Tokyo - Delayed Quote JPY
Cocolonet CO., LTD. (6060.T)
955.00
+6.00
+(0.63%)
As of 12:40:13 PM 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 24, 2025 | 953.00 | 955.00 | 953.00 | 955.00 | 955.00 | 200 |
| Apr 23, 2025 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 100 |
| Apr 22, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - |
| Apr 21, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 100 |
| Apr 18, 2025 | 934.00 | 955.00 | 934.00 | 955.00 | 955.00 | 200 |
| Apr 17, 2025 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | - |
| Apr 16, 2025 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | - |
| Apr 15, 2025 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | 100 |
| Apr 14, 2025 | 930.00 | 932.00 | 930.00 | 932.00 | 932.00 | 400 |
| Apr 11, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| Apr 10, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| Apr 9, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 700 |
| Apr 8, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 500 |
| Apr 7, 2025 | 900.00 | 900.00 | 880.00 | 887.00 | 887.00 | 3,000 |
| Apr 4, 2025 | 922.00 | 922.00 | 915.00 | 915.00 | 915.00 | 1,000 |
| Apr 3, 2025 | 942.00 | 945.00 | 942.00 | 945.00 | 945.00 | 300 |
| Apr 2, 2025 | 986.00 | 986.00 | 957.00 | 957.00 | 957.00 | 1,100 |
| Apr 1, 2025 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 100 |
| Mar 31, 2025 | 985.00 | 986.00 | 973.00 | 986.00 | 986.00 | 1,300 |
| Mar 28, 2025 | 15 Dividend | |||||
| Mar 28, 2025 | 963.00 | 973.00 | 961.00 | 973.00 | 973.00 | 500 |
| Mar 27, 2025 | 977.00 | 978.00 | 969.00 | 978.00 | 963.00 | 500 |
| Mar 26, 2025 | 969.00 | 969.00 | 969.00 | 969.00 | 954.14 | 100 |
| Mar 25, 2025 | 958.00 | 958.00 | 958.00 | 958.00 | 943.31 | 500 |
| Mar 24, 2025 | 957.00 | 960.00 | 957.00 | 960.00 | 945.28 | 600 |
| Mar 21, 2025 | 942.00 | 942.00 | 942.00 | 942.00 | 927.55 | 100 |
| Mar 19, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 940.35 | - |
| Mar 18, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 940.35 | 200 |
| Mar 17, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 940.35 | 100 |
| Mar 14, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 935.43 | - |
| Mar 13, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 935.43 | 100 |
| Mar 12, 2025 | 949.00 | 949.00 | 949.00 | 949.00 | 934.44 | 100 |
| Mar 11, 2025 | 939.00 | 939.00 | 939.00 | 939.00 | 924.60 | 300 |
| Mar 10, 2025 | 944.00 | 944.00 | 944.00 | 944.00 | 929.52 | 100 |
| Mar 7, 2025 | 944.00 | 944.00 | 944.00 | 944.00 | 929.52 | 200 |
| Mar 6, 2025 | 953.00 | 953.00 | 953.00 | 953.00 | 938.38 | 100 |
| Mar 5, 2025 | 953.00 | 953.00 | 953.00 | 953.00 | 938.38 | 100 |
| Mar 4, 2025 | 953.00 | 953.00 | 953.00 | 953.00 | 938.38 | 100 |
| Mar 3, 2025 | 941.00 | 956.00 | 941.00 | 956.00 | 941.34 | 300 |
| Feb 28, 2025 | 961.00 | 961.00 | 948.00 | 948.00 | 933.46 | 800 |
| Feb 27, 2025 | 960.00 | 960.00 | 952.00 | 952.00 | 937.40 | 200 |
