Tokyo - Delayed Quote JPY
Organo Corporation (6368.T)
6,850.00
-10.00
(-0.15%)
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 2, 2025 | 6,840.00 | 6,930.00 | 6,830.00 | 6,850.00 | 6,850.00 | 186,400 |
| May 1, 2025 | 6,840.00 | 6,910.00 | 6,800.00 | 6,860.00 | 6,860.00 | 124,200 |
| Apr 30, 2025 | 6,720.00 | 6,830.00 | 6,690.00 | 6,790.00 | 6,790.00 | 156,300 |
| Apr 28, 2025 | 6,910.00 | 6,920.00 | 6,700.00 | 6,720.00 | 6,720.00 | 155,400 |
| Apr 25, 2025 | 6,710.00 | 6,840.00 | 6,650.00 | 6,760.00 | 6,760.00 | 282,000 |
| Apr 24, 2025 | 6,540.00 | 6,570.00 | 6,490.00 | 6,530.00 | 6,530.00 | 269,800 |
| Apr 23, 2025 | 6,550.00 | 6,600.00 | 6,390.00 | 6,460.00 | 6,460.00 | 230,100 |
| Apr 22, 2025 | 6,220.00 | 6,450.00 | 6,150.00 | 6,400.00 | 6,400.00 | 198,300 |
| Apr 21, 2025 | 6,230.00 | 6,300.00 | 6,170.00 | 6,250.00 | 6,250.00 | 117,600 |
| Apr 18, 2025 | 6,240.00 | 6,320.00 | 6,130.00 | 6,320.00 | 6,320.00 | 204,000 |
| Apr 17, 2025 | 5,970.00 | 6,300.00 | 5,940.00 | 6,300.00 | 6,300.00 | 337,400 |
| Apr 16, 2025 | 6,040.00 | 6,100.00 | 5,900.00 | 5,930.00 | 5,930.00 | 258,400 |
| Apr 15, 2025 | 6,040.00 | 6,140.00 | 6,000.00 | 6,110.00 | 6,110.00 | 202,700 |
| Apr 14, 2025 | 5,960.00 | 6,090.00 | 5,870.00 | 6,010.00 | 6,010.00 | 365,300 |
| Apr 11, 2025 | 5,650.00 | 5,860.00 | 5,550.00 | 5,810.00 | 5,810.00 | 275,700 |
| Apr 10, 2025 | 6,260.00 | 6,260.00 | 5,920.00 | 5,950.00 | 5,950.00 | 456,400 |
| Apr 9, 2025 | 5,360.00 | 5,420.00 | 5,220.00 | 5,360.00 | 5,360.00 | 306,300 |
| Apr 8, 2025 | 5,750.00 | 5,870.00 | 5,590.00 | 5,610.00 | 5,610.00 | 365,100 |
| Apr 7, 2025 | 4,770.00 | 5,240.00 | 4,770.00 | 5,040.00 | 5,040.00 | 429,000 |
| Apr 4, 2025 | 5,830.00 | 5,880.00 | 5,600.00 | 5,710.00 | 5,710.00 | 342,300 |
| Apr 3, 2025 | 6,060.00 | 6,170.00 | 6,050.00 | 6,100.00 | 6,100.00 | 384,400 |
| Apr 2, 2025 | 6,450.00 | 6,450.00 | 6,360.00 | 6,400.00 | 6,400.00 | 176,300 |
| Apr 1, 2025 | 6,430.00 | 6,450.00 | 6,340.00 | 6,390.00 | 6,390.00 | 190,400 |
| Mar 31, 2025 | 6,630.00 | 6,630.00 | 6,340.00 | 6,370.00 | 6,370.00 | 374,400 |
| Mar 28, 2025 | 6,980.00 | 6,980.00 | 6,730.00 | 6,800.00 | 6,800.00 | 189,200 |
| Mar 27, 2025 | 7,030.00 | 7,030.00 | 6,920.00 | 6,980.00 | 6,980.00 | 140,200 |
| Mar 26, 2025 | 7,160.00 | 7,160.00 | 7,070.00 | 7,140.00 | 7,140.00 | 124,200 |
| Mar 25, 2025 | 7,000.00 | 7,120.00 | 6,970.00 | 7,060.00 | 7,060.00 | 146,900 |
| Mar 24, 2025 | 6,990.00 | 7,060.00 | 6,960.00 | 6,970.00 | 6,970.00 | 103,200 |
