Warsaw - Delayed Quote • PLN
Cloud Technologies S.A. (CLD.WA)
At close: April 26 at 5:00 PM GMT+2
Currency in PLN 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 26, 2024 | 71.60 | 74.40 | 69.20 | 74.40 | 74.40 | 875 |
| Apr 25, 2024 | 71.40 | 71.60 | 69.20 | 71.60 | 71.60 | 167 |
| Apr 24, 2024 | 71.40 | 71.40 | 67.00 | 69.60 | 69.60 | 306 |
| Apr 23, 2024 | 62.60 | 71.20 | 62.60 | 70.00 | 70.00 | 1,331 |
| Apr 22, 2024 | 59.60 | 64.00 | 59.60 | 62.60 | 62.60 | 813 |
| Apr 19, 2024 | 62.80 | 66.60 | 59.00 | 60.00 | 60.00 | 4,444 |
| Apr 18, 2024 | 69.80 | 69.80 | 63.00 | 63.00 | 63.00 | 4,196 |
| Apr 17, 2024 | 69.00 | 69.60 | 69.00 | 69.00 | 69.00 | 405 |
| Apr 16, 2024 | 75.20 | 75.20 | 68.20 | 69.00 | 69.00 | 1,152 |
| Apr 15, 2024 | 76.40 | 77.80 | 73.60 | 76.00 | 76.00 | 1,169 |
| Apr 12, 2024 | 76.40 | 76.40 | 76.20 | 76.40 | 76.40 | 16 |
| Apr 11, 2024 | 76.00 | 76.20 | 71.20 | 76.20 | 76.20 | 839 |
| Apr 10, 2024 | 76.40 | 76.40 | 73.40 | 74.20 | 74.20 | 123 |
| Apr 9, 2024 | 73.20 | 76.20 | 73.20 | 76.20 | 76.20 | 142 |
| Apr 8, 2024 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | 206 |
| Apr 5, 2024 | 76.20 | 76.20 | 76.00 | 76.00 | 76.00 | 645 |
| Apr 4, 2024 | 76.00 | 76.80 | 73.00 | 74.20 | 74.20 | 1,738 |
| Apr 3, 2024 | 75.80 | 75.80 | 73.60 | 75.80 | 75.80 | 62 |
| Apr 2, 2024 | 76.00 | 76.00 | 72.20 | 75.80 | 75.80 | 507 |
| Mar 28, 2024 | 75.60 | 75.80 | 75.40 | 75.80 | 75.80 | 267 |
| Mar 27, 2024 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | 458 |
| Mar 26, 2024 | 76.00 | 76.00 | 74.40 | 75.20 | 75.20 | 199 |
| Mar 25, 2024 | 75.60 | 75.80 | 74.40 | 75.80 | 75.80 | 657 |
| Mar 22, 2024 | 75.80 | 75.80 | 74.20 | 75.40 | 75.40 | 1,000 |
| Mar 21, 2024 | 76.00 | 76.00 | 70.40 | 75.80 | 75.80 | 1,065 |
| Mar 20, 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 123 |
| Mar 19, 2024 | 76.00 | 76.20 | 75.80 | 75.80 | 75.80 | 304 |
| Mar 18, 2024 | 76.00 | 76.00 | 70.60 | 75.80 | 75.80 | 813 |
| Mar 15, 2024 | 73.60 | 76.40 | 72.40 | 75.00 | 75.00 | 2,484 |
| Mar 14, 2024 | 73.60 | 73.60 | 72.00 | 72.00 | 72.00 | 223 |
| Mar 13, 2024 | 74.20 | 74.20 | 72.00 | 73.40 | 73.40 | 650 |
| Mar 12, 2024 | 68.40 | 74.40 | 68.20 | 74.20 | 74.20 | 2,795 |
| Mar 11, 2024 | 66.20 | 67.80 | 66.00 | 67.80 | 67.80 | 1,209 |
| Mar 8, 2024 | 66.40 | 66.40 | 65.00 | 66.00 | 66.00 | 323 |
