Copenhagen - Delayed Quote • DKK
Møns Bank A/S (MNBA.CO)
At close: 1:02 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 60 |
| Apr 18, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 55 |
| Apr 17, 2024 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 175 |
| Apr 16, 2024 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | 1,498 |
| Apr 15, 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 537 |
| Apr 12, 2024 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1,309 |
| Apr 11, 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 1,246 |
| Apr 10, 2024 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 523 |
| Apr 9, 2024 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 1,780 |
| Apr 8, 2024 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 1,831 |
| Apr 5, 2024 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | 2,027 |
| Apr 4, 2024 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 3,141 |
| Apr 3, 2024 | 236.00 | 246.00 | 236.00 | 236.00 | 236.00 | 1,820 |
| Apr 2, 2024 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | 1,266 |
| Mar 27, 2024 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | 268 |
| Mar 26, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 665 |
| Mar 25, 2024 | 231.00 | 234.00 | 231.00 | 231.00 | 231.00 | 439 |
| Mar 22, 2024 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 1,138 |
| Mar 21, 2024 | 4.00 Dividend | |||||
| Mar 21, 2024 | 230.00 | 234.00 | 229.00 | 229.00 | 229.00 | 654 |
| Mar 20, 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 228.00 | 854 |
| Mar 19, 2024 | 235.00 | 235.00 | 230.00 | 235.00 | 230.95 | 457 |
| Mar 18, 2024 | 232.00 | 236.00 | 231.00 | 232.00 | 228.00 | 2,046 |
| Mar 15, 2024 | 231.00 | 237.00 | 231.00 | 237.00 | 232.91 | 273 |
| Mar 14, 2024 | 233.00 | 233.00 | 232.00 | 232.00 | 228.00 | 704 |
| Mar 13, 2024 | 240.00 | 240.00 | 230.00 | 233.00 | 228.98 | 513 |
| Mar 12, 2024 | 234.00 | 234.00 | 230.00 | 232.00 | 228.00 | 936 |
| Mar 11, 2024 | 235.00 | 236.00 | 230.00 | 230.00 | 226.03 | 1,529 |
| Mar 8, 2024 | 231.00 | 235.00 | 231.00 | 235.00 | 230.95 | 34 |
| Mar 7, 2024 | 232.00 | 235.00 | 231.00 | 232.00 | 228.00 | 1,578 |
| Mar 6, 2024 | 233.00 | 233.00 | 231.00 | 231.00 | 227.02 | 639 |
| Mar 5, 2024 | 237.00 | 237.00 | 232.00 | 232.00 | 228.00 | 2,446 |
| Mar 4, 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 229.97 | 1,573 |
| Mar 1, 2024 | 239.00 | 239.00 | 234.00 | 234.00 | 229.97 | 266 |
| Feb 29, 2024 | 231.00 | 238.00 | 229.00 | 232.00 | 228.00 | 1,334 |
| Feb 28, 2024 | 227.00 | 230.00 | 226.00 | 230.00 | 226.03 | 1,358 |
| Feb 27, 2024 | 227.00 | 227.00 | 226.00 | 227.00 | 223.09 | 2,542 |
| Feb 26, 2024 | 227.00 | 229.00 | 227.00 | 227.00 | 223.09 | 1,808 |
| Feb 23, 2024 | 230.00 | 230.00 | 229.00 | 229.00 | 225.05 | 2,170 |
| Feb 22, 2024 | 227.00 | 230.00 | 225.00 | 230.00 | 226.03 | 2,047 |
| Feb 21, 2024 | 230.00 | 239.00 | 230.00 | 230.00 | 226.03 | 1,039 |