| Mar 21, 2025 | 6,890.00 | 7,030.00 | 6,890.00 | 7,010.00 | 7,010.00 | 180,000 |
| Mar 19, 2025 | 7,120.00 | 7,200.00 | 6,870.00 | 6,890.00 | 6,890.00 | 280,500 |
| Mar 18, 2025 | 7,120.00 | 7,140.00 | 7,020.00 | 7,100.00 | 7,100.00 | 137,600 |
| Mar 17, 2025 | 7,140.00 | 7,240.00 | 7,050.00 | 7,060.00 | 7,060.00 | 232,200 |
| Mar 14, 2025 | 6,910.00 | 7,120.00 | 6,890.00 | 7,070.00 | 7,070.00 | 279,500 |
| Mar 13, 2025 | 6,990.00 | 7,090.00 | 6,820.00 | 6,820.00 | 6,820.00 | 270,000 |
| Mar 12, 2025 | 6,710.00 | 7,090.00 | 6,710.00 | 6,960.00 | 6,960.00 | 409,700 |
| Mar 11, 2025 | 6,380.00 | 6,730.00 | 6,380.00 | 6,680.00 | 6,680.00 | 454,200 |
| Mar 10, 2025 | 6,620.00 | 6,660.00 | 6,380.00 | 6,460.00 | 6,460.00 | 446,300 |
| Mar 7, 2025 | 6,800.00 | 6,850.00 | 6,530.00 | 6,570.00 | 6,570.00 | 535,200 |
| Mar 6, 2025 | 7,090.00 | 7,210.00 | 6,980.00 | 6,980.00 | 6,980.00 | 293,000 |
| Mar 5, 2025 | 7,180.00 | 7,260.00 | 7,010.00 | 7,050.00 | 7,050.00 | 267,100 |
| Mar 4, 2025 | 7,000.00 | 7,310.00 | 6,980.00 | 7,190.00 | 7,190.00 | 503,600 |
| Mar 3, 2025 | 7,090.00 | 7,090.00 | 6,980.00 | 7,030.00 | 7,030.00 | 165,400 |
| Feb 28, 2025 | 7,190.00 | 7,320.00 | 6,980.00 | 7,020.00 | 7,020.00 | 272,600 |
| Feb 27, 2025 | 7,400.00 | 7,520.00 | 7,320.00 | 7,430.00 | 7,430.00 | 483,900 |
| Feb 26, 2025 | 7,030.00 | 7,070.00 | 6,900.00 | 7,000.00 | 7,000.00 | 194,100 |
| Feb 25, 2025 | 7,010.00 | 7,060.00 | 6,970.00 | 7,020.00 | 7,020.00 | 228,700 |
| Feb 21, 2025 | 7,290.00 | 7,290.00 | 7,090.00 | 7,110.00 | 7,110.00 | 288,400 |
| Feb 20, 2025 | 6,950.00 | 7,410.00 | 6,930.00 | 7,270.00 | 7,270.00 | 570,300 |
| Feb 19, 2025 | 6,850.00 | 7,050.00 | 6,800.00 | 6,960.00 | 6,960.00 | 367,000 |
| Feb 18, 2025 | 7,010.00 | 7,010.00 | 6,890.00 | 6,900.00 | 6,900.00 | 403,600 |
| Feb 17, 2025 | 7,090.00 | 7,200.00 | 7,010.00 | 7,050.00 | 7,050.00 | 235,800 |
| Feb 14, 2025 | 7,190.00 | 7,230.00 | 7,100.00 | 7,140.00 | 7,140.00 | 291,400 |
| Feb 13, 2025 | 7,200.00 | 7,210.00 | 7,100.00 | 7,130.00 | 7,130.00 | 347,900 |
| Feb 12, 2025 | 7,230.00 | 7,290.00 | 7,170.00 | 7,280.00 | 7,280.00 | 272,500 |
| Feb 10, 2025 | 7,110.00 | 7,200.00 | 7,110.00 | 7,140.00 | 7,140.00 | 236,800 |
| Feb 7, 2025 | 7,160.00 | 7,260.00 | 7,010.00 | 7,180.00 | 7,180.00 | 452,100 |
| Feb 6, 2025 | 7,700.00 | 7,700.00 | 7,170.00 | 7,260.00 | 7,260.00 | 1,150,500 |
| Feb 5, 2025 | 7,700.00 | 7,770.00 | 7,630.00 | 7,720.00 | 7,720.00 | 398,000 |
| Feb 4, 2025 | 7,690.00 | 7,700.00 | 7,580.00 | 7,660.00 | 7,660.00 | 267,500 |
