Swiss - Delayed Quote • CHF
Carlo Gavazzi Holding AG (GAV.SW)
At close: 9:57 AM GMT+2
Currency in CHF 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 31 |
| Apr 24, 2024 | 298.00 | 301.00 | 296.00 | 296.00 | 296.00 | 31 |
| Apr 23, 2024 | 300.00 | 300.00 | 295.00 | 298.00 | 298.00 | 431 |
| Apr 22, 2024 | 303.00 | 303.00 | 299.00 | 299.00 | 299.00 | 44 |
| Apr 19, 2024 | 300.00 | 302.00 | 296.00 | 302.00 | 302.00 | 78 |
| Apr 18, 2024 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 43 |
| Apr 17, 2024 | 295.00 | 295.00 | 294.00 | 295.00 | 295.00 | 56 |
| Apr 16, 2024 | 295.00 | 297.00 | 295.00 | 297.00 | 297.00 | 19 |
| Apr 15, 2024 | 310.00 | 310.00 | 295.00 | 295.00 | 295.00 | 1,456 |
| Apr 12, 2024 | 320.00 | 325.00 | 314.00 | 315.00 | 315.00 | 123 |
| Apr 11, 2024 | 319.00 | 319.00 | 312.00 | 314.00 | 314.00 | 266 |
| Apr 10, 2024 | 327.00 | 327.00 | 316.00 | 316.00 | 316.00 | 276 |
| Apr 9, 2024 | 326.00 | 326.00 | 318.00 | 318.00 | 318.00 | 232 |
| Apr 8, 2024 | 332.00 | 334.00 | 323.00 | 323.00 | 323.00 | 350 |
| Apr 5, 2024 | 331.00 | 335.00 | 328.00 | 335.00 | 335.00 | 313 |
| Apr 4, 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 4 |
| Apr 3, 2024 | 334.00 | 335.00 | 330.00 | 330.00 | 330.00 | 165 |
| Apr 2, 2024 | 328.00 | 335.00 | 328.00 | 329.00 | 329.00 | 136 |
| Mar 28, 2024 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | 183 |
| Mar 27, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 10 |
| Mar 26, 2024 | 321.00 | 321.00 | 312.00 | 320.00 | 320.00 | 116 |
| Mar 25, 2024 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 104 |
| Mar 22, 2024 | 326.00 | 326.00 | 322.00 | 324.00 | 324.00 | 90 |
| Mar 21, 2024 | 320.00 | 330.00 | 320.00 | 322.00 | 322.00 | 122 |
| Mar 20, 2024 | 320.00 | 320.00 | 319.00 | 319.00 | 319.00 | 33 |
| Mar 19, 2024 | 324.00 | 325.00 | 320.00 | 320.00 | 320.00 | 237 |
| Mar 18, 2024 | 319.00 | 324.00 | 319.00 | 324.00 | 324.00 | 80 |
| Mar 15, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 103 |
| Mar 14, 2024 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 153 |
| Mar 13, 2024 | 319.00 | 319.00 | 318.00 | 319.00 | 319.00 | 208 |
| Mar 12, 2024 | 324.00 | 325.00 | 319.00 | 319.00 | 319.00 | 79 |
| Mar 11, 2024 | 318.00 | 325.00 | 318.00 | 325.00 | 325.00 | 104 |
| Mar 8, 2024 | 315.00 | 320.00 | 314.00 | 318.00 | 318.00 | 265 |
| Mar 7, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 1 |
| Mar 6, 2024 | 319.00 | 320.00 | 318.00 | 319.00 | 319.00 | 233 |
| Mar 5, 2024 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | 32 |
| Mar 4, 2024 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | 58 |
| Mar 1, 2024 | 316.00 | 325.00 | 316.00 | 322.00 | 322.00 | 381 |
| Feb 29, 2024 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 70 |
| Feb 28, 2024 | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | 115 |
| Feb 27, 2024 | 331.00 | 331.00 | 313.00 | 319.00 | 319.00 | 795 |