| Mar 7, 2024 | 60.20 | 66.00 | 60.20 | 64.00 | 64.00 | 1,254 |
| Mar 6, 2024 | 61.20 | 61.20 | 60.80 | 60.80 | 60.80 | 185 |
| Mar 5, 2024 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | 86 |
| Mar 4, 2024 | 62.60 | 63.00 | 61.60 | 62.00 | 62.00 | 327 |
| Mar 1, 2024 | 61.60 | 62.80 | 61.60 | 62.80 | 62.80 | 317 |
| Feb 29, 2024 | 61.40 | 61.60 | 61.00 | 61.60 | 61.60 | 128 |
| Feb 28, 2024 | 61.20 | 61.20 | 60.00 | 60.20 | 60.20 | 107 |
| Feb 27, 2024 | 60.20 | 60.60 | 59.60 | 60.60 | 60.60 | 644 |
| Feb 26, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1 |
| Feb 23, 2024 | 61.20 | 61.20 | 59.00 | 59.20 | 59.20 | 310 |
| Feb 22, 2024 | 61.00 | 61.20 | 59.80 | 61.20 | 61.20 | 128 |
| Feb 21, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 314 |
| Feb 20, 2024 | 57.80 | 63.40 | 57.80 | 60.00 | 60.00 | 2,867 |
| Feb 19, 2024 | 58.20 | 58.20 | 57.80 | 57.80 | 57.80 | 321 |
| Feb 16, 2024 | 58.40 | 58.40 | 57.40 | 57.60 | 57.60 | 1,436 |
| Feb 15, 2024 | 59.80 | 59.80 | 58.20 | 58.20 | 58.20 | 23 |
| Feb 14, 2024 | 59.00 | 59.00 | 57.60 | 59.00 | 59.00 | 611 |
| Feb 13, 2024 | 59.80 | 59.80 | 58.20 | 58.20 | 58.20 | 155 |
| Feb 12, 2024 | 60.00 | 61.00 | 57.20 | 59.80 | 59.80 | 2,242 |
| Feb 9, 2024 | 60.00 | 62.20 | 58.20 | 60.00 | 60.00 | 934 |
| Feb 8, 2024 | 62.40 | 62.40 | 59.80 | 59.80 | 59.80 | 528 |
| Feb 7, 2024 | 60.80 | 62.60 | 60.40 | 60.40 | 60.40 | 142 |
| Feb 6, 2024 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | 167 |
| Feb 5, 2024 | 61.80 | 63.00 | 60.20 | 60.60 | 60.60 | 1,100 |
| Feb 2, 2024 | 64.20 | 64.20 | 61.80 | 61.80 | 61.80 | 487 |
| Feb 1, 2024 | 64.20 | 64.20 | 62.60 | 63.00 | 63.00 | 168 |
| Jan 31, 2024 | 63.00 | 64.40 | 63.00 | 63.00 | 63.00 | 14 |
| Jan 30, 2024 | 63.20 | 63.20 | 63.00 | 63.00 | 63.00 | 161 |
| Jan 29, 2024 | 63.00 | 63.00 | 62.40 | 63.00 | 63.00 | 128 |
| Jan 26, 2024 | 64.40 | 64.40 | 63.40 | 64.40 | 64.40 | 132 |
| Jan 25, 2024 | 64.00 | 64.60 | 64.00 | 64.60 | 64.60 | 68 |
| Jan 24, 2024 | 65.20 | 65.20 | 64.00 | 64.00 | 64.00 | 18 |
| Jan 23, 2024 | 65.20 | 65.20 | 62.40 | 63.20 | 63.20 | 492 |
| Jan 22, 2024 | 69.00 | 69.00 | 62.40 | 65.20 | 65.20 | 821 |
| Jan 19, 2024 | 69.80 | 69.80 | 67.80 | 69.60 | 69.60 | 9 |
| Jan 18, 2024 | 68.80 | 70.00 | 68.20 | 69.80 | 69.80 | 27 |
| Jan 17, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 59 |
