Swiss - Delayed Quote • CHF
Züblin Immobilien Holding AG (ZUBN.SW)
At close: 5:31 PM GMT+2
Currency in CHF 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 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
| Apr 25, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Apr 24, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 898 |
| Apr 23, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 16 |
| Apr 22, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 11 |
| Apr 19, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1 |
| Apr 18, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4 |
| Apr 17, 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 115 |
| Apr 16, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Apr 15, 2024 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | 8,981 |
| Apr 12, 2024 | 25.20 | 25.60 | 25.20 | 25.40 | 25.40 | 103 |
| Apr 11, 2024 | 25.00 | 25.80 | 24.80 | 25.80 | 25.80 | 1,862 |
| Apr 10, 2024 | 26.00 | 26.00 | 25.20 | 25.40 | 25.40 | 1,314 |
| Apr 9, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3 |
| Apr 8, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 16 |
| Apr 5, 2024 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 36 |
| Apr 4, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,019 |
| Apr 3, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Apr 2, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 9 |
| Mar 28, 2024 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 406 |
| Mar 27, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 1,353 |
| Mar 26, 2024 | 25.60 | 25.80 | 25.20 | 25.20 | 25.20 | 2,098 |
| Mar 25, 2024 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | 139 |
| Mar 22, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Mar 21, 2024 | 25.60 | 26.00 | 25.60 | 25.60 | 25.60 | 92 |
| Mar 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 43 |
| Mar 19, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 41 |
| Mar 18, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 18 |
| Mar 15, 2024 | 26.00 | 26.00 | 25.20 | 26.00 | 26.00 | 707 |
| Mar 14, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2,915 |
| Mar 13, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2 |
| Mar 12, 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 1,005 |
| Mar 11, 2024 | 26.00 | 26.20 | 25.60 | 26.00 | 26.00 | 2,698 |
| Mar 8, 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 2,021 |
| Mar 7, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 17 |
| Mar 6, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Mar 5, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 33 |
| Mar 4, 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 138 |
| Mar 1, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 46 |
| Feb 29, 2024 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 1,322 |
| Feb 28, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 68 |
| Feb 27, 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 411 |
| Feb 26, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 23, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1 |
| Feb 22, 2024 | 25.60 | 25.60 | 25.40 | 25.60 | 25.60 | 181 |
| Feb 21, 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 198 |
| Feb 20, 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 15 |
| Feb 19, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 90 |
| Feb 16, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Feb 15, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Feb 14, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 135 |
| Feb 13, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1 |
| Feb 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8 |
| Feb 9, 2024 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | 2,952 |
| Feb 8, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 285 |
| Feb 7, 2024 | 25.20 | 25.20 | 24.40 | 25.00 | 25.00 | 527 |
| Feb 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 47 |
| Feb 5, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Feb 2, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 42 |
| Feb 1, 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 331 |
| Jan 31, 2024 | 24.60 | 25.60 | 24.60 | 25.60 | 25.60 | 1,070 |
| Jan 30, 2024 | 24.00 | 24.20 | 23.80 | 24.20 | 24.20 | 158 |
| Jan 29, 2024 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | 972 |
| Jan 26, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 237 |
| Jan 25, 2024 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 239 |
| Jan 24, 2024 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 172 |
| Jan 23, 2024 | 24.20 | 24.60 | 24.20 | 24.20 | 24.20 | 20 |
| Jan 22, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 600 |
| Jan 19, 2024 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | 7 |
| Jan 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 36 |
| Jan 17, 2024 | 24.80 | 25.00 | 24.00 | 24.00 | 24.00 | 1,223 |
| Jan 16, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 804 |
| Jan 15, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 12, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 16 |
| Jan 11, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jan 10, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 20 |
| Jan 9, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jan 8, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jan 5, 2024 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | 927 |
| Jan 4, 2024 | 25.40 | 25.80 | 25.20 | 25.20 | 25.20 | 1,911 |
| Jan 3, 2024 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | 194 |
| Dec 29, 2023 | 25.60 | 26.00 | 25.40 | 26.00 | 26.00 | 2,588 |
| Dec 28, 2023 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | 59 |