| Feb 3, 2025 | 7,610.00 | 7,680.00 | 7,470.00 | 7,560.00 | 7,560.00 | 324,100 |
| Jan 31, 2025 | 7,750.00 | 7,820.00 | 7,730.00 | 7,750.00 | 7,750.00 | 148,200 |
| Jan 30, 2025 | 7,810.00 | 7,820.00 | 7,680.00 | 7,740.00 | 7,740.00 | 252,900 |
| Jan 29, 2025 | 7,700.00 | 7,830.00 | 7,600.00 | 7,810.00 | 7,810.00 | 371,400 |
| Jan 28, 2025 | 7,820.00 | 7,880.00 | 7,470.00 | 7,550.00 | 7,550.00 | 670,200 |
| Jan 27, 2025 | 8,750.00 | 8,750.00 | 8,050.00 | 8,050.00 | 8,050.00 | 407,500 |
| Jan 24, 2025 | 8,800.00 | 8,800.00 | 8,610.00 | 8,630.00 | 8,630.00 | 153,900 |
| Jan 23, 2025 | 8,860.00 | 8,860.00 | 8,730.00 | 8,810.00 | 8,810.00 | 163,000 |
| Jan 22, 2025 | 8,680.00 | 8,930.00 | 8,590.00 | 8,790.00 | 8,790.00 | 332,500 |
| Jan 21, 2025 | 8,650.00 | 8,730.00 | 8,320.00 | 8,440.00 | 8,440.00 | 303,200 |
| Jan 20, 2025 | 8,450.00 | 8,650.00 | 8,440.00 | 8,500.00 | 8,500.00 | 179,800 |
| Jan 17, 2025 | 8,480.00 | 8,540.00 | 8,300.00 | 8,340.00 | 8,340.00 | 205,300 |
| Jan 16, 2025 | 8,810.00 | 8,810.00 | 8,380.00 | 8,530.00 | 8,530.00 | 286,600 |
| Jan 15, 2025 | 8,890.00 | 8,980.00 | 8,630.00 | 8,680.00 | 8,680.00 | 227,900 |
| Jan 14, 2025 | 8,920.00 | 9,130.00 | 8,830.00 | 8,890.00 | 8,890.00 | 384,000 |
| Jan 10, 2025 | 8,850.00 | 9,000.00 | 8,770.00 | 8,930.00 | 8,930.00 | 217,000 |
| Jan 9, 2025 | 8,890.00 | 9,120.00 | 8,870.00 | 8,980.00 | 8,980.00 | 469,100 |
| Jan 8, 2025 | 8,640.00 | 8,840.00 | 8,600.00 | 8,800.00 | 8,800.00 | 316,800 |
| Jan 7, 2025 | 8,600.00 | 8,780.00 | 8,470.00 | 8,630.00 | 8,630.00 | 396,900 |
| Jan 6, 2025 | 8,290.00 | 8,600.00 | 8,280.00 | 8,460.00 | 8,460.00 | 441,600 |
| Dec 30, 2024 | 8,260.00 | 8,330.00 | 8,190.00 | 8,200.00 | 8,200.00 | 210,900 |
| Dec 27, 2024 | 8,180.00 | 8,310.00 | 8,100.00 | 8,270.00 | 8,270.00 | 188,600 |
| Dec 26, 2024 | 8,010.00 | 8,210.00 | 7,910.00 | 8,180.00 | 8,180.00 | 216,300 |
| Dec 25, 2024 | 8,110.00 | 8,110.00 | 7,960.00 | 8,050.00 | 8,050.00 | 145,100 |
| Dec 24, 2024 | 8,200.00 | 8,210.00 | 8,110.00 | 8,110.00 | 8,110.00 | 95,900 |
| Dec 23, 2024 | 8,110.00 | 8,260.00 | 8,070.00 | 8,130.00 | 8,130.00 | 161,900 |
| Dec 20, 2024 | 8,380.00 | 8,440.00 | 8,050.00 | 8,120.00 | 8,120.00 | 424,300 |
| Dec 19, 2024 | 8,030.00 | 8,280.00 | 8,000.00 | 8,230.00 | 8,230.00 | 189,600 |
| Dec 18, 2024 | 8,210.00 | 8,360.00 | 8,200.00 | 8,260.00 | 8,260.00 | 148,800 |
| Dec 17, 2024 | 8,330.00 | 8,420.00 | 8,180.00 | 8,220.00 | 8,220.00 | 166,900 |
| Dec 16, 2024 | 8,470.00 | 8,470.00 | 8,260.00 | 8,260.00 | 8,260.00 | 150,800 |
