Tokyo - Delayed Quote JPY
UNIVA Oak Holdings Limited (3113.T)
78.00
-1.00
(-1.27%)
At close: May 2 at 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | 237,900 |
| May 1, 2025 | 78.00 | 83.00 | 77.00 | 79.00 | 79.00 | 3,483,500 |
| Apr 30, 2025 | 79.00 | 82.00 | 76.00 | 78.00 | 78.00 | 2,283,700 |
| Apr 28, 2025 | 76.00 | 83.00 | 75.00 | 78.00 | 78.00 | 2,389,100 |
| Apr 25, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 137,300 |
| Apr 24, 2025 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | 537,000 |
| Apr 23, 2025 | 81.00 | 87.00 | 80.00 | 80.00 | 80.00 | 5,889,400 |
| Apr 22, 2025 | 81.00 | 87.00 | 78.00 | 80.00 | 80.00 | 5,820,700 |
| Apr 21, 2025 | 80.00 | 87.00 | 79.00 | 81.00 | 81.00 | 2,975,200 |
| Apr 18, 2025 | 79.00 | 85.00 | 75.00 | 79.00 | 79.00 | 1,396,200 |
| Apr 17, 2025 | 76.00 | 82.00 | 75.00 | 79.00 | 79.00 | 2,984,500 |
| Apr 16, 2025 | 79.00 | 89.00 | 73.00 | 77.00 | 77.00 | 2,482,600 |
| Apr 15, 2025 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 168,800 |
| Apr 14, 2025 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 193,800 |
| Apr 11, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 65,400 |
| Apr 10, 2025 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | 121,700 |
| Apr 9, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 25,900 |
| Apr 8, 2025 | 72.00 | 75.00 | 71.00 | 75.00 | 75.00 | 119,400 |
| Apr 7, 2025 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | 680,600 |
| Apr 4, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 469,200 |
| Apr 3, 2025 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 448,700 |
| Apr 2, 2025 | 77.00 | 84.00 | 74.00 | 77.00 | 77.00 | 1,042,100 |
| Apr 1, 2025 | 75.00 | 79.00 | 74.00 | 77.00 | 77.00 | 593,600 |
| Mar 31, 2025 | 77.00 | 103.00 | 74.00 | 75.00 | 75.00 | 4,192,700 |
| Mar 28, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 77,000 |
| Mar 27, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 121,900 |
| Mar 26, 2025 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 74,600 |
| Mar 25, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 73,800 |
| Mar 24, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 64,600 |
| Mar 21, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 156,800 |
| Mar 19, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 38,100 |
| Mar 18, 2025 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 17,800 |
| Mar 17, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 25,300 |
| Mar 14, 2025 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 21,200 |
| Mar 13, 2025 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 8,800 |
| Mar 12, 2025 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 16,800 |
| Mar 11, 2025 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 69,700 |
| Mar 10, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 54,200 |
| Mar 7, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 37,300 |
| Mar 6, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 38,800 |
| Mar 5, 2025 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 67,300 |
| Mar 4, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 22,800 |
| Mar 3, 2025 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 16,700 |
| Feb 28, 2025 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | 117,600 |
| Feb 27, 2025 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | 84,100 |
| Feb 26, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 33,200 |
| Feb 25, 2025 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | 250,900 |
| Feb 21, 2025 | 82.00 | 83.00 | 80.00 | 83.00 | 83.00 | 163,000 |
| Feb 20, 2025 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 70,200 |
| Feb 19, 2025 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 79,100 |
| Feb 18, 2025 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 154,600 |
| Feb 17, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 157,500 |
| Feb 14, 2025 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 52,000 |
| Feb 13, 2025 | 77.00 | 79.00 | 77.00 | 77.00 | 77.00 | 123,100 |
| Feb 12, 2025 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 51,500 |
| Feb 10, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 107,200 |
| Feb 7, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 49,600 |
| Feb 6, 2025 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 163,300 |
| Feb 5, 2025 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 57,800 |
| Feb 4, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 217,000 |
| Feb 3, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 101,700 |
| Jan 31, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 95,400 |
| Jan 30, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 99,000 |
| Jan 29, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 51,800 |
| Jan 28, 2025 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 74,100 |
| Jan 27, 2025 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 144,700 |
| Jan 24, 2025 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 59,800 |
| Jan 23, 2025 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 36,900 |
| Jan 22, 2025 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 46,200 |
| Jan 21, 2025 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 33,800 |
| Jan 20, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 189,300 |
| Jan 17, 2025 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 59,700 |
| Jan 16, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 76,200 |
| Jan 15, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 78,000 |
| Jan 14, 2025 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | 74,400 |
| Jan 10, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 67,500 |
| Jan 9, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 54,800 |
| Jan 8, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 58,500 |
| Jan 7, 2025 | 77.00 | 79.00 | 77.00 | 77.00 | 77.00 | 135,600 |
| Jan 6, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 220,100 |
| Dec 30, 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 327,400 |
| Dec 27, 2024 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 355,000 |
