Dusseldorf - Delayed Quote • EUR
Alibaba Group Holding Ltd (AHLA.DU)
As of 7:30 PM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 63.30 | 64.40 | 63.30 | 64.40 | 64.40 | 75 |
| Apr 18, 2024 | 64.80 | 64.90 | 64.60 | 64.60 | 64.60 | - |
| Apr 17, 2024 | 65.00 | 65.40 | 64.70 | 64.70 | 64.70 | - |
| Apr 16, 2024 | 66.00 | 66.00 | 65.40 | 65.70 | 65.70 | 75 |
| Apr 15, 2024 | 67.20 | 67.30 | 66.10 | 66.10 | 66.10 | - |
| Apr 12, 2024 | 68.50 | 68.70 | 67.40 | 67.40 | 67.40 | - |
| Apr 11, 2024 | 69.60 | 70.20 | 69.60 | 69.60 | 69.60 | - |
| Apr 10, 2024 | 69.10 | 69.50 | 68.90 | 68.90 | 68.90 | - |
| Apr 9, 2024 | 66.10 | 66.90 | 66.10 | 66.90 | 66.90 | 32 |
| Apr 8, 2024 | 66.20 | 66.20 | 65.90 | 65.90 | 65.90 | - |
| Apr 5, 2024 | 66.20 | 66.20 | 66.10 | 66.20 | 66.20 | 12 |
| Apr 4, 2024 | 66.60 | 67.10 | 66.60 | 67.00 | 67.00 | - |
| Apr 3, 2024 | 67.00 | 67.00 | 66.80 | 67.00 | 67.00 | 1 |
| Apr 2, 2024 | 67.30 | 67.60 | 67.30 | 67.60 | 67.60 | - |
| Mar 28, 2024 | 66.40 | 67.05 | 66.40 | 67.05 | 67.05 | - |
| Mar 27, 2024 | 65.00 | 65.90 | 65.00 | 65.90 | 65.90 | - |
| Mar 26, 2024 | 66.45 | 66.45 | 65.75 | 65.95 | 65.95 | - |
| Mar 25, 2024 | 66.25 | 66.50 | 65.90 | 65.90 | 65.90 | - |
| Mar 22, 2024 | 66.85 | 67.15 | 66.65 | 66.90 | 66.90 | - |
| Mar 21, 2024 | 68.00 | 68.30 | 67.85 | 68.15 | 68.15 | 13 |
| Mar 20, 2024 | 67.00 | 67.80 | 67.00 | 67.80 | 67.80 | - |
| Mar 19, 2024 | 67.15 | 67.45 | 67.00 | 67.45 | 67.45 | - |
| Mar 18, 2024 | 67.65 | 67.85 | 67.55 | 67.65 | 67.65 | 7 |
| Mar 15, 2024 | 67.05 | 67.65 | 67.05 | 67.60 | 67.60 | - |
| Mar 14, 2024 | 68.60 | 68.60 | 67.65 | 67.65 | 67.65 | - |
| Mar 13, 2024 | 69.20 | 70.25 | 69.20 | 70.00 | 70.00 | 8 |
| Mar 12, 2024 | 69.55 | 69.90 | 69.45 | 69.45 | 69.45 | - |
| Mar 11, 2024 | 67.85 | 69.05 | 67.85 | 68.80 | 68.80 | - |
| Mar 8, 2024 | 66.50 | 66.80 | 66.50 | 66.80 | 66.80 | - |
| Mar 7, 2024 | 66.10 | 67.10 | 66.10 | 66.25 | 66.25 | 66 |
| Mar 6, 2024 | 67.35 | 67.90 | 67.35 | 67.90 | 67.90 | - |
| Mar 5, 2024 | 65.50 | 66.60 | 65.50 | 66.50 | 66.50 | - |
| Mar 4, 2024 | 67.65 | 68.25 | 66.10 | 66.10 | 66.10 | 5 |
| Mar 1, 2024 | 68.85 | 69.00 | 68.75 | 68.95 | 68.95 | 144 |
| Feb 29, 2024 | 68.70 | 68.95 | 68.55 | 68.55 | 68.55 | - |