| Jan 16, 2024 | 66.20 | 68.80 | 66.20 | 68.80 | 68.80 | 332 |
| Jan 15, 2024 | 66.00 | 67.20 | 66.00 | 66.00 | 66.00 | 303 |
| Jan 12, 2024 | 63.80 | 65.00 | 63.80 | 65.00 | 65.00 | 187 |
| Jan 11, 2024 | 64.00 | 64.00 | 63.20 | 63.80 | 63.80 | 324 |
| Jan 10, 2024 | 65.20 | 66.20 | 63.80 | 64.00 | 64.00 | 323 |
| Jan 9, 2024 | 65.00 | 65.20 | 63.40 | 65.20 | 65.20 | 155 |
| Jan 8, 2024 | 63.40 | 64.00 | 63.20 | 64.00 | 64.00 | 392 |
| Jan 5, 2024 | 65.60 | 65.60 | 62.60 | 63.40 | 63.40 | 1,481 |
| Jan 4, 2024 | 65.00 | 65.60 | 64.00 | 65.60 | 65.60 | 491 |
| Jan 3, 2024 | 65.20 | 66.00 | 65.00 | 65.00 | 65.00 | 773 |
| Jan 2, 2024 | 66.80 | 68.00 | 66.00 | 66.00 | 66.00 | 817 |
| Dec 29, 2023 | 67.80 | 68.20 | 66.60 | 66.80 | 66.80 | 1,005 |
| Dec 28, 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 138 |
| Dec 27, 2023 | 66.00 | 70.00 | 65.80 | 67.20 | 67.20 | 1,202 |
| Dec 22, 2023 | 69.40 | 70.00 | 65.00 | 70.00 | 70.00 | 1,962 |
| Dec 21, 2023 | 73.00 | 73.00 | 69.00 | 69.20 | 69.20 | 30 |
| Dec 20, 2023 | 73.00 | 73.80 | 72.40 | 72.40 | 72.40 | 625 |
| Dec 19, 2023 | 75.80 | 75.80 | 73.00 | 73.00 | 73.00 | 64 |
| Dec 18, 2023 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 485 |
| Dec 15, 2023 | 72.40 | 75.80 | 72.40 | 73.40 | 73.40 | 1,439 |
| Dec 14, 2023 | 73.80 | 74.80 | 71.80 | 72.40 | 72.40 | 972 |
| Dec 13, 2023 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1,870 |
| Dec 12, 2023 | 71.60 | 76.00 | 68.80 | 72.40 | 72.40 | 4,071 |
| Dec 11, 2023 | 69.40 | 69.40 | 66.20 | 68.00 | 68.00 | 836 |
| Dec 8, 2023 | 69.40 | 69.40 | 68.00 | 68.00 | 68.00 | 66 |
| Dec 7, 2023 | 69.60 | 69.60 | 66.20 | 66.20 | 66.20 | 625 |
| Dec 6, 2023 | 67.60 | 70.20 | 67.20 | 68.00 | 68.00 | 299 |
| Dec 5, 2023 | 70.00 | 70.00 | 65.20 | 68.20 | 68.20 | 813 |
| Dec 4, 2023 | 69.80 | 70.00 | 66.40 | 70.00 | 70.00 | 648 |
| Dec 1, 2023 | 69.80 | 70.00 | 67.00 | 69.80 | 69.80 | 2,107 |
| Nov 30, 2023 | 67.00 | 70.00 | 64.20 | 70.00 | 70.00 | 391 |
| Nov 29, 2023 | 67.00 | 67.00 | 64.00 | 67.00 | 67.00 | 556 |
| Nov 28, 2023 | 67.60 | 67.60 | 64.00 | 64.00 | 64.00 | 2,264 |
| Nov 27, 2023 | 68.60 | 69.60 | 68.40 | 68.40 | 68.40 | 470 |
| Nov 24, 2023 | 71.60 | 71.60 | 69.00 | 69.00 | 69.00 | 1,034 |
| Nov 23, 2023 | 71.80 | 71.80 | 71.60 | 71.60 | 71.60 | 17 |
| Nov 22, 2023 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 272 |
