Tokyo - Delayed Quote JPY
NIFTY Lifestyle Co., Ltd. (4262.T)
1,183.00
-77.00
(-6.11%)
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 |
|---|---|---|---|---|---|---|
| May 7, 2025 | 1,280.00 | 1,350.00 | 1,176.00 | 1,183.00 | 1,183.00 | 400,300 |
| May 2, 2025 | 1,248.00 | 1,262.00 | 1,237.00 | 1,260.00 | 1,260.00 | 13,400 |
| May 1, 2025 | 1,228.00 | 1,250.00 | 1,222.00 | 1,232.00 | 1,232.00 | 11,100 |
| Apr 30, 2025 | 1,246.00 | 1,249.00 | 1,222.00 | 1,222.00 | 1,222.00 | 4,600 |
| Apr 28, 2025 | 1,220.00 | 1,242.00 | 1,214.00 | 1,242.00 | 1,242.00 | 10,300 |
| Apr 25, 2025 | 1,203.00 | 1,208.00 | 1,189.00 | 1,208.00 | 1,208.00 | 1,900 |
| Apr 24, 2025 | 1,164.00 | 1,202.00 | 1,164.00 | 1,201.00 | 1,201.00 | 5,000 |
| Apr 23, 2025 | 1,193.00 | 1,194.00 | 1,193.00 | 1,194.00 | 1,194.00 | 300 |
| Apr 22, 2025 | 1,175.00 | 1,200.00 | 1,173.00 | 1,182.00 | 1,182.00 | 1,600 |
| Apr 21, 2025 | 1,205.00 | 1,205.00 | 1,188.00 | 1,200.00 | 1,200.00 | 3,300 |
| Apr 18, 2025 | 1,170.00 | 1,196.00 | 1,166.00 | 1,196.00 | 1,196.00 | 4,500 |
| Apr 17, 2025 | 1,140.00 | 1,173.00 | 1,140.00 | 1,151.00 | 1,151.00 | 2,700 |
| Apr 16, 2025 | 1,108.00 | 1,140.00 | 1,108.00 | 1,135.00 | 1,135.00 | 8,100 |
| Apr 15, 2025 | 1,115.00 | 1,135.00 | 1,104.00 | 1,104.00 | 1,104.00 | 9,600 |
| Apr 14, 2025 | 1,140.00 | 1,155.00 | 1,111.00 | 1,111.00 | 1,111.00 | 19,100 |
| Apr 11, 2025 | 1,100.00 | 1,113.00 | 1,062.00 | 1,110.00 | 1,110.00 | 19,300 |
| Apr 10, 2025 | 1,141.00 | 1,150.00 | 1,052.00 | 1,113.00 | 1,113.00 | 17,500 |
| Apr 9, 2025 | 1,047.00 | 1,088.00 | 1,034.00 | 1,048.00 | 1,048.00 | 9,300 |
| Apr 8, 2025 | 1,035.00 | 1,100.00 | 1,035.00 | 1,090.00 | 1,090.00 | 12,100 |
| Apr 7, 2025 | 1,050.00 | 1,051.00 | 969.00 | 980.00 | 980.00 | 45,300 |
| Apr 4, 2025 | 1,167.00 | 1,175.00 | 1,102.00 | 1,141.00 | 1,141.00 | 11,200 |
| Apr 3, 2025 | 1,140.00 | 1,199.00 | 1,137.00 | 1,197.00 | 1,197.00 | 7,500 |
| Apr 2, 2025 | 1,207.00 | 1,207.00 | 1,182.00 | 1,185.00 | 1,185.00 | 7,700 |
| Apr 1, 2025 | 1,209.00 | 1,209.00 | 1,192.00 | 1,206.00 | 1,206.00 | 3,500 |
| Mar 31, 2025 | 1,205.00 | 1,209.00 | 1,180.00 | 1,209.00 | 1,209.00 | 4,200 |
| Mar 28, 2025 | 23 Dividend | |||||
| Mar 28, 2025 | 1,200.00 | 1,201.00 | 1,169.00 | 1,200.00 | 1,200.00 | 15,800 |
