Hamburg - Delayed Quote • EUR
zooplus SE (ZO1.HM)
At close: April 26 at 4:57 PM GMT+2
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 26, 2024 | 202.00 | 236.00 | 202.00 | 234.00 | 234.00 | 719 |
| Apr 25, 2024 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 55 |
| Apr 24, 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 10 |
| Apr 23, 2024 | 206.00 | 222.00 | 206.00 | 218.00 | 218.00 | 422 |
| Apr 22, 2024 | 206.00 | 220.00 | 206.00 | 218.00 | 218.00 | 74 |
| Apr 19, 2024 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 5 |
| Apr 18, 2024 | 220.00 | 220.00 | 206.00 | 216.00 | 216.00 | 1,262 |
| Apr 17, 2024 | 220.00 | 250.00 | 220.00 | 236.00 | 236.00 | 442 |
| Apr 16, 2024 | 196.00 | 220.00 | 196.00 | 220.00 | 220.00 | 636 |
| Apr 15, 2024 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 2 |
| Apr 12, 2024 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 15 |
| Apr 11, 2024 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 120 |
| Apr 10, 2024 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 4 |
| Apr 9, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Apr 8, 2024 | 199.00 | 199.00 | 194.00 | 198.00 | 198.00 | 128 |
| Apr 5, 2024 | 193.00 | 198.00 | 193.00 | 198.00 | 198.00 | 245 |
| Apr 4, 2024 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 120 |
| Apr 3, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| Apr 2, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 36 |
| Mar 28, 2024 | 191.60 | 196.00 | 191.60 | 196.00 | 196.00 | 130 |
| Mar 27, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 26, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| Mar 25, 2024 | 191.60 | 198.00 | 191.60 | 198.00 | 198.00 | 177 |
| Mar 22, 2024 | 191.60 | 197.00 | 191.60 | 195.00 | 195.00 | 11 |
| Mar 21, 2024 | 191.60 | 194.00 | 191.60 | 192.00 | 192.00 | 12 |
| Mar 20, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 15 |
| Mar 19, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| Mar 18, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| Mar 15, 2024 | 191.60 | 192.00 | 191.60 | 192.00 | 192.00 | 7 |
| Mar 14, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 20 |
| Mar 13, 2024 | 191.40 | 195.00 | 191.40 | 195.00 | 195.00 | 58 |
| Mar 12, 2024 | 191.00 | 196.00 | 191.00 | 196.00 | 196.00 | 2 |
| Mar 11, 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 37 |
| Mar 8, 2024 | 191.20 | 197.80 | 191.20 | 197.80 | 197.80 | 6 |
| Mar 7, 2024 | 190.00 | 191.40 | 190.00 | 191.40 | 191.40 | 6 |
| Mar 6, 2024 | 190.20 | 190.40 | 190.20 | 190.40 | 190.40 | 1 |
| Mar 5, 2024 | 190.00 | 197.80 | 190.00 | 197.80 | 197.80 | 56 |
| Mar 4, 2024 | 190.00 | 198.00 | 190.00 | 198.00 | 198.00 | 50 |
| Mar 1, 2024 | 182.00 | 193.00 | 182.00 | 191.00 | 191.00 | 692 |
| Feb 29, 2024 | 182.00 | 197.00 | 182.00 | 197.00 | 197.00 | 75 |
| Feb 28, 2024 | 180.20 | 181.00 | 180.20 | 181.00 | 181.00 | 133 |
| Feb 27, 2024 | 199.00 | 199.00 | 185.00 | 185.00 | 185.00 | 69 |
| Feb 26, 2024 | 190.20 | 199.80 | 190.20 | 199.80 | 199.80 | 19 |
| Feb 23, 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | - |
| Feb 22, 2024 | 190.20 | 195.00 | 190.20 | 195.00 | 195.00 | 10 |
| Feb 21, 2024 | 190.20 | 204.00 | 190.20 | 198.00 | 198.00 | 26 |
| Feb 20, 2024 | 190.40 | 198.00 | 190.20 | 198.00 | 198.00 | 124 |
| Feb 19, 2024 | 190.20 | 197.80 | 190.20 | 197.80 | 197.80 | 87 |
| Feb 16, 2024 | 190.40 | 190.60 | 190.40 | 190.40 | 190.40 | 12 |
| Feb 15, 2024 | 190.20 | 197.80 | 190.20 | 190.20 | 190.20 | 77 |