| Nov 21, 2023 | 75.80 | 75.80 | 71.20 | 71.20 | 71.20 | 950 |
| Nov 20, 2023 | 76.40 | 76.40 | 71.60 | 74.20 | 74.20 | 569 |
| Nov 17, 2023 | 77.00 | 77.00 | 75.40 | 75.40 | 75.40 | 14 |
| Nov 16, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2 |
| Nov 15, 2023 | 76.40 | 77.00 | 75.60 | 77.00 | 77.00 | 100 |
| Nov 14, 2023 | 78.00 | 78.00 | 75.00 | 75.20 | 75.20 | 736 |
| Nov 13, 2023 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | 559 |
| Nov 10, 2023 | 83.80 | 83.80 | 80.00 | 80.00 | 80.00 | 738 |
| Nov 9, 2023 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 675 |
| Nov 8, 2023 | 78.20 | 81.00 | 73.00 | 81.00 | 81.00 | 2,078 |
| Nov 7, 2023 | 73.00 | 78.20 | 73.00 | 78.20 | 78.20 | 905 |
| Nov 6, 2023 | 73.00 | 73.60 | 72.00 | 73.00 | 73.00 | 775 |
| Nov 3, 2023 | 73.00 | 73.60 | 73.00 | 73.00 | 73.00 | 3,112 |
| Nov 2, 2023 | 66.60 | 73.60 | 66.40 | 73.00 | 73.00 | 1,360 |
| Oct 31, 2023 | 71.60 | 71.60 | 66.00 | 66.40 | 66.40 | 3,819 |
| Oct 30, 2023 | 73.60 | 73.60 | 71.00 | 71.00 | 71.00 | 2,842 |
| Oct 27, 2023 | 72.60 | 73.20 | 72.60 | 73.20 | 73.20 | 291 |
| Oct 26, 2023 | 76.20 | 76.20 | 71.40 | 73.20 | 73.20 | 841 |
| Oct 25, 2023 | 75.40 | 77.20 | 75.40 | 77.00 | 77.00 | 478 |
| Oct 24, 2023 | 80.00 | 80.00 | 70.00 | 74.20 | 74.20 | 6,818 |
| Oct 23, 2023 | 88.00 | 88.00 | 80.00 | 84.40 | 84.40 | 3,153 |
| Oct 20, 2023 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 2 |
| Oct 19, 2023 | 88.00 | 88.00 | 86.60 | 88.00 | 88.00 | 229 |
| Oct 18, 2023 | 86.00 | 87.00 | 86.00 | 86.40 | 86.40 | 82 |
| Oct 17, 2023 | 87.40 | 87.40 | 82.20 | 85.60 | 85.60 | 389 |
| Oct 16, 2023 | 88.80 | 89.00 | 85.60 | 87.00 | 87.00 | 502 |
| Oct 13, 2023 | 88.80 | 88.80 | 85.60 | 87.20 | 87.20 | 64 |
| Oct 12, 2023 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 2 |
| Oct 11, 2023 | 89.20 | 89.80 | 85.40 | 86.20 | 86.20 | 412 |
| Oct 10, 2023 | 85.00 | 89.80 | 85.00 | 87.20 | 87.20 | 241 |
| Oct 9, 2023 | 87.20 | 87.20 | 85.00 | 85.00 | 85.00 | 29 |
| Oct 6, 2023 | 87.60 | 88.00 | 85.00 | 87.20 | 87.20 | 67 |
| Oct 5, 2023 | 87.40 | 87.40 | 85.20 | 87.00 | 87.00 | 145 |
| Oct 4, 2023 | 89.00 | 89.00 | 85.00 | 87.40 | 87.40 | 12 |
| Oct 3, 2023 | 88.00 | 89.00 | 84.00 | 88.00 | 88.00 | 2,810 |
| Oct 2, 2023 | 86.60 | 88.00 | 86.60 | 88.00 | 88.00 | 109 |