| Dec 26, 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 621,300 |
| Dec 25, 2024 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | 1,298,200 |
| Dec 24, 2024 | 85.00 | 104.00 | 79.00 | 79.00 | 79.00 | 11,863,300 |
| Dec 23, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 83,900 |
| Dec 20, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 133,000 |
| Dec 19, 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 76,800 |
| Dec 18, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 81,300 |
| Dec 17, 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 153,200 |
| Dec 16, 2024 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 101,900 |
| Dec 13, 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 73,600 |
| Dec 12, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 57,800 |
| Dec 11, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 61,800 |
| Dec 10, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 99,100 |
| Dec 9, 2024 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 68,000 |
| Dec 6, 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 69,100 |
| Dec 5, 2024 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 25,500 |
| Dec 4, 2024 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 48,500 |
| Dec 3, 2024 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 106,900 |
| Dec 2, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 105,200 |
| Nov 29, 2024 | 77.00 | 80.00 | 75.00 | 80.00 | 80.00 | 174,300 |
| Nov 28, 2024 | 78.00 | 78.00 | 75.00 | 78.00 | 78.00 | 434,800 |
| Nov 27, 2024 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 70,000 |
| Nov 26, 2024 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 196,500 |
| Nov 25, 2024 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 173,700 |
| Nov 22, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 132,500 |
| Nov 21, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 127,100 |
| Nov 20, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3,500 |
| Nov 19, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 58,000 |
| Nov 18, 2024 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 30,300 |
| Nov 15, 2024 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 85,900 |
| Nov 14, 2024 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | 55,000 |
| Nov 13, 2024 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 25,100 |
| Nov 12, 2024 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 124,100 |
| Nov 11, 2024 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 89,900 |
| Nov 8, 2024 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 27,000 |
| Nov 7, 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 33,200 |
| Nov 6, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 25,200 |
| Nov 5, 2024 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 43,100 |
| Nov 1, 2024 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 58,900 |
| Oct 31, 2024 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | 94,000 |
| Oct 30, 2024 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | 71,800 |
| Oct 29, 2024 | 79.00 | 83.00 | 78.00 | 83.00 | 83.00 | 145,300 |
| Oct 28, 2024 | 76.00 | 80.00 | 76.00 | 80.00 | 80.00 | 72,200 |
| Oct 25, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 73,300 |
| Oct 24, 2024 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | 123,100 |
| Oct 23, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 165,600 |
| Oct 22, 2024 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 29,900 |
| Oct 21, 2024 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | 48,100 |
| Oct 18, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 10,600 |
| Oct 17, 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 11,300 |
| Oct 16, 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 26,400 |
| Oct 15, 2024 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 90,500 |
| Oct 11, 2024 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 138,500 |
| Oct 10, 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 42,100 |
| Oct 9, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 20,700 |
| Oct 8, 2024 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 16,300 |
| Oct 7, 2024 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 32,700 |
| Oct 4, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 27,000 |
| Oct 3, 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 7,500 |
| Oct 2, 2024 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 17,500 |
| Oct 1, 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 29,800 |
| Sep 30, 2024 | 82.00 | 82.00 | 78.00 | 81.00 | 81.00 | 63,000 |
| Sep 27, 2024 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | 106,300 |
| Sep 26, 2024 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 21,300 |
| Sep 25, 2024 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | 16,700 |
| Sep 24, 2024 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 14,400 |
| Sep 20, 2024 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 13,900 |
| Sep 19, 2024 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 48,000 |
| Sep 18, 2024 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 65,100 |
| Sep 17, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 86,100 |
| Sep 13, 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 16,300 |
| Sep 12, 2024 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 139,600 |
| Sep 11, 2024 | 86.00 | 86.00 | 80.00 | 82.00 | 82.00 | 129,000 |
| Sep 10, 2024 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 42,100 |
| Sep 9, 2024 | 85.00 | 87.00 | 83.00 | 86.00 | 86.00 | 96,100 |
| Sep 6, 2024 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 78,800 |
| Sep 5, 2024 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 192,100 |
| Sep 4, 2024 | 90.00 | 90.00 | 87.00 | 90.00 | 90.00 | 126,600 |
| Sep 3, 2024 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 18,000 |
| Sep 2, 2024 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | 75,900 |
| Aug 30, 2024 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 61,800 |