| Feb 26, 2024 | 331.00 | 331.00 | 325.00 | 330.00 | 330.00 | 172 |
| Feb 23, 2024 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 225 |
| Feb 22, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 4 |
| Feb 21, 2024 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | 98 |
| Feb 20, 2024 | 331.00 | 331.00 | 325.00 | 327.00 | 327.00 | 180 |
| Feb 19, 2024 | 330.00 | 333.00 | 325.00 | 331.00 | 331.00 | 580 |
| Feb 16, 2024 | 315.00 | 325.00 | 315.00 | 325.00 | 325.00 | 1,416 |
| Feb 15, 2024 | 314.00 | 317.00 | 308.00 | 317.00 | 317.00 | 147 |
| Feb 14, 2024 | 302.00 | 309.00 | 302.00 | 309.00 | 309.00 | 43 |
| Feb 13, 2024 | 303.00 | 312.00 | 303.00 | 310.00 | 310.00 | 519 |
| Feb 12, 2024 | 304.00 | 309.00 | 303.00 | 304.00 | 304.00 | 81 |
| Feb 9, 2024 | 304.00 | 305.00 | 300.00 | 304.00 | 304.00 | 212 |
| Feb 8, 2024 | 304.00 | 305.00 | 300.00 | 305.00 | 305.00 | 285 |
| Feb 7, 2024 | 305.00 | 305.00 | 303.00 | 303.00 | 303.00 | 89 |
| Feb 6, 2024 | 306.00 | 307.00 | 305.00 | 305.00 | 305.00 | 200 |
| Feb 5, 2024 | 319.00 | 319.00 | 305.00 | 305.00 | 305.00 | 615 |
| Feb 2, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Feb 1, 2024 | 312.00 | 322.00 | 312.00 | 318.00 | 318.00 | 356 |
| Jan 31, 2024 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 127 |
| Jan 30, 2024 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 39 |
| Jan 29, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 13 |
| Jan 26, 2024 | 312.00 | 312.00 | 303.00 | 303.00 | 303.00 | 217 |
| Jan 25, 2024 | 313.00 | 317.00 | 307.00 | 307.00 | 307.00 | 102 |
| Jan 24, 2024 | 315.00 | 317.00 | 311.00 | 316.00 | 316.00 | 83 |
| Jan 23, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 2 |
| Jan 22, 2024 | 312.00 | 313.00 | 312.00 | 313.00 | 313.00 | 78 |
| Jan 19, 2024 | 307.00 | 318.00 | 307.00 | 318.00 | 318.00 | 866 |
| Jan 18, 2024 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | 277 |
| Jan 17, 2024 | 302.00 | 305.00 | 299.00 | 299.00 | 299.00 | 178 |
| Jan 16, 2024 | 303.00 | 303.00 | 302.00 | 302.00 | 302.00 | 63 |
| Jan 15, 2024 | 305.00 | 306.00 | 305.00 | 305.00 | 305.00 | 206 |
| Jan 12, 2024 | 308.00 | 309.00 | 306.00 | 306.00 | 306.00 | 79 |
| Jan 11, 2024 | 306.00 | 317.00 | 306.00 | 310.00 | 310.00 | 415 |
| Jan 10, 2024 | 306.00 | 306.00 | 302.00 | 303.00 | 303.00 | 219 |
| Jan 9, 2024 | 309.00 | 309.00 | 306.00 | 306.00 | 306.00 | 41 |
| Jan 8, 2024 | 310.00 | 316.00 | 306.00 | 310.00 | 310.00 | 514 |
| Jan 5, 2024 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 293 |
| Jan 4, 2024 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 102 |
| Jan 3, 2024 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 173 |
| Dec 29, 2023 | 318.00 | 320.00 | 310.00 | 320.00 | 320.00 | 144 |
| Dec 28, 2023 | 312.00 | 317.00 | 311.00 | 317.00 | 317.00 | 129 |
| Dec 27, 2023 | 318.00 | 319.00 | 311.00 | 311.00 | 311.00 | 247 |