| Sep 29, 2023 | 86.80 | 86.80 | 85.20 | 86.80 | 86.80 | 18 |
| Sep 28, 2023 | 84.00 | 86.80 | 83.80 | 86.80 | 86.80 | 300 |
| Sep 27, 2023 | 88.40 | 88.40 | 83.80 | 84.20 | 84.20 | 363 |
| Sep 26, 2023 | 86.00 | 88.60 | 84.60 | 88.40 | 88.40 | 1,310 |
| Sep 25, 2023 | 91.00 | 91.00 | 87.00 | 88.60 | 88.60 | 37 |
| Sep 22, 2023 | 91.40 | 91.40 | 88.60 | 90.00 | 90.00 | 731 |
| Sep 21, 2023 | 92.20 | 92.20 | 90.20 | 91.40 | 91.40 | 339 |
| Sep 20, 2023 | 90.40 | 92.00 | 88.80 | 92.00 | 92.00 | 810 |
| Sep 19, 2023 | 86.20 | 93.60 | 86.20 | 90.40 | 90.40 | 1,565 |
| Sep 18, 2023 | 83.60 | 89.80 | 83.60 | 86.20 | 86.20 | 570 |
| Sep 15, 2023 | 87.80 | 90.00 | 85.00 | 87.80 | 87.80 | 696 |
| Sep 14, 2023 | 90.20 | 90.20 | 88.00 | 88.00 | 88.00 | 193 |
| Sep 13, 2023 | 90.00 | 90.20 | 87.80 | 90.20 | 90.20 | 937 |
| Sep 12, 2023 | 94.00 | 94.00 | 88.00 | 90.00 | 90.00 | 637 |
| Sep 11, 2023 | 90.60 | 95.00 | 87.20 | 94.00 | 94.00 | 1,751 |
| Sep 8, 2023 | 85.80 | 90.20 | 85.80 | 90.20 | 90.20 | 551 |
| Sep 7, 2023 | 84.80 | 85.60 | 83.20 | 85.60 | 85.60 | 932 |
| Sep 6, 2023 | 86.20 | 86.20 | 81.00 | 85.60 | 85.60 | 1,239 |
| Sep 5, 2023 | 89.80 | 90.20 | 81.60 | 86.60 | 86.60 | 1,995 |
| Sep 4, 2023 | 82.00 | 90.20 | 82.00 | 89.80 | 89.80 | 1,260 |
| Sep 1, 2023 | 86.00 | 86.00 | 82.00 | 82.00 | 82.00 | 310 |
| Aug 31, 2023 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 134 |
| Aug 30, 2023 | 85.60 | 88.00 | 85.60 | 88.00 | 88.00 | 217 |
| Aug 29, 2023 | 87.00 | 87.00 | 85.40 | 85.40 | 85.40 | 58 |
| Aug 28, 2023 | 85.00 | 87.80 | 85.00 | 87.00 | 87.00 | 381 |
| Aug 25, 2023 | 79.00 | 86.00 | 78.40 | 85.00 | 85.00 | 1,582 |
| Aug 24, 2023 | 82.00 | 90.20 | 77.20 | 80.40 | 80.40 | 4,996 |
| Aug 23, 2023 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 287 |
| Aug 22, 2023 | 89.80 | 92.80 | 89.80 | 90.00 | 90.00 | 1,569 |
| Aug 21, 2023 | 97.00 | 99.80 | 87.60 | 89.60 | 89.60 | 1,164 |
| Aug 18, 2023 | 90.20 | 97.20 | 89.80 | 97.20 | 97.20 | 549 |
| Aug 17, 2023 | 92.00 | 97.00 | 90.00 | 91.00 | 91.00 | 1,967 |
| Aug 16, 2023 | 99.00 | 102.50 | 94.80 | 97.20 | 97.20 | 807 |
| Aug 14, 2023 | 104.00 | 104.00 | 99.60 | 99.60 | 99.60 | 340 |
| Aug 11, 2023 | 104.00 | 104.00 | 100.50 | 103.00 | 103.00 | 127 |
| Aug 10, 2023 | 98.80 | 104.00 | 98.00 | 104.00 | 104.00 | 284 |
| Aug 9, 2023 | 103.00 | 103.00 | 98.80 | 98.80 | 98.80 | 188 |
