Tokyo - Delayed Quote JPY
Stream Co.,Ltd. (3071.T)
102.00
+1.00
+(0.99%)
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 22, 2025 | 100.00 | 105.00 | 99.00 | 102.00 | 102.00 | 707,500 |
| Apr 21, 2025 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 107,000 |
| Apr 18, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 170,300 |
| Apr 17, 2025 | 99.00 | 105.00 | 96.00 | 97.00 | 97.00 | 1,069,900 |
| Apr 16, 2025 | 102.00 | 108.00 | 96.00 | 97.00 | 97.00 | 1,481,900 |
| Apr 15, 2025 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | 311,100 |
| Apr 14, 2025 | 97.00 | 101.00 | 96.00 | 98.00 | 98.00 | 552,000 |
| Apr 11, 2025 | 96.00 | 126.00 | 91.00 | 96.00 | 96.00 | 8,696,300 |
| Apr 10, 2025 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | 54,100 |
| Apr 9, 2025 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 88,000 |
| Apr 8, 2025 | 92.00 | 109.00 | 92.00 | 96.00 | 96.00 | 2,031,000 |
| Apr 7, 2025 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | 234,000 |
| Apr 4, 2025 | 96.00 | 97.00 | 93.00 | 94.00 | 94.00 | 196,700 |
| Apr 3, 2025 | 98.00 | 101.00 | 97.00 | 98.00 | 98.00 | 326,300 |
| Apr 2, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | 99,900 |
| Apr 1, 2025 | 103.00 | 112.00 | 99.00 | 101.00 | 101.00 | 2,001,900 |
| Mar 31, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 23,600 |
| Mar 28, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 86,100 |
| Mar 27, 2025 | 101.00 | 104.00 | 100.00 | 101.00 | 101.00 | 542,700 |
| Mar 26, 2025 | 102.00 | 128.00 | 98.00 | 99.00 | 99.00 | 4,470,500 |
| Mar 25, 2025 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 51,200 |
| Mar 24, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 34,100 |
| Mar 21, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 56,000 |
| Mar 19, 2025 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 66,500 |
| Mar 18, 2025 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 34,300 |
| Mar 17, 2025 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 86,400 |
| Mar 14, 2025 | 103.00 | 103.00 | 99.00 | 100.00 | 100.00 | 226,800 |
| Mar 13, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 65,800 |
| Mar 12, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 85,400 |
| Mar 11, 2025 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 68,400 |
| Mar 10, 2025 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 87,600 |
| Mar 7, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 18,700 |
| Mar 6, 2025 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 43,200 |
| Mar 5, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 55,000 |
| Mar 4, 2025 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 16,400 |
| Mar 3, 2025 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 58,600 |
| Feb 28, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 104,700 |
| Feb 27, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 14,100 |
| Feb 26, 2025 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 37,800 |
| Feb 25, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 54,700 |
| Feb 21, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 11,600 |
| Feb 20, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 8,200 |
| Feb 19, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 14,000 |
| Feb 18, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 31,200 |
| Feb 17, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 26,600 |
| Feb 14, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 15,400 |
| Feb 13, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 26,900 |
| Feb 12, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 18,000 |
