16.40 | 16.40 | 40 |
| Jul 26, 2024 | 16.30 | 16.72 | 16.30 | 16.72 | 16.72 | 30 |
| Jul 25, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| Jul 24, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Jul 23, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| Jul 22, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| Jul 19, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| Jul 18, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| Jul 17, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jul 16, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| Jul 15, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| Jul 12, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| Jul 11, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jul 10, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| Jul 9, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| Jul 8, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| Jul 5, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| Jul 4, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Jul 3, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| Jul 2, 2024 | 18.06 | 18.06 | 18.04 | 18.04 | 18.04 | 8 |
| Jul 1, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| Jun 28, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| Jun 27, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| Jun 26, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| Jun 25, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Jun 24, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Jun 21, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| Jun 20, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| Jun 19, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| Jun 18, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| Jun 17, 2024 | 19.15 | 19.15 | 19.02 | 19.02 | 19.02 | 50 |
| Jun 14, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| Jun 13, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Jun 12, 2024 | 20.42 | 20.42 | 20.00 | 20.00 | 20.00 | 1,000 |
| Jun 11, 2024 | 20.64 | 20.64 | 20.50 | 20.50 | 20.50 | 10 |
| Jun 10, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| Jun 7, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Jun 6, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jun 5, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| Jun 4, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Jun 3, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| May 31, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| May 30, 2024 | 0.45 Dividend | |||||
| May 30, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| May 29, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.89 | - |
| May 28, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.13 | - |
| May 27, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.22 | - |
| May 24, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.81 | - |
| May 23, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.01 | - |
| May 22, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.46 | - |
| May 21, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.36 | - |
| May 20, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.05 | - |
| May 17, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.05 | - |
| May 16, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.87 | - |
| May 15, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.09 | - |
| May 14, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.71 | - |
| May 13, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.89 | - |
| May 10, 2024 | 22.20 | 22.44 | 22.20 | 22.44 | 22.01 | 20 |
| May 9, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.01 | - |
| May 8, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.54 | - |
| May 7, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 23.87 | - |
| May 6, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.65 | - |
| May 3, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.54 | - |
| May 2, 2024 | 24.16 | 24.52 | 24.16 | 24.52 | 24.05 | 3 |
| Apr 30, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.22 | - |
| Apr 29, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.60 | - |
| Apr 26, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.46 | - |
| Apr 25, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.60 | - |
| Apr 24, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.85 | - |
| Apr 23, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.28 | - |
| Apr 22, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.95 | - |
| Apr 19, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.38 | - |
| Apr 18, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.67 | - |
| Apr 17, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.62 | - |
| Apr 16, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.97 | - |
| Apr 15, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.85 | - |
| Apr 12, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.81 | - |
| Apr 11, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.54 | - |
| Apr 10, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 24.83 | - |
| Apr 9, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 23.89 | - |
| Apr 8, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.65 | - |
| Apr 5, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.34 | - |
| Apr 4, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.01 | - |
| Apr 3, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.75 | - |
| Apr 2, 2024 | 24.26 | 24.44 | 24.26 | 24.44 | 23.97 | 200 |
| Mar 28, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.67 | - |
| Mar 27, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.18 | - |
| Mar 26, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.09 | - |
| Mar 25, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.07 | - |
| Mar 22, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.01 | - |
| Mar 21, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.30 | - |
| Mar 20, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.24 | - |
| Mar 19, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.46 | - |
| Mar 18, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.20 | - |
| Mar 15, 2024 | 23.64 | 23.64 | 23.32 | 23.32 | 22.87 | 2,140 |
| Mar 14, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.62 | - |
| Mar 13, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.50 | - |
| Mar 12, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.95 | - |
| Mar 11, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 22.71 | - |
| Mar 8, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.13 | - |
| Mar 7, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.60 | - |
| Mar 6, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.50 | - |
| Mar 5, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.95 | - |
| Mar 4, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.28 | - |
| Mar 1, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.32 | - |
| Feb 29, 2024 | 23.88 | 23.88 | 23.72 | 23.72 | 23.26 | 150 |
| Feb 28, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 23.87 | - |
| Feb 27, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.60 | - |
| Feb 26, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.93 | - |
| Feb 23, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.83 | - |
| Feb 22, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.97 | - |
| Feb 21, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 23.99 | - |
| Feb 20, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.15 | - |
| Feb 19, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.77 | - |
| Feb 16, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.85 | - |
| Feb 15, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.60 | - |
| Feb 14, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 24.87 | - |
| Feb 13, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.46 | - |
| Feb 12, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.18 | - |
| Feb 9, 2024 | 25.96 | 25.96 | 25.60 | 25.60 | 25.11 | 45 |
| Feb 8, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 24.83 | - |
| Feb 7, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.89 | - |
| Feb 6, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.64 | - |
| Feb 5, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.28 | - |
| Feb 2, 2024 | 25.78 | 26.06 | 25.78 | 26.06 | 25.56 | 15 |
| Feb 1, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.32 | - |
| Jan 31, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.46 | - |
| Jan 30, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.69 | - |
| Jan 29, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.68 | - |
| Jan 26, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.48 | - |
| Jan 25, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.54 | - |
| Jan 24, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.44 | - |
| Jan 23, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.56 | - |
| Jan 22, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.67 | - |
| Jan 19, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.13 | - |
| Jan 18, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.44 | - |
| Jan 17, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.22 | - |
| Jan 16, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.54 | - |
| Jan 15, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.24 | - |
| Jan 12, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.24 | - |
| Jan 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | - |
| Jan 10, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 25.95 | - |
| Jan 9, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.42 | - |
| Jan 8, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.30 | - |
| Jan 5, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.30 | - |
| Jan 4, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.60 | - |
| Jan 3, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.01 | - |
| Jan 2, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.52 | - |
| Dec 29, 2023 | 28.02 | 28.14 | 28.02 | 28.14 | 27.60 | - |
| Dec 28, 2023 | 28.80 | 28.80 | 28.34 | 28.34 | 27.79 | 52 |
| Dec 27, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.30 | - |
| Dec 22, 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 28.52 | - |
| Dec 21, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.46 | - |
| Dec 20, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 28.54 | - |
| Dec 19, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 28.56 | - |
| Dec 18, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 27.97 | - |
| Dec 15, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 27.50 | - |
| Dec 14, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 25.89 | - |
| Dec 13, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 25.66 | - |
| Dec 12, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.38 | - |
| Dec 11, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.30 | - |
| Dec 8, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.32 | - |
| Dec 7, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 26.58 | - |
| Dec 6, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 26.56 | - |
| Dec 5, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.68 | - |
| Dec 4, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 27.52 | - |
| Dec 1, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 26.87 | - |
| Nov 30, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 26.58 | - |
| Nov 29, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 26.52 | - |
| Nov 28, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.28 | - |
| Nov 27, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 26.97 | - |
| Nov 24, 2023 | 28.00 | 28.00 | 27.64 | 27.64 | 27.11 | 300 |
| Nov 23, 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.19 | - |
| Nov 22, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 26.85 | - |
| Nov 21, 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.11 | - |
| Nov 20, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.30 | - |
| Nov 17, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.30 | - |
| Nov 16, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.32 | - |
| Nov 15, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 27.48 | - |
| Nov 14, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 25.77 | - |
| Nov 13, 2023 | 25.26 | 25.72 | 25.26 | 25.72 | 25.22 | 1,100 |