| Dec 22, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 9 |
| Dec 21, 2023 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 1 |
| Dec 20, 2023 | 315.00 | 315.00 | 312.00 | 315.00 | 315.00 | 41 |
| Dec 19, 2023 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 115 |
| Dec 18, 2023 | 316.00 | 319.00 | 306.00 | 309.00 | 309.00 | 253 |
| Dec 15, 2023 | 301.00 | 310.00 | 301.00 | 310.00 | 310.00 | 358 |
| Dec 14, 2023 | 300.00 | 310.00 | 299.00 | 301.00 | 301.00 | 712 |
| Dec 13, 2023 | 303.00 | 303.00 | 299.00 | 299.00 | 299.00 | 317 |
| Dec 12, 2023 | 308.00 | 311.00 | 300.00 | 309.00 | 309.00 | 270 |
| Dec 11, 2023 | 308.00 | 313.00 | 308.00 | 313.00 | 313.00 | 45 |
| Dec 8, 2023 | 308.00 | 314.00 | 308.00 | 310.00 | 310.00 | 257 |
| Dec 7, 2023 | 297.00 | 309.00 | 296.00 | 309.00 | 309.00 | 437 |
| Dec 6, 2023 | 298.00 | 305.00 | 296.00 | 296.00 | 296.00 | 174 |
| Dec 5, 2023 | 308.00 | 308.00 | 296.00 | 299.00 | 299.00 | 631 |
| Dec 4, 2023 | 305.00 | 305.00 | 302.00 | 305.00 | 305.00 | 130 |
| Dec 1, 2023 | 306.00 | 309.00 | 305.00 | 309.00 | 309.00 | 140 |
| Nov 30, 2023 | 310.00 | 310.00 | 299.00 | 304.00 | 304.00 | 236 |
| Nov 29, 2023 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | 138 |
| Nov 28, 2023 | 300.00 | 305.00 | 300.00 | 300.00 | 300.00 | 86 |
| Nov 27, 2023 | 303.00 | 307.00 | 300.00 | 307.00 | 307.00 | 113 |
| Nov 24, 2023 | 308.00 | 316.00 | 302.00 | 309.00 | 309.00 | 182 |
| Nov 23, 2023 | 315.00 | 317.00 | 307.00 | 312.00 | 312.00 | 833 |
| Nov 22, 2023 | 316.00 | 322.00 | 315.00 | 322.00 | 322.00 | 498 |
| Nov 21, 2023 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 2 |
| Nov 20, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 25 |
| Nov 17, 2023 | 318.00 | 322.00 | 315.00 | 322.00 | 322.00 | 835 |
| Nov 16, 2023 | 320.00 | 324.00 | 318.00 | 322.00 | 322.00 | 54 |
| Nov 15, 2023 | 321.00 | 327.00 | 318.00 | 318.00 | 318.00 | 155 |
| Nov 14, 2023 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 19 |
| Nov 13, 2023 | 323.00 | 326.00 | 312.00 | 316.00 | 316.00 | 287 |
| Nov 10, 2023 | 321.00 | 322.00 | 320.00 | 322.00 | 322.00 | 14 |
| Nov 9, 2023 | 332.00 | 335.00 | 320.00 | 321.00 | 321.00 | 258 |
| Nov 8, 2023 | 327.00 | 331.00 | 327.00 | 331.00 | 331.00 | 131 |
| Nov 7, 2023 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 2 |
| Nov 6, 2023 | 316.00 | 328.00 | 315.00 | 328.00 | 328.00 | 60 |
| Nov 3, 2023 | 336.00 | 336.00 | 317.00 | 317.00 | 317.00 | 49 |
| Nov 2, 2023 | 337.00 | 337.00 | 315.00 | 322.00 | 322.00 | 283 |
| Nov 1, 2023 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 36 |
| Oct 31, 2023 | 305.00 | 311.00 | 305.00 | 311.00 | 311.00 | 68 |
| Oct 30, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 36 |
| Oct 27, 2023 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 15 |
| Oct 26, 2023 | 309.00 | 312.00 | 306.00 | 310.00 | 310.00 | 306 |
| Oct 25, 2023 | 310.00 | 310.00 | 309.00 | 309.00 | 309.00 | 140 |