| Mar 27, 2025 | 1,207.00 | 1,218.00 | 1,191.00 | 1,195.00 | 1,172.00 | 36,000 |
| Mar 26, 2025 | 1,247.00 | 1,248.00 | 1,218.00 | 1,220.00 | 1,196.52 | 8,900 |
| Mar 25, 2025 | 1,255.00 | 1,255.00 | 1,235.00 | 1,239.00 | 1,215.15 | 7,400 |
| Mar 24, 2025 | 1,241.00 | 1,255.00 | 1,241.00 | 1,253.00 | 1,228.88 | 10,000 |
| Mar 21, 2025 | 1,243.00 | 1,243.00 | 1,234.00 | 1,241.00 | 1,217.11 | 3,300 |
| Mar 19, 2025 | 1,215.00 | 1,237.00 | 1,215.00 | 1,236.00 | 1,212.21 | 2,800 |
| Mar 18, 2025 | 1,229.00 | 1,229.00 | 1,220.00 | 1,220.00 | 1,196.52 | 5,700 |
| Mar 17, 2025 | 1,248.00 | 1,249.00 | 1,225.00 | 1,229.00 | 1,205.35 | 3,600 |
| Mar 14, 2025 | 1,211.00 | 1,230.00 | 1,211.00 | 1,228.00 | 1,204.36 | 2,700 |
| Mar 13, 2025 | 1,224.00 | 1,235.00 | 1,221.00 | 1,221.00 | 1,197.50 | 3,800 |
| Mar 12, 2025 | 1,204.00 | 1,226.00 | 1,201.00 | 1,222.00 | 1,198.48 | 4,500 |
| Mar 11, 2025 | 1,184.00 | 1,206.00 | 1,178.00 | 1,201.00 | 1,177.88 | 8,400 |
| Mar 10, 2025 | 1,186.00 | 1,206.00 | 1,186.00 | 1,206.00 | 1,182.79 | 4,800 |
| Mar 7, 2025 | 1,173.00 | 1,181.00 | 1,173.00 | 1,178.00 | 1,155.33 | 1,200 |
| Mar 6, 2025 | 1,182.00 | 1,190.00 | 1,168.00 | 1,189.00 | 1,166.12 | 2,000 |
| Mar 5, 2025 | 1,170.00 | 1,172.00 | 1,165.00 | 1,170.00 | 1,147.48 | 8,200 |
| Mar 4, 2025 | 1,186.00 | 1,186.00 | 1,170.00 | 1,171.00 | 1,148.46 | 2,700 |
| Mar 3, 2025 | 1,170.00 | 1,197.00 | 1,170.00 | 1,181.00 | 1,158.27 | 3,700 |
| Feb 28, 2025 | 1,208.00 | 1,208.00 | 1,160.00 | 1,165.00 | 1,142.58 | 15,400 |
| Feb 27, 2025 | 1,233.00 | 1,233.00 | 1,187.00 | 1,208.00 | 1,184.75 | 6,800 |
| Feb 26, 2025 | 1,203.00 | 1,244.00 | 1,202.00 | 1,205.00 | 1,181.81 | 27,700 |
| Feb 25, 2025 | 1,200.00 | 1,205.00 | 1,186.00 | 1,203.00 | 1,179.85 | 6,200 |
| Feb 21, 2025 | 1,173.00 | 1,200.00 | 1,169.00 | 1,200.00 | 1,176.90 | 5,300 |
| Feb 20, 2025 | 1,195.00 | 1,195.00 | 1,164.00 | 1,165.00 | 1,142.58 | 5,400 |
| Feb 19, 2025 | 1,204.00 | 1,204.00 | 1,182.00 | 1,182.00 | 1,159.25 | 3,800 |
| Feb 18, 2025 | 1,207.00 | 1,210.00 | 1,190.00 | 1,204.00 | 1,180.83 | 3,500 |
| Feb 17, 2025 | 1,187.00 | 1,200.00 | 1,172.00 | 1,200.00 | 1,176.90 | 8,400 |
| Feb 14, 2025 | 1,155.00 | 1,167.00 | 1,154.00 | 1,167.00 | 1,144.54 | 6,300 |
| Feb 13, 2025 | 1,155.00 | 1,170.00 | 1,155.00 | 1,156.00 | 1,133.75 | 6,700 |