| Feb 20, 2024 | 225.00 | 227.00 | 222.00 | 225.00 | 221.12 | 2,259 |
| Feb 19, 2024 | 222.00 | 225.00 | 219.00 | 225.00 | 221.12 | 3,960 |
| Feb 16, 2024 | 221.00 | 224.00 | 220.00 | 220.00 | 216.21 | 1,820 |
| Feb 15, 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 218.17 | 610 |
| Feb 14, 2024 | 218.00 | 218.00 | 217.00 | 217.00 | 213.26 | 350 |
| Feb 13, 2024 | 225.00 | 225.00 | 218.00 | 218.00 | 214.24 | 1,428 |
| Feb 12, 2024 | 216.00 | 219.00 | 216.00 | 219.00 | 215.22 | 356 |
| Feb 9, 2024 | 219.00 | 219.00 | 216.00 | 216.00 | 212.28 | 116 |
| Feb 8, 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 216.21 | 845 |
| Feb 7, 2024 | 220.00 | 226.00 | 220.00 | 220.00 | 216.21 | 502 |
| Feb 6, 2024 | 224.00 | 227.00 | 222.00 | 227.00 | 223.09 | 547 |
| Feb 5, 2024 | 230.00 | 240.00 | 222.00 | 224.00 | 220.14 | 1,590 |
| Feb 2, 2024 | 227.00 | 230.00 | 224.00 | 230.00 | 226.03 | 21,898 |
| Feb 1, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 222.10 | 10 |
| Jan 31, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 221.12 | 50 |
| Jan 30, 2024 | 223.00 | 224.00 | 221.00 | 224.00 | 220.14 | 942 |
| Jan 29, 2024 | 223.00 | 223.00 | 222.00 | 222.00 | 218.17 | 295 |
| Jan 26, 2024 | 220.00 | 223.00 | 218.00 | 218.00 | 214.24 | 4,550 |
| Jan 25, 2024 | 222.00 | 223.00 | 219.00 | 222.00 | 218.17 | 4,263 |
| Jan 24, 2024 | 214.00 | 222.00 | 214.00 | 222.00 | 218.17 | 644 |
| Jan 23, 2024 | 213.00 | 219.00 | 213.00 | 218.00 | 214.24 | 755 |
| Jan 22, 2024 | 218.00 | 219.00 | 213.00 | 219.00 | 215.22 | 1,108 |
| Jan 19, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 214.24 | 20 |
| Jan 18, 2024 | 211.00 | 216.00 | 211.00 | 216.00 | 212.28 | 520 |
| Jan 17, 2024 | 216.00 | 219.00 | 211.00 | 215.00 | 211.29 | 1,156 |
| Jan 16, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 210.31 | 752 |
| Jan 15, 2024 | 216.00 | 217.00 | 215.00 | 215.00 | 211.29 | 570 |
| Jan 12, 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 214.24 | 4,187 |
| Jan 11, 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 212.28 | 1,100 |
| Jan 10, 2024 | 211.00 | 214.00 | 209.00 | 210.00 | 206.38 | 3,124 |
| Jan 9, 2024 | 210.00 | 214.00 | 210.00 | 211.00 | 207.36 | 1,281 |
| Jan 8, 2024 | 212.00 | 212.00 | 210.00 | 211.00 | 207.36 | 847 |
| Jan 5, 2024 | 209.00 | 212.00 | 209.00 | 211.00 | 207.36 | 451 |
| Jan 4, 2024 | 207.00 | 211.00 | 207.00 | 209.00 | 205.40 | 431 |
| Jan 3, 2024 | 211.00 | 211.00 | 209.00 | 211.00 | 207.36 | 271 |
| Jan 2, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 205.40 | 148 |
| Dec 29, 2023 | 211.00 | 217.00 | 209.00 | 210.00 | 206.38 | 1,039 |
| Dec 28, 2023 | 211.00 | 218.00 | 206.00 | 213.00 | 209.33 | 1,056 |
| Dec 27, 2023 | 206.00 | 212.00 | 206.00 | 208.00 | 204.41 | 581 |
| Dec 22, 2023 | 211.00 | 212.00 | 210.00 | 211.00 | 207.36 | 1,131 |
| Dec 21, 2023 | 210.00 | 210.00 | 206.00 | 207.00 | 203.43 | 945 |
| Dec 20, 2023 | 204.00 | 211.00 | 204.00 | 210.00 | 206.38 | 1,635 |
