Swiss - Delayed Quote CHF
IVF Hartmann Holding AG (VBSN.SW)
At close: October 25 at 5:33 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 66 |
| Oct 24, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 101 |
| Oct 23, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 469 |
| Oct 22, 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 711 |
| Oct 21, 2024 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 771 |
| Oct 18, 2024 | 139.00 | 142.00 | 137.00 | 141.00 | 141.00 | 360 |
| Oct 17, 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 570 |
| Oct 16, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 12 |
| Oct 15, 2024 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | 543 |
| Oct 14, 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1,478 |
| Oct 11, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 98 |
| Oct 10, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2,152 |
| Oct 9, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 80 |
| Oct 8, 2024 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 325 |
| Oct 7, 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 298 |
| Oct 4, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Oct 3, 2024 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 530 |
| Oct 2, 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 797 |
| Oct 1, 2024 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | 145 |
| Sep 30, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 26 |
| Sep 27, 2024 | 140.00 | 142.00 | 137.00 | 137.00 | 137.00 | 1,646 |
| Sep 26, 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 1,039 |
| Sep 25, 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 671 |
| Sep 24, 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 479 |
| Sep 23, 2024 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 713 |
| Sep 20, 2024 | 141.00 | 145.00 | 141.00 | 142.00 | 142.00 | 903 |
| Sep 19, 2024 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 832 |
| Sep 18, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 188 |
| Sep 17, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 349 |
| Sep 16, 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 646 |
| Sep 13, 2024 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1,671 |
| Sep 12, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 438 |
| Sep 11, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 34 |
| Sep 10, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 30 |
| Sep 9, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 987 |
| Sep 6, 2024 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 61 |
| Sep 5, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Sep 4, 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 495 |
| Sep 3, 2024 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | 316 |
| Sep 2, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1 |
| Aug 30, 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 320 |
| Aug 29, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 257 |
| Aug 28, 2024 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 594 |
| Aug 27, 2024 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 261 |
| Aug 26, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 532 |
| Aug 23, 2024 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 655 |
| Aug 22, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 27 |
| Aug 21, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1,152 |
| Aug 20, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 13 |
| Aug 19, 2024 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 296 |
| Aug 16, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 678 |
| Aug 15, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1,121 |
| Aug 14, 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 2,082 |
| Aug 13, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 186 |
| Aug 12, 2024 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1,135 |
| Aug 9, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 65 |
| Aug 8, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 1,518 |
| Aug 7, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 180 |
| Aug 6, 2024 | 137.00 | 139.00 | 134.00 | 137.00 | 137.00 | 1,575 |
| Aug 5, 2024 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 406 |
| Aug 2, 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 124 |
| Jul 31, 2024 | 134.00 | 138.00 | 133.00 | 138.00 | 138.00 | 1,004 |
| Jul 30, 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 1,184 |