| Dec 13, 2024 | 8,360.00 | 8,610.00 | 8,350.00 | 8,460.00 | 8,460.00 | 288,700 |
| Dec 12, 2024 | 8,410.00 | 8,590.00 | 8,260.00 | 8,490.00 | 8,490.00 | 353,300 |
| Dec 11, 2024 | 8,280.00 | 8,320.00 | 8,170.00 | 8,280.00 | 8,280.00 | 261,100 |
| Dec 10, 2024 | 8,450.00 | 8,520.00 | 8,280.00 | 8,320.00 | 8,320.00 | 355,400 |
| Dec 9, 2024 | 8,710.00 | 8,780.00 | 8,550.00 | 8,630.00 | 8,630.00 | 223,900 |
| Dec 6, 2024 | 8,850.00 | 8,860.00 | 8,710.00 | 8,800.00 | 8,800.00 | 148,800 |
| Dec 5, 2024 | 9,190.00 | 9,190.00 | 8,850.00 | 8,890.00 | 8,890.00 | 190,500 |
| Dec 4, 2024 | 9,200.00 | 9,230.00 | 9,010.00 | 9,040.00 | 9,040.00 | 187,000 |
| Dec 3, 2024 | 9,000.00 | 9,200.00 | 9,000.00 | 9,120.00 | 9,120.00 | 362,300 |
| Dec 2, 2024 | 8,550.00 | 8,870.00 | 8,520.00 | 8,860.00 | 8,860.00 | 263,300 |
| Nov 29, 2024 | 8,620.00 | 8,690.00 | 8,490.00 | 8,520.00 | 8,520.00 | 153,200 |
| Nov 28, 2024 | 8,560.00 | 8,700.00 | 8,420.00 | 8,650.00 | 8,650.00 | 195,900 |
| Nov 27, 2024 | 8,710.00 | 8,900.00 | 8,590.00 | 8,700.00 | 8,700.00 | 405,600 |
| Nov 26, 2024 | 8,510.00 | 8,630.00 | 8,440.00 | 8,580.00 | 8,580.00 | 351,700 |
| Nov 25, 2024 | 8,820.00 | 8,820.00 | 8,520.00 | 8,550.00 | 8,550.00 | 208,100 |
| Nov 22, 2024 | 8,670.00 | 8,940.00 | 8,600.00 | 8,710.00 | 8,710.00 | 330,100 |
| Nov 21, 2024 | 8,500.00 | 8,610.00 | 8,410.00 | 8,430.00 | 8,430.00 | 180,500 |
| Nov 20, 2024 | 8,550.00 | 8,610.00 | 8,460.00 | 8,530.00 | 8,530.00 | 230,200 |
| Nov 19, 2024 | 8,660.00 | 8,720.00 | 8,470.00 | 8,620.00 | 8,620.00 | 188,200 |
| Nov 18, 2024 | 8,690.00 | 8,750.00 | 8,520.00 | 8,650.00 | 8,650.00 | 231,400 |
| Nov 15, 2024 | 8,840.00 | 8,880.00 | 8,690.00 | 8,820.00 | 8,820.00 | 262,700 |
| Nov 14, 2024 | 9,090.00 | 9,190.00 | 8,740.00 | 8,780.00 | 8,780.00 | 430,900 |
| Nov 13, 2024 | 9,350.00 | 9,400.00 | 9,030.00 | 9,110.00 | 9,110.00 | 446,900 |
| Nov 12, 2024 | 9,130.00 | 9,360.00 | 9,010.00 | 9,330.00 | 9,330.00 | 584,500 |
| Nov 11, 2024 | 8,600.00 | 8,990.00 | 8,570.00 | 8,980.00 | 8,980.00 | 453,600 |
| Nov 8, 2024 | 8,300.00 | 8,560.00 | 8,170.00 | 8,560.00 | 8,560.00 | 408,900 |
| Nov 7, 2024 | 8,600.00 | 8,600.00 | 8,150.00 | 8,270.00 | 8,270.00 | 644,800 |
| Nov 6, 2024 | 8,190.00 | 8,470.00 | 8,070.00 | 8,470.00 | 8,470.00 | 1,222,200 |
| Nov 5, 2024 | 7,810.00 | 7,810.00 | 7,790.00 | 7,810.00 | 7,810.00 | 519,300 |
| Nov 1, 2024 | 7,000.00 | 7,020.00 | 6,770.00 | 6,810.00 | 6,810.00 | 455,800 |
| Oct 31, 2024 | 7,090.00 | 7,290.00 | 7,030.00 | 7,270.00 | 7,270.00 | 289,800 |
