Tokyo - Delayed Quote JPY
Hiraki Co.,Ltd. (3059.T)
873.00
0.00
(0.00%)
At close: 3:30:00 PM GMT+9
Currency in JPY 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, 2025 | 873.00 | 873.00 | 872.00 | 873.00 | 873.00 | 1,600 |
| Apr 22, 2025 | 875.00 | 875.00 | 873.00 | 873.00 | 873.00 | 1,100 |
| Apr 21, 2025 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 900 |
| Apr 18, 2025 | 877.00 | 877.00 | 874.00 | 874.00 | 874.00 | 1,900 |
| Apr 17, 2025 | 875.00 | 876.00 | 875.00 | 875.00 | 875.00 | 1,000 |
| Apr 16, 2025 | 876.00 | 883.00 | 874.00 | 876.00 | 876.00 | 1,600 |
| Apr 15, 2025 | 878.00 | 882.00 | 877.00 | 880.00 | 880.00 | 800 |
| Apr 14, 2025 | 874.00 | 877.00 | 868.00 | 877.00 | 877.00 | 2,900 |
| Apr 11, 2025 | 875.00 | 876.00 | 868.00 | 870.00 | 870.00 | 2,800 |
| Apr 10, 2025 | 861.00 | 867.00 | 861.00 | 865.00 | 865.00 | 2,800 |
| Apr 9, 2025 | 849.00 | 850.00 | 844.00 | 846.00 | 846.00 | 2,700 |
| Apr 8, 2025 | 840.00 | 856.00 | 840.00 | 851.00 | 851.00 | 5,300 |
| Apr 7, 2025 | 871.00 | 871.00 | 830.00 | 833.00 | 833.00 | 12,200 |
| Apr 4, 2025 | 887.00 | 887.00 | 881.00 | 882.00 | 882.00 | 3,500 |
| Apr 3, 2025 | 891.00 | 892.00 | 888.00 | 888.00 | 888.00 | 6,600 |
| Apr 2, 2025 | 894.00 | 895.00 | 891.00 | 892.00 | 892.00 | 2,300 |
| Apr 1, 2025 | 893.00 | 899.00 | 892.00 | 894.00 | 894.00 | 6,100 |
| Mar 31, 2025 | 897.00 | 897.00 | 891.00 | 897.00 | 897.00 | 11,000 |
| Mar 28, 2025 | 10 Dividend | |||||
| Mar 28, 2025 | 901.00 | 901.00 | 890.00 | 895.00 | 895.00 | 37,500 |
| Mar 27, 2025 | 909.00 | 920.00 | 909.00 | 909.00 | 899.00 | 79,600 |
| Mar 26, 2025 | 911.00 | 914.00 | 909.00 | 909.00 | 899.00 | 15,300 |
| Mar 25, 2025 | 910.00 | 913.00 | 909.00 | 909.00 | 899.00 | 11,300 |
| Mar 24, 2025 | 912.00 | 913.00 | 910.00 | 913.00 | 902.96 | 8,300 |
| Mar 21, 2025 | 910.00 | 911.00 | 908.00 | 909.00 | 899.00 | 5,000 |
| Mar 19, 2025 | 907.00 | 910.00 | 905.00 | 910.00 | 899.99 | 4,900 |
| Mar 18, 2025 | 906.00 | 908.00 | 906.00 | 908.00 | 898.01 | 4,400 |
| Mar 17, 2025 | 907.00 | 909.00 | 905.00 | 906.00 | 896.03 | 8,700 |
| Mar 14, 2025 | 907.00 | 908.00 | 905.00 | 905.00 | 895.04 | 9,300 |
| Mar 13, 2025 | 906.00 | 908.00 | 906.00 | 907.00 | 897.02 | 2,200 |
| Mar 12, 2025 | 908.00 | 908.00 | 905.00 | 907.00 | 897.02 | 2,400 |
| Mar 11, 2025 | 908.00 | 908.00 | 904.00 | 907.00 | 897.02 | 5,900 |
| Mar 10, 2025 | 909.00 | 910.00 | 907.00 | 908.00 | 898.01 | 2,500 |