| Feb 28, 2024 | 70.40 | 70.40 | 69.15 | 69.15 | 69.15 | 10 |
| Feb 27, 2024 | 70.35 | 71.60 | 70.35 | 71.60 | 71.60 | 55 |
| Feb 26, 2024 | 69.85 | 70.20 | 69.75 | 70.20 | 70.20 | - |
| Feb 23, 2024 | 70.30 | 70.35 | 69.45 | 70.25 | 70.25 | 135 |
| Feb 22, 2024 | 70.15 | 70.35 | 69.55 | 70.05 | 70.05 | - |
| Feb 21, 2024 | 68.75 | 70.10 | 68.60 | 70.10 | 70.10 | - |
| Feb 20, 2024 | 68.00 | 68.20 | 66.85 | 67.35 | 67.35 | - |
| Feb 19, 2024 | 67.80 | 68.30 | 67.80 | 68.30 | 68.30 | 6 |
| Feb 16, 2024 | 69.05 | 69.60 | 69.05 | 69.05 | 69.05 | 150 |
| Feb 15, 2024 | 68.20 | 68.25 | 68.15 | 68.25 | 68.25 | - |
| Feb 14, 2024 | 67.40 | 67.95 | 67.40 | 67.95 | 67.95 | 50 |
| Feb 13, 2024 | 67.50 | 67.70 | 67.10 | 67.10 | 67.10 | - |
| Feb 12, 2024 | 66.60 | 68.35 | 66.45 | 68.15 | 68.15 | 2 |
| Feb 9, 2024 | 65.70 | 66.20 | 65.35 | 66.20 | 66.20 | - |
| Feb 8, 2024 | 66.40 | 66.55 | 65.70 | 65.70 | 65.70 | - |
| Feb 7, 2024 | 71.75 | 71.75 | 68.10 | 68.60 | 68.60 | 59 |
| Feb 6, 2024 | 71.80 | 72.15 | 71.20 | 72.10 | 72.10 | - |
| Feb 5, 2024 | 66.45 | 69.75 | 66.45 | 69.75 | 69.75 | - |
| Feb 2, 2024 | 66.20 | 66.45 | 65.70 | 66.25 | 66.25 | 20 |
| Feb 1, 2024 | 67.25 | 67.45 | 66.75 | 66.75 | 66.75 | - |
| Jan 31, 2024 | 65.55 | 66.65 | 65.55 | 66.65 | 66.65 | - |
| Jan 30, 2024 | 67.35 | 67.35 | 66.60 | 66.60 | 66.60 | 75 |
| Jan 29, 2024 | 68.25 | 68.45 | 67.50 | 67.50 | 67.50 | 3 |
| Jan 26, 2024 | 67.10 | 68.25 | 66.65 | 68.25 | 68.25 | - |
| Jan 25, 2024 | 68.75 | 68.75 | 68.15 | 68.15 | 68.15 | - |
| Jan 24, 2024 | 67.40 | 68.80 | 67.40 | 68.50 | 68.50 | 15 |
| Jan 23, 2024 | 63.60 | 68.00 | 63.55 | 68.00 | 68.00 | - |
| Jan 22, 2024 | 61.15 | 62.60 | 61.15 | 62.60 | 62.60 | 5 |
| Jan 19, 2024 | 61.10 | 63.40 | 61.10 | 63.40 | 63.40 | - |
| Jan 18, 2024 | 62.65 | 62.80 | 62.55 | 62.55 | 62.55 | - |
| Jan 17, 2024 | 61.15 | 62.95 | 61.15 | 62.95 | 62.95 | - |
| Jan 16, 2024 | 64.40 | 64.60 | 63.90 | 64.15 | 64.15 | 15 |
| Jan 15, 2024 | 65.10 | 65.35 | 64.45 | 64.45 | 64.45 | 5 |
| Jan 12, 2024 | 65.55 | 66.25 | 65.55 | 65.90 | 65.90 | - |
| Jan 11, 2024 | 66.15 | 66.15 | 65.70 | 66.05 | 66.05 | - |
| Jan 10, 2024 | 64.75 | 65.30 | 64.75 | 64.90 | 64.90 | 25 |
| Jan 9, 2024 | 65.45 | 65.60 | 65.35 | 65.60 | 65.60 | - |
