Buenos Aires - Delayed Quote • ARS
Compañía Introductora de Buenos Aires S.A. (INTR.BA)
As of 4:27 PM GMT-3. Market Open.
Currency in ARS 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 23, 2024 | 276.00 | 277.50 | 271.00 | 275.00 | 275.00 | 13,100 |
| Apr 22, 2024 | 275.00 | 278.00 | 261.00 | 271.00 | 271.00 | 13,536 |
| Apr 19, 2024 | 272.00 | 279.00 | 252.00 | 278.00 | 278.00 | 10,310 |
| Apr 18, 2024 | 299.00 | 299.00 | 260.50 | 271.50 | 271.50 | 13,359 |
| Apr 17, 2024 | 273.50 | 316.00 | 272.50 | 299.00 | 299.00 | 34,973 |
| Apr 16, 2024 | 247.50 | 275.00 | 245.00 | 267.00 | 267.00 | 32,183 |
| Apr 15, 2024 | 246.00 | 259.00 | 245.00 | 257.00 | 257.00 | 9,230 |
| Apr 12, 2024 | 238.00 | 259.00 | 238.00 | 257.00 | 257.00 | 21,403 |
| Apr 11, 2024 | 242.00 | 245.00 | 230.00 | 236.50 | 236.50 | 284 |
| Apr 10, 2024 | 260.00 | 274.00 | 241.50 | 241.75 | 241.75 | 6,763 |
| Apr 9, 2024 | 250.00 | 275.00 | 240.00 | 255.50 | 255.50 | 16,351 |
| Apr 8, 2024 | 260.00 | 260.00 | 257.00 | 257.50 | 257.50 | 4,482 |
| Apr 5, 2024 | 244.00 | 258.00 | 244.00 | 255.50 | 255.50 | 5,665 |
| Apr 4, 2024 | 270.00 | 279.50 | 238.00 | 250.00 | 250.00 | 6,998 |
| Apr 3, 2024 | 254.00 | 268.00 | 250.00 | 260.00 | 260.00 | 29,994 |
| Mar 27, 2024 | 250.00 | 257.00 | 241.00 | 249.00 | 249.00 | 4,374 |
| Mar 26, 2024 | 258.00 | 268.00 | 244.00 | 249.75 | 249.75 | 16,196 |
| Mar 25, 2024 | 260.00 | 260.00 | 241.00 | 249.75 | 249.75 | 8,066 |
| Mar 22, 2024 | 252.00 | 260.00 | 240.50 | 253.00 | 253.00 | 7,101 |
| Mar 21, 2024 | 265.00 | 269.00 | 245.00 | 253.50 | 253.50 | 13,665 |
| Mar 20, 2024 | 250.00 | 264.50 | 250.00 | 253.00 | 253.00 | 13,965 |
| Mar 19, 2024 | 269.00 | 279.00 | 250.00 | 256.00 | 256.00 | 21,424 |
| Mar 18, 2024 | 239.50 | 266.00 | 231.00 | 266.00 | 266.00 | 50,105 |
| Mar 15, 2024 | 220.00 | 234.75 | 202.00 | 228.25 | 228.25 | 19,861 |
| Mar 14, 2024 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 1,489 |
| Mar 13, 2024 | 230.00 | 259.50 | 230.00 | 243.00 | 243.00 | 14,053 |
| Mar 12, 2024 | 200.00 | 230.00 | 189.00 | 226.75 | 226.75 | 14,352 |
| Mar 11, 2024 | 216.50 | 216.50 | 190.00 | 199.75 | 199.75 | 8,793 |
| Mar 8, 2024 | 220.00 | 229.00 | 205.50 | 227.50 | 227.50 | 6,994 |
| Mar 7, 2024 | 237.00 | 237.00 | 218.00 | 219.25 | 219.25 | 11,456 |
| Mar 6, 2024 | 245.00 | 245.00 | 205.00 | 227.00 | 227.00 | 48,578 |
| Mar 5, 2024 | 244.00 | 250.00 | 239.00 | 247.00 | 247.00 | 8,432 |
| Mar 4, 2024 | 250.00 | 250.00 | 230.00 | 235.25 | 235.25 | 14,242 |
| Mar 1, 2024 | 243.00 | 243.00 | 235.00 | 241.25 | 241.25 | 5,723 |
| Feb 29, 2024 | 248.00 | 255.00 | 240.00 | 240.50 | 240.50 | 4,059 |
| Feb 28, 2024 | 250.00 | 254.00 | 240.00 | 245.75 | 245.75 | 4,572 |
| Feb 27, 2024 | 251.00 | 261.00 | 243.00 | 255.00 | 255.00 | 5,263 |
| Feb 26, 2024 | 260.00 | 265.00 | 260.00 | 264.00 | 264.00 | 1,351 |