| Jul 29, 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 161 |
| Jul 26, 2024 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 649 |
| Jul 25, 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1,060 |
| Jul 24, 2024 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 606 |
| Jul 23, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 75 |
| Jul 22, 2024 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 770 |
| Jul 19, 2024 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 262 |
| Jul 18, 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 221 |
| Jul 17, 2024 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 539 |
| Jul 16, 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 229 |
| Jul 15, 2024 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 395 |
| Jul 12, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 128 |
| Jul 11, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 6 |
| Jul 10, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5 |
| Jul 9, 2024 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 916 |
| Jul 8, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 152 |
| Jul 5, 2024 | 129.00 | 133.00 | 129.00 | 130.00 | 130.00 | 142 |
| Jul 4, 2024 | 126.00 | 132.00 | 126.00 | 130.00 | 130.00 | 493 |
| Jul 3, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 6 |
| Jul 2, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 182 |
| Jul 1, 2024 | 127.00 | 134.00 | 127.00 | 133.00 | 133.00 | 331 |
| Jun 28, 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1,280 |
| Jun 27, 2024 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 1,057 |
| Jun 26, 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 348 |
| Jun 25, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 19 |
| Jun 24, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 198 |
| Jun 21, 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 136 |
| Jun 20, 2024 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 66 |
| Jun 19, 2024 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 380 |
| Jun 18, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1 |
| Jun 17, 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 1,132 |
| Jun 14, 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1,009 |
| Jun 13, 2024 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 754 |
| Jun 12, 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 2,018 |
| Jun 11, 2024 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 326 |
| Jun 10, 2024 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 92 |
| Jun 7, 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 377 |
| Jun 6, 2024 | 128.00 | 130.00 | 123.00 | 129.00 | 129.00 | 688 |
| Jun 5, 2024 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 200 |
| Jun 4, 2024 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 242 |
| Jun 3, 2024 | 134.00 | 134.00 | 128.00 | 129.00 | 129.00 | 64 |
| May 31, 2024 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 823 |
| May 30, 2024 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 114 |
| May 29, 2024 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 857 |
| May 28, 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 954 |
| May 27, 2024 | 128.00 | 132.00 | 128.00 | 129.00 | 129.00 | 1,643 |
| May 24, 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 369 |
| May 23, 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 553 |
| May 22, 2024 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 594 |
| May 21, 2024 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1,083 |
| May 17, 2024 | 133.00 | 133.00 | 127.00 | 128.00 | 128.00 | 997 |
| May 16, 2024 | 137.00 | 137.00 | 125.00 | 133.00 | 133.00 | 2,521 |
| May 15, 2024 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 718 |
| May 14, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 276 |
| May 13, 2024 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 512 |
| May 10, 2024 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 583 |
| May 8, 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 775 |
| May 7, 2024 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 638 |
| May 6, 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 185 |
| May 3, 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 344 |
| May 2, 2024 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 697 |
| Apr 30, 2024 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 457 |
| Apr 29, 2024 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | 1,502 |
| Apr 26, 2024 | 144.00 | 144.00 | 138.00 | 143.00 | 143.00 | 1,129 |