| Jan 8, 2024 | 65.75 | 66.05 | 65.45 | 66.00 | 66.00 | 50 |
| Jan 5, 2024 | 67.10 | 67.50 | 66.65 | 66.65 | 66.65 | 7 |
| Jan 4, 2024 | 69.35 | 69.35 | 68.40 | 68.40 | 68.40 | - |
| Jan 3, 2024 | 68.10 | 69.70 | 68.10 | 69.70 | 69.70 | - |
| Jan 2, 2024 | 69.75 | 69.75 | 68.45 | 68.45 | 68.45 | 8 |
| Dec 29, 2023 | 69.65 | 70.05 | 69.55 | 69.70 | 69.70 | 30 |
| Dec 28, 2023 | 69.55 | 69.80 | 69.55 | 69.75 | 69.75 | 50 |
| Dec 27, 2023 | 68.50 | 68.55 | 68.05 | 68.05 | 68.05 | 202 |
| Dec 22, 2023 | 67.55 | 68.35 | 67.35 | 68.35 | 68.35 | - |
| Dec 21, 2023 | 68.35 | 68.50 | 68.00 | 68.50 | 68.50 | 7 |
| Dec 20, 2023 | 1.00 Dividend | |||||
| Dec 20, 2023 | 67.60 | 68.15 | 67.60 | 68.05 | 68.05 | - |
| Dec 19, 2023 | 67.05 | 68.75 | 67.05 | 68.75 | 67.75 | - |
| Dec 18, 2023 | 67.75 | 67.75 | 67.35 | 67.65 | 66.67 | - |
| Dec 15, 2023 | 66.75 | 68.60 | 66.65 | 68.60 | 67.60 | - |
| Dec 14, 2023 | 64.85 | 66.10 | 64.85 | 66.05 | 65.09 | 9 |
| Dec 13, 2023 | 65.65 | 65.80 | 64.95 | 65.15 | 64.20 | 100 |
| Dec 12, 2023 | 66.50 | 66.60 | 65.65 | 65.90 | 64.94 | 69 |
| Dec 11, 2023 | 65.30 | 66.50 | 65.30 | 66.50 | 65.53 | 30 |
| Dec 8, 2023 | 66.75 | 67.50 | 66.75 | 66.95 | 65.98 | 113 |
| Dec 7, 2023 | 65.75 | 66.75 | 65.75 | 66.75 | 65.78 | - |
| Dec 6, 2023 | 66.60 | 67.10 | 66.60 | 66.85 | 65.88 | 40 |
| Dec 5, 2023 | 66.35 | 67.05 | 66.35 | 67.05 | 66.07 | - |
| Dec 4, 2023 | 66.65 | 67.55 | 66.65 | 67.55 | 66.57 | - |
| Dec 1, 2023 | 67.70 | 67.70 | 66.80 | 67.45 | 66.47 | 3 |
| Nov 30, 2023 | 67.70 | 68.20 | 67.70 | 68.20 | 67.21 | 58 |
| Nov 29, 2023 | 67.50 | 68.45 | 67.50 | 68.10 | 67.11 | - |
| Nov 28, 2023 | 69.65 | 70.15 | 68.65 | 69.45 | 68.44 | 158 |
| Nov 27, 2023 | 71.25 | 71.30 | 70.60 | 70.60 | 69.57 | 86 |
| Nov 24, 2023 | 72.00 | 72.00 | 71.10 | 71.10 | 70.07 | 10 |
| Nov 23, 2023 | 71.75 | 72.45 | 71.75 | 72.45 | 71.40 | 13 |
| Nov 22, 2023 | 72.05 | 72.40 | 72.05 | 72.40 | 71.35 | - |
| Nov 21, 2023 | 71.35 | 72.25 | 71.15 | 72.25 | 71.20 | - |
| Nov 20, 2023 | 70.00 | 71.50 | 70.00 | 71.50 | 70.46 | 20 |
| Nov 17, 2023 | 69.40 | 71.45 | 69.40 | 71.45 | 70.41 | 5 |
| Nov 16, 2023 | 77.55 | 77.55 | 72.30 | 73.00 | 71.94 | 85 |
| Nov 15, 2023 | 77.85 | 80.10 | 77.85 | 80.10 | 78.93 | - |
| Nov 14, 2023 | 76.15 | 77.25 | 75.85 | 77.25 | 76.13 | - |
