Stuttgart - Delayed Quote • EUR
Swedbank AB (FRYA.SG)
As of 1:26 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 24, 2024 | 18.75 | 18.75 | 18.01 | 17.90 | 17.90 | - |
| Apr 23, 2024 | 18.45 | 18.78 | 18.45 | 18.76 | 18.76 | - |
| Apr 22, 2024 | 18.28 | 18.57 | 18.28 | 18.57 | 18.57 | - |
| Apr 19, 2024 | 18.03 | 18.23 | 18.03 | 18.23 | 18.23 | - |
| Apr 18, 2024 | 17.96 | 18.19 | 17.96 | 18.19 | 18.19 | - |
| Apr 17, 2024 | 17.82 | 18.19 | 17.82 | 18.10 | 18.10 | - |
| Apr 16, 2024 | 18.03 | 18.03 | 18.01 | 18.01 | 18.01 | - |
| Apr 15, 2024 | 18.45 | 18.70 | 18.45 | 18.70 | 18.70 | - |
| Apr 12, 2024 | 18.64 | 18.98 | 18.64 | 18.89 | 18.89 | - |
| Apr 11, 2024 | 19.03 | 19.03 | 18.84 | 18.84 | 18.84 | - |
| Apr 10, 2024 | 18.87 | 19.33 | 18.87 | 19.16 | 19.16 | - |
| Apr 9, 2024 | 19.18 | 19.26 | 19.16 | 19.18 | 19.18 | - |
| Apr 8, 2024 | 18.67 | 19.16 | 18.67 | 19.16 | 19.16 | - |
| Apr 5, 2024 | 18.20 | 18.35 | 18.20 | 18.35 | 18.35 | - |
| Apr 4, 2024 | 18.44 | 18.54 | 18.44 | 18.48 | 18.48 | - |
| Apr 3, 2024 | 18.25 | 18.66 | 18.25 | 18.53 | 18.53 | - |
| Apr 2, 2024 | 18.14 | 18.44 | 18.14 | 18.41 | 18.41 | - |
| Mar 28, 2024 | 18.11 | 18.37 | 18.11 | 18.37 | 18.37 | - |
| Mar 27, 2024 | 15.15 Dividend | |||||
| Mar 27, 2024 | 18.86 | 18.88 | 18.30 | 18.30 | 18.30 | - |
| Mar 26, 2024 | 19.58 | 20.04 | 19.58 | 20.02 | 4.87 | - |
| Mar 25, 2024 | 19.42 | 19.74 | 19.42 | 19.69 | 4.79 | - |
| Mar 22, 2024 | 20.01 | 20.15 | 20.01 | 20.15 | 4.90 | - |
| Mar 21, 2024 | 19.79 | 20.17 | 19.79 | 20.15 | 4.90 | - |
| Mar 20, 2024 | 19.82 | 19.89 | 19.75 | 19.89 | 4.84 | 500 |
| Mar 19, 2024 | 19.61 | 19.92 | 19.61 | 19.92 | 4.85 | - |
| Mar 18, 2024 | 20.05 | 20.18 | 19.80 | 19.80 | 4.82 | - |
| Mar 15, 2024 | 20.37 | 20.41 | 20.37 | 20.41 | 4.96 | - |
| Mar 14, 2024 | 20.56 | 20.70 | 20.56 | 20.70 | 5.04 | - |
| Mar 13, 2024 | 20.56 | 20.69 | 20.56 | 20.69 | 5.03 | - |
| Mar 12, 2024 | 20.20 | 20.56 | 20.20 | 20.56 | 5.00 | - |
| Mar 11, 2024 | 20.46 | 20.49 | 20.46 | 20.46 | 4.98 | - |
| Mar 8, 2024 | 20.46 | 20.85 | 20.46 | 20.77 | 5.05 | - |
| Mar 7, 2024 | 20.29 | 20.55 | 20.29 | 20.55 | 5.00 | - |
| Mar 6, 2024 | 20.24 | 20.45 | 20.24 | 20.45 | 4.97 | - |
| Mar 5, 2024 | 20.12 | 20.30 | 20.12 | 20.30 | 4.94 | - |