| Dec 27, 2023 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | 1,152 |
| Dec 22, 2023 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 484 |
| Dec 21, 2023 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | 23 |
| Dec 20, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 16 |
| Dec 19, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 14 |
| Dec 18, 2023 | 25.40 | 26.00 | 25.40 | 25.40 | 25.40 | 202 |
| Dec 15, 2023 | 26.00 | 26.00 | 25.40 | 26.00 | 26.00 | 544 |
| Dec 14, 2023 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 436 |
| Dec 13, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 596 |
| Dec 12, 2023 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 79 |
| Dec 11, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 218 |
| Dec 8, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 133 |
| Dec 7, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3,204 |
| Dec 6, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5 |
| Dec 5, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Dec 4, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,008 |
| Dec 1, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 495 |
| Nov 30, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Nov 29, 2023 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | 1,300 |
| Nov 28, 2023 | 26.40 | 26.60 | 26.00 | 26.20 | 26.20 | 1,100 |
| Nov 27, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Nov 24, 2023 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | 1,868 |
| Nov 23, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Nov 22, 2023 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 1,004 |
| Nov 21, 2023 | 26.20 | 26.80 | 26.20 | 26.20 | 26.20 | 275 |
| Nov 20, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2 |
| Nov 17, 2023 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | 338 |
| Nov 16, 2023 | 26.20 | 27.40 | 26.20 | 27.40 | 27.40 | 319 |
| Nov 15, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Nov 14, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Nov 13, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2,000 |
| Nov 10, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 190 |
| Nov 9, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 547 |
| Nov 8, 2023 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 1,470 |
| Nov 7, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Nov 6, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4 |
| Nov 3, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 45 |
| Nov 2, 2023 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 209 |
| Nov 1, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Oct 31, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 20 |
| Oct 30, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,618 |
| Oct 27, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 77 |
| Oct 26, 2023 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 250 |
| Oct 25, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 158 |
| Oct 24, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Oct 23, 2023 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 121 |
| Oct 20, 2023 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 567 |
| Oct 19, 2023 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 1,301 |
| Oct 18, 2023 | 26.40 | 26.80 | 26.20 | 26.20 | 26.20 | 744 |
| Oct 17, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Oct 16, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Oct 13, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 278 |
| Oct 12, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 23 |
| Oct 11, 2023 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 177 |
| Oct 10, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1 |
| Oct 9, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Oct 6, 2023 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 17 |
| Oct 5, 2023 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 1,088 |
| Oct 4, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 60 |
| Oct 3, 2023 | 26.40 | 27.00 | 26.20 | 27.00 | 27.00 | 513 |
| Oct 2, 2023 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | 71 |
| Sep 29, 2023 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | 578 |
| Sep 28, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1 |
| Sep 27, 2023 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 702 |
| Sep 26, 2023 | 26.20 | 26.60 | 26.00 | 26.60 | 26.60 | 831 |
| Sep 25, 2023 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 227 |
| Sep 22, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Sep 21, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Sep 20, 2023 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 18 |
| Sep 19, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Sep 18, 2023 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 257 |
| Sep 15, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Sep 14, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Sep 13, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Sep 12, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Sep 11, 2023 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 273 |
| Sep 8, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Sep 7, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 94 |
| Sep 6, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Sep 5, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 10 |
| Sep 4, 2023 | 26.40 | 26.40 | 26.00 | 26.40 | 26.40 | 2,279 |
| Sep 1, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Aug 31, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 14 |
| Aug 30, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 20 |