| Aug 29, 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 72,000 |
| Aug 28, 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 136,600 |
| Aug 27, 2024 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | 76,100 |
| Aug 26, 2024 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 108,500 |
| Aug 23, 2024 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | 59,100 |
| Aug 22, 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 25,800 |
| Aug 21, 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 266,600 |
| Aug 20, 2024 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 268,300 |
| Aug 19, 2024 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | 59,200 |
| Aug 16, 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 88,600 |
| Aug 15, 2024 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 90,100 |
| Aug 14, 2024 | 92.00 | 93.00 | 90.00 | 93.00 | 93.00 | 181,500 |
| Aug 13, 2024 | 94.00 | 96.00 | 88.00 | 93.00 | 93.00 | 374,900 |
| Aug 9, 2024 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | 275,100 |
| Aug 8, 2024 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 133,900 |
| Aug 7, 2024 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | 184,500 |
| Aug 6, 2024 | 83.00 | 90.00 | 83.00 | 87.00 | 87.00 | 258,900 |
| Aug 5, 2024 | 83.00 | 94.00 | 74.00 | 88.00 | 88.00 | 517,500 |
| Aug 2, 2024 | 90.00 | 90.00 | 86.00 | 87.00 | 87.00 | 116,500 |
| Aug 1, 2024 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | 84,700 |
| Jul 31, 2024 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 72,000 |
| Jul 30, 2024 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | 68,000 |
| Jul 29, 2024 | 91.00 | 95.00 | 91.00 | 94.00 | 94.00 | 98,200 |
| Jul 26, 2024 | 94.00 | 94.00 | 90.00 | 92.00 | 92.00 | 95,500 |
| Jul 25, 2024 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | 147,200 |
| Jul 24, 2024 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 72,800 |
| Jul 23, 2024 | 97.00 | 97.00 | 93.00 | 95.00 | 95.00 | 891,600 |
| Jul 22, 2024 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 88,200 |
| Jul 19, 2024 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | 50,200 |
| Jul 18, 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 105,700 |
| Jul 17, 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 31,800 |
| Jul 16, 2024 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | 152,700 |
| Jul 12, 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 67,700 |
| Jul 11, 2024 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | 214,300 |
| Jul 10, 2024 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | 213,900 |
| Jul 9, 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 78,200 |
| Jul 8, 2024 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | 90,300 |
| Jul 5, 2024 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | 129,100 |
| Jul 4, 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 86,100 |
| Jul 3, 2024 | 98.00 | 98.00 | 94.00 | 97.00 | 97.00 | 350,800 |
| Jul 2, 2024 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 224,500 |
| Jul 1, 2024 | 90.00 | 96.00 | 90.00 | 96.00 | 96.00 | 223,900 |
| Jun 28, 2024 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 90,300 |
| Jun 27, 2024 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 42,000 |
| Jun 26, 2024 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | 179,600 |
| Jun 25, 2024 | 90.00 | 90.00 | 87.00 | 90.00 | 90.00 | 451,500 |
| Jun 24, 2024 | 89.00 | 92.00 | 83.00 | 89.00 | 89.00 | 954,000 |
| Jun 21, 2024 | 82.00 | 86.00 | 82.00 | 84.00 | 84.00 | 155,700 |
| Jun 20, 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 55,500 |
| Jun 19, 2024 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | 51,700 |
| Jun 18, 2024 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 68,300 |
| Jun 17, 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 69,200 |
| Jun 14, 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 238,300 |
| Jun 13, 2024 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 70,700 |
| Jun 12, 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 103,400 |
| Jun 11, 2024 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 258,700 |
| Jun 10, 2024 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | 122,100 |
| Jun 7, 2024 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 238,800 |
| Jun 6, 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 34,200 |
| Jun 5, 2024 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 67,200 |
| Jun 4, 2024 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 19,800 |
| Jun 3, 2024 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 45,700 |
| May 31, 2024 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 78,700 |
| May 30, 2024 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | 114,200 |
| May 29, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 148,800 |
| May 28, 2024 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 86,000 |
| May 27, 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 117,200 |
| May 24, 2024 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 115,900 |
| May 23, 2024 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | 195,800 |
| May 22, 2024 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | 102,600 |
| May 21, 2024 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | 65,300 |
| May 20, 2024 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | 407,200 |
| May 17, 2024 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | 798,000 |
| May 16, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 176,200 |
| May 15, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 181,000 |
| May 14, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 205,300 |
| May 13, 2024 | 76.00 | 80.00 | 76.00 | 80.00 | 80.00 | 468,400 |
| May 10, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 19,000 |
| May 9, 2024 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 44,000 |
| May 8, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 74,600 |
| May 7, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 45,500 |
| May 2, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 11,700 |