| Feb 10, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 27,500 |
| Feb 7, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 17,600 |
| Feb 6, 2025 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 32,300 |
| Feb 5, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 62,000 |
| Feb 4, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 9,300 |
| Feb 3, 2025 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 68,300 |
| Jan 31, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 24,500 |
| Jan 30, 2025 | 3 Dividend | |||||
| Jan 30, 2025 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 320,000 |
| Jan 29, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 110.00 | 235,900 |
| Jan 28, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 109.03 | 136,100 |
| Jan 27, 2025 | 111.00 | 113.00 | 111.00 | 112.00 | 109.03 | 85,800 |
| Jan 24, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 108.05 | 93,600 |
| Jan 23, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 109.03 | 20,600 |
| Jan 22, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 109.03 | 23,800 |
| Jan 21, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 108.05 | 25,200 |
| Jan 20, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 109.03 | 35,700 |
| Jan 17, 2025 | 111.00 | 113.00 | 111.00 | 111.00 | 108.05 | 60,400 |
| Jan 16, 2025 | 111.00 | 113.00 | 111.00 | 111.00 | 108.05 | 58,300 |
| Jan 15, 2025 | 111.00 | 113.00 | 111.00 | 111.00 | 108.05 | 39,100 |
| Jan 14, 2025 | 111.00 | 112.00 | 111.00 | 111.00 | 108.05 | 42,800 |
| Jan 10, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 108.05 | 134,000 |
| Jan 9, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 110.00 | 43,200 |
| Jan 8, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 110.97 | 50,800 |
| Jan 7, 2025 | 113.00 | 115.00 | 112.00 | 114.00 | 110.97 | 206,900 |
| Jan 6, 2025 | 113.00 | 115.00 | 111.00 | 112.00 | 109.03 | 164,600 |
| Dec 30, 2024 | 109.00 | 114.00 | 108.00 | 113.00 | 110.00 | 179,600 |
| Dec 27, 2024 | 108.00 | 111.00 | 107.00 | 108.00 | 105.13 | 213,100 |
| Dec 26, 2024 | 105.00 | 107.00 | 104.00 | 107.00 | 104.16 | 78,300 |
| Dec 25, 2024 | 108.00 | 108.00 | 104.00 | 104.00 | 101.24 | 86,400 |
| Dec 24, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 104.16 | 37,500 |
| Dec 23, 2024 | 105.00 | 108.00 | 104.00 | 107.00 | 104.16 | 247,900 |
| Dec 20, 2024 | 101.00 | 107.00 | 101.00 | 105.00 | 102.21 | 387,200 |
| Dec 19, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 97.35 | 153,700 |
| Dec 18, 2024 | 102.00 | 102.00 | 100.00 | 101.00 | 98.32 | 37,900 |
| Dec 17, 2024 | 101.00 | 102.00 | 100.00 | 102.00 | 99.29 | 85,900 |
| Dec 16, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 98.32 | 41,300 |
| Dec 13, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 98.32 | 16,300 |
| Dec 12, 2024 | 101.00 | 102.00 | 100.00 | 100.00 | 97.35 | 47,900 |
| Dec 11, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 98.32 | 54,100 |
| Dec 10, 2024 | 103.00 | 103.00 | 99.00 | 100.00 | 97.35 | 183,100 |
| Dec 9, 2024 | 101.00 | 105.00 | 101.00 | 103.00 | 100.27 | 225,700 |
| Dec 6, 2024 | 102.00 | 102.00 | 100.00 | 101.00 | 98.32 | 41,500 |
| Dec 5, 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 99.29 | 10,100 |
| Dec 4, 2024 | 101.00 | 103.00 | 101.00 | 101.00 | 98.32 | 46,800 |
| Dec 3, 2024 | 101.00 | 102.00 | 100.00 | 100.00 | 97.35 | 102,800 |
| Dec 2, 2024 | 102.00 | 102.00 | 100.00 | 101.00 | 98.32 | 45,500 |
| Nov 29, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 97.35 | 24,500 |
| Nov 28, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 97.35 | 54,800 |
| Nov 27, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 97.35 | 18,600 |