| Apr 25, 2024 | 5.00 Dividend | |||||
| Apr 25, 2024 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 1,401 |
| Apr 24, 2024 | 142.00 | 144.00 | 139.00 | 144.00 | 139.00 | 899 |
| Apr 23, 2024 | 142.00 | 143.00 | 140.00 | 143.00 | 138.03 | 582 |
| Apr 22, 2024 | 139.00 | 144.00 | 138.00 | 143.00 | 138.03 | 946 |
| Apr 19, 2024 | 138.00 | 140.00 | 136.00 | 137.00 | 132.24 | 2,390 |
| Apr 18, 2024 | 137.00 | 138.00 | 135.00 | 137.00 | 132.24 | 337 |
| Apr 17, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 133.21 | 100 |
| Apr 16, 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 133.21 | 328 |
| Apr 15, 2024 | 135.00 | 138.00 | 135.00 | 138.00 | 133.21 | 146 |
| Apr 12, 2024 | 133.00 | 139.00 | 133.00 | 137.00 | 132.24 | 205 |
| Apr 11, 2024 | 135.00 | 138.00 | 133.00 | 138.00 | 133.21 | 304 |
| Apr 10, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 130.31 | 241 |
| Apr 9, 2024 | 136.00 | 136.00 | 133.00 | 133.00 | 128.38 | 259 |
| Apr 8, 2024 | 134.00 | 136.00 | 130.00 | 136.00 | 131.28 | 457 |
| Apr 5, 2024 | 133.00 | 136.00 | 133.00 | 133.00 | 128.38 | 956 |
| Apr 4, 2024 | 140.00 | 141.00 | 133.00 | 134.00 | 129.35 | 1,439 |
| Apr 3, 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 133.21 | 77 |
| Apr 2, 2024 | 143.00 | 143.00 | 138.00 | 138.00 | 133.21 | 720 |
| Mar 28, 2024 | 137.00 | 141.00 | 137.00 | 141.00 | 136.10 | 423 |
| Mar 27, 2024 | 135.00 | 139.00 | 135.00 | 139.00 | 134.17 | 238 |
| Mar 26, 2024 | 136.00 | 139.00 | 134.00 | 139.00 | 134.17 | 244 |
| Mar 25, 2024 | 138.00 | 138.00 | 135.00 | 136.00 | 131.28 | 310 |
| Mar 22, 2024 | 138.00 | 140.00 | 135.00 | 135.00 | 130.31 | 148 |
| Mar 21, 2024 | 140.00 | 140.00 | 135.00 | 138.00 | 133.21 | 477 |
| Mar 20, 2024 | 142.00 | 142.00 | 138.00 | 140.00 | 135.14 | 510 |
| Mar 19, 2024 | 137.00 | 140.00 | 136.00 | 140.00 | 135.14 | 216 |
| Mar 18, 2024 | 139.00 | 139.00 | 135.00 | 137.00 | 132.24 | 370 |
| Mar 15, 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 134.17 | 395 |
| Mar 14, 2024 | 137.00 | 139.00 | 136.00 | 137.00 | 132.24 | 556 |
| Mar 13, 2024 | 135.00 | 136.00 | 134.00 | 136.00 | 131.28 | 1,394 |
| Mar 12, 2024 | 132.00 | 136.00 | 132.00 | 132.00 | 127.42 | 1,967 |
| Mar 11, 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 127.42 | 844 |
| Mar 8, 2024 | 130.00 | 131.00 | 126.00 | 131.00 | 126.45 | 717 |
| Mar 7, 2024 | 126.00 | 130.00 | 125.00 | 130.00 | 125.49 | 204 |
| Mar 6, 2024 | 125.00 | 129.00 | 125.00 | 126.00 | 121.63 | 889 |
| Mar 5, 2024 | 127.00 | 129.00 | 125.00 | 125.00 | 120.66 | 433 |
| Mar 4, 2024 | 130.00 | 130.00 | 126.00 | 127.00 | 122.59 | 623 |
| Mar 1, 2024 | 131.00 | 132.00 | 126.00 | 126.00 | 121.63 | 1,004 |
| Feb 29, 2024 | 127.00 | 131.00 | 127.00 | 131.00 | 126.45 | 1,074 |
| Feb 28, 2024 | 126.00 | 130.00 | 125.00 | 127.00 | 122.59 | 882 |
| Feb 27, 2024 | 113.00 | 132.00 | 113.00 | 125.00 | 120.66 | 6,665 |
| Feb 26, 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 108.11 | 273 |
| Feb 23, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 106.18 | 54 |
| Feb 22, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 106.18 | 1 |
| Feb 21, 2024 | 111.00 | 112.00 | 110.00 | 112.00 | 108.11 | 279 |
| Feb 20, 2024 | 110.00 | 111.00 | 110.00 | 110.00 | 106.18 | 428 |
| Feb 19, 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 106.18 | 572 |
| Feb 16, 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 108.11 | 613 |
| Feb 15, 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 106.18 | 168 |
| Feb 14, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 106.18 | 124 |
| Feb 13, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 105.22 | 250 |
| Feb 12, 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 106.18 | 157 |
| Feb 9, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 105.22 | 163 |
| Feb 8, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 105.22 | 675 |
| Feb 7, 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 106.18 | 468 |
| Feb 6, 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 106.18 | 27 |
| Feb 5, 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 106.18 | 517 |
| Feb 2, 2024 | 110.00 | 111.00 | 108.00 | 111.00 | 107.15 | 363 |
| Feb 1, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.15 | - |
| Jan 31, 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 107.15 | 284 |
| Jan 30, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 106.18 | 22 |
| Jan 29, 2024 | 107.00 | 110.00 | 107.00 | 108.00 | 104.25 | 538 |
| Jan 26, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.28 | 34 |