| Oct 24, 2023 | 307.00 | 315.00 | 307.00 | 309.00 | 309.00 | 507 |
| Oct 23, 2023 | 308.00 | 312.00 | 307.00 | 307.00 | 307.00 | 102 |
| Oct 20, 2023 | 314.00 | 319.00 | 308.00 | 319.00 | 319.00 | 86 |
| Oct 19, 2023 | 320.00 | 320.00 | 310.00 | 319.00 | 319.00 | 665 |
| Oct 18, 2023 | 316.00 | 321.00 | 315.00 | 315.00 | 315.00 | 366 |
| Oct 17, 2023 | 324.00 | 324.00 | 316.00 | 324.00 | 324.00 | 222 |
| Oct 16, 2023 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 11 |
| Oct 13, 2023 | 321.00 | 326.00 | 320.00 | 320.00 | 320.00 | 73 |
| Oct 12, 2023 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 9 |
| Oct 11, 2023 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 28 |
| Oct 10, 2023 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 39 |
| Oct 9, 2023 | 322.00 | 325.00 | 322.00 | 322.00 | 322.00 | 10 |
| Oct 6, 2023 | 327.00 | 327.00 | 321.00 | 326.00 | 326.00 | 149 |
| Oct 5, 2023 | 320.00 | 323.00 | 320.00 | 322.00 | 322.00 | 191 |
| Oct 4, 2023 | 326.00 | 329.00 | 320.00 | 321.00 | 321.00 | 245 |
| Oct 3, 2023 | 335.00 | 335.00 | 323.00 | 325.00 | 325.00 | 541 |
| Oct 2, 2023 | 337.00 | 338.00 | 335.00 | 335.00 | 335.00 | 76 |
| Sep 29, 2023 | 335.00 | 340.00 | 335.00 | 338.00 | 338.00 | 120 |
| Sep 28, 2023 | 338.00 | 338.00 | 332.00 | 338.00 | 338.00 | 139 |
| Sep 27, 2023 | 338.00 | 343.00 | 338.00 | 338.00 | 338.00 | 40 |
| Sep 26, 2023 | 340.00 | 343.00 | 338.00 | 338.00 | 338.00 | 309 |
| Sep 25, 2023 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 65 |
| Sep 22, 2023 | 347.00 | 347.00 | 340.00 | 340.00 | 340.00 | 144 |
| Sep 21, 2023 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 2 |
| Sep 20, 2023 | 341.00 | 354.00 | 338.00 | 354.00 | 354.00 | 435 |
| Sep 19, 2023 | 341.00 | 344.00 | 341.00 | 344.00 | 344.00 | 177 |
| Sep 18, 2023 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | 239 |
| Sep 15, 2023 | 345.00 | 345.00 | 342.00 | 342.00 | 342.00 | 57 |
| Sep 14, 2023 | 344.00 | 345.00 | 339.00 | 342.00 | 342.00 | 277 |
| Sep 13, 2023 | 335.00 | 345.00 | 335.00 | 338.00 | 338.00 | 1,304 |
| Sep 12, 2023 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | 172 |
| Sep 11, 2023 | 339.00 | 339.00 | 335.00 | 335.00 | 335.00 | 34 |
| Sep 8, 2023 | 337.00 | 339.00 | 335.00 | 338.00 | 338.00 | 112 |
| Sep 7, 2023 | 342.00 | 343.00 | 337.00 | 337.00 | 337.00 | 167 |
| Sep 6, 2023 | 338.00 | 343.00 | 335.00 | 338.00 | 338.00 | 314 |
| Sep 5, 2023 | 335.00 | 338.00 | 335.00 | 338.00 | 338.00 | 294 |
| Sep 4, 2023 | 335.00 | 338.00 | 335.00 | 335.00 | 335.00 | 211 |
| Sep 1, 2023 | 335.00 | 343.00 | 335.00 | 340.00 | 340.00 | 28 |
| Aug 31, 2023 | 340.00 | 343.00 | 335.00 | 335.00 | 335.00 | 323 |
| Aug 30, 2023 | 340.00 | 345.00 | 340.00 | 340.00 | 340.00 | 56 |
| Aug 29, 2023 | 340.00 | 346.00 | 331.00 | 339.00 | 339.00 | 302 |
| Aug 28, 2023 | 341.00 | 346.00 | 332.00 | 346.00 | 346.00 | 161 |