| Feb 14, 2024 | 185.00 | 198.00 | 177.00 | 197.80 | 197.80 | 195 |
| Feb 13, 2024 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | 41 |
| Feb 12, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 6 |
| Feb 9, 2024 | 195.00 | 195.00 | 187.00 | 187.00 | 187.00 | 240 |
| Feb 8, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 20 |
| Feb 7, 2024 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 3 |
| Feb 6, 2024 | 199.00 | 208.00 | 198.00 | 208.00 | 208.00 | 33 |
| Feb 5, 2024 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 18 |
| Feb 2, 2024 | 197.00 | 210.00 | 196.80 | 210.00 | 210.00 | 668 |
| Feb 1, 2024 | 185.00 | 197.00 | 185.00 | 197.00 | 197.00 | 40 |
| Jan 31, 2024 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | 39 |
| Jan 30, 2024 | 199.00 | 199.00 | 195.00 | 195.00 | 195.00 | 211 |
| Jan 29, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 60 |
| Jan 26, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 23 |
| Jan 25, 2024 | 200.00 | 200.50 | 200.00 | 200.00 | 200.00 | 26 |
| Jan 24, 2024 | 200.00 | 201.00 | 200.00 | 200.50 | 200.50 | 12 |
| Jan 23, 2024 | 204.00 | 204.00 | 200.50 | 200.50 | 200.50 | 19 |
| Jan 22, 2024 | 206.00 | 206.00 | 204.50 | 204.50 | 204.50 | 3 |
| Jan 19, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 14 |
| Jan 18, 2024 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 1 |
| Jan 17, 2024 | 202.00 | 202.50 | 202.00 | 202.50 | 202.50 | 2 |
| Jan 16, 2024 | 214.00 | 214.00 | 185.00 | 201.00 | 201.00 | 140 |
| Jan 15, 2024 | 214.00 | 214.50 | 214.00 | 214.50 | 214.50 | 5 |
| Jan 12, 2024 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 100 |
| Jan 11, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| Jan 10, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 23 |
| Jan 9, 2024 | 216.00 | 217.00 | 216.00 | 216.00 | 216.00 | 24 |
| Jan 8, 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 31 |
| Jan 5, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| Jan 4, 2024 | 218.00 | 225.00 | 218.00 | 220.00 | 220.00 | 18 |
| Jan 3, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| Jan 2, 2024 | 216.50 | 226.50 | 216.50 | 220.00 | 220.00 | 15 |
| Dec 29, 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 30 |
| Dec 28, 2023 | 216.00 | 225.00 | 216.00 | 216.00 | 216.00 | 44 |
| Dec 27, 2023 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 13 |
| Dec 22, 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 10 |
| Dec 21, 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| Dec 20, 2023 | 215.00 | 217.00 | 215.00 | 217.00 | 217.00 | 348 |
| Dec 19, 2023 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 104 |
| Dec 18, 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 100 |
| Dec 15, 2023 | 222.50 | 227.00 | 222.50 | 224.00 | 224.00 | 626 |
| Dec 14, 2023 | 215.50 | 230.00 | 215.50 | 227.50 | 227.50 | 529 |
| Dec 13, 2023 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 53 |
| Dec 12, 2023 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 20 |
| Dec 11, 2023 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 41 |
| Dec 8, 2023 | 216.00 | 234.00 | 216.00 | 224.50 | 224.50 | 244 |
| Dec 7, 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| Dec 6, 2023 | 216.50 | 227.00 | 216.00 | 227.00 | 227.00 | 394 |
| Dec 5, 2023 | 211.50 | 229.00 | 211.50 | 223.50 | 223.50 | 410 |
| Dec 4, 2023 | 239.00 | 239.00 | 220.00 | 220.00 | 220.00 | 166 |
| Dec 1, 2023 | 220.50 | 221.00 | 220.50 | 221.00 | 221.00 | 5 |
