Tokyo - Delayed Quote JPY
Basis Corporation (4068.T)
1,916.00
-2.00
(-0.10%)
As of 11:10:07 AM GMT+9. Market Open.
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 | 1,958.00 | 1,958.00 | 1,910.00 | 1,916.00 | 1,916.00 | 600 |
| Apr 21, 2025 | 1,937.00 | 1,950.00 | 1,907.00 | 1,918.00 | 1,918.00 | 3,200 |
| Apr 18, 2025 | 1,908.00 | 1,951.00 | 1,897.00 | 1,897.00 | 1,897.00 | 5,100 |
| Apr 17, 2025 | 1,882.00 | 2,208.00 | 1,871.00 | 1,908.00 | 1,908.00 | 119,000 |
| Apr 16, 2025 | 1,917.00 | 1,920.00 | 1,871.00 | 1,882.00 | 1,882.00 | 2,600 |
| Apr 15, 2025 | 1,890.00 | 1,914.00 | 1,884.00 | 1,912.00 | 1,912.00 | 5,200 |
| Apr 14, 2025 | 1,876.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,890.00 | 2,800 |
| Apr 11, 2025 | 1,830.00 | 1,852.00 | 1,829.00 | 1,852.00 | 1,852.00 | 1,500 |
| Apr 10, 2025 | 1,838.00 | 1,838.00 | 1,810.00 | 1,830.00 | 1,830.00 | 3,300 |
| Apr 9, 2025 | 1,769.00 | 1,788.00 | 1,760.00 | 1,787.00 | 1,787.00 | 2,800 |
| Apr 8, 2025 | 1,764.00 | 1,764.00 | 1,721.00 | 1,760.00 | 1,760.00 | 2,500 |
| Apr 7, 2025 | 1,700.00 | 1,722.00 | 1,684.00 | 1,684.00 | 1,684.00 | 14,000 |
| Apr 4, 2025 | 1,800.00 | 1,817.00 | 1,750.00 | 1,772.00 | 1,772.00 | 12,200 |
| Apr 3, 2025 | 1,850.00 | 1,858.00 | 1,810.00 | 1,830.00 | 1,830.00 | 8,600 |
| Apr 2, 2025 | 1,865.00 | 1,888.00 | 1,865.00 | 1,877.00 | 1,877.00 | 7,900 |
| Apr 1, 2025 | 1,941.00 | 1,941.00 | 1,850.00 | 1,878.00 | 1,878.00 | 11,600 |
| Mar 31, 2025 | 1,900.00 | 1,945.00 | 1,860.00 | 1,884.00 | 1,884.00 | 39,700 |
| Mar 28, 2025 | 1,700.00 | 1,875.00 | 1,700.00 | 1,803.00 | 1,803.00 | 60,400 |
| Mar 27, 2025 | 1,740.00 | 1,744.00 | 1,629.00 | 1,697.00 | 1,697.00 | 144,000 |
| Mar 26, 2025 | 1,489.00 | 1,514.00 | 1,489.00 | 1,500.00 | 1,500.00 | 800 |
| Mar 25, 2025 | 1,502.00 | 1,503.00 | 1,488.00 | 1,488.00 | 1,488.00 | 2,100 |
| Mar 24, 2025 | 1,505.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,200 |
| Mar 21, 2025 | 1,499.00 | 1,505.00 | 1,470.00 | 1,505.00 | 1,505.00 | 1,500 |
| Mar 19, 2025 | 1,475.00 | 1,505.00 | 1,475.00 | 1,500.00 | 1,500.00 | 2,400 |
| Mar 18, 2025 | 1,533.00 | 1,533.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,700 |
| Mar 17, 2025 | 1,496.00 | 1,505.00 | 1,496.00 | 1,500.00 | 1,500.00 | 2,400 |
| Mar 14, 2025 | 1,466.00 | 1,477.00 | 1,466.00 | 1,477.00 | 1,477.00 | 1,000 |
| Mar 13, 2025 | 1,465.00 | 1,489.00 | 1,463.00 | 1,470.00 | 1,470.00 | 1,400 |
| Mar 12, 2025 | 1,501.00 | 1,525.00 | 1,465.00 | 1,476.00 | 1,476.00 | 6,600 |
| Mar 11, 2025 | 1,373.00 | 1,465.00 | 1,373.00 | 1,459.00 | 1,459.00 | 6,600 |
| Mar 10, 2025 | 1,372.00 | 1,378.00 | 1,372.00 | 1,378.00 | 1,378.00 | 500 |
| Mar 7, 2025 | 1,379.00 | 1,379.00 | 1,357.00 | 1,365.00 | 1,365.00 | 1,800 |
| Mar 6, 2025 | 1,346.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1,500 |