| Aug 25, 2023 | 331.00 | 346.00 | 330.00 | 346.00 | 346.00 | 641 |
| Aug 24, 2023 | 338.00 | 338.00 | 330.00 | 336.00 | 336.00 | 779 |
| Aug 23, 2023 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | 57 |
| Aug 22, 2023 | 341.00 | 341.00 | 340.00 | 340.00 | 340.00 | 114 |
| Aug 21, 2023 | 347.00 | 347.00 | 340.00 | 345.00 | 345.00 | 176 |
| Aug 18, 2023 | 349.00 | 349.00 | 343.00 | 343.00 | 343.00 | 12 |
| Aug 17, 2023 | 352.00 | 352.00 | 343.00 | 343.00 | 343.00 | 171 |
| Aug 16, 2023 | 356.00 | 356.00 | 350.00 | 352.00 | 352.00 | 98 |
| Aug 15, 2023 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 49 |
| Aug 14, 2023 | 355.00 | 356.00 | 350.00 | 350.00 | 350.00 | 291 |
| Aug 11, 2023 | 355.00 | 358.00 | 355.00 | 356.00 | 356.00 | 85 |
| Aug 10, 2023 | 349.00 | 354.00 | 347.00 | 354.00 | 354.00 | 163 |
| Aug 9, 2023 | 351.00 | 355.00 | 349.00 | 349.00 | 349.00 | 463 |
| Aug 8, 2023 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | 761 |
| Aug 7, 2023 | 359.00 | 367.00 | 353.00 | 360.00 | 360.00 | 448 |
| Aug 4, 2023 | 365.00 | 369.00 | 350.00 | 369.00 | 369.00 | 130 |
| Aug 3, 2023 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| Aug 2, 2023 | 369.00 | 369.00 | 362.00 | 368.00 | 368.00 | 266 |
| Jul 31, 2023 | 362.00 | 368.00 | 362.00 | 365.00 | 365.00 | 93 |
| Jul 28, 2023 | 362.00 | 369.00 | 362.00 | 362.00 | 362.00 | 217 |
| Jul 27, 2023 | 12.00 Dividend | |||||
| Jul 27, 2023 | 373.00 | 373.00 | 345.00 | 362.00 | 362.00 | 1,479 |
| Jul 26, 2023 | 378.00 | 380.00 | 374.00 | 377.00 | 365.00 | 263 |
| Jul 25, 2023 | 380.00 | 383.00 | 373.00 | 378.00 | 365.97 | 349 |
| Jul 24, 2023 | 384.00 | 384.00 | 373.00 | 373.00 | 361.13 | 379 |
| Jul 21, 2023 | 376.00 | 381.00 | 375.00 | 375.00 | 363.06 | 290 |
| Jul 20, 2023 | 378.00 | 378.00 | 373.00 | 373.00 | 361.13 | 107 |
| Jul 19, 2023 | 379.00 | 384.00 | 369.00 | 373.00 | 361.13 | 1,016 |
| Jul 18, 2023 | 382.00 | 383.00 | 379.00 | 379.00 | 366.94 | 186 |
| Jul 17, 2023 | 380.00 | 383.00 | 379.00 | 379.00 | 366.94 | 155 |
| Jul 14, 2023 | 380.00 | 383.00 | 380.00 | 383.00 | 370.81 | 133 |
| Jul 13, 2023 | 377.00 | 380.00 | 377.00 | 380.00 | 367.90 | 26 |
| Jul 12, 2023 | 380.00 | 385.00 | 375.00 | 375.00 | 363.06 | 525 |
| Jul 11, 2023 | 380.00 | 384.00 | 376.00 | 384.00 | 371.78 | 280 |
| Jul 10, 2023 | 379.00 | 380.00 | 373.00 | 373.00 | 361.13 | 161 |
| Jul 7, 2023 | 374.00 | 386.00 | 373.00 | 384.00 | 371.78 | 365 |
| Jul 6, 2023 | 375.00 | 375.00 | 374.00 | 374.00 | 362.10 | 54 |
| Jul 5, 2023 | 379.00 | 379.00 | 373.00 | 373.00 | 361.13 | 84 |
| Jul 4, 2023 | 374.00 | 380.00 | 371.00 | 380.00 | 367.90 | 86 |
| Jul 3, 2023 | 381.00 | 381.00 | 373.00 | 373.00 | 361.13 | 175 |
| Jun 30, 2023 | 379.00 | 381.00 | 376.00 | 376.00 | 364.03 | 227 |
| Jun 29, 2023 | 383.00 | 383.00 | 371.00 | 372.00 | 360.16 | 144 |
| Jun 28, 2023 | 388.00 | 388.00 | 376.00 | 378.00 | 365.97 | 152 |