| Nov 30, 2023 | 211.50 | 221.00 | 211.50 | 221.00 | 221.00 | 120 |
| Nov 29, 2023 | 222.00 | 238.00 | 215.50 | 215.50 | 215.50 | 6 |
| Nov 28, 2023 | 220.00 | 221.00 | 215.00 | 215.00 | 215.00 | 140 |
| Nov 27, 2023 | 220.00 | 239.00 | 220.00 | 239.00 | 239.00 | 20 |
| Nov 24, 2023 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 20 |
| Nov 23, 2023 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
| Nov 22, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 50 |
| Nov 21, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Nov 20, 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Nov 17, 2023 | 241.00 | 247.00 | 241.00 | 247.00 | 247.00 | 28 |
| Nov 16, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Nov 15, 2023 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
| Nov 14, 2023 | 239.00 | 245.00 | 239.00 | 245.00 | 245.00 | 105 |
| Nov 13, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 122 |
| Nov 10, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Nov 9, 2023 | 240.00 | 244.00 | 240.00 | 240.50 | 240.50 | 16 |
| Nov 8, 2023 | 240.00 | 243.00 | 240.00 | 243.00 | 243.00 | 138 |
| Nov 7, 2023 | 240.00 | 240.50 | 240.00 | 240.50 | 240.50 | 20 |
| Nov 6, 2023 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 4 |
| Nov 3, 2023 | 240.00 | 240.50 | 238.00 | 238.00 | 238.00 | 205 |
| Nov 2, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Nov 1, 2023 | 235.00 | 250.00 | 235.00 | 240.00 | 240.00 | 287 |
| Oct 31, 2023 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| Oct 30, 2023 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
| Oct 27, 2023 | 235.00 | 237.00 | 235.00 | 237.00 | 237.00 | 20 |
| Oct 26, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 30 |
| Oct 25, 2023 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | 305 |
| Oct 24, 2023 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| Oct 23, 2023 | 241.00 | 241.50 | 241.00 | 241.50 | 241.50 | 17 |
| Oct 20, 2023 | 245.00 | 245.00 | 241.50 | 241.50 | 241.50 | 192 |
| Oct 19, 2023 | 250.50 | 251.00 | 249.00 | 249.00 | 249.00 | 60 |
| Oct 18, 2023 | 249.00 | 252.00 | 249.00 | 250.00 | 250.00 | 42 |
| Oct 17, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2 |
| Oct 16, 2023 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | - |
| Oct 13, 2023 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| Oct 12, 2023 | 248.00 | 249.50 | 248.00 | 249.50 | 249.50 | 20 |
| Oct 11, 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 5 |
| Oct 10, 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Oct 9, 2023 | 248.00 | 248.50 | 248.00 | 248.50 | 248.50 | 1 |
| Oct 6, 2023 | 245.00 | 265.50 | 245.00 | 265.50 | 265.50 | 10 |
| Oct 5, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Oct 4, 2023 | 241.50 | 245.00 | 241.50 | 245.00 | 245.00 | - |
| Oct 3, 2023 | 241.00 | 241.50 | 241.00 | 241.50 | 241.50 | 3 |
| Oct 2, 2023 | 241.00 | 243.00 | 241.00 | 243.00 | 243.00 | 7 |
| Sep 29, 2023 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| Sep 28, 2023 | 250.00 | 254.50 | 242.00 | 254.50 | 254.50 | 110 |
| Sep 27, 2023 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 23 |
| Sep 26, 2023 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 29 |
| Sep 25, 2023 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 51 |
| Sep 22, 2023 | 252.00 | 275.00 | 252.00 | 265.00 | 265.00 | 100 |
| Sep 21, 2023 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 19 |
| Sep 20, 2023 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 100 |