| Oct 30, 2024 | 7,030.00 | 7,210.00 | 7,020.00 | 7,180.00 | 7,180.00 | 865,100 |
| Oct 29, 2024 | 6,910.00 | 7,030.00 | 6,880.00 | 6,990.00 | 6,990.00 | 134,400 |
| Oct 28, 2024 | 6,780.00 | 7,000.00 | 6,770.00 | 6,940.00 | 6,940.00 | 208,900 |
| Oct 25, 2024 | 6,900.00 | 6,930.00 | 6,800.00 | 6,810.00 | 6,810.00 | 198,600 |
| Oct 24, 2024 | 6,920.00 | 7,060.00 | 6,910.00 | 6,980.00 | 6,980.00 | 182,200 |
| Oct 23, 2024 | 7,110.00 | 7,240.00 | 7,010.00 | 7,030.00 | 7,030.00 | 191,400 |
| Oct 22, 2024 | 7,360.00 | 7,380.00 | 7,110.00 | 7,120.00 | 7,120.00 | 206,700 |
| Oct 21, 2024 | 7,400.00 | 7,470.00 | 7,340.00 | 7,350.00 | 7,350.00 | 159,900 |
| Oct 18, 2024 | 7,420.00 | 7,520.00 | 7,340.00 | 7,360.00 | 7,360.00 | 222,400 |
| Oct 17, 2024 | 7,450.00 | 7,460.00 | 7,230.00 | 7,340.00 | 7,340.00 | 220,800 |
| Oct 16, 2024 | 7,440.00 | 7,510.00 | 7,370.00 | 7,460.00 | 7,460.00 | 206,400 |
| Oct 15, 2024 | 7,990.00 | 8,040.00 | 7,490.00 | 7,550.00 | 7,550.00 | 581,700 |
| Oct 11, 2024 | 7,600.00 | 7,760.00 | 7,590.00 | 7,680.00 | 7,680.00 | 293,400 |
| Oct 10, 2024 | 7,500.00 | 7,740.00 | 7,450.00 | 7,590.00 | 7,590.00 | 458,500 |
| Oct 9, 2024 | 7,460.00 | 7,470.00 | 7,360.00 | 7,440.00 | 7,440.00 | 184,800 |
| Oct 8, 2024 | 7,240.00 | 7,570.00 | 7,240.00 | 7,410.00 | 7,410.00 | 341,500 |
| Oct 7, 2024 | 7,380.00 | 7,410.00 | 7,180.00 | 7,220.00 | 7,220.00 | 257,600 |
| Oct 4, 2024 | 7,410.00 | 7,410.00 | 7,270.00 | 7,270.00 | 7,270.00 | 142,400 |
| Oct 3, 2024 | 7,520.00 | 7,550.00 | 7,310.00 | 7,350.00 | 7,350.00 | 188,000 |
| Oct 2, 2024 | 7,350.00 | 7,400.00 | 7,260.00 | 7,300.00 | 7,300.00 | 195,500 |
| Oct 1, 2024 | 7,150.00 | 7,480.00 | 7,150.00 | 7,440.00 | 7,440.00 | 302,700 |
| Sep 30, 2024 | 7,190.00 | 7,310.00 | 7,000.00 | 7,000.00 | 7,000.00 | 266,700 |
| Sep 27, 2024 | 71 Dividend | |||||
| Sep 27, 2024 | 7,410.00 | 7,560.00 | 7,350.00 | 7,480.00 | 7,480.00 | 337,400 |
| Sep 26, 2024 | 7,300.00 | 7,440.00 | 7,250.00 | 7,330.00 | 7,259.00 | 304,200 |
| Sep 25, 2024 | 7,010.00 | 7,120.00 | 6,920.00 | 7,060.00 | 6,991.62 | 233,700 |
| Sep 24, 2024 | 7,280.00 | 7,300.00 | 6,990.00 | 7,030.00 | 6,961.91 | 341,700 |
| Sep 20, 2024 | 7,110.00 | 7,330.00 | 7,070.00 | 7,210.00 | 7,140.16 | 806,700 |
| Sep 19, 2024 | 6,900.00 | 7,010.00 | 6,840.00 | 6,970.00 | 6,902.49 | 272,100 |
| Sep 18, 2024 | 6,690.00 | 6,780.00 | 6,670.00 | 6,740.00 | 6,674.71 | 253,900 |
| Sep 17, 2024 | 6,580.00 | 6,670.00 | 6,500.00 | 6,600.00 | 6,536.07 | 244,200 |