| Mar 7, 2025 | 906.00 | 909.00 | 906.00 | 909.00 | 899.00 | 2,100 |
| Mar 6, 2025 | 910.00 | 910.00 | 905.00 | 906.00 | 896.03 | 5,900 |
| Mar 5, 2025 | 907.00 | 910.00 | 907.00 | 907.00 | 897.02 | 1,900 |
| Mar 4, 2025 | 905.00 | 908.00 | 905.00 | 906.00 | 896.03 | 2,000 |
| Mar 3, 2025 | 905.00 | 908.00 | 905.00 | 906.00 | 896.03 | 2,900 |
| Feb 28, 2025 | 904.00 | 908.00 | 904.00 | 905.00 | 895.04 | 2,900 |
| Feb 27, 2025 | 908.00 | 909.00 | 903.00 | 907.00 | 897.02 | 4,300 |
| Feb 26, 2025 | 904.00 | 905.00 | 903.00 | 905.00 | 895.04 | 1,900 |
| Feb 25, 2025 | 904.00 | 908.00 | 904.00 | 904.00 | 894.05 | 5,200 |
| Feb 21, 2025 | 904.00 | 905.00 | 903.00 | 904.00 | 894.05 | 1,000 |
| Feb 20, 2025 | 906.00 | 906.00 | 903.00 | 904.00 | 894.05 | 2,300 |
| Feb 19, 2025 | 906.00 | 906.00 | 904.00 | 906.00 | 896.03 | 1,000 |
| Feb 18, 2025 | 904.00 | 907.00 | 903.00 | 904.00 | 894.05 | 1,100 |
| Feb 17, 2025 | 908.00 | 908.00 | 903.00 | 903.00 | 893.07 | 3,000 |
| Feb 14, 2025 | 904.00 | 907.00 | 903.00 | 904.00 | 894.05 | 1,700 |
| Feb 13, 2025 | 907.00 | 907.00 | 904.00 | 907.00 | 897.02 | 1,100 |
| Feb 12, 2025 | 904.00 | 904.00 | 902.00 | 904.00 | 894.05 | 1,600 |
| Feb 10, 2025 | 908.00 | 908.00 | 900.00 | 904.00 | 894.05 | 5,800 |
| Feb 7, 2025 | 908.00 | 908.00 | 902.00 | 908.00 | 898.01 | 1,700 |
| Feb 6, 2025 | 910.00 | 910.00 | 901.00 | 908.00 | 898.01 | 5,500 |
| Feb 5, 2025 | 905.00 | 905.00 | 903.00 | 903.00 | 893.07 | 1,200 |
| Feb 4, 2025 | 905.00 | 906.00 | 904.00 | 904.00 | 894.05 | 500 |
| Feb 3, 2025 | 905.00 | 905.00 | 904.00 | 905.00 | 895.04 | 1,600 |
| Jan 31, 2025 | 909.00 | 909.00 | 902.00 | 904.00 | 894.05 | 3,000 |
| Jan 30, 2025 | 904.00 | 908.00 | 902.00 | 908.00 | 898.01 | 2,100 |
| Jan 29, 2025 | 903.00 | 903.00 | 900.00 | 903.00 | 893.07 | 1,100 |
| Jan 28, 2025 | 903.00 | 903.00 | 900.00 | 903.00 | 893.07 | 2,400 |
| Jan 27, 2025 | 901.00 | 902.00 | 900.00 | 902.00 | 892.08 | 3,200 |
| Jan 24, 2025 | 900.00 | 902.00 | 900.00 | 902.00 | 892.08 | 3,400 |
| Jan 23, 2025 | 901.00 | 902.00 | 900.00 | 900.00 | 890.10 | 1,300 |
| Jan 22, 2025 | 900.00 | 902.00 | 900.00 | 901.00 | 891.09 | 2,800 |
| Jan 21, 2025 | 901.00 | 902.00 | 900.00 | 902.00 | 892.08 | 3,100 |
| Jan 20, 2025 | 900.00 | 902.00 | 900.00 | 902.00 | 892.08 | 3,200 |
| Jan 17, 2025 | 901.00 | 902.00 | 900.00 | 902.00 | 892.08 | 700 |
| Jan 16, 2025 | 903.00 | 903.00 | 901.00 | 901.00 | 891.09 | 1,600 |
| Jan 15, 2025 | 903.00 | 903.00 | 901.00 | 903.00 | 893.07 | 900 |