| Feb 26, 2025 | 945.00 | 946.00 | 945.00 | 946.00 | 931.49 | 200 |
| Feb 25, 2025 | 966.00 | 966.00 | 942.00 | 942.00 | 927.55 | 800 |
| Feb 21, 2025 | 943.00 | 943.00 | 942.00 | 942.00 | 927.55 | 200 |
| Feb 20, 2025 | 952.00 | 957.00 | 945.00 | 945.00 | 930.51 | 700 |
| Feb 19, 2025 | 974.00 | 974.00 | 967.00 | 967.00 | 952.17 | 200 |
| Feb 18, 2025 | 947.00 | 947.00 | 947.00 | 947.00 | 932.48 | - |
| Feb 17, 2025 | 961.00 | 961.00 | 947.00 | 947.00 | 932.48 | 200 |
| Feb 14, 2025 | 946.00 | 946.00 | 946.00 | 946.00 | 931.49 | - |
| Feb 13, 2025 | 950.00 | 950.00 | 946.00 | 946.00 | 931.49 | 600 |
| Feb 12, 2025 | 950.00 | 953.00 | 950.00 | 953.00 | 938.38 | 1,200 |
| Feb 10, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 935.43 | - |
| Feb 7, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 935.43 | 100 |
| Feb 6, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 935.43 | 100 |
| Feb 5, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 935.43 | 200 |
| Feb 4, 2025 | 948.00 | 948.00 | 944.00 | 944.00 | 929.52 | 200 |
| Feb 3, 2025 | 971.00 | 971.00 | 971.00 | 971.00 | 956.11 | 100 |
| Jan 31, 2025 | 971.00 | 971.00 | 956.00 | 956.00 | 941.34 | 900 |
| Jan 30, 2025 | 956.00 | 957.00 | 956.00 | 957.00 | 942.32 | 200 |
| Jan 29, 2025 | 948.00 | 956.00 | 948.00 | 956.00 | 941.34 | 1,100 |
| Jan 28, 2025 | 956.00 | 956.00 | 956.00 | 956.00 | 941.34 | - |
| Jan 27, 2025 | 953.00 | 956.00 | 952.00 | 956.00 | 941.34 | 800 |
| Jan 24, 2025 | 981.00 | 981.00 | 951.00 | 952.00 | 937.40 | 2,100 |
| Jan 23, 2025 | 971.00 | 972.00 | 971.00 | 972.00 | 957.09 | 200 |
| Jan 22, 2025 | 959.00 | 959.00 | 959.00 | 959.00 | 944.29 | 700 |
| Jan 21, 2025 | 949.00 | 949.00 | 949.00 | 949.00 | 934.44 | - |
| Jan 20, 2025 | 983.00 | 983.00 | 944.00 | 949.00 | 934.44 | 3,500 |
| Jan 17, 2025 | 959.00 | 959.00 | 959.00 | 959.00 | 944.29 | 100 |
| Jan 16, 2025 | 960.00 | 961.00 | 960.00 | 961.00 | 946.26 | 400 |
| Jan 15, 2025 | 963.00 | 963.00 | 963.00 | 963.00 | 948.23 | 200 |
| Jan 14, 2025 | 962.00 | 962.00 | 962.00 | 962.00 | 947.25 | 300 |
| Jan 10, 2025 | 962.00 | 962.00 | 962.00 | 962.00 | 947.25 | 100 |
| Jan 9, 2025 | 966.00 | 966.00 | 966.00 | 966.00 | 951.18 | - |
| Jan 8, 2025 | 966.00 | 966.00 | 966.00 | 966.00 | 951.18 | 100 |
| Jan 7, 2025 | 951.00 | 951.00 | 951.00 | 951.00 | 936.41 | 400 |
| Jan 6, 2025 | 967.00 | 967.00 | 967.00 | 967.00 | 952.17 | 200 |
| Dec 30, 2024 | 963.00 | 963.00 | 963.00 | 963.00 | 948.23 | 800 |
| Dec 27, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 940.35 | 100 |
| Dec 26, 2024 | 945.00 | 945.00 | 938.00 | 941.00 | 926.57 | 1,700 |
| Dec 25, 2024 | 955.00 | 955.00 | 950.00 | 950.00 | 935.43 | 400 |
| Dec 24, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 930.51 | - |
| Dec 23, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 930.51 | - |
| Dec 20, 2024 | 950.00 | 952.00 | 943.00 | 945.00 | 930.51 | 3,500 |
| Dec 19, 2024 | 955.00 | 955.00 | 950.00 | 950.00 | 935.43 | 300 |
| Dec 18, 2024 | 960.00 | 960.00 | 957.00 | 958.00 | 943.31 | 700 |