| Sep 13, 2024 | 6,610.00 | 6,740.00 | 6,490.00 | 6,510.00 | 6,446.94 | 247,000 |
| Sep 12, 2024 | 6,500.00 | 6,660.00 | 6,400.00 | 6,510.00 | 6,446.94 | 257,400 |
| Sep 11, 2024 | 6,270.00 | 6,420.00 | 6,240.00 | 6,300.00 | 6,238.98 | 193,900 |
| Sep 10, 2024 | 6,160.00 | 6,290.00 | 6,020.00 | 6,270.00 | 6,209.27 | 243,400 |
| Sep 9, 2024 | 5,900.00 | 6,080.00 | 5,870.00 | 6,080.00 | 6,021.11 | 241,800 |
| Sep 6, 2024 | 6,210.00 | 6,270.00 | 6,010.00 | 6,160.00 | 6,100.33 | 210,300 |
| Sep 5, 2024 | 6,130.00 | 6,210.00 | 6,040.00 | 6,150.00 | 6,090.43 | 246,600 |
| Sep 4, 2024 | 6,200.00 | 6,330.00 | 6,160.00 | 6,230.00 | 6,169.65 | 229,700 |
| Sep 3, 2024 | 6,630.00 | 6,650.00 | 6,470.00 | 6,480.00 | 6,417.23 | 116,700 |
| Sep 2, 2024 | 6,810.00 | 6,810.00 | 6,580.00 | 6,630.00 | 6,565.78 | 125,400 |
| Aug 30, 2024 | 6,590.00 | 6,720.00 | 6,520.00 | 6,640.00 | 6,575.68 | 194,900 |
| Aug 29, 2024 | 6,500.00 | 6,690.00 | 6,440.00 | 6,590.00 | 6,526.17 | 257,100 |
| Aug 28, 2024 | 6,410.00 | 6,540.00 | 6,400.00 | 6,540.00 | 6,476.65 | 245,200 |
| Aug 27, 2024 | 6,280.00 | 6,510.00 | 6,230.00 | 6,410.00 | 6,347.91 | 257,000 |
| Aug 26, 2024 | 6,550.00 | 6,570.00 | 6,380.00 | 6,410.00 | 6,347.91 | 250,000 |
| Aug 23, 2024 | 6,730.00 | 6,900.00 | 6,530.00 | 6,640.00 | 6,575.68 | 411,800 |
| Aug 22, 2024 | 6,790.00 | 6,810.00 | 6,560.00 | 6,630.00 | 6,565.78 | 227,100 |
| Aug 21, 2024 | 6,690.00 | 6,760.00 | 6,640.00 | 6,730.00 | 6,664.81 | 150,300 |
| Aug 20, 2024 | 6,700.00 | 6,820.00 | 6,700.00 | 6,760.00 | 6,694.52 | 165,200 |
| Aug 19, 2024 | 6,880.00 | 6,910.00 | 6,650.00 | 6,660.00 | 6,595.49 | 331,600 |
| Aug 16, 2024 | 6,900.00 | 7,040.00 | 6,810.00 | 7,030.00 | 6,961.91 | 263,700 |
| Aug 15, 2024 | 6,690.00 | 6,800.00 | 6,650.00 | 6,770.00 | 6,704.42 | 218,800 |
| Aug 14, 2024 | 6,850.00 | 6,860.00 | 6,630.00 | 6,730.00 | 6,664.81 | 308,500 |
| Aug 13, 2024 | 6,600.00 | 6,750.00 | 6,560.00 | 6,750.00 | 6,684.62 | 306,700 |
| Aug 9, 2024 | 6,510.00 | 6,600.00 | 6,250.00 | 6,400.00 | 6,338.01 | 334,600 |
| Aug 8, 2024 | 6,290.00 | 6,370.00 | 6,100.00 | 6,280.00 | 6,219.17 | 365,000 |
| Aug 7, 2024 | 5,860.00 | 6,680.00 | 5,840.00 | 6,510.00 | 6,446.94 | 354,100 |
| Aug 6, 2024 | 5,990.00 | 6,300.00 | 5,780.00 | 5,960.00 | 5,902.27 | 633,000 |
| Aug 5, 2024 | 5,820.00 | 5,820.00 | 5,620.00 | 5,620.00 | 5,565.56 | 388,200 |
| Aug 2, 2024 | 6,750.00 | 6,850.00 | 6,570.00 | 6,620.00 | 6,555.88 | 547,600 |
| Aug 1, 2024 | 7,680.00 | 7,680.00 | 7,090.00 | 7,200.00 | 7,130.26 | 1,058,200 |