| Nov 13, 2023 | 76.15 | 77.30 | 76.15 | 77.10 | 75.98 | - |
| Nov 10, 2023 | 76.55 | 77.25 | 76.20 | 77.25 | 76.13 | - |
| Nov 9, 2023 | 78.30 | 78.55 | 77.55 | 77.55 | 76.42 | - |
| Nov 8, 2023 | 78.75 | 79.65 | 78.75 | 79.15 | 78.00 | - |
| Nov 7, 2023 | 79.35 | 79.55 | 79.35 | 79.55 | 78.39 | - |
| Nov 6, 2023 | 80.25 | 80.90 | 79.40 | 79.40 | 78.25 | 50 |
| Nov 3, 2023 | 79.00 | 79.80 | 79.00 | 79.80 | 78.64 | - |
| Nov 2, 2023 | 77.45 | 78.70 | 77.45 | 78.45 | 77.31 | - |
| Nov 1, 2023 | 76.75 | 77.55 | 76.75 | 77.55 | 76.42 | - |
| Oct 31, 2023 | 77.15 | 77.15 | 76.65 | 76.90 | 75.78 | - |
| Oct 30, 2023 | 78.55 | 79.05 | 78.25 | 78.25 | 77.11 | - |
| Oct 27, 2023 | 79.55 | 79.70 | 78.20 | 78.20 | 77.06 | - |
| Oct 26, 2023 | 76.50 | 78.10 | 76.50 | 78.10 | 76.96 | - |
| Oct 25, 2023 | 76.95 | 76.95 | 76.70 | 76.70 | 75.58 | - |
| Oct 24, 2023 | 74.15 | 78.40 | 74.15 | 78.40 | 77.26 | 77 |
| Oct 23, 2023 | 75.20 | 75.40 | 74.90 | 75.40 | 74.30 | - |
| Oct 20, 2023 | 76.05 | 76.05 | 75.50 | 75.50 | 74.40 | - |
| Oct 19, 2023 | 77.25 | 77.50 | 76.80 | 77.50 | 76.37 | - |
| Oct 18, 2023 | 79.00 | 79.10 | 78.70 | 78.70 | 77.56 | - |
| Oct 17, 2023 | 79.35 | 79.55 | 79.10 | 79.35 | 78.20 | - |
| Oct 16, 2023 | 79.05 | 80.20 | 78.90 | 80.20 | 79.03 | 13 |
| Oct 13, 2023 | 80.05 | 80.35 | 79.65 | 79.65 | 78.49 | - |
| Oct 12, 2023 | 82.50 | 82.80 | 80.35 | 80.35 | 79.18 | 23 |
| Oct 11, 2023 | 81.60 | 82.80 | 81.60 | 82.80 | 81.60 | 10 |
| Oct 10, 2023 | 80.80 | 82.20 | 80.65 | 82.20 | 81.00 | - |
| Oct 9, 2023 | 80.10 | 80.30 | 79.40 | 80.30 | 79.13 | 5 |
| Oct 6, 2023 | 79.50 | 81.35 | 79.50 | 81.35 | 80.17 | - |
| Oct 5, 2023 | 79.35 | 79.50 | 78.70 | 78.70 | 77.56 | - |
| Oct 4, 2023 | 79.35 | 80.55 | 79.35 | 79.90 | 78.74 | 30 |
| Oct 3, 2023 | 80.65 | 80.80 | 80.35 | 80.65 | 79.48 | 5 |
| Oct 2, 2023 | 82.35 | 82.50 | 82.00 | 82.00 | 80.81 | 243 |
| Sep 29, 2023 | 82.20 | 83.00 | 82.15 | 82.15 | 80.96 | 114 |
| Sep 28, 2023 | 80.55 | 80.80 | 80.25 | 80.80 | 79.62 | - |
| Sep 27, 2023 | 81.55 | 82.00 | 81.40 | 81.40 | 80.22 | - |
| Sep 26, 2023 | 81.50 | 81.50 | 81.05 | 81.15 | 79.97 | - |
| Sep 25, 2023 | 81.35 | 81.90 | 81.20 | 81.90 | 80.71 | - |
| Sep 22, 2023 | 80.55 | 82.70 | 80.55 | 82.70 | 81.50 | - |