| Feb 23, 2024 | 258.00 | 280.00 | 255.00 | 260.50 | 260.50 | 7,652 |
| Feb 22, 2024 | 260.00 | 270.00 | 247.00 | 264.50 | 264.50 | 9,886 |
| Feb 21, 2024 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 8,448 |
| Feb 20, 2024 | 307.00 | 307.00 | 260.00 | 270.50 | 270.50 | 11,585 |
| Feb 19, 2024 | 268.00 | 300.00 | 240.00 | 295.50 | 295.50 | 6,506 |
| Feb 16, 2024 | 295.00 | 305.00 | 270.00 | 279.00 | 279.00 | 6,861 |
| Feb 15, 2024 | 280.00 | 299.00 | 280.00 | 292.50 | 292.50 | 16,239 |
| Feb 14, 2024 | 295.00 | 295.00 | 279.00 | 281.00 | 281.00 | 18,624 |
| Feb 9, 2024 | 285.00 | 300.00 | 272.50 | 291.00 | 291.00 | 20,253 |
| Feb 8, 2024 | 278.00 | 288.00 | 250.00 | 285.50 | 285.50 | 22,078 |
| Feb 7, 2024 | 303.00 | 305.00 | 260.00 | 277.00 | 277.00 | 44,015 |
| Feb 6, 2024 | 349.50 | 360.00 | 292.00 | 313.00 | 313.00 | 14,214 |
| Feb 5, 2024 | 352.50 | 359.00 | 320.00 | 335.00 | 335.00 | 26,580 |
| Feb 2, 2024 | 349.00 | 387.00 | 336.00 | 352.50 | 352.50 | 56,496 |
| Feb 1, 2024 | 351.50 | 395.00 | 311.00 | 345.00 | 345.00 | 108,388 |
| Jan 31, 2024 | 330.00 | 410.00 | 330.00 | 351.50 | 351.50 | 156,515 |
| Jan 30, 2024 | 347.00 | 350.00 | 306.50 | 324.00 | 324.00 | 149,114 |
| Jan 29, 2024 | 279.00 | 350.00 | 279.00 | 347.00 | 347.00 | 128,844 |
| Jan 26, 2024 | 285.50 | 333.00 | 279.00 | 284.50 | 284.50 | 95,767 |
| Jan 25, 2024 | 230.00 | 285.00 | 230.00 | 277.00 | 277.00 | 46,758 |
| Jan 24, 2024 | 218.00 | 226.00 | 218.00 | 225.75 | 225.75 | 15,676 |
| Jan 23, 2024 | 230.00 | 230.00 | 211.00 | 216.00 | 216.00 | 9,644 |
| Jan 22, 2024 | 220.00 | 232.00 | 220.00 | 224.25 | 224.25 | 10,276 |
| Jan 19, 2024 | 214.00 | 232.00 | 214.00 | 219.50 | 219.50 | 10,784 |
| Jan 18, 2024 | 225.00 | 232.00 | 215.00 | 224.75 | 224.75 | 9,510 |
| Jan 17, 2024 | 226.50 | 228.00 | 209.00 | 227.00 | 227.00 | 5,333 |
| Jan 16, 2024 | 233.00 | 240.00 | 210.00 | 226.50 | 226.50 | 21,051 |
| Jan 15, 2024 | 234.00 | 249.00 | 225.00 | 233.00 | 233.00 | 10,791 |
| Jan 12, 2024 | 210.00 | 244.00 | 209.50 | 233.25 | 233.25 | 83,678 |
| Jan 11, 2024 | 200.50 | 220.00 | 200.50 | 207.00 | 207.00 | 28,307 |
| Jan 10, 2024 | 177.00 | 205.00 | 177.00 | 198.50 | 198.50 | 68,874 |
| Jan 9, 2024 | 164.00 | 178.00 | 163.00 | 176.25 | 176.25 | 9,935 |
| Jan 8, 2024 | 161.00 | 170.00 | 158.00 | 166.75 | 166.75 | 19,751 |
| Jan 5, 2024 | 162.00 | 164.00 | 157.00 | 163.00 | 163.00 | 23,215 |
| Jan 4, 2024 | 165.00 | 165.00 | 158.00 | 163.75 | 163.75 | 27,189 |
| Jan 3, 2024 | 170.00 | 170.00 | 163.00 | 166.25 | 166.25 | 7,623 |
| Jan 2, 2024 | 165.00 | 172.00 | 165.00 | 170.25 | 170.25 | 2,263 |
| Dec 29, 2023 | 156.25 | 169.00 | 156.25 | 168.50 | 168.50 | 1,933 |
| Dec 28, 2023 | 150.00 | 159.00 | 147.00 | 156.25 | 156.25 | 6,169 |
| Dec 27, 2023 | 152.00 | 152.00 | 145.00 | 147.00 | 147.00 | 3,705 |