| Jan 14, 2025 | 902.00 | 903.00 | 901.00 | 901.00 | 891.09 | 13,800 |
| Jan 10, 2025 | 903.00 | 905.00 | 903.00 | 905.00 | 895.04 | 2,700 |
| Jan 9, 2025 | 904.00 | 905.00 | 903.00 | 904.00 | 894.05 | 2,700 |
| Jan 8, 2025 | 904.00 | 905.00 | 904.00 | 904.00 | 894.05 | 2,300 |
| Jan 7, 2025 | 906.00 | 909.00 | 904.00 | 905.00 | 895.04 | 2,200 |
| Jan 6, 2025 | 904.00 | 909.00 | 903.00 | 906.00 | 896.03 | 2,900 |
| Dec 30, 2024 | 901.00 | 905.00 | 901.00 | 902.00 | 892.08 | 6,300 |
| Dec 27, 2024 | 904.00 | 905.00 | 901.00 | 905.00 | 895.04 | 4,700 |
| Dec 26, 2024 | 901.00 | 902.00 | 898.00 | 902.00 | 892.08 | 7,100 |
| Dec 25, 2024 | 900.00 | 905.00 | 899.00 | 899.00 | 889.11 | 10,100 |
| Dec 24, 2024 | 907.00 | 907.00 | 900.00 | 903.00 | 893.07 | 10,600 |
| Dec 23, 2024 | 905.00 | 912.00 | 905.00 | 912.00 | 901.97 | 5,500 |
| Dec 20, 2024 | 909.00 | 909.00 | 905.00 | 906.00 | 896.03 | 1,900 |
| Dec 19, 2024 | 907.00 | 909.00 | 905.00 | 909.00 | 899.00 | 1,700 |
| Dec 18, 2024 | 908.00 | 908.00 | 906.00 | 906.00 | 896.03 | 1,800 |
| Dec 17, 2024 | 908.00 | 910.00 | 908.00 | 908.00 | 898.01 | 1,600 |
| Dec 16, 2024 | 912.00 | 912.00 | 908.00 | 908.00 | 898.01 | 2,900 |
| Dec 13, 2024 | 906.00 | 910.00 | 906.00 | 910.00 | 899.99 | 2,000 |
| Dec 12, 2024 | 909.00 | 910.00 | 906.00 | 908.00 | 898.01 | 1,700 |
| Dec 11, 2024 | 910.00 | 910.00 | 908.00 | 909.00 | 899.00 | 2,600 |
| Dec 10, 2024 | 907.00 | 909.00 | 906.00 | 909.00 | 899.00 | 1,500 |
| Dec 9, 2024 | 906.00 | 907.00 | 906.00 | 906.00 | 896.03 | 1,600 |
| Dec 6, 2024 | 906.00 | 907.00 | 906.00 | 906.00 | 896.03 | 900 |
| Dec 5, 2024 | 906.00 | 909.00 | 905.00 | 906.00 | 896.03 | 1,600 |
| Dec 4, 2024 | 905.00 | 910.00 | 904.00 | 905.00 | 895.04 | 4,700 |
| Dec 3, 2024 | 908.00 | 910.00 | 908.00 | 910.00 | 899.99 | 1,500 |
| Dec 2, 2024 | 908.00 | 910.00 | 907.00 | 909.00 | 899.00 | 1,500 |
| Nov 29, 2024 | 911.00 | 911.00 | 908.00 | 911.00 | 900.98 | 1,300 |
| Nov 28, 2024 | 912.00 | 912.00 | 910.00 | 910.00 | 899.99 | 1,300 |
| Nov 27, 2024 | 910.00 | 912.00 | 909.00 | 912.00 | 901.97 | 1,100 |
| Nov 26, 2024 | 914.00 | 914.00 | 910.00 | 910.00 | 899.99 | 1,400 |
| Nov 25, 2024 | 910.00 | 915.00 | 906.00 | 911.00 | 900.98 | 2,600 |
| Nov 22, 2024 | 908.00 | 910.00 | 907.00 | 910.00 | 899.99 | 1,300 |
| Nov 21, 2024 | 912.00 | 912.00 | 907.00 | 908.00 | 898.01 | 1,100 |
| Nov 20, 2024 | 911.00 | 913.00 | 908.00 | 913.00 | 902.96 | 800 |