| Dec 17, 2024 | 960.00 | 960.00 | 954.00 | 957.00 | 942.32 | 1,200 |
| Dec 16, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 945.28 | - |
| Dec 13, 2024 | 960.00 | 961.00 | 960.00 | 960.00 | 945.28 | 3,500 |
| Dec 12, 2024 | 949.00 | 949.00 | 925.00 | 933.00 | 918.69 | 3,200 |
| Dec 11, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 921.64 | - |
| Dec 10, 2024 | 921.00 | 936.00 | 921.00 | 936.00 | 921.64 | 300 |
| Dec 9, 2024 | 923.00 | 935.00 | 923.00 | 924.00 | 909.83 | 900 |
| Dec 6, 2024 | 938.00 | 938.00 | 938.00 | 938.00 | 923.61 | 100 |
| Dec 5, 2024 | 942.00 | 945.00 | 939.00 | 945.00 | 930.51 | 500 |
| Dec 4, 2024 | 935.00 | 939.00 | 935.00 | 939.00 | 924.60 | 700 |
| Dec 3, 2024 | 930.00 | 934.00 | 924.00 | 934.00 | 919.67 | 1,700 |
| Dec 2, 2024 | 913.00 | 915.00 | 913.00 | 915.00 | 900.97 | 1,300 |
| Nov 29, 2024 | 928.00 | 928.00 | 912.00 | 913.00 | 899.00 | 1,500 |
| Nov 28, 2024 | 925.00 | 926.00 | 920.00 | 926.00 | 911.80 | 600 |
| Nov 27, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 910.81 | 100 |
| Nov 26, 2024 | 937.00 | 937.00 | 937.00 | 937.00 | 922.63 | - |
| Nov 25, 2024 | 937.00 | 937.00 | 937.00 | 937.00 | 922.63 | 300 |
| Nov 22, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 910.81 | - |
| Nov 21, 2024 | 923.00 | 925.00 | 923.00 | 925.00 | 910.81 | 200 |
| Nov 20, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 905.89 | - |
| Nov 19, 2024 | 930.00 | 930.00 | 920.00 | 920.00 | 905.89 | 200 |
| Nov 18, 2024 | 923.00 | 923.00 | 920.00 | 920.00 | 905.89 | 400 |
| Nov 15, 2024 | 948.00 | 948.00 | 948.00 | 948.00 | 933.46 | - |
| Nov 14, 2024 | 948.00 | 948.00 | 948.00 | 948.00 | 933.46 | 100 |
| Nov 13, 2024 | 924.00 | 948.00 | 924.00 | 948.00 | 933.46 | 1,200 |
| Nov 12, 2024 | 925.00 | 939.00 | 925.00 | 939.00 | 924.60 | 600 |
| Nov 11, 2024 | 931.00 | 931.00 | 910.00 | 910.00 | 896.04 | 700 |
| Nov 8, 2024 | 932.00 | 932.00 | 920.00 | 920.00 | 905.89 | 10,100 |
| Nov 7, 2024 | 927.00 | 930.00 | 927.00 | 930.00 | 915.74 | 700 |
| Nov 6, 2024 | 926.00 | 928.00 | 926.00 | 928.00 | 913.77 | 1,500 |
| Nov 5, 2024 | 941.00 | 941.00 | 941.00 | 941.00 | 926.57 | - |
| Nov 1, 2024 | 955.00 | 955.00 | 941.00 | 941.00 | 926.57 | 500 |
| Oct 31, 2024 | 969.00 | 969.00 | 954.00 | 962.00 | 947.25 | 1,100 |
| Oct 30, 2024 | 943.00 | 943.00 | 941.00 | 941.00 | 926.57 | 400 |
| Oct 29, 2024 | 940.00 | 941.00 | 940.00 | 940.00 | 925.58 | 1,000 |
| Oct 28, 2024 | 949.00 | 955.00 | 940.00 | 940.00 | 925.58 | 700 |
| Oct 25, 2024 | 969.00 | 969.00 | 951.00 | 951.00 | 936.41 | 900 |
| Oct 24, 2024 | 955.00 | 956.00 | 954.00 | 954.00 | 939.37 | 400 |
| Oct 23, 2024 | 954.00 | 954.00 | 954.00 | 954.00 | 939.37 | - |
| Oct 22, 2024 | 980.00 | 980.00 | 941.00 | 954.00 | 939.37 | 2,000 |
| Oct 21, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 964.97 | 200 |
| Oct 18, 2024 | 982.00 | 982.00 | 982.00 | 982.00 | 966.94 | 100 |
| Oct 17, 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 965.95 | - |