| Dec 26, 2023 | 165.00 | 165.00 | 151.00 | 155.25 | 155.25 | 6,155 |
| Dec 22, 2023 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 2,754 |
| Dec 21, 2023 | 152.00 | 172.00 | 152.00 | 165.00 | 165.00 | 7,682 |
| Dec 20, 2023 | 161.00 | 173.00 | 145.00 | 159.00 | 159.00 | 14,990 |
| Dec 19, 2023 | 166.00 | 166.00 | 158.00 | 160.25 | 160.25 | 2,865 |
| Dec 18, 2023 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 200 |
| Dec 15, 2023 | 163.00 | 166.00 | 155.00 | 165.50 | 165.50 | 13,626 |
| Dec 14, 2023 | 160.00 | 165.00 | 158.00 | 162.50 | 162.50 | 8,210 |
| Dec 13, 2023 | 163.00 | 163.00 | 150.00 | 160.00 | 160.00 | 5,396 |
| Dec 12, 2023 | 150.00 | 172.00 | 150.00 | 162.50 | 162.50 | 8,811 |
| Dec 11, 2023 | 149.75 | 157.00 | 143.00 | 143.75 | 143.75 | 8,606 |
| Dec 7, 2023 | 144.50 | 155.00 | 144.50 | 149.75 | 149.75 | 6,698 |
| Dec 6, 2023 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 1,895 |
| Dec 5, 2023 | 138.25 | 142.00 | 138.25 | 141.75 | 141.75 | 16,332 |
| Dec 4, 2023 | 133.00 | 139.00 | 131.00 | 132.25 | 132.25 | 8,908 |
| Dec 1, 2023 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 490 |
| Nov 30, 2023 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 3,165 |
| Nov 29, 2023 | 140.00 | 140.00 | 135.00 | 135.75 | 135.75 | 1,941 |
| Nov 28, 2023 | 149.00 | 149.00 | 144.00 | 144.00 | 144.00 | 640 |
| Nov 27, 2023 | 148.00 | 150.00 | 145.00 | 149.00 | 149.00 | 9,266 |
| Nov 24, 2023 | 144.00 | 150.00 | 144.00 | 148.00 | 148.00 | 9,954 |
| Nov 23, 2023 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 6,581 |
| Nov 22, 2023 | 140.00 | 144.00 | 137.50 | 138.75 | 138.75 | 4,051 |
| Nov 21, 2023 | 95.10 | 150.00 | 95.10 | 133.75 | 133.75 | 6,843 |
| Nov 17, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Nov 16, 2023 | 139.00 | 139.00 | 130.00 | 130.00 | 130.00 | 716 |
| Nov 15, 2023 | 133.50 | 140.00 | 132.00 | 137.75 | 137.75 | 7,521 |
| Nov 14, 2023 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
| Nov 13, 2023 | 130.00 | 135.00 | 130.00 | 133.25 | 133.25 | 1,665 |
| Nov 10, 2023 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 7,027 |
| Nov 9, 2023 | 119.75 | 119.75 | 119.00 | 119.00 | 119.00 | 522 |
| Nov 8, 2023 | 118.00 | 120.00 | 118.00 | 119.75 | 119.75 | 2,194 |
| Nov 7, 2023 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | 3,151 |
| Nov 3, 2023 | 123.00 | 124.00 | 119.00 | 119.00 | 119.00 | 2,518 |
| Nov 2, 2023 | 121.00 | 123.00 | 115.00 | 119.75 | 119.75 | 20,717 |
| Nov 1, 2023 | 120.00 | 123.00 | 110.00 | 120.50 | 120.50 | 7,838 |
| Oct 31, 2023 | 135.00 | 136.00 | 125.00 | 125.00 | 125.00 | 336 |
| Oct 30, 2023 | 134.00 | 136.00 | 129.75 | 132.50 | 132.50 | 14,242 |
| Oct 27, 2023 | 119.00 | 132.00 | 119.00 | 129.75 | 129.75 | 12,514 |
| Oct 26, 2023 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 491 |