| Sep 19, 2023 | 276.00 | 286.00 | 276.00 | 280.00 | 280.00 | 197 |
| Sep 18, 2023 | 280.00 | 285.00 | 278.00 | 278.00 | 278.00 | 71 |
| Sep 15, 2023 | 280.00 | 281.00 | 280.00 | 280.50 | 280.50 | 22 |
| Sep 14, 2023 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Sep 13, 2023 | 280.00 | 285.00 | 280.00 | 282.00 | 282.00 | 41 |
| Sep 12, 2023 | 280.00 | 280.50 | 280.00 | 280.50 | 280.50 | 1 |
| Sep 11, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Sep 8, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Sep 7, 2023 | 280.00 | 281.00 | 280.00 | 281.00 | 281.00 | 1 |
| Sep 6, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Sep 5, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Sep 4, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Sep 1, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Aug 31, 2023 | 281.00 | 290.00 | 280.50 | 290.00 | 290.00 | 94 |
| Aug 30, 2023 | 281.00 | 282.00 | 281.00 | 282.00 | 282.00 | 5 |
| Aug 29, 2023 | 281.00 | 281.50 | 281.00 | 281.50 | 281.50 | 2 |
| Aug 28, 2023 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | 15 |
| Aug 25, 2023 | 281.00 | 290.00 | 281.00 | 290.00 | 290.00 | 50 |
| Aug 24, 2023 | 281.00 | 286.00 | 281.00 | 282.00 | 282.00 | 10 |
| Aug 23, 2023 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 52 |
| Aug 22, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Aug 21, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Aug 18, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Aug 17, 2023 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 381 |
| Aug 16, 2023 | 280.00 | 281.00 | 280.00 | 281.00 | 281.00 | 1 |
| Aug 15, 2023 | 280.50 | 284.50 | 280.50 | 281.00 | 281.00 | 9 |
| Aug 14, 2023 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
| Aug 11, 2023 | 282.00 | 283.50 | 280.00 | 282.50 | 282.50 | 934 |
| Aug 10, 2023 | 282.00 | 297.50 | 282.00 | 285.00 | 285.00 | 12 |
| Aug 9, 2023 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Aug 8, 2023 | 281.50 | 288.00 | 281.50 | 288.00 | 288.00 | 12 |
| Aug 7, 2023 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
| Aug 4, 2023 | 285.00 | 285.00 | 283.00 | 283.00 | 283.00 | 57 |
| Aug 3, 2023 | 283.00 | 285.00 | 283.00 | 285.00 | 285.00 | 4 |
| Aug 2, 2023 | 283.00 | 283.50 | 283.00 | 283.50 | 283.50 | 17 |
| Aug 1, 2023 | 283.00 | 283.50 | 283.00 | 283.50 | 283.50 | 8 |
| Jul 31, 2023 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| Jul 28, 2023 | 281.00 | 300.00 | 281.00 | 292.00 | 292.00 | 415 |
| Jul 27, 2023 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 2 |
| Jul 26, 2023 | 280.00 | 280.50 | 280.00 | 280.50 | 280.50 | 50 |
| Jul 25, 2023 | 280.00 | 280.50 | 280.00 | 280.50 | 280.50 | 5 |
| Jul 24, 2023 | 280.00 | 280.50 | 280.00 | 280.00 | 280.00 | 233 |
| Jul 21, 2023 | 285.00 | 285.00 | 280.50 | 280.50 | 280.50 | 56 |
| Jul 20, 2023 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
| Jul 19, 2023 | 280.50 | 281.00 | 280.50 | 281.00 | 281.00 | 7 |
| Jul 18, 2023 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | 40 |
| Jul 17, 2023 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | 30 |
| Jul 14, 2023 | 280.50 | 281.00 | 280.50 | 281.00 | 281.00 | 10 |
| Jul 13, 2023 | 283.00 | 283.00 | 281.00 | 281.50 | 281.50 | 60 |
| Jul 12, 2023 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 20 |
| Jul 11, 2023 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Jul 10, 2023 | 280.00 | 286.00 | 279.50 | 286.00 | 286.00 | 33 |
| Jul 7, 2023 | 290.00 | 294.50 | 278.00 | 278.00 | 278.00 | 174 |