| Mar 4, 2024 | 20.27 | 20.35 | 20.27 | 20.35 | 4.95 | - |
| Mar 1, 2024 | 20.08 | 20.54 | 20.08 | 20.50 | 4.99 | - |
| Feb 29, 2024 | 19.83 | 20.26 | 19.79 | 20.26 | 4.93 | - |
| Feb 28, 2024 | 19.66 | 20.02 | 19.66 | 20.02 | 4.87 | - |
| Feb 27, 2024 | 19.71 | 19.81 | 19.71 | 19.81 | 4.82 | - |
| Feb 26, 2024 | 19.63 | 19.73 | 19.63 | 19.73 | 4.80 | - |
| Feb 23, 2024 | 19.75 | 19.75 | 19.48 | 19.70 | 4.79 | - |
| Feb 22, 2024 | 19.29 | 19.93 | 19.29 | 19.93 | 4.85 | 350 |
| Feb 21, 2024 | 19.28 | 19.48 | 19.28 | 19.44 | 4.73 | - |
| Feb 20, 2024 | 19.28 | 19.41 | 19.28 | 19.41 | 4.72 | - |
| Feb 19, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 4.67 | - |
| Feb 16, 2024 | 18.97 | 19.28 | 18.97 | 19.28 | 4.69 | - |
| Feb 15, 2024 | 18.77 | 19.14 | 18.77 | 19.14 | 4.66 | - |
| Feb 14, 2024 | 18.67 | 18.83 | 18.67 | 18.83 | 4.58 | - |
| Feb 13, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 4.60 | - |
| Feb 12, 2024 | 18.35 | 18.73 | 18.35 | 18.73 | 4.55 | - |
| Feb 9, 2024 | 18.45 | 18.56 | 18.45 | 18.51 | 4.50 | - |
| Feb 8, 2024 | 18.67 | 18.91 | 18.67 | 18.72 | 4.55 | - |
| Feb 7, 2024 | 18.54 | 18.80 | 18.54 | 18.80 | 4.57 | - |
| Feb 6, 2024 | 18.48 | 18.69 | 18.48 | 18.69 | 4.55 | - |
| Feb 5, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 4.54 | - |
| Feb 2, 2024 | 18.57 | 18.92 | 18.57 | 18.92 | 4.60 | - |
| Feb 1, 2024 | 18.68 | 18.93 | 18.68 | 18.81 | 4.57 | - |
| Jan 31, 2024 | 18.86 | 18.86 | 18.80 | 18.86 | 4.59 | - |
| Jan 30, 2024 | 18.66 | 18.95 | 18.66 | 18.95 | 4.61 | - |
| Jan 29, 2024 | 18.55 | 18.85 | 18.55 | 18.72 | 4.55 | - |
| Jan 26, 2024 | 18.59 | 18.91 | 18.59 | 18.71 | 4.55 | - |
| Jan 25, 2024 | 17.58 | 18.49 | 17.58 | 18.49 | 4.50 | - |
| Jan 24, 2024 | 17.39 | 17.74 | 17.39 | 17.49 | 4.25 | - |
| Jan 23, 2024 | 17.41 | 17.52 | 17.41 | 17.50 | 4.26 | - |
| Jan 22, 2024 | 17.11 | 17.50 | 17.11 | 17.47 | 4.25 | - |
| Jan 19, 2024 | 17.24 | 17.47 | 17.24 | 17.32 | 4.21 | - |
| Jan 18, 2024 | 17.29 | 17.38 | 17.29 | 17.38 | 4.23 | - |
| Jan 17, 2024 | 17.30 | 17.31 | 17.17 | 17.31 | 4.21 | - |
| Jan 16, 2024 | 18.08 | 18.08 | 17.54 | 17.54 | 4.27 | 200 |
| Jan 15, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 4.44 | - |
| Jan 12, 2024 | 18.13 | 18.43 | 18.13 | 18.41 | 4.48 | - |