| Mar 5, 2025 | 1,353.00 | 1,365.00 | 1,349.00 | 1,353.00 | 1,353.00 | 1,200 |
| Mar 4, 2025 | 1,363.00 | 1,363.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,500 |
| Mar 3, 2025 | 1,384.00 | 1,388.00 | 1,374.00 | 1,381.00 | 1,381.00 | 3,600 |
| Feb 28, 2025 | 1,404.00 | 1,408.00 | 1,387.00 | 1,387.00 | 1,387.00 | 5,500 |
| Feb 27, 2025 | 1,416.00 | 1,420.00 | 1,414.00 | 1,420.00 | 1,420.00 | 500 |
| Feb 26, 2025 | 1,410.00 | 1,428.00 | 1,410.00 | 1,416.00 | 1,416.00 | 1,500 |
| Feb 25, 2025 | 1,422.00 | 1,450.00 | 1,404.00 | 1,421.00 | 1,421.00 | 2,200 |
| Feb 21, 2025 | 1,458.00 | 1,467.00 | 1,450.00 | 1,452.00 | 1,452.00 | 4,500 |
| Feb 20, 2025 | 1,527.00 | 1,555.00 | 1,462.00 | 1,462.00 | 1,462.00 | 11,700 |
| Feb 19, 2025 | 1,466.00 | 1,498.00 | 1,432.00 | 1,497.00 | 1,497.00 | 8,100 |
| Feb 18, 2025 | 1,417.00 | 1,480.00 | 1,391.00 | 1,436.00 | 1,436.00 | 8,000 |
| Feb 17, 2025 | 1,406.00 | 1,448.00 | 1,390.00 | 1,447.00 | 1,447.00 | 16,300 |
| Feb 14, 2025 | 1,298.00 | 1,444.00 | 1,280.00 | 1,444.00 | 1,444.00 | 89,000 |
| Feb 13, 2025 | 1,179.00 | 1,203.00 | 1,172.00 | 1,190.00 | 1,190.00 | 5,800 |
| Feb 12, 2025 | 1,133.00 | 1,250.00 | 1,126.00 | 1,185.00 | 1,185.00 | 19,900 |
| Feb 10, 2025 | 1,085.00 | 1,125.00 | 1,085.00 | 1,125.00 | 1,125.00 | 2,000 |
| Feb 7, 2025 | 1,082.00 | 1,102.00 | 1,082.00 | 1,089.00 | 1,089.00 | 4,400 |
| Feb 6, 2025 | 1,075.00 | 1,083.00 | 1,075.00 | 1,082.00 | 1,082.00 | 1,400 |
| Feb 5, 2025 | 1,070.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,300 |
| Feb 4, 2025 | 1,072.00 | 1,075.00 | 1,069.00 | 1,070.00 | 1,070.00 | 500 |
| Feb 3, 2025 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,700 |
| Jan 31, 2025 | 1,100.00 | 1,114.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,300 |
| Jan 30, 2025 | 1,091.00 | 1,098.00 | 1,091.00 | 1,098.00 | 1,098.00 | 700 |
| Jan 29, 2025 | 1,070.00 | 1,096.00 | 1,070.00 | 1,093.00 | 1,093.00 | 900 |
| Jan 28, 2025 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 100 |
| Jan 27, 2025 | 1,080.00 | 1,081.00 | 1,071.00 | 1,081.00 | 1,081.00 | 300 |
| Jan 24, 2025 | 1,068.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1,400 |
| Jan 23, 2025 | 1,071.00 | 1,076.00 | 1,068.00 | 1,076.00 | 1,076.00 | 1,000 |
| Jan 22, 2025 | 1,097.00 | 1,097.00 | 1,078.00 | 1,079.00 | 1,079.00 | 2,600 |
| Jan 21, 2025 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 200 |
| Jan 20, 2025 | 1,084.00 | 1,097.00 | 1,071.00 | 1,097.00 | 1,097.00 | 1,300 |
| Jan 17, 2025 | 1,054.00 | 1,062.00 | 1,049.00 | 1,057.00 | 1,057.00 | 1,500 |
| Jan 16, 2025 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 300 |
| Jan 15, 2025 | 1,049.00 | 1,067.00 | 1,049.00 | 1,050.00 | 1,050.00 | 500 |