| Oct 25, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,144 |
| Oct 24, 2023 | 147.00 | 147.00 | 125.00 | 125.00 | 125.00 | 5,890 |
| Oct 23, 2023 | 157.00 | 160.00 | 140.00 | 140.00 | 140.00 | 3,452 |
| Oct 20, 2023 | 143.00 | 150.00 | 140.00 | 145.00 | 145.00 | 37,016 |
| Oct 19, 2023 | 125.00 | 145.00 | 125.00 | 139.00 | 139.00 | 11,204 |
| Oct 18, 2023 | 135.00 | 137.00 | 125.00 | 125.00 | 125.00 | 5,801 |
| Oct 17, 2023 | 118.25 | 140.00 | 118.25 | 131.50 | 131.50 | 7,331 |
| Oct 12, 2023 | 118.00 | 118.50 | 116.00 | 118.25 | 118.25 | 4,160 |
| Oct 11, 2023 | 114.00 | 118.00 | 112.00 | 114.00 | 114.00 | 1,959 |
| Oct 10, 2023 | 110.00 | 117.00 | 108.00 | 114.50 | 114.50 | 14,811 |
| Oct 9, 2023 | 105.00 | 108.00 | 105.00 | 107.75 | 107.75 | 5,340 |
| Oct 6, 2023 | 102.00 | 106.00 | 101.00 | 105.25 | 105.25 | 42,661 |
| Oct 5, 2023 | 106.00 | 106.00 | 101.00 | 102.25 | 102.25 | 149,964 |
| Oct 4, 2023 | 110.00 | 115.00 | 105.00 | 109.50 | 109.50 | 23,818 |
| Oct 3, 2023 | 104.00 | 116.00 | 103.00 | 105.00 | 105.00 | 19,621 |
| Oct 2, 2023 | 104.00 | 104.00 | 103.00 | 103.25 | 103.25 | 1,135 |
| Sep 29, 2023 | 106.00 | 106.00 | 104.50 | 105.25 | 105.25 | 2,830 |
| Sep 28, 2023 | 100.00 | 103.00 | 100.00 | 102.75 | 102.75 | 3,323 |
| Sep 27, 2023 | 101.00 | 102.00 | 99.10 | 100.00 | 100.00 | 26,135 |
| Sep 26, 2023 | 101.00 | 104.00 | 99.00 | 99.80 | 99.80 | 30,660 |
| Sep 25, 2023 | 103.00 | 105.00 | 100.00 | 100.25 | 100.25 | 24,335 |
| Sep 22, 2023 | 103.00 | 110.00 | 103.00 | 103.00 | 103.00 | 10,910 |
| Sep 21, 2023 | 101.00 | 105.00 | 100.00 | 105.00 | 105.00 | 20,500 |
| Sep 20, 2023 | 98.00 | 111.50 | 98.00 | 106.00 | 106.00 | 6,749 |
| Sep 19, 2023 | 100.00 | 103.00 | 98.00 | 103.00 | 103.00 | 2,775 |
| Sep 18, 2023 | 105.00 | 105.00 | 100.00 | 102.75 | 102.75 | 10,974 |
| Sep 15, 2023 | 110.00 | 116.00 | 103.00 | 105.00 | 105.00 | 5,944 |
| Sep 14, 2023 | 104.00 | 108.00 | 104.00 | 107.75 | 107.75 | 2,113 |
| Sep 13, 2023 | 104.25 | 104.25 | 100.00 | 104.00 | 104.00 | 16,748 |
| Sep 12, 2023 | 100.00 | 106.00 | 97.00 | 104.25 | 104.25 | 31,571 |
| Sep 11, 2023 | 106.00 | 106.00 | 99.00 | 99.60 | 99.60 | 6,746 |
| Sep 8, 2023 | 121.00 | 121.00 | 98.00 | 105.75 | 105.75 | 15,153 |
| Sep 7, 2023 | 130.00 | 134.50 | 111.00 | 114.00 | 114.00 | 20,233 |
| Sep 6, 2023 | 139.00 | 139.00 | 132.00 | 132.50 | 132.50 | 7,566 |
| Sep 5, 2023 | 128.00 | 135.00 | 128.00 | 130.50 | 130.50 | 20,562 |
| Sep 4, 2023 | 111.00 | 127.00 | 107.50 | 123.50 | 123.50 | 17,792 |
| Sep 1, 2023 | 136.50 | 155.00 | 105.00 | 107.50 | 107.50 | 34,582 |
| Aug 31, 2023 | 118.25 | 144.00 | 118.25 | 135.50 | 135.50 | 49,082 |
| Aug 30, 2023 | 109.75 | 118.00 | 108.00 | 113.75 | 113.75 | 9,069 |
| Aug 29, 2023 | 95.00 | 110.00 | 91.00 | 108.25 | 108.25 | 6,824 |
| Aug 28, 2023 | 94.00 | 99.00 | 94.00 | 95.00 | 95.00 | 9,798 |