| Oct 16, 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 965.95 | 300 |
| Oct 15, 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 965.95 | 100 |
| Oct 11, 2024 | 999.00 | 999.00 | 980.00 | 983.00 | 967.92 | 1,300 |
| Oct 10, 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 985.65 | - |
| Oct 9, 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 985.65 | - |
| Oct 8, 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 985.65 | - |
| Oct 7, 2024 | 991.00 | 1,006.00 | 991.00 | 1,001.00 | 985.65 | 700 |
| Oct 4, 2024 | 1,002.00 | 1,003.00 | 992.00 | 992.00 | 976.79 | 700 |
| Oct 3, 2024 | 1,030.00 | 1,031.00 | 988.00 | 988.00 | 972.85 | 119,200 |
| Oct 2, 2024 | 993.00 | 993.00 | 985.00 | 985.00 | 969.89 | 500 |
| Oct 1, 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,007.31 | - |
| Sep 30, 2024 | 1,026.00 | 1,026.00 | 1,015.00 | 1,023.00 | 1,007.31 | 900 |
| Sep 27, 2024 | 15 Dividend | |||||
| Sep 27, 2024 | 1,013.00 | 1,022.00 | 1,001.00 | 1,001.00 | 985.65 | 500 |
| Sep 26, 2024 | 987.00 | 1,024.00 | 987.00 | 1,024.00 | 993.52 | 700 |
| Sep 25, 2024 | 998.00 | 998.00 | 983.00 | 996.00 | 966.36 | 600 |
| Sep 24, 2024 | 976.00 | 983.00 | 976.00 | 983.00 | 953.74 | 700 |
| Sep 20, 2024 | 969.00 | 969.00 | 961.00 | 961.00 | 932.40 | 400 |
| Sep 19, 2024 | 959.00 | 959.00 | 959.00 | 959.00 | 930.46 | 400 |
| Sep 18, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 926.58 | 100 |
| Sep 17, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 916.88 | - |
| Sep 13, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 916.88 | - |
| Sep 12, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 916.88 | - |
| Sep 11, 2024 | 960.00 | 960.00 | 945.00 | 945.00 | 916.88 | 1,000 |
| Sep 10, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 938.22 | 100 |
| Sep 9, 2024 | 964.00 | 964.00 | 964.00 | 964.00 | 935.31 | 200 |
| Sep 6, 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 951.80 | - |
| Sep 5, 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 951.80 | 100 |
| Sep 4, 2024 | 1,015.00 | 1,015.00 | 985.00 | 985.00 | 955.69 | 700 |
| Sep 3, 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 999.35 | 100 |
| Sep 2, 2024 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 996.44 | - |
| Aug 30, 2024 | 1,028.00 | 1,028.00 | 1,027.00 | 1,027.00 | 996.44 | 700 |
| Aug 29, 2024 | 1,001.00 | 1,020.00 | 1,001.00 | 1,020.00 | 989.64 | 900 |
| Aug 28, 2024 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 970.24 | 300 |
| Aug 27, 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 961.51 | 200 |
| Aug 26, 2024 | 1,018.00 | 1,018.00 | 988.00 | 990.00 | 960.54 | 900 |
| Aug 23, 2024 | 967.00 | 1,020.00 | 967.00 | 1,013.00 | 982.85 | 3,900 |
| Aug 22, 2024 | 974.00 | 974.00 | 967.00 | 967.00 | 938.22 | 800 |
| Aug 21, 2024 | 953.00 | 953.00 | 953.00 | 953.00 | 924.64 | 100 |
| Aug 20, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 912.02 | 1,300 |
| Aug 19, 2024 | 937.00 | 940.00 | 927.00 | 940.00 | 912.02 | 600 |