| Jan 14, 2025 | 1,070.00 | 1,072.00 | 1,049.00 | 1,049.00 | 1,049.00 | 3,000 |
| Jan 10, 2025 | 1,055.00 | 1,074.00 | 1,055.00 | 1,071.00 | 1,071.00 | 500 |
| Jan 9, 2025 | 1,068.00 | 1,070.00 | 1,064.00 | 1,067.00 | 1,067.00 | 1,000 |
| Jan 8, 2025 | 1,078.00 | 1,080.00 | 1,056.00 | 1,068.00 | 1,068.00 | 3,600 |
| Jan 7, 2025 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 500 |
| Jan 6, 2025 | 1,068.00 | 1,069.00 | 1,068.00 | 1,068.00 | 1,068.00 | 900 |
| Dec 30, 2024 | 1,070.00 | 1,076.00 | 1,062.00 | 1,063.00 | 1,063.00 | 1,600 |
| Dec 27, 2024 | 1,036.00 | 1,070.00 | 1,036.00 | 1,070.00 | 1,070.00 | 4,500 |
| Dec 26, 2024 | 1,063.00 | 1,063.00 | 1,038.00 | 1,040.00 | 1,040.00 | 7,600 |
| Dec 25, 2024 | 1,058.00 | 1,070.00 | 1,039.00 | 1,070.00 | 1,070.00 | 8,100 |
| Dec 24, 2024 | 1,077.00 | 1,077.00 | 1,057.00 | 1,058.00 | 1,058.00 | 9,500 |
| Dec 23, 2024 | 1,094.00 | 1,119.00 | 1,076.00 | 1,082.00 | 1,082.00 | 3,700 |
| Dec 20, 2024 | 1,131.00 | 1,131.00 | 1,091.00 | 1,094.00 | 1,094.00 | 2,600 |
| Dec 19, 2024 | 1,105.00 | 1,118.00 | 1,102.00 | 1,118.00 | 1,118.00 | 1,400 |
| Dec 18, 2024 | 1,114.00 | 1,132.00 | 1,114.00 | 1,124.00 | 1,124.00 | 2,800 |
| Dec 17, 2024 | 1,133.00 | 1,133.00 | 1,082.00 | 1,114.00 | 1,114.00 | 8,700 |
| Dec 16, 2024 | 1,132.00 | 1,138.00 | 1,132.00 | 1,134.00 | 1,134.00 | 3,200 |
| Dec 13, 2024 | 1,121.00 | 1,138.00 | 1,117.00 | 1,120.00 | 1,120.00 | 5,300 |
| Dec 12, 2024 | 1,140.00 | 1,146.00 | 1,123.00 | 1,125.00 | 1,125.00 | 4,300 |
| Dec 11, 2024 | 1,154.00 | 1,156.00 | 1,140.00 | 1,140.00 | 1,140.00 | 3,000 |
| Dec 10, 2024 | 1,162.00 | 1,162.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,200 |
| Dec 9, 2024 | 1,181.00 | 1,181.00 | 1,159.00 | 1,159.00 | 1,159.00 | 3,900 |
| Dec 6, 2024 | 1,154.00 | 1,170.00 | 1,153.00 | 1,154.00 | 1,154.00 | 3,700 |
| Dec 5, 2024 | 1,159.00 | 1,187.00 | 1,156.00 | 1,156.00 | 1,156.00 | 6,200 |
| Dec 4, 2024 | 1,207.00 | 1,207.00 | 1,155.00 | 1,158.00 | 1,158.00 | 12,600 |
| Dec 3, 2024 | 1,192.00 | 1,223.00 | 1,184.00 | 1,197.00 | 1,197.00 | 15,900 |
| Dec 2, 2024 | 1,225.00 | 1,238.00 | 1,192.00 | 1,192.00 | 1,192.00 | 26,000 |
| Nov 29, 2024 | 1,235.00 | 1,416.00 | 1,208.00 | 1,220.00 | 1,220.00 | 137,400 |
| Nov 28, 2024 | 1,320.00 | 1,320.00 | 1,220.00 | 1,233.00 | 1,233.00 | 64,900 |
| Nov 27, 2024 | 1,465.00 | 1,495.00 | 1,298.00 | 1,320.00 | 1,320.00 | 77,200 |
| Nov 26, 2024 | 1,592.00 | 1,620.00 | 1,364.00 | 1,453.00 | 1,453.00 | 430,700 |
| Nov 25, 2024 | 1,225.00 | 1,512.00 | 1,191.00 | 1,512.00 | 1,512.00 | 484,000 |
| Nov 22, 2024 | 1,186.00 | 1,212.00 | 1,186.00 | 1,212.00 | 1,212.00 | 1,000 |
| Nov 21, 2024 | 1,212.00 | 1,212.00 | 1,194.00 | 1,212.00 | 1,212.00 | 900 |
| Nov 20, 2024 | 1,218.00 | 1,218.00 | 1,212.00 | 1,212.00 | 1,212.00 | 500 |