| Dec 19, 2023 | 206.00 | 209.00 | 206.00 | 206.00 | 202.45 | 1,600 |
| Dec 18, 2023 | 204.00 | 212.00 | 204.00 | 206.00 | 202.45 | 799 |
| Dec 15, 2023 | 204.00 | 210.00 | 204.00 | 210.00 | 206.38 | 774 |
| Dec 14, 2023 | 208.00 | 210.00 | 204.00 | 210.00 | 206.38 | 1,880 |
| Dec 13, 2023 | 209.00 | 209.00 | 203.00 | 203.00 | 199.50 | 533 |
| Dec 12, 2023 | 209.00 | 209.00 | 205.00 | 205.00 | 201.47 | 330 |
| Dec 11, 2023 | 208.00 | 209.00 | 206.00 | 206.00 | 202.45 | 555 |
| Dec 8, 2023 | 205.00 | 206.00 | 205.00 | 206.00 | 202.45 | 313 |
| Dec 7, 2023 | 208.00 | 210.00 | 206.00 | 210.00 | 206.38 | 813 |
| Dec 6, 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 205.40 | 150 |
| Dec 5, 2023 | 206.00 | 209.00 | 205.00 | 205.00 | 201.47 | 336 |
| Dec 4, 2023 | 210.00 | 210.00 | 205.00 | 205.00 | 201.47 | 263 |
| Dec 1, 2023 | 204.00 | 209.00 | 204.00 | 208.00 | 204.41 | 573 |
| Nov 30, 2023 | 209.00 | 210.00 | 205.00 | 209.00 | 205.40 | 828 |
| Nov 29, 2023 | 210.00 | 210.00 | 204.00 | 208.00 | 204.41 | 725 |
| Nov 28, 2023 | 209.00 | 209.00 | 206.00 | 206.00 | 202.45 | 628 |
| Nov 27, 2023 | 209.00 | 212.00 | 205.00 | 208.00 | 204.41 | 1,912 |
| Nov 24, 2023 | 210.00 | 210.00 | 208.00 | 209.00 | 205.40 | 310 |
| Nov 23, 2023 | 206.00 | 208.00 | 204.00 | 208.00 | 204.41 | 985 |
| Nov 22, 2023 | 203.00 | 206.00 | 203.00 | 206.00 | 202.45 | 275 |
| Nov 21, 2023 | 207.00 | 207.00 | 203.00 | 206.00 | 202.45 | 545 |
| Nov 20, 2023 | 204.00 | 208.00 | 203.00 | 207.00 | 203.43 | 2,035 |
| Nov 17, 2023 | 204.00 | 205.00 | 202.00 | 204.00 | 200.48 | 856 |
| Nov 16, 2023 | 204.00 | 205.00 | 202.00 | 204.00 | 200.48 | 275 |
| Nov 15, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 200.48 | 100 |
| Nov 14, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 200.48 | 150 |
| Nov 13, 2023 | 204.00 | 204.00 | 202.00 | 202.00 | 198.52 | 323 |
| Nov 10, 2023 | 205.00 | 205.00 | 202.00 | 204.00 | 200.48 | 205 |
| Nov 9, 2023 | 205.00 | 205.00 | 202.00 | 205.00 | 201.47 | 171 |
| Nov 8, 2023 | 204.00 | 204.00 | 202.00 | 202.00 | 198.52 | 31 |
| Nov 7, 2023 | 205.00 | 205.00 | 202.00 | 202.00 | 198.52 | 428 |
| Nov 6, 2023 | 201.00 | 204.00 | 201.00 | 204.00 | 200.48 | 275 |
| Nov 3, 2023 | 203.00 | 204.00 | 201.00 | 202.00 | 198.52 | 286 |
| Nov 2, 2023 | 202.00 | 203.00 | 202.00 | 203.00 | 199.50 | 133 |
| Nov 1, 2023 | 204.00 | 204.00 | 202.00 | 202.00 | 198.52 | 363 |
| Oct 31, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 200.48 | 160 |
| Oct 30, 2023 | 204.00 | 205.00 | 202.00 | 202.00 | 198.52 | 870 |
| Oct 27, 2023 | 202.00 | 204.00 | 202.00 | 202.00 | 198.52 | 323 |
| Oct 26, 2023 | 204.00 | 204.00 | 202.00 | 204.00 | 200.48 | 428 |
| Oct 25, 2023 | 203.00 | 206.00 | 201.00 | 204.00 | 200.48 | 1,096 |
| Oct 24, 2023 | 204.00 | 204.00 | 203.00 | 203.00 | 199.50 | 382 |
| Oct 23, 2023 | 203.00 | 206.00 | 203.00 | 204.00 | 200.48 | 1,567 |