| Jan 11, 2024 | 18.19 | 18.43 | 18.19 | 18.26 | 4.44 | - |
| Jan 10, 2024 | 18.14 | 18.30 | 18.14 | 18.30 | 4.45 | - |
| Jan 9, 2024 | 18.26 | 18.39 | 18.20 | 18.20 | 4.43 | - |
| Jan 8, 2024 | 18.10 | 18.40 | 18.10 | 18.40 | 4.48 | - |
| Jan 5, 2024 | 18.35 | 18.41 | 18.31 | 18.41 | 4.48 | 100 |
| Jan 4, 2024 | 17.85 | 18.34 | 17.85 | 18.34 | 4.46 | - |
| Jan 3, 2024 | 18.10 | 18.16 | 17.97 | 17.97 | 4.37 | - |
| Jan 2, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 4.39 | - |
| Dec 29, 2023 | 18.07 | 18.27 | 18.07 | 18.27 | 4.44 | - |
| Dec 28, 2023 | 18.11 | 18.18 | 18.11 | 18.16 | 4.42 | - |
| Dec 27, 2023 | 17.90 | 18.17 | 17.90 | 18.13 | 4.41 | - |
| Dec 22, 2023 | 17.57 | 18.00 | 17.57 | 18.00 | 4.38 | - |
| Dec 21, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 4.28 | - |
| Dec 20, 2023 | 17.80 | 17.94 | 17.80 | 17.86 | 4.34 | - |
| Dec 19, 2023 | 18.03 | 18.06 | 17.94 | 17.94 | 4.37 | - |
| Dec 18, 2023 | 18.01 | 18.25 | 18.01 | 18.23 | 4.43 | - |
| Dec 15, 2023 | 17.74 | 18.19 | 17.74 | 18.03 | 4.39 | - |
| Dec 14, 2023 | 17.81 | 18.17 | 17.81 | 18.12 | 4.41 | - |
| Dec 13, 2023 | 17.53 | 17.92 | 17.53 | 17.92 | 4.36 | - |
| Dec 12, 2023 | 17.61 | 17.90 | 17.61 | 17.67 | 4.30 | - |
| Dec 11, 2023 | 17.42 | 17.76 | 17.42 | 17.73 | 4.31 | - |
| Dec 8, 2023 | 17.45 | 17.58 | 17.45 | 17.57 | 4.27 | - |
| Dec 7, 2023 | 17.01 | 17.56 | 17.01 | 17.51 | 4.26 | - |
| Dec 6, 2023 | 17.19 | 17.33 | 17.19 | 17.33 | 4.22 | - |
| Dec 5, 2023 | 17.15 | 17.34 | 17.15 | 17.28 | 4.20 | - |
| Dec 4, 2023 | 17.06 | 17.26 | 17.06 | 17.26 | 4.20 | - |
| Dec 1, 2023 | 16.67 | 16.94 | 16.67 | 16.94 | 4.12 | 150 |
| Nov 30, 2023 | 16.84 | 17.00 | 16.84 | 16.84 | 4.10 | - |
| Nov 29, 2023 | 16.74 | 16.95 | 16.74 | 16.92 | 4.12 | - |
| Nov 28, 2023 | 16.77 | 16.89 | 16.76 | 16.76 | 4.08 | - |
| Nov 27, 2023 | 16.78 | 16.98 | 16.70 | 16.91 | 4.11 | - |
| Nov 24, 2023 | 16.60 | 16.86 | 16.60 | 16.86 | 4.10 | 70 |
| Nov 23, 2023 | 16.27 | 16.38 | 16.27 | 16.38 | 3.98 | - |
| Nov 22, 2023 | 15.98 | 16.34 | 15.98 | 16.33 | 3.97 | - |
| Nov 21, 2023 | 15.99 | 16.15 | 15.99 | 16.14 | 3.93 | - |
| Nov 20, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 3.87 | - |
| Nov 17, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 3.84 | - |