| Nov 19, 2024 | 1,186.00 | 1,222.00 | 1,186.00 | 1,222.00 | 1,222.00 | 2,100 |
| Nov 18, 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 500 |
| Nov 15, 2024 | 1,193.00 | 1,210.00 | 1,187.00 | 1,187.00 | 1,187.00 | 3,000 |
| Nov 14, 2024 | 1,194.00 | 1,215.00 | 1,194.00 | 1,214.00 | 1,214.00 | 1,200 |
| Nov 13, 2024 | 1,191.00 | 1,195.00 | 1,191.00 | 1,195.00 | 1,195.00 | 600 |
| Nov 12, 2024 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 100 |
| Nov 11, 2024 | 1,184.00 | 1,222.00 | 1,184.00 | 1,200.00 | 1,200.00 | 1,900 |
| Nov 8, 2024 | 1,183.00 | 1,185.00 | 1,183.00 | 1,184.00 | 1,184.00 | 500 |
| Nov 7, 2024 | 1,190.00 | 1,198.00 | 1,190.00 | 1,191.00 | 1,191.00 | 2,100 |
| Nov 6, 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 400 |
| Nov 5, 2024 | 1,190.00 | 1,190.00 | 1,181.00 | 1,181.00 | 1,181.00 | 500 |
| Nov 1, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 400 |
| Oct 31, 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 100 |
| Oct 30, 2024 | 1,188.00 | 1,209.00 | 1,188.00 | 1,192.00 | 1,192.00 | 700 |
| Oct 29, 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 100 |
| Oct 28, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 100 |
| Oct 25, 2024 | 1,191.00 | 1,191.00 | 1,185.00 | 1,185.00 | 1,185.00 | 300 |
| Oct 24, 2024 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 100 |
| Oct 23, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 200 |
| Oct 22, 2024 | 1,184.00 | 1,191.00 | 1,184.00 | 1,191.00 | 1,191.00 | 500 |
| Oct 21, 2024 | 1,196.00 | 1,198.00 | 1,183.00 | 1,197.00 | 1,197.00 | 700 |
| Oct 18, 2024 | 1,181.00 | 1,190.00 | 1,181.00 | 1,190.00 | 1,190.00 | 400 |
| Oct 17, 2024 | 1,191.00 | 1,191.00 | 1,185.00 | 1,189.00 | 1,189.00 | 500 |
| Oct 16, 2024 | 1,198.00 | 1,198.00 | 1,190.00 | 1,194.00 | 1,194.00 | 900 |
| Oct 15, 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 400 |
| Oct 11, 2024 | 1,212.00 | 1,212.00 | 1,200.00 | 1,200.00 | 1,200.00 | 600 |
| Oct 10, 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 100 |
| Oct 9, 2024 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 100 |
| Oct 8, 2024 | 1,207.00 | 1,208.00 | 1,201.00 | 1,204.00 | 1,204.00 | 1,000 |
| Oct 7, 2024 | 1,226.00 | 1,229.00 | 1,205.00 | 1,208.00 | 1,208.00 | 1,500 |
| Oct 4, 2024 | 1,216.00 | 1,230.00 | 1,216.00 | 1,217.00 | 1,217.00 | 1,600 |
| Oct 3, 2024 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 200 |
| Oct 2, 2024 | 1,234.00 | 1,234.00 | 1,216.00 | 1,216.00 | 1,216.00 | 600 |
| Oct 1, 2024 | 1,205.00 | 1,237.00 | 1,205.00 | 1,237.00 | 1,237.00 | 400 |
| Sep 30, 2024 | 1,213.00 | 1,213.00 | 1,204.00 | 1,204.00 | 1,204.00 | 900 |
| Sep 27, 2024 | 1,233.00 | 1,233.00 | 1,204.00 | 1,231.00 | 1,231.00 | 400 |
| Sep 26, 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | - |
| Sep 25, 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | - |
| Sep 24, 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 100 |
| Sep 20, 2024 | 1,219.00 | 1,219.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,000 |
| Sep 19, 2024 | 1,186.00 | 1,219.00 | 1,186.00 | 1,219.00 | 1,219.00 | 2,000 |
| Sep 18, 2024 | 1,189.00 | 1,189.00 | 1,186.00 | 1,186.00 | 1,186.00 | 500 |
| Sep 17, 2024 | 1,200.00 | 1,200.00 | 1,184.00 | 1,184.00 | 1,184.00 | 900 |
| Sep 13, 2024 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,500 |
| Sep 12, 2024 | 1,190.00 | 1,217.00 | 1,190.00 | 1,217.00 | 1,217.00 | 200 |
| Sep 11, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| Sep 10, 2024 | 1,215.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,000 |
| Sep 9, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 200 |
| Sep 6, 2024 | 1,202.00 | 1,202.00 | 1,201.00 | 1,201.00 | 1,201.00 | 500 |
| Sep 5, 2024 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | - |
| Sep 4, 2024 | 1,201.00 | 1,209.00 | 1,201.00 | 1,209.00 | 1,209.00 | 500 |
| Sep 3, 2024 | 1,214.00 | 1,231.00 | 1,214.00 | 1,231.00 | 1,231.00 | 2,200 |
| Sep 2, 2024 | 1,225.00 | 1,244.00 | 1,225.00 | 1,244.00 | 1,244.00 | 400 |
| Aug 30, 2024 | 1,230.00 | 1,264.00 | 1,200.00 | 1,213.00 | 1,213.00 | 3,500 |
| Aug 29, 2024 | 1,211.00 | 1,247.00 | 1,201.00 | 1,239.00 | 1,239.00 | 900 |
| Aug 28, 2024 | 1,233.00 | 1,233.00 | 1,211.00 | 1,211.00 | 1,211.00 | 800 |
| Aug 27, 2024 | 1,218.00 | 1,238.00 | 1,212.00 | 1,238.00 | 1,238.00 | 1,300 |
| Aug 26, 2024 | 1,210.00 | 1,250.00 | 1,203.00 | 1,248.00 | 1,248.00 | 5,900 |
| Aug 23, 2024 | 1,178.00 | 1,397.00 | 1,178.00 | 1,258.00 | 1,258.00 | 136,700 |
| Aug 22, 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 200 |
| Aug 21, 2024 | 1,148.00 | 1,161.00 | 1,131.00 | 1,161.00 | 1,161.00 | 1,100 |
| Aug 20, 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 500 |
| Aug 19, 2024 | 1,133.00 | 1,148.00 | 1,130.00 | 1,148.00 | 1,148.00 | 300 |
| Aug 16, 2024 | 1,113.00 | 1,150.00 | 1,113.00 | 1,150.00 | 1,150.00 | 1,800 |
| Aug 15, 2024 | 1,144.00 | 1,174.00 | 1,114.00 | 1,143.00 | 1,143.00 | 4,900 |
| Aug 14, 2024 | 1,155.00 | 1,155.00 | 1,090.00 | 1,114.00 | 1,114.00 | 4,100 |
| Aug 13, 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - |
| Aug 9, 2024 | 1,137.00 | 1,174.00 | 1,137.00 | 1,155.00 | 1,155.00 | 800 |
| Aug 8, 2024 | 1,080.00 | 1,108.00 | 1,080.00 | 1,108.00 | 1,108.00 | 400 |
| Aug 7, 2024 | 1,040.00 | 1,099.00 | 1,040.00 | 1,080.00 | 1,080.00 | 5,400 |
| Aug 6, 2024 | 1,083.00 | 1,100.00 | 1,050.00 | 1,084.00 | 1,084.00 | 4,100 |
| Aug 5, 2024 | 1,200.00 | 1,201.00 | 1,024.00 | 1,084.00 | 1,084.00 | 12,300 |
| Aug 2, 2024 | 1,250.00 | 1,251.00 | 1,231.00 | 1,231.00 | 1,231.00 | 3,100 |