| Nov 26, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 97.35 | 8,100 |
| Nov 25, 2024 | 100.00 | 101.00 | 99.00 | 101.00 | 98.32 | 40,000 |
| Nov 22, 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 97.35 | 10,500 |
| Nov 21, 2024 | 101.00 | 101.00 | 99.00 | 100.00 | 97.35 | 23,100 |
| Nov 20, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 98.32 | 22,100 |
| Nov 19, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 97.35 | 22,200 |
| Nov 18, 2024 | 100.00 | 101.00 | 99.00 | 101.00 | 98.32 | 41,100 |
| Nov 15, 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 97.35 | 9,600 |
| Nov 14, 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 97.35 | 36,500 |
| Nov 13, 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 96.37 | 23,000 |
| Nov 12, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 97.35 | 96,100 |
| Nov 11, 2024 | 100.00 | 100.00 | 98.00 | 100.00 | 97.35 | 67,100 |
| Nov 8, 2024 | 99.00 | 99.00 | 98.00 | 99.00 | 96.37 | 11,200 |
| Nov 7, 2024 | 98.00 | 99.00 | 97.00 | 99.00 | 96.37 | 34,400 |
| Nov 6, 2024 | 98.00 | 99.00 | 97.00 | 98.00 | 95.40 | 15,700 |
| Nov 5, 2024 | 98.00 | 99.00 | 97.00 | 98.00 | 95.40 | 23,000 |
| Nov 1, 2024 | 98.00 | 99.00 | 98.00 | 98.00 | 95.40 | 15,700 |
| Oct 31, 2024 | 99.00 | 99.00 | 98.00 | 99.00 | 96.37 | 23,700 |
| Oct 30, 2024 | 98.00 | 99.00 | 98.00 | 99.00 | 96.37 | 8,400 |
| Oct 29, 2024 | 97.00 | 98.00 | 96.00 | 98.00 | 95.40 | 25,800 |
| Oct 28, 2024 | 96.00 | 97.00 | 95.00 | 97.00 | 94.42 | 16,500 |
| Oct 25, 2024 | 96.00 | 96.00 | 94.00 | 95.00 | 92.48 | 103,800 |
| Oct 24, 2024 | 97.00 | 98.00 | 96.00 | 96.00 | 93.45 | 28,900 |
| Oct 23, 2024 | 97.00 | 98.00 | 96.00 | 98.00 | 95.40 | 19,200 |
| Oct 22, 2024 | 98.00 | 98.00 | 96.00 | 96.00 | 93.45 | 54,600 |
| Oct 21, 2024 | 98.00 | 98.00 | 97.00 | 98.00 | 95.40 | 11,800 |
| Oct 18, 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 94.42 | 19,700 |
| Oct 17, 2024 | 97.00 | 98.00 | 97.00 | 97.00 | 94.42 | 25,600 |
| Oct 16, 2024 | 99.00 | 99.00 | 97.00 | 97.00 | 94.42 | 97,600 |
| Oct 15, 2024 | 98.00 | 99.00 | 97.00 | 99.00 | 96.37 | 25,000 |
| Oct 11, 2024 | 98.00 | 99.00 | 97.00 | 97.00 | 94.42 | 68,600 |
| Oct 10, 2024 | 99.00 | 100.00 | 99.00 | 99.00 | 96.37 | 8,200 |
| Oct 9, 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 96.37 | 26,200 |
| Oct 8, 2024 | 98.00 | 99.00 | 98.00 | 98.00 | 95.40 | 27,500 |
| Oct 7, 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 96.37 | 38,500 |
| Oct 4, 2024 | 100.00 | 100.00 | 98.00 | 99.00 | 96.37 | 315,500 |
| Oct 3, 2024 | 100.00 | 101.00 | 99.00 | 101.00 | 98.32 | 17,700 |
| Oct 2, 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 97.35 | 9,800 |
| Oct 1, 2024 | 101.00 | 101.00 | 99.00 | 100.00 | 97.35 | 17,100 |
| Sep 30, 2024 | 100.00 | 101.00 | 99.00 | 99.00 | 96.37 | 28,200 |
| Sep 27, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 97.35 | 36,100 |
| Sep 26, 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 97.35 | 5,000 |
| Sep 25, 2024 | 101.00 | 101.00 | 99.00 | 99.00 | 96.37 | 7,400 |
| Sep 24, 2024 | 100.00 | 101.00 | 99.00 | 99.00 | 96.37 | 41,800 |
| Sep 20, 2024 | 100.00 | 101.00 | 99.00 | 99.00 | 96.37 | 44,100 |
| Sep 19, 2024 | 99.00 | 100.00 | 99.00 | 99.00 | 96.37 | 38,300 |
| Sep 18, 2024 | 99.00 | 100.00 | 99.00 | 99.00 | 96.37 | 22,100 |
| Sep 17, 2024 | 100.00 | 100.00 | 98.00 | 99.00 | 96.37 | 37,400 |
| Sep 13, 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 96.37 | 21,400 |
| Sep 12, 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 97.35 | 30,700 |
| Sep 11, 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 96.37 | 69,400 |
| Sep 10, 2024 | 101.00 | 102.00 | 99.00 | 99.00 | 96.37 | 393,200 |