| Jul 31, 2024 | 6,560.00 | 6,900.00 | 6,540.00 | 6,880.00 | 6,813.36 | 344,300 |
| Jul 30, 2024 | 6,690.00 | 6,800.00 | 6,650.00 | 6,740.00 | 6,674.71 | 212,300 |
| Jul 29, 2024 | 6,640.00 | 6,900.00 | 6,630.00 | 6,790.00 | 6,724.23 | 362,600 |
| Jul 26, 2024 | 6,620.00 | 6,640.00 | 6,480.00 | 6,510.00 | 6,446.94 | 392,900 |
| Jul 25, 2024 | 6,890.00 | 6,930.00 | 6,660.00 | 6,680.00 | 6,615.30 | 359,300 |
| Jul 24, 2024 | 7,120.00 | 7,210.00 | 7,040.00 | 7,040.00 | 6,971.81 | 224,800 |
| Jul 23, 2024 | 7,270.00 | 7,320.00 | 7,090.00 | 7,180.00 | 7,110.45 | 230,300 |
| Jul 22, 2024 | 7,240.00 | 7,300.00 | 7,120.00 | 7,150.00 | 7,080.74 | 277,300 |
| Jul 19, 2024 | 7,380.00 | 7,540.00 | 7,320.00 | 7,350.00 | 7,278.81 | 316,500 |
| Jul 18, 2024 | 7,510.00 | 7,600.00 | 7,390.00 | 7,420.00 | 7,348.13 | 344,300 |
| Jul 17, 2024 | 7,830.00 | 7,840.00 | 7,650.00 | 7,660.00 | 7,585.80 | 272,800 |
| Jul 16, 2024 | 7,750.00 | 7,880.00 | 7,710.00 | 7,720.00 | 7,645.22 | 238,300 |
| Jul 12, 2024 | 7,730.00 | 7,920.00 | 7,700.00 | 7,820.00 | 7,744.25 | 255,200 |
| Jul 11, 2024 | 7,870.00 | 7,970.00 | 7,730.00 | 7,880.00 | 7,803.67 | 226,800 |
| Jul 10, 2024 | 7,870.00 | 7,870.00 | 7,680.00 | 7,830.00 | 7,754.16 | 284,600 |
| Jul 9, 2024 | 7,910.00 | 8,060.00 | 7,850.00 | 7,870.00 | 7,793.77 | 271,100 |
| Jul 8, 2024 | 8,150.00 | 8,170.00 | 7,870.00 | 7,870.00 | 7,793.77 | 403,000 |
| Jul 5, 2024 | 8,300.00 | 8,320.00 | 8,170.00 | 8,190.00 | 8,110.67 | 189,500 |
| Jul 4, 2024 | 8,230.00 | 8,450.00 | 8,210.00 | 8,250.00 | 8,170.09 | 290,100 |
| Jul 3, 2024 | 8,110.00 | 8,360.00 | 8,040.00 | 8,260.00 | 8,179.99 | 370,400 |
| Jul 2, 2024 | 8,200.00 | 8,250.00 | 8,050.00 | 8,140.00 | 8,061.15 | 321,500 |
| Jul 1, 2024 | 8,350.00 | 8,440.00 | 8,270.00 | 8,270.00 | 8,189.90 | 229,000 |
| Jun 28, 2024 | 8,290.00 | 8,470.00 | 8,260.00 | 8,260.00 | 8,179.99 | 242,900 |
| Jun 27, 2024 | 8,300.00 | 8,420.00 | 8,140.00 | 8,260.00 | 8,179.99 | 274,200 |
| Jun 26, 2024 | 8,450.00 | 8,530.00 | 8,310.00 | 8,380.00 | 8,298.83 | 254,600 |
| Jun 25, 2024 | 8,550.00 | 8,550.00 | 8,300.00 | 8,300.00 | 8,219.60 | 211,400 |
| Jun 24, 2024 | 8,290.00 | 8,580.00 | 8,250.00 | 8,510.00 | 8,427.57 | 215,300 |
| Jun 21, 2024 | 8,400.00 | 8,420.00 | 8,270.00 | 8,330.00 | 8,249.31 | 295,600 |
| Jun 20, 2024 | 8,470.00 | 8,560.00 | 8,250.00 | 8,410.00 | 8,328.54 | 262,700 |
| Jun 19, 2024 | 8,840.00 | 8,940.00 | 8,330.00 | 8,490.00 | 8,407.76 | 570,500 |
| Jun 18, 2024 | 8,500.00 | 8,810.00 | 8,460.00 | 8,640.00 | 8,556.31 | 505,300 |