| Aug 1, 2024 | 1,253.00 | 1,253.00 | 1,251.00 | 1,251.00 | 1,251.00 | 200 |
| Jul 31, 2024 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 300 |
| Jul 30, 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| Jul 29, 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 200 |
| Jul 26, 2024 | 1,264.00 | 1,264.00 | 1,260.00 | 1,260.00 | 1,260.00 | 400 |
| Jul 25, 2024 | 1,285.00 | 1,285.00 | 1,257.00 | 1,276.00 | 1,276.00 | 4,400 |
| Jul 24, 2024 | 1,299.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,300 |
| Jul 23, 2024 | 1,301.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1,300.00 | 400 |
| Jul 22, 2024 | 1,340.00 | 1,340.00 | 1,300.00 | 1,301.00 | 1,301.00 | 2,200 |
| Jul 19, 2024 | 1,299.00 | 1,317.00 | 1,299.00 | 1,310.00 | 1,310.00 | 400 |
| Jul 18, 2024 | 1,281.00 | 1,310.00 | 1,281.00 | 1,310.00 | 1,310.00 | 300 |
| Jul 17, 2024 | 1,288.00 | 1,315.00 | 1,280.00 | 1,311.00 | 1,311.00 | 2,500 |
| Jul 16, 2024 | 1,271.00 | 1,299.00 | 1,266.00 | 1,290.00 | 1,290.00 | 8,500 |
| Jul 12, 2024 | 1,288.00 | 1,315.00 | 1,267.00 | 1,273.00 | 1,273.00 | 4,200 |
| Jul 11, 2024 | 1,235.00 | 1,357.00 | 1,234.00 | 1,315.00 | 1,315.00 | 39,700 |
| Jul 10, 2024 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | - |
| Jul 9, 2024 | 1,239.00 | 1,264.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,900 |
| Jul 8, 2024 | 1,225.00 | 1,269.00 | 1,225.00 | 1,269.00 | 1,269.00 | 3,500 |
| Jul 5, 2024 | 1,223.00 | 1,232.00 | 1,223.00 | 1,232.00 | 1,232.00 | 400 |
| Jul 4, 2024 | 1,221.00 | 1,231.00 | 1,221.00 | 1,231.00 | 1,231.00 | 400 |
| Jul 3, 2024 | 1,217.00 | 1,249.00 | 1,217.00 | 1,221.00 | 1,221.00 | 1,000 |
| Jul 2, 2024 | 1,266.00 | 1,266.00 | 1,208.00 | 1,215.00 | 1,215.00 | 3,600 |
| Jul 1, 2024 | 1,215.00 | 1,255.00 | 1,215.00 | 1,250.00 | 1,250.00 | 1,600 |
| Jun 28, 2024 | 1,225.00 | 1,225.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,000 |
| Jun 27, 2024 | 1,277.00 | 1,277.00 | 1,221.00 | 1,232.00 | 1,232.00 | 700 |
| Jun 26, 2024 | 1,237.00 | 1,250.00 | 1,223.00 | 1,223.00 | 1,223.00 | 2,200 |
| Jun 25, 2024 | 1,215.00 | 1,239.00 | 1,215.00 | 1,239.00 | 1,239.00 | 1,000 |
| Jun 24, 2024 | 1,220.00 | 1,250.00 | 1,209.00 | 1,212.00 | 1,212.00 | 2,600 |
| Jun 21, 2024 | 1,222.00 | 1,231.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2,500 |
| Jun 20, 2024 | 1,227.00 | 1,238.00 | 1,209.00 | 1,238.00 | 1,238.00 | 4,400 |
| Jun 19, 2024 | 1,203.00 | 1,215.00 | 1,188.00 | 1,207.00 | 1,207.00 | 9,600 |
| Jun 18, 2024 | 1,251.00 | 1,399.00 | 1,217.00 | 1,217.00 | 1,217.00 | 81,000 |
| Jun 17, 2024 | 1,170.00 | 1,180.00 | 1,164.00 | 1,180.00 | 1,180.00 | 7,500 |
| Jun 14, 2024 | 1,164.00 | 1,170.00 | 1,164.00 | 1,170.00 | 1,170.00 | 700 |
| Jun 13, 2024 | 1,133.00 | 1,155.00 | 1,133.00 | 1,141.00 | 1,141.00 | 3,400 |