| Sep 21, 2023 | 79.45 | 79.45 | 78.95 | 78.95 | 77.80 | - |
| Sep 20, 2023 | 81.30 | 81.30 | 80.55 | 80.55 | 79.38 | - |
| Sep 19, 2023 | 80.55 | 81.20 | 80.55 | 81.20 | 80.02 | - |
| Sep 18, 2023 | 81.50 | 81.60 | 80.85 | 81.15 | 79.97 | - |
| Sep 15, 2023 | 82.60 | 82.75 | 81.40 | 81.40 | 80.22 | - |
| Sep 14, 2023 | 81.35 | 82.90 | 81.35 | 82.90 | 81.69 | - |
| Sep 13, 2023 | 81.60 | 81.75 | 81.25 | 81.75 | 80.56 | 40 |
| Sep 12, 2023 | 82.25 | 83.30 | 82.25 | 82.85 | 81.64 | - |
| Sep 11, 2023 | 83.45 | 83.50 | 82.65 | 82.80 | 81.60 | - |
| Sep 8, 2023 | 84.00 | 84.00 | 82.95 | 84.00 | 82.78 | - |
| Sep 7, 2023 | 86.40 | 86.40 | 83.40 | 84.00 | 82.78 | - |
| Sep 6, 2023 | 87.90 | 88.85 | 87.35 | 88.15 | 86.87 | - |
| Sep 5, 2023 | 87.60 | 88.10 | 87.60 | 88.10 | 86.82 | - |
| Sep 4, 2023 | 87.95 | 89.10 | 87.95 | 89.10 | 87.80 | 32 |
| Sep 1, 2023 | 85.60 | 88.30 | 85.60 | 88.30 | 87.02 | - |
| Aug 31, 2023 | 84.25 | 85.75 | 84.10 | 85.75 | 84.50 | 30 |
| Aug 30, 2023 | 85.05 | 85.85 | 84.65 | 85.85 | 84.60 | - |
| Aug 29, 2023 | 85.55 | 85.95 | 85.35 | 85.95 | 84.70 | - |
| Aug 28, 2023 | 84.45 | 85.20 | 84.00 | 85.20 | 83.96 | - |
| Aug 25, 2023 | 83.05 | 83.05 | 82.60 | 82.60 | 81.40 | - |
| Aug 24, 2023 | 83.95 | 84.20 | 82.50 | 82.50 | 81.30 | - |
| Aug 23, 2023 | 82.25 | 83.05 | 81.70 | 83.00 | 81.79 | - |
| Aug 22, 2023 | 80.25 | 81.55 | 80.25 | 81.05 | 79.87 | - |
| Aug 21, 2023 | 80.15 | 81.45 | 80.15 | 81.00 | 79.82 | - |
| Aug 18, 2023 | 82.50 | 82.50 | 80.10 | 80.75 | 79.58 | 41 |
| Aug 17, 2023 | 83.25 | 84.80 | 83.25 | 83.80 | 82.58 | 335 |
| Aug 16, 2023 | 83.40 | 83.40 | 81.75 | 82.30 | 81.10 | 50 |
| Aug 15, 2023 | 85.80 | 85.80 | 83.45 | 83.75 | 82.53 | - |
| Aug 14, 2023 | 86.00 | 86.15 | 85.65 | 85.65 | 84.40 | - |
| Aug 11, 2023 | 89.55 | 89.55 | 87.00 | 87.00 | 85.73 | 100 |
| Aug 10, 2023 | 86.75 | 91.85 | 86.75 | 90.50 | 89.18 | - |
| Aug 9, 2023 | 87.05 | 87.40 | 86.30 | 86.30 | 85.04 | - |
| Aug 8, 2023 | 86.40 | 86.65 | 85.50 | 85.70 | 84.45 | - |
| Aug 7, 2023 | 88.65 | 88.85 | 86.60 | 87.20 | 85.93 | 4 |
| Aug 4, 2023 | 88.35 | 88.75 | 88.10 | 88.75 | 87.46 | - |
| Aug 3, 2023 | 88.05 | 89.40 | 87.65 | 89.05 | 87.75 | 17 |
| Aug 2, 2023 | 90.30 | 90.30 | 86.95 | 86.95 | 85.69 | 10 |