| Nov 19, 2024 | 910.00 | 911.00 | 909.00 | 911.00 | 900.98 | 1,200 |
| Nov 18, 2024 | 907.00 | 910.00 | 906.00 | 910.00 | 899.99 | 1,100 |
| Nov 15, 2024 | 909.00 | 913.00 | 907.00 | 907.00 | 897.02 | 1,700 |
| Nov 14, 2024 | 912.00 | 912.00 | 906.00 | 906.00 | 896.03 | 1,000 |
| Nov 13, 2024 | 905.00 | 913.00 | 905.00 | 912.00 | 901.97 | 6,200 |
| Nov 12, 2024 | 902.00 | 903.00 | 902.00 | 902.00 | 892.08 | 1,300 |
| Nov 11, 2024 | 902.00 | 902.00 | 900.00 | 902.00 | 892.08 | 1,800 |
| Nov 8, 2024 | 903.00 | 903.00 | 900.00 | 902.00 | 892.08 | 2,900 |
| Nov 7, 2024 | 902.00 | 903.00 | 901.00 | 902.00 | 892.08 | 3,800 |
| Nov 6, 2024 | 901.00 | 903.00 | 901.00 | 901.00 | 891.09 | 1,900 |
| Nov 5, 2024 | 901.00 | 908.00 | 901.00 | 901.00 | 891.09 | 3,200 |
| Nov 1, 2024 | 903.00 | 903.00 | 901.00 | 901.00 | 891.09 | 2,100 |
| Oct 31, 2024 | 909.00 | 909.00 | 901.00 | 902.00 | 892.08 | 3,100 |
| Oct 30, 2024 | 904.00 | 905.00 | 900.00 | 901.00 | 891.09 | 10,700 |
| Oct 29, 2024 | 905.00 | 906.00 | 904.00 | 904.00 | 894.05 | 3,100 |
| Oct 28, 2024 | 905.00 | 907.00 | 905.00 | 905.00 | 895.04 | 2,600 |
| Oct 25, 2024 | 906.00 | 906.00 | 905.00 | 905.00 | 895.04 | 1,900 |
| Oct 24, 2024 | 908.00 | 908.00 | 906.00 | 906.00 | 896.03 | 5,900 |
| Oct 23, 2024 | 909.00 | 909.00 | 908.00 | 908.00 | 898.01 | 2,100 |
| Oct 22, 2024 | 910.00 | 910.00 | 909.00 | 909.00 | 899.00 | 1,000 |
| Oct 21, 2024 | 911.00 | 911.00 | 909.00 | 910.00 | 899.99 | 800 |
| Oct 18, 2024 | 910.00 | 911.00 | 909.00 | 911.00 | 900.98 | 900 |
| Oct 17, 2024 | 911.00 | 912.00 | 909.00 | 912.00 | 901.97 | 3,000 |
| Oct 16, 2024 | 910.00 | 911.00 | 910.00 | 911.00 | 900.98 | 3,200 |
| Oct 15, 2024 | 912.00 | 912.00 | 910.00 | 910.00 | 899.99 | 2,900 |
| Oct 11, 2024 | 911.00 | 914.00 | 911.00 | 912.00 | 901.97 | 1,600 |
| Oct 10, 2024 | 910.00 | 911.00 | 910.00 | 910.00 | 899.99 | 1,500 |
| Oct 9, 2024 | 913.00 | 913.00 | 911.00 | 911.00 | 900.98 | 1,700 |
| Oct 8, 2024 | 912.00 | 913.00 | 910.00 | 913.00 | 902.96 | 1,200 |
| Oct 7, 2024 | 912.00 | 912.00 | 911.00 | 912.00 | 901.97 | 1,300 |
| Oct 4, 2024 | 911.00 | 912.00 | 911.00 | 912.00 | 901.97 | 1,100 |
| Oct 3, 2024 | 911.00 | 911.00 | 910.00 | 911.00 | 900.98 | 800 |
| Oct 2, 2024 | 909.00 | 913.00 | 909.00 | 911.00 | 900.98 | 1,600 |
| Oct 1, 2024 | 908.00 | 910.00 | 907.00 | 909.00 | 899.00 | 2,900 |
| Sep 30, 2024 | 914.00 | 914.00 | 908.00 | 908.00 | 898.01 | 2,800 |
| Sep 27, 2024 | 10 Dividend | |||||