| Nov 16, 2023 | 15.85 | 15.94 | 15.76 | 15.76 | 3.83 | - |
| Nov 15, 2023 | 15.77 | 16.03 | 15.77 | 15.99 | 3.89 | - |
| Nov 14, 2023 | 15.55 | 15.68 | 15.48 | 15.48 | 3.77 | - |
| Nov 13, 2023 | 15.29 | 15.56 | 15.29 | 15.54 | 3.78 | - |
| Nov 10, 2023 | 15.31 | 15.48 | 15.31 | 15.48 | 3.77 | - |
| Nov 9, 2023 | 15.28 | 15.40 | 15.28 | 15.40 | 3.75 | - |
| Nov 8, 2023 | 15.27 | 15.43 | 15.27 | 15.43 | 3.75 | - |
| Nov 7, 2023 | 15.47 | 15.58 | 15.42 | 15.43 | 3.75 | - |
| Nov 6, 2023 | 15.71 | 15.71 | 15.57 | 15.57 | 3.79 | - |
| Nov 3, 2023 | 15.29 | 15.62 | 15.29 | 15.62 | 3.80 | 70 |
| Nov 2, 2023 | 15.31 | 15.31 | 15.25 | 15.25 | 3.71 | - |
| Nov 1, 2023 | 15.32 | 15.56 | 15.28 | 15.39 | 3.74 | - |
| Oct 31, 2023 | 14.94 | 15.52 | 14.94 | 15.52 | 3.78 | - |
| Oct 30, 2023 | 14.97 | 15.32 | 14.97 | 15.12 | 3.68 | - |
| Oct 27, 2023 | 14.98 | 15.26 | 14.98 | 15.21 | 3.70 | - |
| Oct 26, 2023 | 15.51 | 15.51 | 15.06 | 15.24 | 3.71 | - |
| Oct 25, 2023 | 16.47 | 16.47 | 16.16 | 16.16 | 3.93 | - |
| Oct 24, 2023 | 16.92 | 16.92 | 16.68 | 16.68 | 4.06 | - |
| Oct 23, 2023 | 17.40 | 17.40 | 16.97 | 16.97 | 4.13 | - |
| Oct 20, 2023 | 17.65 | 17.65 | 17.41 | 17.53 | 4.26 | - |
| Oct 19, 2023 | 17.83 | 17.83 | 17.50 | 17.67 | 4.30 | - |
| Oct 18, 2023 | 17.80 | 18.16 | 17.80 | 18.02 | 4.38 | - |
| Oct 17, 2023 | 17.95 | 18.02 | 17.88 | 17.88 | 4.35 | - |
| Oct 16, 2023 | 17.80 | 18.06 | 17.80 | 17.97 | 4.37 | - |
| Oct 13, 2023 | 17.91 | 18.03 | 17.91 | 18.03 | 4.39 | - |
| Oct 12, 2023 | 17.85 | 17.96 | 17.85 | 17.96 | 4.37 | - |
| Oct 11, 2023 | 17.76 | 17.76 | 17.57 | 17.73 | 4.31 | - |
| Oct 10, 2023 | 17.45 | 17.64 | 17.45 | 17.64 | 4.29 | - |
| Oct 9, 2023 | 17.15 | 17.15 | 17.02 | 17.02 | 4.14 | - |
| Oct 6, 2023 | 16.75 | 17.21 | 16.75 | 17.21 | 4.19 | - |
| Oct 5, 2023 | 16.76 | 16.97 | 16.76 | 16.97 | 4.13 | - |
| Oct 4, 2023 | 16.67 | 16.87 | 16.67 | 16.87 | 4.10 | - |
| Oct 3, 2023 | 17.10 | 17.31 | 16.59 | 16.73 | 4.07 | - |
| Oct 2, 2023 | 17.26 | 17.52 | 17.26 | 17.41 | 4.24 | - |
| Sep 29, 2023 | 17.27 | 17.47 | 17.27 | 17.45 | 4.25 | 160 |
| Sep 28, 2023 | 17.13 | 17.27 | 17.13 | 17.27 | 4.20 | - |
| Sep 27, 2023 | 17.25 | 17.33 | 17.22 | 17.22 | 4.19 | - |
| Sep 26, 2023 | 17.17 | 17.34 | 17.17 | 17.24 | 4.19 | - |