| Aug 1, 2023 | 91.30 | 91.90 | 91.10 | 91.35 | 90.02 | 54 |
| Jul 31, 2023 | 91.00 | 92.10 | 90.80 | 92.10 | 90.76 | 25 |
| Jul 28, 2023 | 89.60 | 90.85 | 89.60 | 90.85 | 89.53 | 2 |
| Jul 27, 2023 | 87.60 | 88.80 | 87.50 | 87.85 | 86.57 | 12 |
| Jul 26, 2023 | 86.50 | 87.75 | 86.50 | 87.75 | 86.47 | - |
| Jul 25, 2023 | 86.80 | 88.00 | 86.05 | 86.05 | 84.80 | 108 |
| Jul 24, 2023 | 81.70 | 86.80 | 81.70 | 86.80 | 85.54 | - |
| Jul 21, 2023 | 82.60 | 83.05 | 82.60 | 82.75 | 81.55 | - |
| Jul 20, 2023 | 82.20 | 82.95 | 82.05 | 82.95 | 81.74 | - |
| Jul 19, 2023 | 82.45 | 83.60 | 82.45 | 82.60 | 81.40 | - |
| Jul 18, 2023 | 81.55 | 82.00 | 80.65 | 80.65 | 79.48 | 4 |
| Jul 17, 2023 | 84.05 | 84.05 | 82.55 | 82.55 | 81.35 | - |
| Jul 14, 2023 | 84.50 | 84.70 | 84.10 | 84.45 | 83.22 | - |
| Jul 13, 2023 | 84.55 | 85.90 | 84.55 | 85.90 | 84.65 | 16 |
| Jul 12, 2023 | 82.80 | 85.05 | 82.65 | 85.05 | 83.81 | - |
| Jul 11, 2023 | 82.30 | 83.00 | 82.30 | 82.60 | 81.40 | 15 |
| Jul 10, 2023 | 80.25 | 82.95 | 80.25 | 82.95 | 81.74 | - |
| Jul 7, 2023 | 79.30 | 82.85 | 78.80 | 82.85 | 81.64 | - |
| Jul 6, 2023 | 76.25 | 76.65 | 76.25 | 76.65 | 75.54 | - |
| Jul 5, 2023 | 77.50 | 77.55 | 76.50 | 77.55 | 76.42 | - |
| Jul 4, 2023 | 77.45 | 78.20 | 77.45 | 77.75 | 76.62 | - |
| Jul 3, 2023 | 77.70 | 78.30 | 76.85 | 76.85 | 75.73 | - |
| Jun 30, 2023 | 76.10 | 76.60 | 76.10 | 76.40 | 75.29 | - |
| Jun 29, 2023 | 77.05 | 77.05 | 76.55 | 76.60 | 75.49 | 51 |
| Jun 28, 2023 | 78.20 | 78.85 | 77.55 | 77.75 | 76.62 | 39 |
| Jun 27, 2023 | 79.60 | 79.75 | 79.45 | 79.45 | 78.29 | - |
| Jun 26, 2023 | 78.45 | 79.10 | 78.25 | 78.60 | 77.46 | - |
| Jun 23, 2023 | 78.20 | 78.95 | 77.60 | 78.00 | 76.87 | - |
| Jun 22, 2023 | 78.75 | 79.40 | 78.35 | 79.40 | 78.25 | 10 |
| Jun 21, 2023 | 79.60 | 80.35 | 79.05 | 79.05 | 77.90 | - |
| Jun 20, 2023 | 82.60 | 82.60 | 80.20 | 80.55 | 79.38 | 160 |
| Jun 19, 2023 | 82.95 | 83.85 | 82.80 | 82.80 | 81.60 | 120 |
| Jun 16, 2023 | 85.80 | 86.35 | 85.80 | 86.35 | 85.09 | - |
| Jun 15, 2023 | 82.55 | 84.00 | 82.55 | 84.00 | 82.78 | 15 |
| Jun 14, 2023 | 80.40 | 82.45 | 80.40 | 82.45 | 81.25 | - |
| Jun 13, 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 79.87 | - |
| Jun 12, 2023 | 79.50 | 80.05 | 79.50 | 80.05 | 78.89 | 15 |