| Oct 20, 2023 | 204.00 | 205.00 | 203.00 | 203.00 | 199.50 | 1,155 |
| Oct 19, 2023 | 205.00 | 206.00 | 204.00 | 206.00 | 202.45 | 1,415 |
| Oct 18, 2023 | 206.00 | 207.00 | 205.00 | 205.00 | 201.47 | 209 |
| Oct 17, 2023 | 204.00 | 207.00 | 204.00 | 207.00 | 203.43 | 394 |
| Oct 16, 2023 | 206.00 | 207.00 | 203.00 | 207.00 | 203.43 | 1,728 |
| Oct 13, 2023 | 207.00 | 207.00 | 204.00 | 206.00 | 202.45 | 1,186 |
| Oct 12, 2023 | 204.00 | 207.00 | 204.00 | 207.00 | 203.43 | 290 |
| Oct 11, 2023 | 205.00 | 207.00 | 205.00 | 205.00 | 201.47 | 398 |
| Oct 10, 2023 | 207.00 | 207.00 | 204.00 | 207.00 | 203.43 | 1,282 |
| Oct 9, 2023 | 203.00 | 207.00 | 203.00 | 207.00 | 203.43 | 499 |
| Oct 6, 2023 | 204.00 | 210.00 | 202.00 | 210.00 | 206.38 | 1,703 |
| Oct 5, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 200.48 | 109 |
| Oct 4, 2023 | 202.00 | 205.00 | 201.00 | 201.00 | 197.53 | 615 |
| Oct 3, 2023 | 207.00 | 207.00 | 203.00 | 203.00 | 199.50 | 321 |
| Oct 2, 2023 | 206.00 | 207.00 | 204.00 | 204.00 | 200.48 | 2,656 |
| Sep 29, 2023 | 205.00 | 213.00 | 202.00 | 212.00 | 208.34 | 1,309 |
| Sep 28, 2023 | 205.00 | 208.00 | 202.00 | 206.00 | 202.45 | 623 |
| Sep 27, 2023 | 204.00 | 205.00 | 201.00 | 205.00 | 201.47 | 1,378 |
| Sep 26, 2023 | 205.00 | 206.00 | 205.00 | 205.00 | 201.47 | 1,348 |
| Sep 25, 2023 | 204.00 | 206.00 | 202.00 | 205.00 | 201.47 | 923 |
| Sep 22, 2023 | 203.00 | 204.00 | 202.00 | 204.00 | 200.48 | 613 |
| Sep 21, 2023 | 205.00 | 205.00 | 203.00 | 203.00 | 199.50 | 560 |
| Sep 20, 2023 | 201.00 | 206.00 | 201.00 | 205.00 | 201.47 | 1,285 |
| Sep 19, 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 197.53 | 255 |
| Sep 18, 2023 | 204.00 | 204.00 | 200.00 | 201.00 | 197.53 | 1,387 |
| Sep 15, 2023 | 206.00 | 206.00 | 205.00 | 205.00 | 201.47 | 1,020 |
| Sep 14, 2023 | 206.00 | 206.00 | 200.00 | 201.00 | 197.53 | 822 |
| Sep 13, 2023 | 200.00 | 204.00 | 200.00 | 200.00 | 196.55 | 555 |
| Sep 12, 2023 | 204.00 | 204.00 | 201.00 | 201.00 | 197.53 | 895 |
| Sep 11, 2023 | 203.00 | 203.00 | 200.00 | 201.00 | 197.53 | 550 |
| Sep 8, 2023 | 201.00 | 203.00 | 201.00 | 203.00 | 199.50 | 227 |
| Sep 7, 2023 | 203.00 | 203.00 | 200.00 | 200.00 | 196.55 | 265 |
| Sep 6, 2023 | 202.00 | 204.00 | 200.00 | 203.00 | 199.50 | 527 |
| Sep 5, 2023 | 204.00 | 204.00 | 202.00 | 204.00 | 200.48 | 520 |
| Sep 4, 2023 | 204.00 | 204.00 | 203.00 | 203.00 | 199.50 | 258 |
| Sep 1, 2023 | 200.00 | 203.00 | 200.00 | 203.00 | 199.50 | 51 |
| Aug 31, 2023 | 201.00 | 203.00 | 200.00 | 203.00 | 199.50 | 480 |
| Aug 30, 2023 | 200.00 | 203.00 | 200.00 | 203.00 | 199.50 | 708 |
| Aug 29, 2023 | 204.00 | 204.00 | 200.00 | 200.00 | 196.55 | 495 |
| Aug 28, 2023 | 201.00 | 204.00 | 200.00 | 200.00 | 196.55 | 483 |
| Aug 25, 2023 | 205.00 | 205.00 | 200.00 | 200.00 | 196.55 | 155 |
| Aug 24, 2023 | 201.00 | 205.00 | 200.00 | 205.00 | 201.47 | 417 |
| Aug 23, 2023 | 201.00 | 204.00 | 197.00 | 204.00 | 200.48 | 433 |