| Sep 9, 2024 | 105.00 | 108.00 | 104.00 | 108.00 | 105.13 | 209,200 |
| Sep 6, 2024 | 105.00 | 106.00 | 103.00 | 106.00 | 103.19 | 107,400 |
| Sep 5, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 102.21 | 13,000 |
| Sep 4, 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 102.21 | 78,500 |
| Sep 3, 2024 | 106.00 | 106.00 | 104.00 | 106.00 | 103.19 | 114,700 |
| Sep 2, 2024 | 105.00 | 107.00 | 104.00 | 105.00 | 102.21 | 63,200 |
| Aug 30, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 101.24 | 15,800 |
| Aug 29, 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 101.24 | 96,200 |
| Aug 28, 2024 | 102.00 | 104.00 | 101.00 | 103.00 | 100.27 | 111,800 |
| Aug 27, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 99.29 | 23,000 |
| Aug 26, 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 98.32 | 6,000 |
| Aug 23, 2024 | 102.00 | 102.00 | 100.00 | 102.00 | 99.29 | 23,600 |
| Aug 22, 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 98.32 | 10,400 |
| Aug 21, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 99.29 | 16,000 |
| Aug 20, 2024 | 101.00 | 102.00 | 101.00 | 101.00 | 98.32 | 50,000 |
| Aug 19, 2024 | 102.00 | 103.00 | 100.00 | 100.00 | 97.35 | 90,600 |
| Aug 16, 2024 | 100.00 | 102.00 | 99.00 | 102.00 | 99.29 | 96,400 |
| Aug 15, 2024 | 100.00 | 101.00 | 99.00 | 99.00 | 96.37 | 52,500 |
| Aug 14, 2024 | 101.00 | 101.00 | 98.00 | 101.00 | 98.32 | 70,200 |
| Aug 13, 2024 | 101.00 | 101.00 | 99.00 | 101.00 | 98.32 | 26,800 |
| Aug 9, 2024 | 101.00 | 101.00 | 99.00 | 100.00 | 97.35 | 38,900 |
| Aug 8, 2024 | 98.00 | 101.00 | 96.00 | 101.00 | 98.32 | 42,000 |
| Aug 7, 2024 | 95.00 | 101.00 | 95.00 | 98.00 | 95.40 | 108,900 |
| Aug 6, 2024 | 97.00 | 98.00 | 93.00 | 95.00 | 92.48 | 170,100 |
| Aug 5, 2024 | 103.00 | 103.00 | 91.00 | 93.00 | 90.53 | 213,000 |
| Aug 2, 2024 | 105.00 | 106.00 | 102.00 | 105.00 | 102.21 | 126,100 |
| Aug 1, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 103.19 | 42,700 |
| Jul 31, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 104.16 | 20,700 |
| Jul 30, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 104.16 | 7,400 |
| Jul 29, 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 105.13 | 13,000 |
| Jul 26, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 104.16 | 26,400 |
| Jul 25, 2024 | 107.00 | 108.00 | 106.00 | 106.00 | 103.19 | 64,700 |
| Jul 24, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 104.16 | 36,100 |
| Jul 23, 2024 | 108.00 | 109.00 | 108.00 | 108.00 | 105.13 | 15,700 |
| Jul 22, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 105.13 | 17,800 |
| Jul 19, 2024 | 108.00 | 109.00 | 108.00 | 108.00 | 105.13 | 5,300 |
| Jul 18, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 105.13 | 13,000 |
| Jul 17, 2024 | 109.00 | 109.00 | 108.00 | 109.00 | 106.11 | 19,800 |
| Jul 16, 2024 | 108.00 | 110.00 | 108.00 | 109.00 | 106.11 | 25,200 |
| Jul 12, 2024 | 108.00 | 109.00 | 108.00 | 108.00 | 105.13 | 15,100 |
| Jul 11, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 106.11 | 17,600 |
| Jul 10, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 106.11 | 14,200 |
| Jul 9, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 106.11 | 40,400 |
| Jul 8, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 106.11 | 15,900 |
| Jul 5, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 106.11 | 19,000 |
| Jul 4, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 106.11 | 9,400 |
| Jul 3, 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 107.08 | 55,000 |
| Jul 2, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 106.11 | 11,900 |
