Other OTC - Delayed Quote • USD
Henkel AG & Co. KGaA (HENOF)
At close: April 9 at 10:39 AM EDT
Currency in USD 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 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| Apr 25, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| Apr 24, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| Apr 23, 2024 | 1.97 Dividend | |||||
| Apr 23, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| Apr 22, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| Apr 19, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| Apr 18, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| Apr 17, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| Apr 16, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| Apr 15, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | 100 |
| Apr 12, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| Apr 11, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| Apr 10, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| Apr 9, 2024 | 78.77 | 78.77 | 78.62 | 78.62 | 76.65 | 900 |
| Apr 8, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 76.75 | 300 |
| Apr 5, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
| Apr 4, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
| Apr 3, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
| Apr 2, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
| Apr 1, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
| Mar 28, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | 100 |
| Mar 27, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
| Mar 26, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
| Mar 25, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
| Mar 22, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
| Mar 21, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
| Mar 20, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | 200 |
| Mar 19, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | 100 |
| Mar 18, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 79.43 | - |
| Mar 15, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 79.43 | 200 |
| Mar 14, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.94 | - |
| Mar 13, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.94 | - |
| Mar 12, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.94 | 200 |
| Mar 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | - |
| Mar 8, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | - |
| Mar 7, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | - |
| Mar 6, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | - |
| Mar 5, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | 400 |
| Mar 4, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
| Mar 1, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
| Feb 29, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
| Feb 28, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
| Feb 27, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
| Feb 26, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
| Feb 23, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | 100 |
| Feb 22, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
| Feb 21, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
| Feb 20, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
| Feb 16, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
| Feb 15, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
| Feb 14, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
| Feb 13, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
| Feb 12, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | 100 |
| Feb 9, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 74.42 | 37,500 |
| Feb 8, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 74.42 | 25,200 |
| Feb 7, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| Feb 6, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| Feb 5, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| Feb 2, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| Feb 1, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| Jan 31, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| Jan 30, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| Jan 29, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| Jan 26, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| Jan 25, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| Jan 24, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | 100 |
| Jan 23, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 75.58 | 800 |
| Jan 22, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | - |
| Jan 19, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | - |
| Jan 18, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | 600 |
| Jan 17, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | - |
| Jan 16, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | - |
| Jan 12, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | 200 |
| Jan 11, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 78.66 | 12,500 |
| Jan 10, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 78.66 | 100 |
| Jan 9, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| Jan 8, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| Jan 5, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| Jan 4, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| Jan 3, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| Jan 2, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| Dec 29, 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| Dec 28, 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| Dec 27, 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| Dec 26, 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | 300 |
| Dec 22, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 77.99 | 1,800 |
| Dec 21, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| Dec 20, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| Dec 19, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| Dec 18, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| Dec 15, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| Dec 14, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| Dec 13, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| Dec 12, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | 500 |
| Dec 11, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| Dec 8, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| Dec 7, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| Dec 6, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| Dec 5, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | 300 |
| Dec 4, 2023 | 79.05 | 79.05 | 79.05 | 79.05 | 77.07 | 200 |
| Dec 1, 2023 | 78.82 | 78.82 | 78.82 | 78.82 | 76.84 | - |
| Nov 30, 2023 | 78.82 | 78.82 | 78.82 | 78.82 | 76.84 | 200 |
| Nov 29, 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 74.91 | - |
| Nov 28, 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 74.91 | 67,200 |
| Nov 27, 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 74.91 | - |
| Nov 24, 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 74.91 | - |
| Nov 22, 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 74.91 | - |
| Nov 21, 2023 | 76.81 | 76.84 | 76.81 | 76.84 | 74.91 | 500 |
| Nov 20, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | - |
| Nov 17, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | - |
| Nov 16, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | 29,600 |
| Nov 15, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | - |
| Nov 14, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | - |
| Nov 13, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | 100 |
| Nov 10, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | 4,400 |
| Nov 9, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | - |
| Nov 8, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | - |
| Nov 7, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | - |
| Nov 6, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | - |
| Nov 3, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | - |
| Nov 2, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | 100 |
| Nov 1, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | - |
| Oct 31, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.51 | 34,900 |
| Oct 30, 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 68.58 | - |
| Oct 27, 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 68.58 | - |
| Oct 26, 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 68.58 | - |
| Oct 25, 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 68.58 | 1,400 |