| Jun 27, 2023 | 377.00 | 391.00 | 375.00 | 390.00 | 377.59 | 1,265 |
| Jun 26, 2023 | 365.00 | 385.00 | 365.00 | 384.00 | 371.78 | 1,821 |
| Jun 23, 2023 | 362.00 | 372.00 | 360.00 | 368.00 | 356.29 | 695 |
| Jun 22, 2023 | 357.00 | 362.00 | 351.00 | 359.00 | 347.57 | 1,341 |
| Jun 21, 2023 | 362.00 | 362.00 | 356.00 | 356.00 | 344.67 | 217 |
| Jun 20, 2023 | 357.00 | 362.00 | 357.00 | 362.00 | 350.48 | 48 |
| Jun 19, 2023 | 365.00 | 365.00 | 357.00 | 357.00 | 345.64 | 761 |
| Jun 16, 2023 | 360.00 | 366.00 | 360.00 | 365.00 | 353.38 | 817 |
| Jun 15, 2023 | 360.00 | 360.00 | 356.00 | 356.00 | 344.67 | 178 |
| Jun 14, 2023 | 358.00 | 360.00 | 355.00 | 360.00 | 348.54 | 119 |
| Jun 13, 2023 | 361.00 | 361.00 | 355.00 | 360.00 | 348.54 | 722 |
| Jun 12, 2023 | 364.00 | 364.00 | 361.00 | 361.00 | 349.51 | 189 |
| Jun 9, 2023 | 363.00 | 364.00 | 361.00 | 361.00 | 349.51 | 141 |
| Jun 8, 2023 | 362.00 | 365.00 | 360.00 | 361.00 | 349.51 | 458 |
| Jun 7, 2023 | 362.00 | 366.00 | 362.00 | 366.00 | 354.35 | 598 |
| Jun 6, 2023 | 361.00 | 366.00 | 357.00 | 366.00 | 354.35 | 490 |
| Jun 5, 2023 | 364.00 | 365.00 | 360.00 | 362.00 | 350.48 | 478 |
| Jun 2, 2023 | 360.00 | 362.00 | 356.00 | 361.00 | 349.51 | 162 |
| Jun 1, 2023 | 362.00 | 362.00 | 355.00 | 355.00 | 343.70 | 287 |
| May 31, 2023 | 360.00 | 362.00 | 355.00 | 362.00 | 350.48 | 235 |
| May 30, 2023 | 365.00 | 365.00 | 360.00 | 360.00 | 348.54 | 642 |
| May 26, 2023 | 353.00 | 362.00 | 353.00 | 362.00 | 350.48 | 933 |
| May 25, 2023 | 359.00 | 365.00 | 353.00 | 353.00 | 341.76 | 162 |
| May 24, 2023 | 360.00 | 360.00 | 354.00 | 354.00 | 342.73 | 146 |
| May 23, 2023 | 360.00 | 366.00 | 352.00 | 365.00 | 353.38 | 351 |
| May 22, 2023 | 354.00 | 363.00 | 354.00 | 355.00 | 343.70 | 432 |
| May 19, 2023 | 350.00 | 353.00 | 350.00 | 353.00 | 341.76 | 30 |
| May 17, 2023 | 346.00 | 346.00 | 346.00 | 346.00 | 334.99 | - |
| May 16, 2023 | 342.00 | 353.00 | 342.00 | 346.00 | 334.99 | 114 |
| May 15, 2023 | 347.00 | 347.00 | 341.00 | 341.00 | 330.15 | 75 |
| May 12, 2023 | 341.00 | 347.00 | 340.00 | 341.00 | 330.15 | 450 |
| May 11, 2023 | 344.00 | 348.00 | 344.00 | 346.00 | 334.99 | 157 |
| May 10, 2023 | 349.00 | 349.00 | 342.00 | 344.00 | 333.05 | 219 |
| May 9, 2023 | 343.00 | 355.00 | 341.00 | 350.00 | 338.86 | 821 |
| May 8, 2023 | 340.00 | 347.00 | 340.00 | 340.00 | 329.18 | 243 |
| May 5, 2023 | 323.00 | 345.00 | 323.00 | 343.00 | 332.08 | 335 |
| May 4, 2023 | 335.00 | 335.00 | 330.00 | 330.00 | 319.50 | 935 |
| May 3, 2023 | 329.00 | 339.00 | 329.00 | 331.00 | 320.46 | 230 |
| May 2, 2023 | 325.00 | 329.00 | 325.00 | 329.00 | 318.53 | 71 |
| Apr 28, 2023 | 324.00 | 327.00 | 324.00 | 325.00 | 314.66 | 354 |
| Apr 27, 2023 | 320.00 | 324.00 | 320.00 | 323.00 | 312.72 | 271 |
| Apr 26, 2023 | 324.00 | 325.00 | 319.00 | 324.00 | 313.69 | 205 |
| Apr 25, 2023 | 320.00 | 322.00 | 319.00 | 319.00 | 308.85 | 600 |