| Sep 25, 2023 | 17.17 | 17.32 | 17.17 | 17.32 | 4.21 | - |
| Sep 22, 2023 | 17.00 | 17.17 | 17.00 | 17.07 | 4.15 | - |
| Sep 21, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 4.13 | - |
| Sep 20, 2023 | 16.63 | 17.05 | 16.63 | 17.05 | 4.15 | - |
| Sep 19, 2023 | 16.39 | 16.74 | 16.39 | 16.71 | 4.06 | - |
| Sep 18, 2023 | 16.60 | 16.61 | 16.50 | 16.57 | 4.03 | - |
| Sep 15, 2023 | 16.77 | 16.81 | 16.77 | 16.81 | 4.09 | - |
| Sep 14, 2023 | 16.02 | 16.52 | 16.02 | 16.52 | 4.02 | - |
| Sep 13, 2023 | 15.99 | 16.23 | 15.99 | 16.23 | 3.95 | - |
| Sep 12, 2023 | 16.03 | 16.17 | 16.03 | 16.16 | 3.93 | - |
| Sep 11, 2023 | 15.97 | 16.18 | 15.97 | 16.18 | 3.94 | - |
| Sep 8, 2023 | 16.00 | 16.07 | 15.98 | 16.07 | 3.91 | - |
| Sep 7, 2023 | 16.09 | 16.11 | 15.88 | 15.88 | 3.86 | - |
| Sep 6, 2023 | 16.40 | 16.40 | 16.11 | 16.11 | 3.92 | - |
| Sep 5, 2023 | 16.23 | 16.36 | 16.17 | 16.36 | 3.98 | - |
| Sep 4, 2023 | 16.17 | 16.51 | 16.17 | 16.21 | 3.94 | - |
| Sep 1, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 3.94 | - |
| Aug 31, 2023 | 16.27 | 16.39 | 16.27 | 16.39 | 3.99 | - |
| Aug 30, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 3.96 | - |
| Aug 29, 2023 | 16.16 | 16.35 | 16.16 | 16.33 | 3.97 | - |
| Aug 28, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 3.86 | - |
| Aug 25, 2023 | 15.86 | 16.08 | 15.81 | 16.08 | 3.91 | - |
| Aug 24, 2023 | 15.90 | 16.06 | 15.90 | 15.93 | 3.87 | - |
| Aug 23, 2023 | 15.89 | 15.99 | 15.78 | 15.83 | 3.85 | - |
| Aug 22, 2023 | 15.86 | 15.96 | 15.86 | 15.96 | 3.88 | - |
| Aug 21, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 3.93 | - |
| Aug 18, 2023 | 16.23 | 16.23 | 15.80 | 15.84 | 3.85 | - |
| Aug 17, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 3.96 | - |
| Aug 16, 2023 | 16.09 | 16.29 | 16.09 | 16.24 | 3.95 | - |
| Aug 15, 2023 | 16.50 | 16.50 | 16.23 | 16.25 | 3.95 | - |
| Aug 14, 2023 | 16.42 | 16.52 | 16.42 | 16.52 | 4.02 | - |
| Aug 11, 2023 | 16.75 | 16.75 | 16.49 | 16.49 | 4.01 | - |
| Aug 10, 2023 | 16.47 | 16.74 | 16.47 | 16.51 | 4.02 | 100 |
| Aug 9, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 3.92 | - |
| Aug 8, 2023 | 16.39 | 16.39 | 16.16 | 16.16 | 3.93 | - |
| Aug 7, 2023 | 16.32 | 16.49 | 16.32 | 16.47 | 4.01 | - |
| Aug 4, 2023 | 16.11 | 16.39 | 16.11 | 16.39 | 3.99 | - |