| Oct 24, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 68.25 | 300 |
| Oct 23, 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 68.98 | - |
| Oct 20, 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 68.98 | - |
| Oct 19, 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 68.98 | 200 |
| Oct 18, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 69.22 | - |
| Oct 17, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 69.22 | - |
| Oct 16, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 69.22 | - |
| Oct 13, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 69.22 | - |
| Oct 12, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 69.22 | - |
| Oct 11, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 69.22 | - |
| Oct 10, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 69.22 | 5,000 |
| Oct 9, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 69.22 | 12,500 |
| Oct 6, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 69.22 | - |
| Oct 5, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 69.22 | 300 |
| Oct 4, 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 68.44 | - |
| Oct 3, 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 68.44 | 600 |
| Oct 2, 2023 | 70.19 | 70.19 | 70.19 | 70.19 | 68.43 | - |
| Sep 29, 2023 | 70.19 | 70.19 | 70.19 | 70.19 | 68.43 | - |
| Sep 28, 2023 | 70.19 | 70.19 | 70.19 | 70.19 | 68.43 | - |
| Sep 27, 2023 | 70.19 | 70.19 | 70.19 | 70.19 | 68.43 | 700 |
| Sep 26, 2023 | 70.19 | 70.19 | 70.19 | 70.19 | 68.43 | - |
| Sep 25, 2023 | 70.19 | 70.19 | 70.19 | 70.19 | 68.43 | 600 |
| Sep 22, 2023 | 71.87 | 71.87 | 71.87 | 71.87 | 70.07 | 100 |
| Sep 21, 2023 | 71.87 | 71.87 | 71.87 | 71.87 | 70.07 | - |
| Sep 20, 2023 | 71.87 | 71.87 | 71.87 | 71.87 | 70.07 | - |
| Sep 19, 2023 | 71.87 | 71.87 | 71.87 | 71.87 | 70.07 | 400 |
| Sep 18, 2023 | 71.87 | 71.87 | 71.87 | 71.87 | 70.07 | - |
| Sep 15, 2023 | 71.87 | 71.87 | 71.87 | 71.87 | 70.07 | 13,000 |
| Sep 14, 2023 | 71.87 | 71.87 | 71.87 | 71.87 | 70.07 | 300 |
| Sep 13, 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
| Sep 12, 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
| Sep 11, 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | 300 |
| Sep 8, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | - |
| Sep 7, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | - |
| Sep 6, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | 200 |
| Sep 5, 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 75.10 | - |
| Sep 1, 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 75.10 | - |
| Aug 31, 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 75.10 | 7,000 |
| Aug 30, 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 75.10 | - |
| Aug 29, 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 75.10 | - |
| Aug 28, 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 75.10 | 300 |
| Aug 25, 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 75.10 | - |
| Aug 24, 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 75.10 | - |
| Aug 23, 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 75.10 | - |
| Aug 22, 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 75.10 | 300 |
| Aug 21, 2023 | 78.41 | 78.41 | 78.41 | 78.41 | 76.44 | 100 |
| Aug 18, 2023 | 78.41 | 78.41 | 78.41 | 78.41 | 76.44 | 100 |
| Aug 17, 2023 | 76.26 | 76.26 | 76.26 | 76.26 | 74.35 | - |
| Aug 16, 2023 | 76.26 | 76.26 | 76.26 | 76.26 | 74.35 | - |
| Aug 15, 2023 | 76.26 | 76.26 | 76.26 | 76.26 | 74.35 | - |
| Aug 14, 2023 | 76.26 | 76.26 | 76.26 | 76.26 | 74.35 | 3,700 |
| Aug 11, 2023 | 77.09 | 77.09 | 76.26 | 76.26 | 74.35 | 400 |
| Aug 10, 2023 | 75.50 | 75.53 | 75.50 | 75.53 | 73.64 | 1,000 |
| Aug 9, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.77 | - |
| Aug 8, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.77 | - |
| Aug 7, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.77 | - |
| Aug 4, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.77 | - |
| Aug 3, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.77 | - |
| Aug 2, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.77 | - |
| Aug 1, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.77 | - |
| Jul 31, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.77 | - |
| Jul 28, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.77 | - |
| Jul 27, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.77 | - |
| Jul 26, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.77 | - |
| Jul 25, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.77 | - |
| Jul 24, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.77 | - |
| Jul 21, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.77 | 100 |
| Jul 20, 2023 | 80.25 | 80.25 | 80.25 | 80.25 | 78.24 | - |
| Jul 19, 2023 | 80.25 | 80.25 | 80.25 | 80.25 | 78.24 | - |
| Jul 18, 2023 | 80.25 | 80.25 | 80.25 | 80.25 | 78.24 | 100 |
| Jul 17, 2023 | 80.20 | 80.25 | 80.20 | 80.25 | 78.24 | 400 |
| Jul 14, 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 78.01 | - |
| Jul 13, 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 78.01 | 600 |
| Jul 12, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jul 11, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jul 10, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jul 7, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jul 6, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | 700 |
| Jul 5, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jul 3, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jun 30, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jun 29, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jun 28, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jun 27, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jun 26, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jun 23, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jun 22, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jun 21, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jun 20, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jun 16, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jun 15, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jun 14, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jun 13, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.94 | - |
| Jun 12, 2023 | 78.90 | 78.92 | 78.90 | 78.92 | 76.94 | 400 |
| Jun 9, 2023 | 80.75 | 80.75 | 80.75 | 80.75 | 78.73 | 500 |
| Jun 8, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 78.97 | 2,200 |
| Jun 7, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 79.46 | - |
| Jun 6, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 79.46 | - |
| Jun 5, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 79.46 | - |
| Jun 2, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 79.46 | - |
| Jun 1, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 79.46 | - |
| May 31, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 79.46 | - |
| May 30, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 79.46 | - |
| May 26, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 79.46 | - |
| May 25, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 79.46 | 700 |
| May 24, 2023 | 83.88 | 83.88 | 83.88 | 83.88 | 81.78 | - |
| May 23, 2023 | 83.88 | 83.88 | 83.88 | 83.88 | 81.78 | - |
| May 22, 2023 | 83.88 | 83.88 | 83.88 | 83.88 | 81.78 | 1,400 |
| May 19, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 82.87 | 600 |
| May 18, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 78.87 | - |
| May 17, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 78.87 | - |
| May 16, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 78.87 | 87,500 |
| May 15, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 78.87 | - |
| May 12, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 78.87 | - |
| May 11, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 78.87 | - |
| May 10, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 78.87 | - |
| May 9, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 78.87 | - |
| May 8, 2023 | 81.88 | 81.88 | 80.90 | 80.90 | 78.87 | 1,400 |
| May 5, 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 78.93 | - |
| May 4, 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 78.93 | - |
| May 3, 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 78.93 | - |
| May 2, 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 78.93 | - |
| May 1, 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 78.93 | - |
| Apr 28, 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 78.93 | - |
| Apr 27, 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 78.93 | - |