| Aug 29, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Aug 28, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Aug 25, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 27 |
| Aug 24, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Aug 23, 2023 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 160 |
| Aug 22, 2023 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 825 |
| Aug 21, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 645 |
| Aug 18, 2023 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 5,549 |
| Aug 17, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Aug 16, 2023 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 860 |
| Aug 15, 2023 | 26.40 | 26.80 | 26.00 | 26.80 | 26.80 | 1,970 |
| Aug 14, 2023 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 198 |
| Aug 11, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Aug 10, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Aug 9, 2023 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | 409 |
| Aug 8, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Aug 7, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 6 |
| Aug 4, 2023 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | 271 |
| Aug 3, 2023 | 26.20 | 26.80 | 26.20 | 26.60 | 26.60 | 636 |
| Aug 2, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 23 |
| Jul 31, 2023 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 1,051 |
| Jul 28, 2023 | 25.80 | 26.20 | 25.60 | 26.20 | 26.20 | 564 |
| Jul 27, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Jul 26, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 66 |
| Jul 25, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1 |
| Jul 24, 2023 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 201 |
| Jul 21, 2023 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 4,435 |
| Jul 20, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Jul 19, 2023 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | 23 |
| Jul 18, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Jul 17, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1 |
| Jul 14, 2023 | 26.60 | 27.00 | 26.40 | 27.00 | 27.00 | 223 |
| Jul 13, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Jul 12, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 10 |
| Jul 11, 2023 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 504 |
| Jul 10, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jul 7, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jul 6, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 181 |
| Jul 5, 2023 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 357 |
| Jul 4, 2023 | 26.80 | 26.80 | 26.40 | 26.60 | 26.60 | 3,554 |
| Jul 3, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 183 |
| Jun 30, 2023 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | 282 |
| Jun 29, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Jun 28, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1 |
| Jun 27, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1 |
| Jun 26, 2023 | 1.00 Dividend | |||||
| Jun 26, 2023 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 757 |
| Jun 23, 2023 | 28.20 | 28.20 | 28.00 | 28.00 | 27.00 | 798 |
| Jun 22, 2023 | 27.60 | 28.20 | 27.60 | 28.20 | 27.19 | 206 |
| Jun 21, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 26.81 | 37 |
| Jun 20, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 27.19 | - |
| Jun 19, 2023 | 28.20 | 28.60 | 28.00 | 28.20 | 27.19 | 1,022 |
| Jun 16, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 27.58 | 466 |
| Jun 15, 2023 | 27.80 | 28.00 | 27.80 | 28.00 | 27.00 | 497 |
| Jun 14, 2023 | 28.40 | 28.40 | 28.20 | 28.20 | 27.19 | 35 |
| Jun 13, 2023 | 28.20 | 28.20 | 28.00 | 28.00 | 27.00 | 426 |
| Jun 12, 2023 | 28.20 | 28.40 | 28.00 | 28.00 | 27.00 | 48 |
| Jun 9, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 27.19 | 6 |
| Jun 8, 2023 | 28.20 | 28.60 | 28.20 | 28.60 | 27.58 | 46 |
| Jun 7, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 27.19 | - |
| Jun 6, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 27.19 | - |
| Jun 5, 2023 | 28.60 | 28.60 | 28.00 | 28.20 | 27.19 | 60 |
| Jun 2, 2023 | 27.80 | 28.60 | 27.80 | 28.40 | 27.39 | 574 |
| Jun 1, 2023 | 28.40 | 28.80 | 28.40 | 28.80 | 27.77 | 374 |
| May 31, 2023 | 28.80 | 28.80 | 27.60 | 28.20 | 27.19 | 7,086 |
| May 30, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 26.61 | 261 |
| May 26, 2023 | 28.60 | 28.80 | 28.60 | 28.80 | 27.77 | 40 |
| May 25, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 27.58 | - |
| May 24, 2023 | 27.80 | 28.60 | 27.80 | 28.60 | 27.58 | 95 |
| May 23, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 27.77 | 14 |
| May 22, 2023 | 28.00 | 29.00 | 28.00 | 29.00 | 27.96 | 957 |
| May 19, 2023 | 28.00 | 28.40 | 27.40 | 28.40 | 27.39 | 1,321 |
| May 17, 2023 | 28.00 | 28.40 | 27.80 | 28.00 | 27.00 | 1,211 |
| May 16, 2023 | 28.40 | 28.40 | 28.00 | 28.00 | 27.00 | 25 |
| May 15, 2023 | 27.80 | 28.40 | 27.80 | 28.40 | 27.39 | 615 |
| May 12, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.00 | 5,235 |
| May 11, 2023 | 28.00 | 28.00 | 27.80 | 28.00 | 27.00 | 5,083 |
| May 10, 2023 | 28.00 | 28.40 | 28.00 | 28.40 | 27.39 | 11,942 |
| May 9, 2023 | 28.00 | 28.00 | 27.80 | 28.00 | 27.00 | 1,871 |
| May 8, 2023 | 27.80 | 27.80 | 27.40 | 27.80 | 26.81 | 1,650 |
| May 5, 2023 | 27.40 | 27.80 | 27.20 | 27.80 | 26.81 | 4,712 |
| May 4, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.04 | 1,547 |
| May 3, 2023 | 27.00 | 27.00 | 26.80 | 27.00 | 26.04 | 1,233 |
| May 2, 2023 | 26.80 | 27.40 | 26.80 | 27.00 | 26.04 | 1,387 |
| Apr 28, 2023 | 27.20 | 27.20 | 27.00 | 27.00 | 26.04 | 1,130 |
| Apr 27, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.23 | 561 |
| Apr 26, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.23 | 939 |