| Aug 8, 2023 | 101.00 | 106.50 | 97.40 | 103.50 | 103.50 | 965 |
| Aug 7, 2023 | 104.50 | 104.50 | 100.00 | 100.50 | 100.50 | 198 |
| Aug 4, 2023 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 236 |
| Aug 3, 2023 | 105.00 | 105.00 | 101.00 | 101.50 | 101.50 | 519 |
| Aug 2, 2023 | 103.50 | 105.00 | 100.50 | 105.00 | 105.00 | 415 |
| Aug 1, 2023 | 106.00 | 106.00 | 100.50 | 104.50 | 104.50 | 1,033 |
| Jul 31, 2023 | 98.00 | 106.00 | 97.00 | 106.00 | 106.00 | 3,312 |
| Jul 28, 2023 | 97.80 | 98.00 | 96.80 | 97.00 | 97.00 | 347 |
| Jul 27, 2023 | 97.00 | 98.00 | 95.00 | 97.80 | 97.80 | 3,200 |
| Jul 26, 2023 | 94.20 | 99.60 | 94.20 | 96.80 | 96.80 | 5,425 |
| Jul 25, 2023 | 92.00 | 94.00 | 89.80 | 93.60 | 93.60 | 3,398 |
| Jul 24, 2023 | 89.80 | 91.00 | 89.00 | 91.00 | 91.00 | 212 |
| Jul 21, 2023 | 92.20 | 92.20 | 88.80 | 89.80 | 89.80 | 457 |
| Jul 20, 2023 | 92.20 | 92.20 | 88.00 | 92.20 | 92.20 | 12 |
| Jul 19, 2023 | 93.00 | 93.00 | 87.20 | 92.00 | 92.00 | 1,247 |
| Jul 18, 2023 | 93.00 | 93.00 | 89.60 | 91.40 | 91.40 | 130 |
| Jul 17, 2023 | 89.00 | 93.80 | 89.00 | 90.00 | 90.00 | 621 |
| Jul 14, 2023 | 98.00 | 98.00 | 92.80 | 92.80 | 92.80 | 2,195 |
| Jul 13, 2023 | 90.20 | 91.20 | 88.00 | 91.00 | 91.00 | 565 |
| Jul 12, 2023 | 90.00 | 90.00 | 86.20 | 90.00 | 90.00 | 1,809 |
| Jul 11, 2023 | 90.00 | 91.80 | 88.40 | 90.00 | 90.00 | 640 |
| Jul 10, 2023 | 90.20 | 91.80 | 87.40 | 90.00 | 90.00 | 1,980 |
| Jul 7, 2023 | 92.40 | 92.60 | 88.80 | 92.00 | 92.00 | 1,049 |
| Jul 6, 2023 | 93.20 | 93.20 | 85.40 | 93.00 | 93.00 | 729 |
| Jul 5, 2023 | 87.40 | 94.60 | 87.40 | 93.20 | 93.20 | 2,464 |
| Jul 4, 2023 | 87.80 | 87.80 | 87.00 | 87.20 | 87.20 | 83 |
| Jul 3, 2023 | 86.00 | 88.60 | 85.40 | 87.80 | 87.80 | 2,830 |
| Jun 30, 2023 | 83.40 | 86.60 | 82.00 | 86.60 | 86.60 | 1,194 |
| Jun 29, 2023 | 84.60 | 85.00 | 80.00 | 83.40 | 83.40 | 2,481 |
| Jun 28, 2023 | 80.00 | 84.60 | 80.00 | 84.60 | 84.60 | 841 |
| Jun 27, 2023 | 74.60 | 85.00 | 74.60 | 80.00 | 80.00 | 1,405 |
| Jun 26, 2023 | 74.80 | 78.00 | 74.60 | 74.60 | 74.60 | 1,096 |
| Jun 23, 2023 | 75.60 | 77.80 | 74.40 | 76.80 | 76.80 | 1,622 |
| Jun 22, 2023 | 1.00 Dividend | |||||
| Jun 22, 2023 | 80.00 | 80.00 | 75.20 | 78.00 | 78.00 | 1,494 |
| Jun 21, 2023 | 82.00 | 82.00 | 79.20 | 80.00 | 79.00 | 882 |