| Sep 27, 2024 | 912.00 | 913.00 | 902.00 | 913.00 | 902.96 | 2,400 |
| Sep 26, 2024 | 914.00 | 914.00 | 912.00 | 913.00 | 893.07 | 2,500 |
| Sep 25, 2024 | 912.00 | 914.00 | 911.00 | 914.00 | 894.04 | 900 |
| Sep 24, 2024 | 911.00 | 914.00 | 911.00 | 912.00 | 892.09 | 1,900 |
| Sep 20, 2024 | 911.00 | 912.00 | 911.00 | 911.00 | 891.11 | 900 |
| Sep 19, 2024 | 910.00 | 914.00 | 910.00 | 911.00 | 891.11 | 2,300 |
| Sep 18, 2024 | 913.00 | 913.00 | 910.00 | 910.00 | 890.13 | 600 |
| Sep 17, 2024 | 913.00 | 913.00 | 910.00 | 913.00 | 893.07 | 2,200 |
| Sep 13, 2024 | 913.00 | 913.00 | 910.00 | 913.00 | 893.07 | 1,800 |
| Sep 12, 2024 | 912.00 | 913.00 | 911.00 | 913.00 | 893.07 | 1,600 |
| Sep 11, 2024 | 912.00 | 912.00 | 911.00 | 912.00 | 892.09 | 900 |
| Sep 10, 2024 | 913.00 | 913.00 | 911.00 | 912.00 | 892.09 | 800 |
| Sep 9, 2024 | 912.00 | 913.00 | 911.00 | 913.00 | 893.07 | 1,400 |
| Sep 6, 2024 | 913.00 | 915.00 | 912.00 | 915.00 | 895.02 | 1,300 |
| Sep 5, 2024 | 913.00 | 915.00 | 912.00 | 913.00 | 893.07 | 1,800 |
| Sep 4, 2024 | 916.00 | 918.00 | 914.00 | 918.00 | 897.96 | 1,100 |
| Sep 3, 2024 | 921.00 | 921.00 | 916.00 | 918.00 | 897.96 | 1,500 |
| Sep 2, 2024 | 915.00 | 921.00 | 915.00 | 921.00 | 900.89 | 1,800 |
| Aug 30, 2024 | 916.00 | 919.00 | 915.00 | 916.00 | 896.00 | 1,000 |
| Aug 29, 2024 | 916.00 | 916.00 | 914.00 | 916.00 | 896.00 | 1,100 |
| Aug 28, 2024 | 917.00 | 919.00 | 915.00 | 919.00 | 898.93 | 2,500 |
| Aug 27, 2024 | 918.00 | 918.00 | 912.00 | 917.00 | 896.98 | 2,800 |
| Aug 26, 2024 | 924.00 | 924.00 | 917.00 | 918.00 | 897.96 | 1,500 |
| Aug 23, 2024 | 914.00 | 919.00 | 914.00 | 919.00 | 898.93 | 1,400 |
| Aug 22, 2024 | 912.00 | 916.00 | 912.00 | 912.00 | 892.09 | 2,000 |
| Aug 21, 2024 | 912.00 | 912.00 | 908.00 | 912.00 | 892.09 | 7,000 |
| Aug 20, 2024 | 910.00 | 915.00 | 909.00 | 909.00 | 889.15 | 1,600 |
| Aug 19, 2024 | 910.00 | 913.00 | 910.00 | 910.00 | 890.13 | 1,800 |
| Aug 16, 2024 | 908.00 | 914.00 | 908.00 | 908.00 | 888.18 | 1,900 |
| Aug 15, 2024 | 909.00 | 910.00 | 907.00 | 909.00 | 889.15 | 2,000 |
| Aug 14, 2024 | 913.00 | 918.00 | 907.00 | 907.00 | 887.20 | 4,500 |
| Aug 13, 2024 | 925.00 | 925.00 | 913.00 | 913.00 | 893.07 | 2,700 |
| Aug 9, 2024 | 925.00 | 925.00 | 915.00 | 919.00 | 898.93 | 1,400 |
| Aug 8, 2024 | 911.00 | 922.00 | 911.00 | 922.00 | 901.87 | 1,200 |
| Aug 7, 2024 | 905.00 | 930.00 | 905.00 | 911.00 | 891.11 | 3,700 |
| Aug 6, 2024 | 903.00 | 922.00 | 901.00 | 907.00 | 887.20 | 3,900 |