| Aug 16, 2024 | 912.00 | 940.00 | 912.00 | 940.00 | 912.02 | 3,100 |
| Aug 15, 2024 | 911.00 | 912.00 | 910.00 | 912.00 | 884.86 | 500 |
| Aug 14, 2024 | 917.00 | 917.00 | 911.00 | 911.00 | 883.89 | 300 |
| Aug 13, 2024 | 910.00 | 915.00 | 910.00 | 910.00 | 882.92 | 1,600 |
| Aug 9, 2024 | 920.00 | 920.00 | 910.00 | 910.00 | 882.92 | 1,100 |
| Aug 8, 2024 | 893.00 | 893.00 | 893.00 | 893.00 | 866.42 | - |
| Aug 7, 2024 | 890.00 | 893.00 | 890.00 | 893.00 | 866.42 | 1,200 |
| Aug 6, 2024 | 898.00 | 900.00 | 852.00 | 896.00 | 869.33 | 2,900 |
| Aug 5, 2024 | 968.00 | 968.00 | 887.00 | 887.00 | 860.60 | 4,200 |
| Aug 2, 2024 | 1,007.00 | 1,030.00 | 983.00 | 983.00 | 953.74 | 3,200 |
| Aug 1, 2024 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,003.23 | - |
| Jul 31, 2024 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,003.23 | 600 |
| Jul 30, 2024 | 1,041.00 | 1,041.00 | 1,030.00 | 1,035.00 | 1,004.20 | 400 |
| Jul 29, 2024 | 1,050.00 | 1,050.00 | 1,026.00 | 1,039.00 | 1,008.08 | 500 |
| Jul 26, 2024 | 1,014.00 | 1,020.00 | 1,008.00 | 1,020.00 | 989.64 | 1,000 |
| Jul 25, 2024 | 1,044.00 | 1,044.00 | 1,022.00 | 1,022.00 | 991.58 | 1,200 |
| Jul 24, 2024 | 1,060.00 | 1,060.00 | 1,044.00 | 1,044.00 | 1,012.93 | 1,200 |
| Jul 23, 2024 | 1,050.00 | 1,054.00 | 1,050.00 | 1,054.00 | 1,022.63 | 200 |
| Jul 22, 2024 | 1,050.00 | 1,050.00 | 1,042.00 | 1,045.00 | 1,013.90 | 600 |
| Jul 19, 2024 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,019.72 | 500 |
| Jul 18, 2024 | 1,030.00 | 1,049.00 | 1,030.00 | 1,049.00 | 1,017.78 | 1,500 |
| Jul 17, 2024 | 1,040.00 | 1,051.00 | 1,038.00 | 1,051.00 | 1,019.72 | 400 |
| Jul 16, 2024 | 1,064.00 | 1,064.00 | 1,037.00 | 1,037.00 | 1,006.14 | 1,800 |
| Jul 12, 2024 | 1,076.00 | 1,076.00 | 1,056.00 | 1,068.00 | 1,036.22 | 3,600 |
| Jul 11, 2024 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,013.90 | - |
| Jul 10, 2024 | 1,045.00 | 1,064.00 | 1,045.00 | 1,045.00 | 1,013.90 | 400 |
| Jul 9, 2024 | 1,049.00 | 1,053.00 | 1,044.00 | 1,051.00 | 1,019.72 | 800 |
| Jul 8, 2024 | 1,031.00 | 1,049.00 | 1,031.00 | 1,049.00 | 1,017.78 | 400 |
| Jul 5, 2024 | 1,045.00 | 1,045.00 | 1,030.00 | 1,030.00 | 999.35 | 800 |
| Jul 4, 2024 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,027.48 | - |
| Jul 3, 2024 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,027.48 | - |
| Jul 2, 2024 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,027.48 | - |
| Jul 1, 2024 | 1,060.00 | 1,060.00 | 1,042.00 | 1,059.00 | 1,027.48 | 500 |
| Jun 28, 2024 | 1,066.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,038.16 | 2,200 |
| Jun 27, 2024 | 1,030.00 | 1,076.00 | 1,030.00 | 1,060.00 | 1,028.45 | 1,500 |
| Jun 26, 2024 | 1,026.00 | 1,054.00 | 1,026.00 | 1,054.00 | 1,022.63 | 400 |
| Jun 25, 2024 | 1,021.00 | 1,039.00 | 1,021.00 | 1,039.00 | 1,008.08 | 1,200 |
| Jun 24, 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 987.70 | 500 |
| Jun 21, 2024 | 1,030.00 | 1,037.00 | 1,030.00 | 1,037.00 | 1,006.14 | 1,100 |