| Aug 22, 2023 | 204.00 | 205.00 | 198.00 | 203.00 | 199.50 | 1,296 |
| Aug 21, 2023 | 204.00 | 206.00 | 202.00 | 202.00 | 198.52 | 1,562 |
| Aug 18, 2023 | 202.00 | 204.00 | 201.00 | 204.00 | 200.48 | 87 |
| Aug 17, 2023 | 204.00 | 204.00 | 202.00 | 202.00 | 198.52 | 100 |
| Aug 16, 2023 | 202.00 | 205.00 | 201.00 | 204.00 | 200.48 | 312 |
| Aug 15, 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 197.53 | 33 |
| Aug 14, 2023 | 202.00 | 206.00 | 202.00 | 206.00 | 202.45 | 219 |
| Aug 11, 2023 | 206.00 | 206.00 | 202.00 | 202.00 | 198.52 | 90 |
| Aug 10, 2023 | 201.00 | 206.00 | 201.00 | 206.00 | 202.45 | 652 |
| Aug 9, 2023 | 203.00 | 205.00 | 203.00 | 205.00 | 201.47 | 996 |
| Aug 8, 2023 | 202.00 | 203.00 | 202.00 | 203.00 | 199.50 | 215 |
| Aug 7, 2023 | 206.00 | 206.00 | 203.00 | 206.00 | 202.45 | 618 |
| Aug 4, 2023 | 206.00 | 206.00 | 203.00 | 203.00 | 199.50 | 414 |
| Aug 3, 2023 | 205.00 | 205.00 | 203.00 | 205.00 | 201.47 | 278 |
| Aug 2, 2023 | 204.00 | 204.00 | 202.00 | 202.00 | 198.52 | 150 |
| Aug 1, 2023 | 202.00 | 202.00 | 201.00 | 201.00 | 197.53 | 150 |
| Jul 31, 2023 | 203.00 | 205.00 | 201.00 | 205.00 | 201.47 | 1,271 |
| Jul 28, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 199.50 | - |
| Jul 27, 2023 | 204.00 | 206.00 | 203.00 | 203.00 | 199.50 | 339 |
| Jul 26, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 199.50 | 100 |
| Jul 25, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 202.45 | - |
| Jul 24, 2023 | 204.00 | 206.00 | 203.00 | 206.00 | 202.45 | 1,076 |
| Jul 21, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 201.47 | 130 |
| Jul 20, 2023 | 203.00 | 206.00 | 203.00 | 203.00 | 199.50 | 497 |
| Jul 19, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 202.45 | 150 |
| Jul 18, 2023 | 204.00 | 206.00 | 204.00 | 205.00 | 201.47 | 296 |
| Jul 17, 2023 | 207.00 | 207.00 | 204.00 | 204.00 | 200.48 | 80 |
| Jul 14, 2023 | 205.00 | 207.00 | 204.00 | 207.00 | 203.43 | 333 |
| Jul 13, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 201.47 | 5 |
| Jul 12, 2023 | 205.00 | 207.00 | 205.00 | 205.00 | 201.47 | 194 |
| Jul 11, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 200.48 | 348 |
| Jul 10, 2023 | 207.00 | 208.00 | 204.00 | 204.00 | 200.48 | 145 |
| Jul 7, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 202.45 | 217 |
| Jul 6, 2023 | 204.00 | 207.00 | 204.00 | 204.00 | 200.48 | 382 |
| Jul 5, 2023 | 207.00 | 209.00 | 203.00 | 205.00 | 201.47 | 1,196 |
| Jul 4, 2023 | 209.00 | 210.00 | 207.00 | 208.00 | 204.41 | 427 |
| Jul 3, 2023 | 210.00 | 210.00 | 205.00 | 210.00 | 206.38 | 299 |
| Jun 30, 2023 | 209.00 | 209.00 | 204.00 | 209.00 | 205.40 | 650 |
| Jun 29, 2023 | 207.00 | 208.00 | 207.00 | 208.00 | 204.41 | 749 |
| Jun 28, 2023 | 203.00 | 207.00 | 201.00 | 207.00 | 203.43 | 1,036 |
| Jun 27, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 199.50 | 5 |
| Jun 26, 2023 | 206.00 | 206.00 | 202.00 | 204.00 | 200.48 | 649 |