| Aug 25, 2023 | 93.00 | 95.00 | 82.00 | 94.60 | 94.60 | 17,903 |
| Aug 24, 2023 | 78.50 | 91.00 | 78.50 | 89.80 | 89.80 | 10,397 |
| Aug 23, 2023 | 78.00 | 78.00 | 75.10 | 77.90 | 77.90 | 9,682 |
| Aug 22, 2023 | 73.50 | 78.50 | 72.00 | 75.60 | 75.60 | 8,463 |
| Aug 18, 2023 | 75.00 | 79.00 | 72.00 | 73.80 | 73.80 | 119,498 |
| Aug 17, 2023 | 72.00 | 72.00 | 71.50 | 71.60 | 71.60 | 1,168 |
| Aug 16, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 100 |
| Aug 15, 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| Aug 14, 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| Aug 11, 2023 | 67.00 | 70.00 | 67.00 | 68.90 | 68.90 | 2,959 |
| Aug 10, 2023 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 14,014 |
| Aug 9, 2023 | 66.80 | 68.00 | 65.00 | 68.00 | 68.00 | 4,694 |
| Aug 8, 2023 | 68.00 | 68.00 | 65.00 | 66.80 | 66.80 | 7,494 |
| Aug 7, 2023 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 3,690 |
| Aug 4, 2023 | 69.00 | 71.00 | 65.00 | 66.90 | 66.90 | 15,368 |
| Aug 3, 2023 | 70.00 | 70.00 | 68.00 | 68.40 | 68.40 | 2,484 |
| Aug 2, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 500 |
| Aug 1, 2023 | 79.00 | 79.50 | 79.00 | 79.30 | 79.30 | 5,000 |
| Jul 31, 2023 | 79.50 | 81.00 | 79.00 | 80.70 | 80.70 | 4,323 |
| Jul 28, 2023 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| Jul 27, 2023 | 80.00 | 80.00 | 79.30 | 79.30 | 79.30 | 1,400 |
| Jul 26, 2023 | 82.00 | 82.00 | 79.20 | 79.20 | 79.20 | 2,026 |
| Jul 25, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jul 24, 2023 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 913 |
| Jul 21, 2023 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 3,953 |
| Jul 20, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 167 |
| Jul 19, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Jul 18, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 200 |
| Jul 17, 2023 | 77.50 | 80.00 | 77.50 | 79.50 | 79.50 | 16,593 |
| Jul 14, 2023 | 74.90 | 77.00 | 74.80 | 77.00 | 77.00 | 7,071 |
| Jul 13, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 300 |
| Jul 12, 2023 | 72.00 | 75.00 | 72.00 | 72.30 | 72.30 | 2,596 |
| Jul 11, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 500 |
| Jul 10, 2023 | 70.00 | 71.00 | 68.00 | 71.00 | 71.00 | 2,347 |
| Jul 7, 2023 | 68.50 | 68.50 | 66.00 | 67.90 | 67.90 | 2,200 |
| Jul 6, 2023 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 1,376 |
| Jul 5, 2023 | 69.60 | 69.60 | 69.00 | 69.00 | 69.00 | 300 |
| Jul 4, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1,100 |
| Jul 3, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jun 30, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3,100 |
| Jun 29, 2023 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 2,320 |
| Jun 28, 2023 | 68.30 | 69.80 | 68.30 | 69.80 | 69.80 | 3,118 |