| Jul 6, 2023 | 290.00 | 290.00 | 281.00 | 281.00 | 281.00 | 1 |
| Jul 5, 2023 | 285.00 | 295.00 | 285.00 | 295.00 | 295.00 | 40 |
| Jul 4, 2023 | 287.00 | 287.00 | 285.50 | 285.50 | 285.50 | 3 |
| Jul 3, 2023 | 286.50 | 286.50 | 286.00 | 286.00 | 286.00 | 13 |
| Jun 30, 2023 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 10 |
| Jun 29, 2023 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 81 |
| Jun 28, 2023 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Jun 27, 2023 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Jun 26, 2023 | 305.00 | 305.00 | 288.00 | 288.00 | 288.00 | 10 |
| Jun 23, 2023 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| Jun 22, 2023 | 302.00 | 302.00 | 290.00 | 290.00 | 290.00 | 50 |
| Jun 21, 2023 | 290.00 | 307.00 | 290.00 | 296.00 | 296.00 | 23 |
| Jun 20, 2023 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Jun 19, 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Jun 16, 2023 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 35 |
| Jun 15, 2023 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 310 |
| Jun 14, 2023 | 305.00 | 305.00 | 294.00 | 294.00 | 294.00 | 129 |
| Jun 13, 2023 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| Jun 12, 2023 | 300.00 | 301.00 | 293.00 | 299.00 | 299.00 | 83 |
| Jun 9, 2023 | 307.00 | 307.00 | 302.00 | 302.00 | 302.00 | 18 |
| Jun 8, 2023 | 300.00 | 305.00 | 300.00 | 305.00 | 305.00 | 1 |
| Jun 7, 2023 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jun 6, 2023 | 300.00 | 300.50 | 300.00 | 300.50 | 300.50 | 20 |
| Jun 5, 2023 | 300.00 | 305.00 | 300.00 | 305.00 | 305.00 | 25 |
| Jun 2, 2023 | 296.50 | 300.00 | 296.50 | 300.00 | 300.00 | - |
| Jun 1, 2023 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| May 31, 2023 | 301.00 | 305.00 | 301.00 | 305.00 | 305.00 | 16 |
| May 30, 2023 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 20 |
| May 29, 2023 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 30 |
| May 26, 2023 | 316.00 | 320.00 | 300.00 | 300.00 | 300.00 | 341 |
| May 25, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| May 24, 2023 | 312.00 | 329.00 | 312.00 | 329.00 | 329.00 | 131 |
| May 23, 2023 | 295.50 | 306.50 | 295.50 | 306.50 | 306.50 | 24 |
| May 22, 2023 | 295.50 | 312.00 | 295.50 | 312.00 | 312.00 | 3 |
| May 19, 2023 | 293.50 | 314.50 | 293.50 | 314.50 | 314.50 | 20 |
| May 18, 2023 | 296.00 | 314.50 | 296.00 | 314.50 | 314.50 | 181 |
| May 17, 2023 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | - |
| May 16, 2023 | 314.00 | 314.00 | 300.00 | 300.00 | 300.00 | 213 |
| May 15, 2023 | 301.00 | 308.00 | 301.00 | 308.00 | 308.00 | 292 |
| May 12, 2023 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | - |
| May 11, 2023 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 25 |
| May 10, 2023 | 300.50 | 310.00 | 300.50 | 307.00 | 307.00 | 196 |
| May 9, 2023 | 315.00 | 315.00 | 300.00 | 303.00 | 303.00 | 133 |
| May 8, 2023 | 297.00 | 310.00 | 297.00 | 297.00 | 297.00 | 125 |
| May 5, 2023 | 297.00 | 300.00 | 297.00 | 300.00 | 300.00 | 75 |
| May 4, 2023 | 297.00 | 298.00 | 297.00 | 298.00 | 298.00 | 3 |
| May 3, 2023 | 297.00 | 304.00 | 297.00 | 304.00 | 304.00 | 15 |
| May 2, 2023 | 297.00 | 304.50 | 297.00 | 304.50 | 304.50 | 15 |
| Apr 28, 2023 | 297.00 | 300.00 | 297.00 | 300.00 | 300.00 | 15 |
| Apr 27, 2023 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | 15 |
| Apr 26, 2023 | 297.00 | 314.00 | 297.00 | 305.00 | 305.00 | 19 |