| Jun 20, 2023 | 82.80 | 82.80 | 80.20 | 82.00 | 80.97 | 422 |
| Jun 19, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 80.97 | 118 |
| Jun 16, 2023 | 83.00 | 83.00 | 79.60 | 81.60 | 80.58 | 883 |
| Jun 15, 2023 | 81.40 | 84.00 | 81.20 | 83.00 | 81.96 | 1,076 |
| Jun 14, 2023 | 84.80 | 84.80 | 81.20 | 81.20 | 80.18 | 986 |
| Jun 13, 2023 | 85.60 | 85.60 | 82.20 | 84.60 | 83.54 | 513 |
| Jun 12, 2023 | 82.40 | 85.60 | 82.40 | 85.60 | 84.53 | 2,361 |
| Jun 9, 2023 | 86.60 | 86.60 | 81.80 | 84.40 | 83.35 | 3,838 |
| Jun 7, 2023 | 87.40 | 87.40 | 82.80 | 86.60 | 85.52 | 2,739 |
| Jun 6, 2023 | 86.40 | 89.40 | 85.40 | 87.00 | 85.91 | 548 |
| Jun 5, 2023 | 89.60 | 89.80 | 85.20 | 88.00 | 86.90 | 527 |
| Jun 2, 2023 | 84.00 | 90.00 | 84.00 | 89.60 | 88.48 | 898 |
| Jun 1, 2023 | 82.80 | 84.00 | 76.00 | 84.00 | 82.95 | 2,023 |
| May 31, 2023 | 83.00 | 84.00 | 81.60 | 83.00 | 81.96 | 3,198 |
| May 30, 2023 | 84.00 | 86.80 | 80.00 | 83.20 | 82.16 | 5,166 |
| May 29, 2023 | 82.80 | 90.40 | 82.80 | 88.00 | 86.90 | 2,399 |
| May 26, 2023 | 85.00 | 85.00 | 82.20 | 84.20 | 83.15 | 446 |
| May 25, 2023 | 86.20 | 86.80 | 83.20 | 83.20 | 82.16 | 1,547 |
| May 24, 2023 | 88.80 | 90.80 | 84.20 | 86.00 | 84.93 | 4,637 |
| May 23, 2023 | 83.20 | 89.00 | 83.20 | 89.00 | 87.89 | 1,498 |
| May 22, 2023 | 90.00 | 90.00 | 83.00 | 86.00 | 84.93 | 5,098 |
| May 19, 2023 | 81.80 | 89.80 | 81.80 | 89.20 | 88.08 | 13,929 |
| May 18, 2023 | 75.00 | 82.00 | 75.00 | 81.80 | 80.78 | 7,359 |
| May 17, 2023 | 76.40 | 79.40 | 73.60 | 74.20 | 73.27 | 6,363 |
| May 16, 2023 | 70.60 | 76.00 | 70.60 | 76.00 | 75.05 | 5,104 |
| May 15, 2023 | 66.60 | 69.20 | 66.60 | 69.20 | 68.33 | 491 |
| May 12, 2023 | 67.80 | 68.00 | 66.00 | 66.60 | 65.77 | 885 |
| May 11, 2023 | 67.40 | 68.60 | 65.20 | 68.00 | 67.15 | 686 |
| May 10, 2023 | 63.00 | 67.40 | 61.00 | 67.40 | 66.56 | 1,795 |
| May 9, 2023 | 63.40 | 64.00 | 61.80 | 62.60 | 61.82 | 2,181 |
| May 8, 2023 | 65.00 | 66.40 | 63.60 | 63.60 | 62.81 | 353 |
| May 5, 2023 | 64.40 | 66.00 | 63.60 | 64.80 | 63.99 | 862 |
| May 4, 2023 | 65.20 | 65.20 | 62.80 | 63.00 | 62.21 | 1,789 |
| May 2, 2023 | 67.00 | 67.80 | 65.00 | 65.20 | 64.38 | 1,269 |
| Apr 28, 2023 | 66.40 | 67.00 | 64.60 | 67.00 | 66.16 | 475 |
| Apr 27, 2023 | 68.60 | 69.20 | 66.00 | 66.00 | 65.18 | 3,961 |
| Apr 26, 2023 | 65.00 | 68.00 | 63.80 | 67.80 | 66.95 | 2,402 |