| Jun 9, 2023 | 79.70 | 80.15 | 79.45 | 79.50 | 78.34 | - |
| Jun 8, 2023 | 79.00 | 80.35 | 78.65 | 80.15 | 78.98 | - |
| Jun 7, 2023 | 79.95 | 80.25 | 79.75 | 79.80 | 78.64 | - |
| Jun 6, 2023 | 78.50 | 81.15 | 78.00 | 81.15 | 79.97 | - |
| Jun 5, 2023 | 78.70 | 78.95 | 78.00 | 78.55 | 77.41 | 100 |
| Jun 2, 2023 | 77.80 | 79.60 | 77.80 | 78.70 | 77.56 | - |
| Jun 1, 2023 | 74.95 | 77.55 | 73.65 | 77.15 | 76.03 | 65 |
| May 31, 2023 | 72.55 | 74.50 | 72.50 | 74.50 | 73.42 | - |
| May 30, 2023 | 75.05 | 75.25 | 72.95 | 73.25 | 72.18 | - |
| May 29, 2023 | 73.95 | 75.05 | 73.95 | 75.05 | 73.96 | 40 |
| May 26, 2023 | 74.45 | 75.75 | 74.20 | 75.70 | 74.60 | 1 |
| May 25, 2023 | 74.20 | 75.10 | 73.20 | 73.25 | 72.18 | - |
| May 24, 2023 | 76.90 | 76.95 | 75.60 | 75.60 | 74.50 | - |
| May 23, 2023 | 78.65 | 78.80 | 77.10 | 77.10 | 75.98 | - |
| May 22, 2023 | 79.15 | 80.15 | 78.95 | 79.80 | 78.64 | - |
| May 19, 2023 | 79.15 | 79.15 | 77.45 | 77.60 | 76.47 | 6 |
| May 18, 2023 | 82.75 | 84.40 | 79.40 | 79.40 | 78.25 | 200 |
| May 17, 2023 | 81.15 | 84.00 | 80.40 | 84.00 | 82.78 | 50 |
| May 16, 2023 | 80.15 | 82.10 | 79.80 | 82.10 | 80.91 | - |
| May 15, 2023 | 80.25 | 80.95 | 79.15 | 80.95 | 79.77 | - |
| May 12, 2023 | 78.45 | 79.35 | 78.45 | 78.65 | 77.51 | - |
| May 11, 2023 | 75.60 | 80.70 | 75.45 | 80.70 | 79.53 | - |
| May 10, 2023 | 74.50 | 75.95 | 74.50 | 75.60 | 74.50 | - |
| May 9, 2023 | 74.25 | 75.05 | 73.50 | 75.05 | 73.96 | 10 |
| May 8, 2023 | 75.40 | 75.70 | 74.95 | 75.65 | 74.55 | 200 |
| May 5, 2023 | 75.20 | 75.30 | 74.95 | 75.25 | 74.16 | - |
| May 4, 2023 | 73.60 | 75.10 | 73.60 | 74.90 | 73.81 | - |
| May 3, 2023 | 73.60 | 74.00 | 73.45 | 73.75 | 72.68 | - |
| May 2, 2023 | 76.50 | 76.50 | 73.70 | 73.70 | 72.63 | 20 |
| Apr 28, 2023 | 75.55 | 76.95 | 75.55 | 76.95 | 75.83 | 12 |
| Apr 27, 2023 | 75.05 | 76.50 | 74.95 | 76.50 | 75.39 | - |
| Apr 26, 2023 | 77.80 | 77.80 | 74.80 | 74.80 | 73.71 | 31 |
| Apr 25, 2023 | 77.50 | 77.65 | 74.75 | 74.75 | 73.66 | 27 |
| Apr 24, 2023 | 80.50 | 80.50 | 77.75 | 77.80 | 76.67 | 15 |
| Apr 21, 2023 | 82.30 | 82.30 | 80.45 | 80.45 | 79.28 | - |
| Apr 20, 2023 | 85.60 | 85.60 | 82.25 | 82.25 | 81.05 | - |
| Apr 19, 2023 | 86.70 | 86.70 | 84.85 | 85.05 | 83.81 | - |