| Aug 5, 2024 | 926.00 | 926.00 | 901.00 | 903.00 | 883.28 | 8,500 |
| Aug 2, 2024 | 935.00 | 942.00 | 926.00 | 931.00 | 910.67 | 4,700 |
| Aug 1, 2024 | 950.00 | 950.00 | 936.00 | 941.00 | 920.45 | 1,900 |
| Jul 31, 2024 | 943.00 | 950.00 | 943.00 | 948.00 | 927.30 | 2,600 |
| Jul 30, 2024 | 942.00 | 945.00 | 942.00 | 944.00 | 923.39 | 1,900 |
| Jul 29, 2024 | 938.00 | 940.00 | 938.00 | 940.00 | 919.48 | 3,700 |
| Jul 26, 2024 | 933.00 | 940.00 | 933.00 | 937.00 | 916.54 | 1,800 |
| Jul 25, 2024 | 931.00 | 933.00 | 930.00 | 932.00 | 911.65 | 2,100 |
| Jul 24, 2024 | 934.00 | 936.00 | 931.00 | 933.00 | 912.63 | 1,700 |
| Jul 23, 2024 | 929.00 | 934.00 | 929.00 | 931.00 | 910.67 | 800 |
| Jul 22, 2024 | 930.00 | 932.00 | 929.00 | 929.00 | 908.72 | 1,700 |
| Jul 19, 2024 | 933.00 | 933.00 | 930.00 | 933.00 | 912.63 | 1,700 |
| Jul 18, 2024 | 931.00 | 934.00 | 930.00 | 933.00 | 912.63 | 1,900 |
| Jul 17, 2024 | 932.00 | 937.00 | 930.00 | 933.00 | 912.63 | 1,700 |
| Jul 16, 2024 | 933.00 | 934.00 | 932.00 | 932.00 | 911.65 | 1,800 |
| Jul 12, 2024 | 941.00 | 941.00 | 932.00 | 933.00 | 912.63 | 2,100 |
| Jul 11, 2024 | 930.00 | 948.00 | 926.00 | 935.00 | 914.59 | 6,500 |
| Jul 10, 2024 | 924.00 | 929.00 | 923.00 | 929.00 | 908.72 | 1,600 |
| Jul 9, 2024 | 923.00 | 923.00 | 921.00 | 923.00 | 902.85 | 1,600 |
| Jul 8, 2024 | 920.00 | 927.00 | 920.00 | 920.00 | 899.91 | 4,000 |
| Jul 5, 2024 | 923.00 | 926.00 | 920.00 | 922.00 | 901.87 | 4,000 |
| Jul 4, 2024 | 926.00 | 938.00 | 920.00 | 923.00 | 902.85 | 33,300 |
| Jul 3, 2024 | 937.00 | 937.00 | 926.00 | 926.00 | 905.78 | 18,600 |
| Jul 2, 2024 | 944.00 | 945.00 | 938.00 | 938.00 | 917.52 | 13,600 |
| Jul 1, 2024 | 947.00 | 948.00 | 942.00 | 945.00 | 924.37 | 3,500 |
| Jun 28, 2024 | 948.00 | 950.00 | 947.00 | 948.00 | 927.30 | 3,300 |
| Jun 27, 2024 | 952.00 | 952.00 | 947.00 | 948.00 | 927.30 | 13,400 |
| Jun 26, 2024 | 953.00 | 953.00 | 950.00 | 952.00 | 931.21 | 3,600 |
| Jun 25, 2024 | 951.00 | 954.00 | 950.00 | 953.00 | 932.19 | 6,100 |
| Jun 24, 2024 | 954.00 | 954.00 | 951.00 | 951.00 | 930.24 | 3,700 |
| Jun 21, 2024 | 953.00 | 955.00 | 952.00 | 954.00 | 933.17 | 1,700 |
| Jun 20, 2024 | 954.00 | 958.00 | 953.00 | 953.00 | 932.19 | 1,400 |
| Jun 19, 2024 | 961.00 | 961.00 | 954.00 | 954.00 | 933.17 | 1,400 |
| Jun 18, 2024 | 957.00 | 958.00 | 955.00 | 956.00 | 935.13 | 1,100 |
| Jun 17, 2024 | 959.00 | 961.00 | 957.00 | 957.00 | 936.11 | 2,600 |