| Jul 1, 2024 | 110.00 | 110.00 | 108.00 | 110.00 | 107.08 | 24,900 |
| Jun 28, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 106.11 | 17,100 |
| Jun 27, 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 107.08 | 45,100 |
| Jun 26, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 106.11 | 196,500 |
| Jun 25, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 107.08 | 22,600 |
| Jun 24, 2024 | 109.00 | 111.00 | 108.00 | 110.00 | 107.08 | 96,000 |
| Jun 21, 2024 | 109.00 | 110.00 | 108.00 | 108.00 | 105.13 | 16,900 |
| Jun 20, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 106.11 | 9,400 |
| Jun 19, 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 104.16 | 51,700 |
| Jun 18, 2024 | 108.00 | 110.00 | 107.00 | 108.00 | 105.13 | 88,600 |
| Jun 17, 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 106.11 | 28,200 |
| Jun 14, 2024 | 108.00 | 109.00 | 105.00 | 107.00 | 104.16 | 302,200 |
| Jun 13, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 105.13 | 16,000 |
| Jun 12, 2024 | 108.00 | 110.00 | 108.00 | 108.00 | 105.13 | 66,900 |
| Jun 11, 2024 | 112.00 | 112.00 | 107.00 | 108.00 | 105.13 | 271,100 |
| Jun 10, 2024 | 111.00 | 113.00 | 111.00 | 113.00 | 110.00 | 171,100 |
| Jun 7, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 107.08 | 47,400 |
| Jun 6, 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 108.05 | 2,500 |
| Jun 5, 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 109.03 | 48,400 |
| Jun 4, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 107.08 | 26,100 |
| Jun 3, 2024 | 111.00 | 111.00 | 110.00 | 111.00 | 108.05 | 35,400 |
| May 31, 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 107.08 | 12,900 |
| May 30, 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 106.11 | 82,800 |
| May 29, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 107.08 | 10,800 |
| May 28, 2024 | 110.00 | 112.00 | 109.00 | 111.00 | 108.05 | 131,900 |
| May 27, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 107.08 | 28,400 |
| May 24, 2024 | 110.00 | 111.00 | 110.00 | 110.00 | 107.08 | 38,700 |
| May 23, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 107.08 | 9,300 |
| May 22, 2024 | 111.00 | 111.00 | 109.00 | 111.00 | 108.05 | 32,400 |
| May 21, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 107.08 | 21,100 |
| May 20, 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 108.05 | 21,300 |
| May 17, 2024 | 110.00 | 111.00 | 110.00 | 110.00 | 107.08 | 5,600 |
| May 16, 2024 | 110.00 | 111.00 | 110.00 | 110.00 | 107.08 | 11,900 |
| May 15, 2024 | 110.00 | 112.00 | 110.00 | 110.00 | 107.08 | 120,200 |
| May 14, 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 107.08 | 27,000 |
| May 13, 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 107.08 | 9,800 |
| May 10, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 107.08 | 5,100 |
| May 9, 2024 | 111.00 | 111.00 | 110.00 | 111.00 | 108.05 | 103,700 |
| May 8, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 108.05 | 23,000 |
| May 7, 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 107.08 | 58,200 |
| May 2, 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 107.08 | 21,200 |
| May 1, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 106.11 | 24,000 |
| Apr 30, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 106.11 | 13,300 |
| Apr 26, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 106.11 | 15,900 |
| Apr 25, 2024 | 108.00 | 111.00 | 108.00 | 108.00 | 105.13 | 53,700 |
| Apr 24, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 105.13 | 18,400 |
| Apr 23, 2024 | 107.00 | 109.00 | 107.00 | 108.00 | 105.13 | 98,400 |
| Apr 22, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 104.16 | 5,700 |