| Aug 3, 2023 | 16.04 | 16.09 | 16.04 | 16.09 | 3.92 | - |
| Aug 2, 2023 | 16.36 | 16.36 | 16.08 | 16.08 | 3.91 | - |
| Aug 1, 2023 | 16.50 | 16.55 | 16.33 | 16.53 | 4.02 | - |
| Jul 31, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 3.97 | - |
| Jul 28, 2023 | 16.72 | 16.74 | 16.72 | 16.74 | 4.07 | - |
| Jul 27, 2023 | 16.88 | 16.88 | 16.87 | 16.87 | 4.10 | - |
| Jul 26, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 4.12 | - |
| Jul 25, 2023 | 16.59 | 16.69 | 16.59 | 16.69 | 4.06 | - |
| Jul 24, 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 4.00 | - |
| Jul 21, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 3.98 | - |
| Jul 20, 2023 | 16.35 | 16.35 | 16.25 | 16.31 | 3.97 | - |
| Jul 19, 2023 | 16.69 | 16.69 | 16.21 | 16.35 | 3.98 | - |
| Jul 18, 2023 | 16.67 | 16.67 | 16.60 | 16.67 | 4.06 | - |
| Jul 17, 2023 | 16.18 | 16.24 | 16.09 | 16.24 | 3.95 | - |
| Jul 14, 2023 | 16.25 | 16.31 | 16.12 | 16.21 | 3.94 | - |
| Jul 13, 2023 | 16.10 | 16.14 | 15.98 | 16.14 | 3.93 | - |
| Jul 12, 2023 | 15.69 | 15.74 | 15.66 | 15.74 | 3.83 | - |
| Jul 11, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 3.70 | - |
| Jul 10, 2023 | 15.31 | 15.31 | 15.30 | 15.30 | 3.72 | - |
| Jul 7, 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 3.71 | - |
| Jul 6, 2023 | 15.56 | 15.56 | 15.51 | 15.51 | 3.77 | - |
| Jul 5, 2023 | 15.59 | 15.69 | 15.59 | 15.68 | 3.81 | - |
| Jul 4, 2023 | 15.43 | 15.65 | 15.43 | 15.54 | 3.78 | - |
| Jul 3, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 3.73 | - |
| Jun 30, 2023 | 15.18 | 15.43 | 15.18 | 15.43 | 3.75 | - |
| Jun 29, 2023 | 14.98 | 15.32 | 14.98 | 15.32 | 3.73 | - |
| Jun 28, 2023 | 15.09 | 15.09 | 15.07 | 15.07 | 3.67 | - |
| Jun 27, 2023 | 15.30 | 15.30 | 15.01 | 15.01 | 3.65 | - |
| Jun 26, 2023 | 15.09 | 15.35 | 15.09 | 15.35 | 3.73 | - |
| Jun 23, 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 3.74 | - |
| Jun 22, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 3.84 | - |
| Jun 21, 2023 | 15.55 | 15.77 | 15.55 | 15.76 | 3.83 | - |
| Jun 20, 2023 | 15.45 | 15.64 | 15.45 | 15.64 | 3.80 | - |
| Jun 19, 2023 | 15.81 | 15.84 | 15.76 | 15.76 | 3.83 | - |
| Jun 16, 2023 | 15.56 | 15.88 | 15.49 | 15.88 | 3.86 | - |