| Jun 23, 2023 | 206.00 | 206.00 | 203.00 | 204.00 | 200.48 | 588 |
| Jun 22, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 200.48 | 238 |
| Jun 21, 2023 | 204.00 | 207.00 | 204.00 | 207.00 | 203.43 | 115 |
| Jun 20, 2023 | 204.00 | 207.00 | 204.00 | 207.00 | 203.43 | 51 |
| Jun 19, 2023 | 208.00 | 208.00 | 204.00 | 204.00 | 200.48 | 214 |
| Jun 16, 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 204.41 | - |
| Jun 15, 2023 | 202.00 | 208.00 | 202.00 | 208.00 | 204.41 | 1,291 |
| Jun 14, 2023 | 205.00 | 205.00 | 201.00 | 203.00 | 199.50 | 399 |
| Jun 13, 2023 | 203.00 | 205.00 | 203.00 | 203.00 | 199.50 | 454 |
| Jun 12, 2023 | 203.00 | 204.00 | 203.00 | 204.00 | 200.48 | 1,288 |
| Jun 9, 2023 | 207.00 | 207.00 | 205.00 | 207.00 | 203.43 | 527 |
| Jun 8, 2023 | 203.00 | 207.00 | 203.00 | 207.00 | 203.43 | 438 |
| Jun 7, 2023 | 207.00 | 207.00 | 203.00 | 205.00 | 201.47 | 119 |
| Jun 6, 2023 | 208.00 | 208.00 | 203.00 | 204.00 | 200.48 | 86 |
| Jun 2, 2023 | 209.00 | 209.00 | 201.00 | 205.00 | 201.47 | 1,137 |
| Jun 1, 2023 | 208.00 | 209.00 | 203.00 | 208.00 | 204.41 | 706 |
| May 31, 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 204.41 | 200 |
| May 30, 2023 | 208.00 | 209.00 | 205.00 | 205.00 | 201.47 | 983 |
| May 26, 2023 | 204.00 | 208.00 | 204.00 | 208.00 | 204.41 | 323 |
| May 25, 2023 | 207.00 | 207.00 | 204.00 | 206.00 | 202.45 | 231 |
| May 24, 2023 | 204.00 | 208.00 | 204.00 | 207.00 | 203.43 | 814 |
| May 23, 2023 | 202.00 | 202.00 | 201.00 | 201.00 | 197.53 | 293 |
| May 22, 2023 | 203.00 | 205.00 | 203.00 | 203.00 | 199.50 | 736 |
| May 17, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 200.48 | 930 |
| May 16, 2023 | 205.00 | 207.00 | 203.00 | 203.00 | 199.50 | 155 |
| May 15, 2023 | 203.00 | 206.00 | 202.00 | 202.00 | 198.52 | 592 |
| May 12, 2023 | 205.00 | 205.00 | 203.00 | 205.00 | 201.47 | 487 |
| May 11, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 201.47 | - |
| May 10, 2023 | 204.00 | 205.00 | 203.00 | 205.00 | 201.47 | 757 |
| May 9, 2023 | 201.00 | 202.00 | 201.00 | 202.00 | 198.52 | 176 |
| May 8, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 202.45 | 220 |
| May 4, 2023 | 209.00 | 212.00 | 203.00 | 206.00 | 202.45 | 1,961 |
| May 3, 2023 | 207.00 | 209.00 | 205.00 | 209.00 | 205.40 | 937 |
| May 2, 2023 | 205.00 | 207.00 | 204.00 | 207.00 | 203.43 | 269 |
| May 1, 2023 | 207.00 | 208.00 | 206.00 | 206.00 | 202.45 | 158 |
| Apr 28, 2023 | 208.00 | 212.00 | 206.00 | 206.00 | 202.45 | 294 |
| Apr 27, 2023 | 206.00 | 208.00 | 203.00 | 208.00 | 204.41 | 474 |
| Apr 26, 2023 | 207.00 | 207.00 | 203.00 | 207.00 | 203.43 | 220 |
| Apr 25, 2023 | 204.00 | 207.00 | 203.00 | 207.00 | 203.43 | 189 |
| Apr 24, 2023 | 204.00 | 207.00 | 203.00 | 203.00 | 199.50 | 430 |
| Apr 21, 2023 | 206.00 | 207.00 | 203.00 | 207.00 | 203.43 | 846 |
| Apr 20, 2023 | 207.00 | 207.00 | 206.00 | 206.00 | 202.45 | 120 |
| Apr 19, 2023 | 208.00 | 209.00 | 205.00 | 206.00 | 202.45 | 1,088 |