| Jan 25, 2024 | 107.00 | 108.00 | 106.00 | 108.00 | 104.25 | 277 |
| Jan 24, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 104.25 | 164 |
| Jan 23, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 103.28 | 804 |
| Jan 22, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 103.28 | 330 |
| Jan 19, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 104.25 | 226 |
| Jan 18, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 105.22 | 138 |
| Jan 17, 2024 | 108.00 | 109.00 | 107.00 | 109.00 | 105.22 | 1,541 |
| Jan 16, 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 104.25 | 551 |
| Jan 15, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 105.22 | - |
| Jan 12, 2024 | 105.00 | 109.00 | 104.00 | 109.00 | 105.22 | 283 |
| Jan 11, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.28 | - |
| Jan 10, 2024 | 105.00 | 107.00 | 104.00 | 107.00 | 103.28 | 154 |
| Jan 9, 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 102.32 | 280 |
| Jan 8, 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 100.39 | 576 |
| Jan 5, 2024 | 107.00 | 107.00 | 103.00 | 103.00 | 99.42 | 543 |
| Jan 4, 2024 | 107.00 | 107.00 | 104.00 | 105.00 | 101.35 | 329 |
| Jan 3, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 102.32 | 52 |
| Dec 29, 2023 | 110.00 | 112.00 | 110.00 | 112.00 | 108.11 | 320 |
| Dec 28, 2023 | 112.00 | 112.00 | 110.00 | 110.00 | 106.18 | 342 |
| Dec 27, 2023 | 109.00 | 112.00 | 109.00 | 112.00 | 108.11 | 140 |
| Dec 22, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 105.22 | 30 |
| Dec 21, 2023 | 109.00 | 109.00 | 105.00 | 108.00 | 104.25 | 108 |
| Dec 20, 2023 | 108.00 | 109.00 | 105.00 | 109.00 | 105.22 | 158 |
| Dec 19, 2023 | 104.00 | 108.00 | 104.00 | 108.00 | 104.25 | 35 |
| Dec 18, 2023 | 106.00 | 109.00 | 104.00 | 108.00 | 104.25 | 461 |
| Dec 15, 2023 | 110.00 | 112.00 | 106.00 | 106.00 | 102.32 | 577 |
| Dec 14, 2023 | 108.00 | 110.00 | 107.00 | 110.00 | 106.18 | 425 |
| Dec 13, 2023 | 111.00 | 111.00 | 108.00 | 110.00 | 106.18 | 209 |
| Dec 12, 2023 | 108.00 | 109.00 | 106.00 | 109.00 | 105.22 | 186 |
| Dec 11, 2023 | 108.00 | 110.00 | 108.00 | 110.00 | 106.18 | 1,226 |
| Dec 8, 2023 | 109.00 | 111.00 | 106.00 | 110.00 | 106.18 | 1,952 |
| Dec 7, 2023 | 109.00 | 109.00 | 107.00 | 107.00 | 103.28 | 157 |
| Dec 6, 2023 | 110.00 | 111.00 | 109.00 | 111.00 | 107.15 | 230 |
| Dec 5, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 104.25 | 69 |
| Dec 4, 2023 | 108.00 | 110.00 | 108.00 | 110.00 | 106.18 | 103 |
| Dec 1, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 105.22 | 19 |
| Nov 30, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 104.25 | 117 |
| Nov 29, 2023 | 109.00 | 110.00 | 108.00 | 110.00 | 106.18 | 1,162 |
| Nov 28, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 104.25 | 417 |
| Nov 27, 2023 | 107.00 | 108.00 | 107.00 | 108.00 | 104.25 | 811 |
| Nov 24, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 103.28 | 109 |
| Nov 23, 2023 | 106.00 | 107.00 | 106.00 | 107.00 | 103.28 | 283 |
| Nov 22, 2023 | 106.00 | 108.00 | 106.00 | 108.00 | 104.25 | 247 |
| Nov 21, 2023 | 107.00 | 108.00 | 106.00 | 108.00 | 104.25 | 420 |
| Nov 20, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 104.25 | - |
| Nov 17, 2023 | 105.00 | 108.00 | 105.00 | 108.00 | 104.25 | 624 |
| Nov 16, 2023 | 104.00 | 107.00 | 104.00 | 107.00 | 103.28 | 407 |
| Nov 15, 2023 | 108.00 | 108.00 | 105.00 | 108.00 | 104.25 | 609 |
| Nov 14, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 103.28 | - |
| Nov 13, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 103.28 | 26 |
| Nov 10, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 104.25 | - |
| Nov 9, 2023 | 107.00 | 108.00 | 106.00 | 108.00 | 104.25 | 549 |
| Nov 8, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 105.22 | 28 |
| Nov 7, 2023 | 109.00 | 109.00 | 106.00 | 106.00 | 102.32 | 227 |
| Nov 6, 2023 | 106.00 | 106.00 | 104.00 | 105.00 | 101.35 | 282 |
| Nov 3, 2023 | 103.00 | 108.00 | 103.00 | 107.00 | 103.28 | 35 |
| Nov 2, 2023 | 104.00 | 111.00 | 104.00 | 111.00 | 107.15 | 209 |
| Nov 1, 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 102.32 | 14 |
| Oct 31, 2023 | 104.00 | 106.00 | 103.00 | 106.00 | 102.32 | 246 |
| Oct 30, 2023 | 105.00 | 105.00 | 103.00 | 104.00 | 100.39 | 424 |
| Oct 27, 2023 | 104.00 | 107.00 | 104.00 | 107.00 | 103.28 | 468 |
| Oct 26, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 101.35 | - |
| Oct 25, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 101.35 | - |