| Jun 12, 2024 | 1,132.00 | 1,133.00 | 1,132.00 | 1,133.00 | 1,133.00 | 300 |
| Jun 11, 2024 | 1,143.00 | 1,144.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,100 |
| Jun 10, 2024 | 1,151.00 | 1,151.00 | 1,148.00 | 1,148.00 | 1,148.00 | 200 |
| Jun 7, 2024 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | 200 |
| Jun 6, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 500 |
| Jun 5, 2024 | 1,150.00 | 1,150.00 | 1,141.00 | 1,150.00 | 1,150.00 | 1,100 |
| Jun 4, 2024 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 900 |
| Jun 3, 2024 | 1,160.00 | 1,160.00 | 1,148.00 | 1,150.00 | 1,150.00 | 900 |
| May 31, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 200 |
| May 30, 2024 | 1,131.00 | 1,131.00 | 1,130.00 | 1,130.00 | 1,130.00 | 300 |
| May 29, 2024 | 1,136.00 | 1,142.00 | 1,130.00 | 1,131.00 | 1,131.00 | 1,600 |
| May 28, 2024 | 1,168.00 | 1,168.00 | 1,150.00 | 1,150.00 | 1,150.00 | 700 |
| May 27, 2024 | 1,137.00 | 1,165.00 | 1,135.00 | 1,146.00 | 1,146.00 | 1,100 |
| May 24, 2024 | 1,151.00 | 1,151.00 | 1,131.00 | 1,146.00 | 1,146.00 | 1,400 |
| May 23, 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 200 |
| May 22, 2024 | 1,139.00 | 1,153.00 | 1,135.00 | 1,144.00 | 1,144.00 | 1,300 |
| May 21, 2024 | 1,142.00 | 1,162.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,800 |
| May 20, 2024 | 1,150.00 | 1,165.00 | 1,141.00 | 1,142.00 | 1,142.00 | 1,600 |
| May 17, 2024 | 1,151.00 | 1,151.00 | 1,138.00 | 1,143.00 | 1,143.00 | 800 |
| May 16, 2024 | 1,200.00 | 1,200.00 | 1,150.00 | 1,152.00 | 1,152.00 | 10,500 |
| May 15, 2024 | 1,215.00 | 1,234.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1,000 |
| May 14, 2024 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | 400 |
| May 13, 2024 | 1,212.00 | 1,215.00 | 1,202.00 | 1,215.00 | 1,215.00 | 500 |
| May 10, 2024 | 1,232.00 | 1,232.00 | 1,212.00 | 1,212.00 | 1,212.00 | 400 |
| May 9, 2024 | 1,220.00 | 1,234.00 | 1,220.00 | 1,234.00 | 1,234.00 | 200 |
| May 8, 2024 | 1,222.00 | 1,239.00 | 1,217.00 | 1,217.00 | 1,217.00 | 2,000 |
| May 7, 2024 | 1,237.00 | 1,239.00 | 1,237.00 | 1,239.00 | 1,239.00 | 1,500 |
| May 2, 2024 | 1,196.00 | 1,246.00 | 1,196.00 | 1,221.00 | 1,221.00 | 4,500 |
| May 1, 2024 | 1,202.00 | 1,224.00 | 1,166.00 | 1,203.00 | 1,203.00 | 13,800 |
| Apr 30, 2024 | 1,202.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 1,000 |
| Apr 26, 2024 | 1,218.00 | 1,220.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,400 |
| Apr 25, 2024 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | - |
| Apr 24, 2024 | 1,212.00 | 1,239.00 | 1,212.00 | 1,239.00 | 1,239.00 | 300 |
| Apr 23, 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 100 |
| Apr 22, 2024 | 1,240.00 | 1,240.00 | 1,202.00 | 1,212.00 | 1,212.00 | 1,900 |