| Jun 15, 2023 | 15.29 | 15.35 | 15.18 | 15.23 | 3.71 | - |
| Jun 14, 2023 | 15.24 | 15.26 | 15.07 | 15.26 | 3.71 | - |
| Jun 13, 2023 | 15.08 | 15.34 | 15.08 | 15.15 | 3.68 | - |
| Jun 12, 2023 | 15.26 | 15.43 | 15.21 | 15.21 | 3.70 | - |
| Jun 9, 2023 | 15.08 | 15.30 | 15.08 | 15.18 | 3.69 | - |
| Jun 8, 2023 | 15.21 | 15.39 | 15.21 | 15.27 | 3.71 | - |
| Jun 7, 2023 | 14.77 | 15.38 | 14.77 | 15.38 | 3.74 | - |
| Jun 6, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 3.63 | - |
| Jun 5, 2023 | 14.91 | 15.11 | 14.91 | 15.11 | 3.68 | - |
| Jun 2, 2023 | 14.52 | 14.83 | 14.52 | 14.83 | 3.61 | - |
| Jun 1, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 3.45 | - |
| May 31, 2023 | 14.21 | 14.24 | 14.07 | 14.22 | 3.46 | - |
| May 30, 2023 | 14.49 | 14.65 | 14.35 | 14.35 | 3.49 | - |
| May 29, 2023 | 14.56 | 14.73 | 14.44 | 14.44 | 3.51 | - |
| May 26, 2023 | 14.41 | 14.68 | 14.41 | 14.68 | 3.57 | - |
| May 25, 2023 | 14.65 | 14.65 | 14.52 | 14.61 | 3.55 | - |
| May 24, 2023 | 14.98 | 14.98 | 14.65 | 14.65 | 3.56 | - |
| May 23, 2023 | 14.82 | 14.85 | 14.82 | 14.85 | 3.61 | - |
| May 22, 2023 | 14.76 | 14.81 | 14.76 | 14.81 | 3.60 | - |
| May 19, 2023 | 14.73 | 14.89 | 14.73 | 14.81 | 3.60 | - |
| May 18, 2023 | 14.73 | 14.84 | 14.73 | 14.78 | 3.60 | - |
| May 17, 2023 | 14.76 | 14.94 | 14.76 | 14.82 | 3.61 | - |
| May 16, 2023 | 14.84 | 15.06 | 14.84 | 14.88 | 3.62 | - |
| May 15, 2023 | 14.60 | 14.82 | 14.60 | 14.82 | 3.61 | - |
| May 12, 2023 | 14.55 | 15.01 | 14.55 | 14.88 | 3.62 | - |
| May 11, 2023 | 14.49 | 14.49 | 14.46 | 14.46 | 3.52 | - |
| May 10, 2023 | 14.78 | 14.98 | 14.52 | 14.52 | 3.53 | 1,500 |
| May 9, 2023 | 15.18 | 15.18 | 14.89 | 14.89 | 3.62 | - |
| May 8, 2023 | 15.20 | 15.27 | 15.20 | 15.27 | 3.71 | - |
| May 5, 2023 | 15.11 | 15.39 | 14.99 | 15.39 | 3.74 | - |
| May 4, 2023 | 15.02 | 15.02 | 14.91 | 14.91 | 3.63 | - |
| May 3, 2023 | 15.10 | 15.23 | 15.05 | 15.23 | 3.70 | - |
| May 2, 2023 | 15.57 | 15.63 | 15.52 | 15.52 | 3.78 | - |
| Apr 28, 2023 | 16.01 | 16.05 | 15.70 | 15.73 | 3.83 | - |
| Apr 27, 2023 | 16.08 | 16.16 | 16.07 | 16.07 | 3.91 | - |
| Apr 26, 2023 | 16.08 | 16.08 | 16.05 | 16.05 | 3.90 | - |
| Apr 25, 2023 | 16.25 | 16.25 | 16.12 | 16.14 | 3.93 | - |
| Apr 24, 2023 | 16.17 | 16.39 | 16.17 | 16.38 | 3.98 | - |