| Jun 14, 2024 | 959.00 | 960.00 | 959.00 | 959.00 | 938.06 | 1,700 |
| Jun 13, 2024 | 963.00 | 963.00 | 959.00 | 959.00 | 938.06 | 3,900 |
| Jun 12, 2024 | 965.00 | 966.00 | 961.00 | 963.00 | 941.97 | 4,500 |
| Jun 11, 2024 | 967.00 | 968.00 | 966.00 | 966.00 | 944.91 | 1,300 |
| Jun 10, 2024 | 965.00 | 967.00 | 965.00 | 967.00 | 945.89 | 1,200 |
| Jun 7, 2024 | 966.00 | 967.00 | 965.00 | 965.00 | 943.93 | 800 |
| Jun 6, 2024 | 966.00 | 967.00 | 966.00 | 967.00 | 945.89 | 700 |
| Jun 5, 2024 | 966.00 | 966.00 | 965.00 | 966.00 | 944.91 | 900 |
| Jun 4, 2024 | 965.00 | 966.00 | 965.00 | 965.00 | 943.93 | 1,200 |
| Jun 3, 2024 | 966.00 | 967.00 | 965.00 | 965.00 | 943.93 | 1,700 |
| May 31, 2024 | 966.00 | 966.00 | 965.00 | 966.00 | 944.91 | 700 |
| May 30, 2024 | 966.00 | 966.00 | 965.00 | 965.00 | 943.93 | 1,100 |
| May 29, 2024 | 969.00 | 970.00 | 966.00 | 966.00 | 944.91 | 1,200 |
| May 28, 2024 | 967.00 | 967.00 | 965.00 | 966.00 | 944.91 | 2,500 |
| May 27, 2024 | 970.00 | 970.00 | 966.00 | 967.00 | 945.89 | 1,600 |
| May 24, 2024 | 970.00 | 970.00 | 965.00 | 965.00 | 943.93 | 5,200 |
| May 23, 2024 | 971.00 | 972.00 | 970.00 | 970.00 | 948.82 | 2,300 |
| May 22, 2024 | 971.00 | 972.00 | 970.00 | 970.00 | 948.82 | 2,000 |
| May 21, 2024 | 974.00 | 974.00 | 970.00 | 970.00 | 948.82 | 4,800 |
| May 20, 2024 | 977.00 | 977.00 | 974.00 | 974.00 | 952.73 | 4,600 |
| May 17, 2024 | 975.00 | 980.00 | 975.00 | 977.00 | 955.67 | 3,700 |
| May 16, 2024 | 979.00 | 979.00 | 976.00 | 976.00 | 954.69 | 700 |
| May 15, 2024 | 978.00 | 979.00 | 976.00 | 978.00 | 956.65 | 2,200 |
| May 14, 2024 | 980.00 | 982.00 | 978.00 | 978.00 | 956.65 | 1,300 |
| May 13, 2024 | 980.00 | 981.00 | 978.00 | 978.00 | 956.65 | 3,300 |
| May 10, 2024 | 978.00 | 979.00 | 978.00 | 978.00 | 956.65 | 1,600 |
| May 9, 2024 | 981.00 | 981.00 | 978.00 | 978.00 | 956.65 | 2,600 |
| May 8, 2024 | 980.00 | 981.00 | 978.00 | 981.00 | 959.58 | 3,400 |
| May 7, 2024 | 981.00 | 981.00 | 979.00 | 980.00 | 958.60 | 6,000 |
| May 2, 2024 | 980.00 | 982.00 | 980.00 | 981.00 | 959.58 | 1,000 |
| May 1, 2024 | 981.00 | 982.00 | 981.00 | 981.00 | 959.58 | 1,200 |
| Apr 30, 2024 | 982.00 | 982.00 | 980.00 | 981.00 | 959.58 | 1,800 |
| Apr 26, 2024 | 981.00 | 981.00 | 980.00 | 981.00 | 959.58 | 4,400 |
| Apr 25, 2024 | 981.00 | 982.00 | 980.00 | 980.00 | 958.60 | 2,100 |
| Apr 24, 2024 | 983.00 | 983.00 | 981.00 | 981.00 | 959.58 | 600 |
| Apr 23, 2024 | 981.00 | 983.00 | 981.00 | 981.00 | 959.58 | 2,100 |