| Feb 12, 2025 | 1,174.00 | 1,175.00 | 1,154.00 | 1,162.00 | 1,139.64 | 8,700 |
| Feb 10, 2025 | 1,170.00 | 1,183.00 | 1,165.00 | 1,174.00 | 1,151.40 | 6,200 |
| Feb 7, 2025 | 1,194.00 | 1,200.00 | 1,160.00 | 1,188.00 | 1,165.13 | 13,800 |
| Feb 6, 2025 | 1,217.00 | 1,245.00 | 1,193.00 | 1,222.00 | 1,198.48 | 10,100 |
| Feb 5, 2025 | 1,199.00 | 1,218.00 | 1,182.00 | 1,217.00 | 1,193.58 | 10,800 |
| Feb 4, 2025 | 1,189.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,157.29 | 18,900 |
| Feb 3, 2025 | 1,220.00 | 1,240.00 | 1,182.00 | 1,189.00 | 1,166.12 | 60,300 |
| Jan 31, 2025 | 1,200.00 | 1,260.00 | 1,200.00 | 1,230.00 | 1,206.33 | 270,800 |
| Jan 30, 2025 | 972.00 | 1,127.00 | 969.00 | 1,127.00 | 1,105.31 | 20,200 |
| Jan 29, 2025 | 974.00 | 977.00 | 965.00 | 977.00 | 958.20 | 2,400 |
| Jan 28, 2025 | 973.00 | 976.00 | 968.00 | 971.00 | 952.31 | 4,700 |
| Jan 27, 2025 | 968.00 | 968.00 | 959.00 | 965.00 | 946.43 | 3,800 |
| Jan 24, 2025 | 938.00 | 957.00 | 938.00 | 957.00 | 938.58 | 3,200 |
| Jan 23, 2025 | 956.00 | 956.00 | 946.00 | 946.00 | 927.79 | 200 |
| Jan 22, 2025 | 943.00 | 950.00 | 935.00 | 949.00 | 930.73 | 1,100 |
| Jan 21, 2025 | 939.00 | 949.00 | 939.00 | 940.00 | 921.91 | 2,000 |
| Jan 20, 2025 | 935.00 | 936.00 | 926.00 | 929.00 | 911.12 | 2,000 |
| Jan 17, 2025 | 909.00 | 929.00 | 903.00 | 929.00 | 911.12 | 3,200 |
| Jan 16, 2025 | 937.00 | 937.00 | 900.00 | 914.00 | 896.41 | 7,800 |
| Jan 15, 2025 | 938.00 | 958.00 | 936.00 | 937.00 | 918.97 | 2,300 |
| Jan 14, 2025 | 954.00 | 955.00 | 930.00 | 938.00 | 919.95 | 6,800 |
| Jan 10, 2025 | 974.00 | 974.00 | 951.00 | 960.00 | 941.52 | 2,600 |
| Jan 9, 2025 | 970.00 | 970.00 | 951.00 | 965.00 | 946.43 | 2,500 |
| Jan 8, 2025 | 951.00 | 970.00 | 942.00 | 959.00 | 940.54 | 5,500 |
| Jan 7, 2025 | 976.00 | 976.00 | 941.00 | 942.00 | 923.87 | 12,000 |
| Jan 6, 2025 | 938.00 | 980.00 | 929.00 | 965.00 | 946.43 | 7,800 |
| Dec 30, 2024 | 923.00 | 929.00 | 922.00 | 929.00 | 911.12 | 1,600 |
| Dec 27, 2024 | 907.00 | 925.00 | 901.00 | 923.00 | 905.24 | 4,500 |
| Dec 26, 2024 | 899.00 | 900.00 | 896.00 | 897.00 | 879.74 | 6,100 |
| Dec 25, 2024 | 902.00 | 902.00 | 891.00 | 901.00 | 883.66 | 7,500 |
| Dec 24, 2024 | 887.00 | 907.00 | 887.00 | 893.00 | 875.81 | 10,900 |
| Dec 23, 2024 | 904.00 | 904.00 | 885.00 | 887.00 | 869.93 | 11,500 |
| Dec 20, 2024 | 902.00 | 911.00 | 898.00 | 898.00 | 880.72 | 7,800 |
| Dec 19, 2024 | 908.00 | 920.00 | 901.00 | 904.00 | 886.60 | 6,800 |
| Dec 18, 2024 | 913.00 | 920.00 | 911.00 | 918.00 | 900.33 | 3,300 |
| Dec 17, 2024 | 924.00 | 924.00 | 919.00 | 920.00 | 902.29 | 4,400 |
| Dec 16, 2024 | 923.00 | 927.00 | 919.00 | 924.00 | 906.22 | 5,400 |
| Dec 13, 2024 | 927.00 | 928.00 | 921.00 | 923.00 | 905.24 | 4,100 |
| Dec 12, 2024 | 925.00 | 928.00 | 920.00 | 921.00 | 903.27 | 4,800 |
| Dec 11, 2024 | 934.00 | 934.00 | 922.00 | 922.00 | 904.25 | 13,300 |
| Dec 10, 2024 | 921.00 | 924.00 | 914.00 | 921.00 | 903.27 | 13,700 |
| Dec 9, 2024 | 916.00 | 920.00 | 913.00 | 917.00 | 899.35 | 3,600 |
| Dec 6, 2024 | 911.00 | 916.00 | 905.00 | 913.00 | 895.43 | 4,300 |
| Dec 5, 2024 | 926.00 | 926.00 | 912.00 | 915.00 | 897.39 | 1,800 |
| Dec 4, 2024 | 921.00 | 925.00 | 915.00 | 920.00 | 902.29 | 2,300 |
| Dec 3, 2024 | 925.00 | 925.00 | 921.00 | 921.00 | 903.27 | 1,800 |
| Dec 2, 2024 | 933.00 | 934.00 | 925.00 | 925.00 | 907.20 | 2,600 |
| Nov 29, 2024 | 935.00 | 935.00 | 911.00 | 924.00 | 906.22 | 4,400 |
| Nov 28, 2024 | 934.00 | 936.00 | 923.00 | 931.00 | 913.08 | 6,700 |
| Nov 27, 2024 | 935.00 | 935.00 | 922.00 | 932.00 | 914.06 | 3,500 |
| Nov 26, 2024 | 920.00 | 920.00 | 917.00 | 920.00 | 902.29 | 2,700 |
| Nov 25, 2024 | 913.00 | 919.00 | 902.00 | 916.00 | 898.37 | 2,800 |
| Nov 22, 2024 | 904.00 | 914.00 | 902.00 | 913.00 | 895.43 | 4,700 |
| Nov 21, 2024 | 905.00 | 913.00 | 900.00 | 905.00 | 887.58 | 7,400 |
| Nov 20, 2024 | 920.00 | 920.00 | 905.00 | 906.00 | 888.56 | 2,000 |
| Nov 19, 2024 | 920.00 | 932.00 | 901.00 | 913.00 | 895.43 | 7,600 |
| Nov 18, 2024 | 920.00 | 920.00 | 913.00 | 917.00 | 899.35 | 4,200 |
| Nov 15, 2024 | 920.00 | 920.00 | 919.00 | 919.00 | 901.31 | 2,100 |
| Nov 14, 2024 | 920.00 | 924.00 | 908.00 | 920.00 | 902.29 | 2,300 |
| Nov 13, 2024 | 923.00 | 923.00 | 894.00 | 914.00 | 896.41 | 5,200 |
| Nov 12, 2024 | 922.00 | 925.00 | 922.00 | 923.00 | 905.24 | 1,000 |
| Nov 11, 2024 | 913.00 | 926.00 | 906.00 | 924.00 | 906.22 | 13,000 |
| Nov 8, 2024 | 896.00 | 905.00 | 896.00 | 900.00 | 882.68 | 3,000 |
| Nov 7, 2024 | 900.00 | 907.00 | 891.00 | 896.00 | 878.75 | 6,200 |
| Nov 6, 2024 | 892.00 | 914.00 | 891.00 | 900.00 | 882.68 | 2,400 |
| Nov 5, 2024 | 910.00 | 910.00 | 886.00 | 890.00 | 872.87 | 3,100 |
| Nov 1, 2024 | 900.00 | 919.00 | 887.00 | 897.00 | 879.74 | 21,400 |
| Oct 31, 2024 | 867.00 | 876.00 | 860.00 | 870.00 | 853.26 | 4,000 |
| Oct 30, 2024 | 864.00 | 877.00 | 863.00 | 865.00 | 848.35 | 4,200 |
| Oct 29, 2024 | 853.00 | 879.00 | 846.00 | 878.00 | 861.10 | 4,200 |
| Oct 28, 2024 | 850.00 | 868.00 | 850.00 | 859.00 | 842.47 | 3,800 |
| Oct 25, 2024 | 850.00 | 851.00 | 840.00 | 841.00 | 824.81 | 7,500 |
| Oct 24, 2024 | 853.00 | 860.00 | 851.00 | 855.00 | 838.54 | 2,400 |
| Oct 23, 2024 | 865.00 | 868.00 | 855.00 | 859.00 | 842.47 | 3,600 |
| Oct 22, 2024 | 880.00 | 880.00 | 860.00 | 865.00 | 848.35 | 6,300 |
| Oct 21, 2024 | 890.00 | 895.00 | 866.00 | 874.00 | 857.18 | 5,700 |
| Oct 18, 2024 | 871.00 | 897.00 | 867.00 | 890.00 | 872.87 | 7,900 |
| Oct 17, 2024 | 866.00 | 868.00 | 857.00 | 857.00 | 840.51 | 2,800 |
| Oct 16, 2024 | 869.00 | 869.00 | 860.00 | 860.00 | 843.45 | 400 |
| Oct 15, 2024 | 865.00 | 866.00 | 852.00 | 855.00 | 838.54 | 4,600 |
| Oct 11, 2024 | 865.00 | 865.00 | 853.00 | 858.00 | 841.49 | 1,100 |
| Oct 10, 2024 | 869.00 | 869.00 | 856.00 | 860.00 | 843.45 | 2,000 |
| Oct 9, 2024 | 856.00 | 856.00 | 850.00 | 856.00 | 839.52 | 3,600 |
| Oct 8, 2024 | 876.00 | 876.00 | 854.00 | 855.00 | 838.54 | 6,500 |
| Oct 7, 2024 | 878.00 | 878.00 | 859.00 | 876.00 | 859.14 | 3,500 |
| Oct 4, 2024 | 868.00 | 870.00 | 855.00 | 870.00 | 853.26 | 1,600 |
| Oct 3, 2024 | 845.00 | 879.00 | 844.00 | 864.00 | 847.37 | 4,500 |
| Oct 2, 2024 | 850.00 | 855.00 | 843.00 | 845.00 | 828.74 | 1,600 |
| Oct 1, 2024 | 846.00 | 860.00 | 846.00 | 850.00 | 833.64 | 1,100 |
| Sep 30, 2024 | 834.00 | 859.00 | 834.00 | 840.00 | 823.83 | 7,100 |
| Sep 27, 2024 | 9 Dividend | |||||
| Sep 27, 2024 | 847.00 | 864.00 | 842.00 | 843.00 | 826.77 | 4,200 |
| Sep 26, 2024 | 852.00 | 853.00 | 840.00 | 841.00 | 815.99 | 4,500 |
| Sep 25, 2024 | 855.00 | 855.00 | 845.00 | 852.00 | 826.66 | 1,800 |
| Sep 24, 2024 | 844.00 | 882.00 | 844.00 | 855.00 | 829.57 | 3,700 |
| Sep 20, 2024 | 854.00 | 854.00 | 835.00 | 842.00 | 816.96 | 12,200 |
| Sep 19, 2024 | 846.00 | 852.00 | 840.00 | 848.00 | 822.78 | 2,300 |
| Sep 18, 2024 | 839.00 | 844.00 | 839.00 | 843.00 | 817.93 | 1,100 |
| Sep 17, 2024 | 832.00 | 837.00 | 829.00 | 836.00 | 811.14 | 2,800 |
| Sep 13, 2024 | 835.00 | 838.00 | 830.00 | 837.00 | 812.11 | 1,100 |
| Sep 12, 2024 | 834.00 | 834.00 | 825.00 | 828.00 | 803.37 | 2,700 |
| Sep 11, 2024 | 839.00 | 842.00 | 831.00 | 831.00 | 806.28 | 3,200 |
| Sep 10, 2024 | 841.00 | 853.00 | 839.00 | 839.00 | 814.05 | 1,700 |
| Sep 9, 2024 | 846.00 | 847.00 | 830.00 | 837.00 | 812.11 | 8,900 |
| Sep 6, 2024 | 846.00 | 855.00 | 846.00 | 855.00 | 829.57 | 1,100 |
| Sep 5, 2024 | 840.00 | 848.00 | 840.00 | 848.00 | 822.78 | 800 |
| Sep 4, 2024 | 850.00 | 861.00 | 838.00 | 839.00 | 814.05 | 5,800 |
| Sep 3, 2024 | 855.00 | 867.00 | 855.00 | 861.00 | 835.39 | 800 |
| Sep 2, 2024 | 861.00 | 862.00 | 852.00 | 857.00 | 831.51 | 2,100 |
| Aug 30, 2024 | 845.00 | 856.00 | 845.00 | 846.00 | 820.84 | 1,700 |
| Aug 29, 2024 | 841.00 | 849.00 | 841.00 | 843.00 | 817.93 | 1,200 |
| Aug 28, 2024 | 860.00 | 861.00 | 841.00 | 845.00 | 819.87 | 3,600 |
| Aug 27, 2024 | 860.00 | 860.00 | 849.00 | 853.00 | 827.63 | 1,700 |
| Aug 26, 2024 | 860.00 | 860.00 | 846.00 | 852.00 | 826.66 | 2,000 |
| Aug 23, 2024 | 862.00 | 862.00 | 846.00 | 846.00 | 820.84 | 2,100 |
| Aug 22, 2024 | 846.00 | 860.00 | 839.00 | 860.00 | 834.42 | 2,800 |
| Aug 21, 2024 | 832.00 | 851.00 | 831.00 | 851.00 | 825.69 | 3,700 |
| Aug 20, 2024 | 845.00 | 848.00 | 829.00 | 841.00 | 815.99 | 5,800 |
| Aug 19, 2024 | 859.00 | 864.00 | 816.00 | 819.00 | 794.64 | 11,200 |
| Aug 16, 2024 | 826.00 | 855.00 | 826.00 | 848.00 | 822.78 | 7,700 |
| Aug 15, 2024 | 808.00 | 840.00 | 808.00 | 825.00 | 800.46 | 7,800 |
| Aug 14, 2024 | 800.00 | 818.00 | 799.00 | 804.00 | 780.09 | 7,700 |
| Aug 13, 2024 | 800.00 | 811.00 | 797.00 | 810.00 | 785.91 | 30,900 |
| Aug 9, 2024 | 799.00 | 805.00 | 797.00 | 804.00 | 780.09 | 7,800 |
| Aug 8, 2024 | 795.00 | 814.00 | 774.00 | 797.00 | 773.30 | 23,100 |
| Aug 7, 2024 | 764.00 | 840.00 | 764.00 | 800.00 | 776.21 | 66,900 |
| Aug 6, 2024 | 800.00 | 820.00 | 791.00 | 801.00 | 777.18 | 38,900 |
| Aug 5, 2024 | 822.00 | 848.00 | 768.00 | 768.00 | 745.16 | 39,500 |
| Aug 2, 2024 | 910.00 | 932.00 | 865.00 | 918.00 | 890.70 | 27,600 |
| Aug 1, 2024 | 924.00 | 944.00 | 906.00 | 942.00 | 913.98 | 47,800 |
| Jul 31, 2024 | 946.00 | 973.00 | 941.00 | 973.00 | 944.06 | 9,300 |
| Jul 30, 2024 | 955.00 | 968.00 | 947.00 | 956.00 | 927.57 | 3,600 |
| Jul 29, 2024 | 965.00 | 966.00 | 955.00 | 955.00 | 926.60 | 8,600 |
| Jul 26, 2024 | 952.00 | 959.00 | 937.00 | 952.00 | 923.69 | 6,800 |
| Jul 25, 2024 | 951.00 | 951.00 | 937.00 | 948.00 | 919.80 | 9,600 |
| Jul 24, 2024 | 948.00 | 955.00 | 942.00 | 952.00 | 923.69 | 12,600 |
| Jul 23, 2024 | 944.00 | 955.00 | 943.00 | 945.00 | 916.89 | 4,800 |
| Jul 22, 2024 | 955.00 | 955.00 | 942.00 | 947.00 | 918.83 | 8,300 |
| Jul 19, 2024 | 948.00 | 950.00 | 947.00 | 949.00 | 920.77 | 3,500 |
| Jul 18, 2024 | 950.00 | 954.00 | 947.00 | 948.00 | 919.80 | 5,500 |
| Jul 17, 2024 | 960.00 | 960.00 | 951.00 | 957.00 | 928.54 | 6,000 |
| Jul 16, 2024 | 955.00 | 955.00 | 941.00 | 949.00 | 920.77 | 9,700 |
| Jul 12, 2024 | 936.00 | 945.00 | 932.00 | 945.00 | 916.89 | 6,200 |
| Jul 11, 2024 | 927.00 | 942.00 | 927.00 | 936.00 | 908.16 | 10,400 |
| Jul 10, 2024 | 927.00 | 938.00 | 923.00 | 926.00 | 898.46 | 8,500 |
| Jul 9, 2024 | 955.00 | 955.00 | 903.00 | 929.00 | 901.37 | 30,300 |
| Jul 8, 2024 | 946.00 | 947.00 | 942.00 | 944.00 | 915.92 | 9,200 |
| Jul 5, 2024 | 956.00 | 956.00 | 947.00 | 950.00 | 921.74 | 18,100 |
| Jul 4, 2024 | 965.00 | 965.00 | 952.00 | 957.00 | 928.54 | 10,500 |
| Jul 3, 2024 | 976.00 | 976.00 | 965.00 | 965.00 | 936.30 | 10,100 |
| Jul 2, 2024 | 990.00 | 990.00 | 970.00 | 972.00 | 943.09 | 11,800 |
| Jul 1, 2024 | 985.00 | 994.00 | 984.00 | 985.00 | 955.70 | 5,400 |
| Jun 28, 2024 | 983.00 | 997.00 | 983.00 | 985.00 | 955.70 | 4,100 |
| Jun 27, 2024 | 989.00 | 989.00 | 980.00 | 982.00 | 952.79 | 7,300 |
| Jun 26, 2024 | 985.00 | 992.00 | 981.00 | 982.00 | 952.79 | 3,700 |
| Jun 25, 2024 | 982.00 | 1,000.00 | 981.00 | 988.00 | 958.61 | 8,000 |
| Jun 24, 2024 | 983.00 | 991.00 | 980.00 | 991.00 | 961.53 | 9,100 |
| Jun 21, 2024 | 986.00 | 988.00 | 981.00 | 983.00 | 953.76 | 4,000 |
| Jun 20, 2024 | 989.00 | 999.00 | 982.00 | 990.00 | 960.55 | 4,700 |
| Jun 19, 2024 | 990.00 | 993.00 | 987.00 | 993.00 | 963.47 | 3,400 |
| Jun 18, 2024 | 988.00 | 1,006.00 | 988.00 | 990.00 | 960.55 | 8,700 |
| Jun 17, 2024 | 996.00 | 998.00 | 986.00 | 989.00 | 959.58 | 10,600 |
| Jun 14, 2024 | 991.00 | 1,002.00 | 991.00 | 1,002.00 | 972.20 | 1,200 |
| Jun 13, 2024 | 1,002.00 | 1,002.00 | 991.00 | 991.00 | 961.53 | 4,600 |
| Jun 12, 2024 | 1,018.00 | 1,018.00 | 992.00 | 1,000.00 | 970.26 | 8,700 |
| Jun 11, 2024 | 1,019.00 | 1,020.00 | 1,009.00 | 1,011.00 | 980.93 | 1,100 |
| Jun 10, 2024 | 1,022.00 | 1,028.00 | 1,003.00 | 1,005.00 | 975.11 | 2,700 |
| Jun 7, 2024 | 1,002.00 | 1,016.00 | 1,002.00 | 1,012.00 | 981.90 | 1,100 |
| Jun 6, 2024 | 1,001.00 | 1,029.00 | 1,001.00 | 1,003.00 | 973.17 | 3,100 |
| Jun 5, 2024 | 998.00 | 1,003.00 | 997.00 | 1,005.00 | 975.11 | 5,200 |
| Jun 4, 2024 | 991.00 | 998.00 | 990.00 | 998.00 | 968.32 | 7,100 |
| Jun 3, 2024 | 1,010.00 | 1,023.00 | 982.00 | 991.00 | 961.53 | 14,600 |
| May 31, 2024 | 1,010.00 | 1,026.00 | 1,010.00 | 1,015.00 | 984.81 | 4,700 |
| May 30, 2024 | 996.00 | 1,025.00 | 996.00 | 1,018.00 | 987.72 | 11,500 |
| May 29, 2024 | 1,016.00 | 1,029.00 | 1,010.00 | 1,020.00 | 989.66 | 7,000 |
| May 28, 2024 | 1,010.00 | 1,028.00 | 1,010.00 | 1,020.00 | 989.66 | 10,700 |
| May 27, 2024 | 1,016.00 | 1,039.00 | 1,016.00 | 1,023.00 | 992.57 | 3,500 |
| May 24, 2024 | 1,021.00 | 1,030.00 | 991.00 | 1,016.00 | 985.78 | 16,200 |
| May 23, 2024 | 1,030.00 | 1,032.00 | 1,024.00 | 1,030.00 | 999.37 | 1,800 |
| May 22, 2024 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 999.37 | 3,200 |
| May 21, 2024 | 1,031.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,009.07 | 9,500 |
| May 20, 2024 | 1,017.00 | 1,047.00 | 1,016.00 | 1,026.00 | 995.48 | 13,100 |
| May 17, 2024 | 1,035.00 | 1,036.00 | 1,012.00 | 1,035.00 | 1,004.22 | 7,000 |
| May 16, 2024 | 1,048.00 | 1,050.00 | 1,008.00 | 1,040.00 | 1,009.07 | 13,000 |
| May 15, 2024 | 1,060.00 | 1,060.00 | 1,031.00 | 1,039.00 | 1,008.10 | 4,400 |
| May 14, 2024 | 1,080.00 | 1,080.00 | 1,054.00 | 1,059.00 | 1,027.50 | 10,300 |
| May 13, 2024 | 1,053.00 | 1,066.00 | 1,048.00 | 1,060.00 | 1,028.47 | 13,800 |
| May 10, 2024 | 1,086.00 | 1,087.00 | 1,022.00 | 1,063.00 | 1,031.38 | 10,900 |
| May 9, 2024 | 1,046.00 | 1,085.00 | 1,033.00 | 1,085.00 | 1,052.73 | 22,900 |
| May 8, 2024 | 1,052.00 | 1,075.00 | 1,031.00 | 1,052.00 | 1,020.71 | 72,000 |
| May 7, 2024 | 1,030.00 | 1,041.00 | 1,005.00 | 1,022.00 | 991.60 | 33,900 |