| Jun 17, 2024 | 8,580.00 | 8,780.00 | 8,310.00 | 8,390.00 | 8,308.73 | 600,800 |
| Jun 14, 2024 | 8,280.00 | 8,530.00 | 8,270.00 | 8,470.00 | 8,387.96 | 301,500 |
| Jun 13, 2024 | 8,430.00 | 8,610.00 | 8,270.00 | 8,290.00 | 8,209.70 | 239,200 |
| Jun 12, 2024 | 8,220.00 | 8,730.00 | 8,190.00 | 8,430.00 | 8,348.34 | 431,900 |
| Jun 11, 2024 | 8,420.00 | 8,420.00 | 8,290.00 | 8,300.00 | 8,219.60 | 126,500 |
| Jun 10, 2024 | 8,160.00 | 8,410.00 | 8,130.00 | 8,300.00 | 8,219.60 | 176,500 |
| Jun 7, 2024 | 8,130.00 | 8,250.00 | 8,080.00 | 8,160.00 | 8,080.96 | 174,000 |
| Jun 6, 2024 | 8,380.00 | 8,390.00 | 8,110.00 | 8,160.00 | 8,080.96 | 233,300 |
| Jun 5, 2024 | 8,330.00 | 8,430.00 | 8,050.00 | 8,130.00 | 8,051.25 | 318,600 |
| Jun 4, 2024 | 8,800.00 | 8,810.00 | 8,340.00 | 8,360.00 | 8,279.02 | 409,200 |
| Jun 3, 2024 | 8,820.00 | 8,860.00 | 8,680.00 | 8,840.00 | 8,754.37 | 324,700 |
| May 31, 2024 | 8,570.00 | 8,860.00 | 8,530.00 | 8,810.00 | 8,724.66 | 345,700 |
| May 30, 2024 | 8,330.00 | 8,570.00 | 8,280.00 | 8,460.00 | 8,378.05 | 236,300 |
| May 29, 2024 | 8,560.00 | 8,730.00 | 8,370.00 | 8,460.00 | 8,378.05 | 269,500 |
| May 28, 2024 | 8,730.00 | 8,830.00 | 8,560.00 | 8,620.00 | 8,536.50 | 269,200 |
| May 27, 2024 | 8,330.00 | 8,660.00 | 8,240.00 | 8,660.00 | 8,576.12 | 350,700 |
| May 24, 2024 | 8,140.00 | 8,500.00 | 8,090.00 | 8,380.00 | 8,298.83 | 462,900 |
| May 23, 2024 | 8,040.00 | 8,350.00 | 8,030.00 | 8,290.00 | 8,209.70 | 387,200 |
| May 22, 2024 | 8,100.00 | 8,120.00 | 7,880.00 | 7,890.00 | 7,813.58 | 232,900 |
| May 21, 2024 | 8,250.00 | 8,360.00 | 8,140.00 | 8,150.00 | 8,071.06 | 202,900 |
| May 20, 2024 | 8,170.00 | 8,360.00 | 8,140.00 | 8,170.00 | 8,090.86 | 191,300 |
| May 17, 2024 | 8,300.00 | 8,330.00 | 8,200.00 | 8,250.00 | 8,170.09 | 204,300 |
| May 16, 2024 | 8,480.00 | 8,480.00 | 8,230.00 | 8,350.00 | 8,269.12 | 351,300 |
| May 15, 2024 | 8,170.00 | 8,310.00 | 8,040.00 | 8,260.00 | 8,179.99 | 366,700 |
| May 14, 2024 | 8,160.00 | 8,320.00 | 7,850.00 | 8,170.00 | 8,090.86 | 880,300 |
| May 13, 2024 | 8,530.00 | 8,710.00 | 8,460.00 | 8,680.00 | 8,595.92 | 585,500 |
| May 10, 2024 | 8,060.00 | 8,500.00 | 8,050.00 | 8,500.00 | 8,417.67 | 702,500 |
| May 9, 2024 | 8,050.00 | 8,130.00 | 7,910.00 | 8,020.00 | 7,942.32 | 209,200 |
| May 8, 2024 | 8,060.00 | 8,120.00 | 7,860.00 | 8,000.00 | 7,922.51 | 241,000 |
| May 7, 2024 | 7,990.00 | 8,060.00 | 7,840.00 | 8,000.00 | 7,922.51 | 454,500 |
| May 2, 2024 | 7,440.00 | 8,050.00 | 7,400.00 | 7,980.00 | 7,902.70 | 679,900 |