| Jun 20, 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 997.41 | 1,500 |
| Jun 19, 2024 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 984.79 | - |
| Jun 18, 2024 | 1,024.00 | 1,024.00 | 1,015.00 | 1,015.00 | 984.79 | 400 |
| Jun 17, 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 997.41 | - |
| Jun 14, 2024 | 1,028.00 | 1,034.00 | 1,028.00 | 1,028.00 | 997.41 | 800 |
| Jun 13, 2024 | 1,035.00 | 1,035.00 | 1,001.00 | 1,028.00 | 997.41 | 2,600 |
| Jun 12, 2024 | 1,049.00 | 1,049.00 | 1,034.00 | 1,034.00 | 1,003.23 | 300 |
| Jun 11, 2024 | 1,012.00 | 1,100.00 | 1,010.00 | 1,051.00 | 1,019.72 | 6,800 |
| Jun 10, 2024 | 1,001.00 | 1,001.00 | 998.00 | 998.00 | 968.30 | 200 |
| Jun 7, 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 962.48 | 300 |
| Jun 6, 2024 | 1,004.00 | 1,004.00 | 1,001.00 | 1,002.00 | 972.18 | 700 |
| Jun 5, 2024 | 999.00 | 1,004.00 | 999.00 | 1,004.00 | 974.12 | 300 |
| Jun 4, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 975.09 | - |
| Jun 3, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 975.09 | 100 |
| May 31, 2024 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 970.24 | 2,100 |
| May 30, 2024 | 998.00 | 998.00 | 993.00 | 997.00 | 967.33 | 300 |
| May 29, 2024 | 992.00 | 998.00 | 992.00 | 998.00 | 968.30 | 300 |
| May 28, 2024 | 989.00 | 993.00 | 989.00 | 993.00 | 963.45 | 9,700 |
| May 27, 2024 | 998.00 | 998.00 | 969.00 | 996.00 | 966.36 | 2,700 |
| May 24, 2024 | 995.00 | 999.00 | 991.00 | 999.00 | 969.27 | 700 |
| May 23, 2024 | 997.00 | 999.00 | 995.00 | 995.00 | 965.39 | 500 |
| May 22, 2024 | 996.00 | 1,019.00 | 991.00 | 991.00 | 961.51 | 1,400 |
| May 21, 2024 | 997.00 | 1,000.00 | 997.00 | 1,000.00 | 970.24 | 400 |
| May 20, 2024 | 1,013.00 | 1,013.00 | 990.00 | 999.00 | 969.27 | 2,900 |
| May 17, 2024 | 1,001.00 | 1,030.00 | 1,001.00 | 1,020.00 | 989.64 | 1,000 |
| May 16, 2024 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 991.58 | 100 |
| May 15, 2024 | 1,044.00 | 1,053.00 | 1,001.00 | 1,022.00 | 991.58 | 5,100 |
| May 14, 2024 | 1,069.00 | 1,090.00 | 1,055.00 | 1,062.00 | 1,030.39 | 5,300 |
| May 13, 2024 | 1,142.00 | 1,188.00 | 1,142.00 | 1,151.00 | 1,116.74 | 1,800 |
| May 10, 2024 | 1,131.00 | 1,150.00 | 1,131.00 | 1,135.00 | 1,101.22 | 700 |
| May 9, 2024 | 1,137.00 | 1,137.00 | 1,126.00 | 1,128.00 | 1,094.43 | 800 |
| May 8, 2024 | 1,147.00 | 1,147.00 | 1,125.00 | 1,146.00 | 1,111.89 | 1,200 |
| May 7, 2024 | 1,113.00 | 1,175.00 | 1,113.00 | 1,146.00 | 1,111.89 | 10,200 |
| May 2, 2024 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,062.41 | - |
| May 1, 2024 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,062.41 | - |
| Apr 30, 2024 | 1,100.00 | 1,103.00 | 1,095.00 | 1,095.00 | 1,062.41 | 900 |
| Apr 26, 2024 | 1,109.00 | 1,109.00 | 1,085.00 | 1,100.00 | 1,067.26 | 400 |
| Apr 25, 2024 | 1,106.00 | 1,109.00 | 1,106.00 | 1,109.00 | 1,075.99 | 500 |
| Apr 24, 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,075.99 | 100 |