| Jun 27, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 300 |
| Jun 26, 2023 | 64.50 | 67.00 | 64.50 | 65.10 | 65.10 | 3,436 |
| Jun 23, 2023 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| Jun 22, 2023 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 3,153 |
| Jun 21, 2023 | 65.00 | 67.00 | 65.00 | 65.70 | 65.70 | 2,326 |
| Jun 16, 2023 | 65.00 | 65.00 | 59.00 | 61.50 | 61.50 | 1,208 |
| Jun 15, 2023 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1,626 |
| Jun 14, 2023 | 59.00 | 65.00 | 58.80 | 65.00 | 65.00 | 3,028 |
| Jun 13, 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 500 |
| Jun 12, 2023 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1,498 |
| Jun 9, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Jun 8, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1,000 |
| Jun 7, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Jun 6, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1,202 |
| Jun 5, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 240 |
| Jun 2, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Jun 1, 2023 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 7,675 |
| May 31, 2023 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 10,300 |
| May 30, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| May 29, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| May 24, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| May 23, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 104 |
| May 22, 2023 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 470 |
| May 19, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| May 18, 2023 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 6,968 |
| May 17, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 200 |
| May 16, 2023 | 51.00 | 52.50 | 51.00 | 52.00 | 52.00 | 9,900 |
| May 15, 2023 | 52.00 | 52.00 | 49.80 | 50.20 | 50.20 | 7,673 |
| May 12, 2023 | 47.90 | 50.20 | 47.90 | 49.80 | 49.80 | 3,000 |
| May 11, 2023 | 46.80 | 46.80 | 45.50 | 46.80 | 46.80 | 1,500 |
| May 10, 2023 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| May 9, 2023 | 45.50 | 46.00 | 45.50 | 45.90 | 45.90 | 550 |
| May 8, 2023 | 47.20 | 48.00 | 46.00 | 46.00 | 46.00 | 25,550 |
| May 5, 2023 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 11,389 |
| May 4, 2023 | 44.00 | 45.50 | 44.00 | 45.50 | 45.50 | 2,050 |
| May 3, 2023 | 44.00 | 44.00 | 43.50 | 43.65 | 43.65 | 4,000 |
| May 2, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 191 |
| Apr 28, 2023 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 944 |
| Apr 27, 2023 | 44.10 | 44.10 | 43.00 | 43.00 | 43.00 | 411 |
| Apr 26, 2023 | 47.25 | 47.25 | 45.00 | 45.00 | 45.00 | 5,800 |
| Apr 25, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 100 |
| Apr 24, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |