Tokyo - Delayed Quote JPY
Allied Telesis Holdings K.K. (6835.T)
163.00
-9.00
(-5.23%)
As of 11:30:00 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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 167.00 | 167.00 | 161.00 | 163.00 | 163.00 | 920,000 |
| May 21, 2025 | 161.00 | 173.00 | 161.00 | 172.00 | 172.00 | 1,566,600 |
| May 20, 2025 | 163.00 | 164.00 | 159.00 | 161.00 | 161.00 | 1,038,600 |
| May 19, 2025 | 159.00 | 164.00 | 155.00 | 160.00 | 160.00 | 1,359,800 |
| May 16, 2025 | 158.00 | 165.00 | 152.00 | 159.00 | 159.00 | 2,501,500 |
| May 15, 2025 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 557,100 |
| May 14, 2025 | 151.00 | 153.00 | 149.00 | 153.00 | 153.00 | 751,400 |
| May 13, 2025 | 150.00 | 152.00 | 149.00 | 152.00 | 152.00 | 623,100 |
| May 12, 2025 | 148.00 | 150.00 | 147.00 | 147.00 | 147.00 | 380,100 |
| May 9, 2025 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 512,100 |
| May 8, 2025 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 919,000 |
| May 7, 2025 | 150.00 | 156.00 | 149.00 | 150.00 | 150.00 | 1,708,500 |
| May 2, 2025 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 500,000 |
| May 1, 2025 | 150.00 | 154.00 | 148.00 | 149.00 | 149.00 | 539,200 |
| Apr 30, 2025 | 149.00 | 153.00 | 147.00 | 152.00 | 152.00 | 596,100 |
| Apr 28, 2025 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 445,000 |
| Apr 25, 2025 | 148.00 | 150.00 | 146.00 | 149.00 | 149.00 | 722,800 |
| Apr 24, 2025 | 147.00 | 163.00 | 143.00 | 147.00 | 147.00 | 5,738,700 |
| Apr 23, 2025 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 459,500 |
| Apr 22, 2025 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | 377,000 |
| Apr 21, 2025 | 153.00 | 156.00 | 148.00 | 149.00 | 149.00 | 506,300 |
| Apr 18, 2025 | 147.00 | 153.00 | 147.00 | 151.00 | 151.00 | 514,300 |
| Apr 17, 2025 | 146.00 | 150.00 | 145.00 | 148.00 | 148.00 | 301,100 |
| Apr 16, 2025 | 149.00 | 152.00 | 145.00 | 146.00 | 146.00 | 595,500 |
| Apr 15, 2025 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 375,700 |
| Apr 14, 2025 | 150.00 | 153.00 | 147.00 | 148.00 | 148.00 | 643,100 |
| Apr 11, 2025 | 145.00 | 151.00 | 142.00 | 149.00 | 149.00 | 706,000 |
| Apr 10, 2025 | 148.00 | 152.00 | 144.00 | 146.00 | 146.00 | 1,103,300 |
| Apr 9, 2025 | 141.00 | 142.00 | 133.00 | 138.00 | 138.00 | 1,034,700 |
| Apr 8, 2025 | 140.00 | 146.00 | 139.00 | 144.00 | 144.00 | 1,283,100 |
| Apr 7, 2025 | 127.00 | 137.00 | 127.00 | 130.00 | 130.00 | 2,105,400 |
| Apr 4, 2025 | 151.00 | 153.00 | 139.00 | 146.00 | 146.00 | 2,595,900 |
| Apr 3, 2025 | 154.00 | 159.00 | 153.00 | 156.00 | 156.00 | 1,339,400 |
| Apr 2, 2025 | 163.00 | 165.00 | 160.00 | 162.00 | 162.00 | 827,200 |
| Apr 1, 2025 | 169.00 | 169.00 | 161.00 | 164.00 | 164.00 | 910,300 |
| Mar 31, 2025 | 166.00 | 170.00 | 163.00 | 168.00 | 168.00 | 1,550,200 |
| Mar 28, 2025 | 173.00 | 178.00 | 169.00 | 171.00 | 171.00 | 1,461,400 |
| Mar 27, 2025 | 196.00 | 197.00 | 174.00 | 174.00 | 174.00 | 2,832,800 |
| Mar 26, 2025 | 195.00 | 198.00 | 191.00 | 198.00 | 198.00 | 1,102,100 |
| Mar 25, 2025 | 189.00 | 200.00 | 189.00 | 194.00 | 194.00 | 1,445,700 |
| Mar 24, 2025 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | 805,500 |
| Mar 21, 2025 | 192.00 | 193.00 | 187.00 | 190.00 | 190.00 | 1,268,700 |
| Mar 19, 2025 | 207.00 | 209.00 | 194.00 | 194.00 | 194.00 | 2,652,200 |
| Mar 18, 2025 | 204.00 | 207.00 | 199.00 | 207.00 | 207.00 | 1,571,700 |
| Mar 17, 2025 | 198.00 | 207.00 | 194.00 | 202.00 | 202.00 | 1,516,000 |
| Mar 14, 2025 | 205.00 | 205.00 | 197.00 | 197.00 | 197.00 | 1,466,300 |
| Mar 13, 2025 | 203.00 | 208.00 | 201.00 | 207.00 | 207.00 | 2,361,400 |
| Mar 12, 2025 | 197.00 | 207.00 | 193.00 | 206.00 | 206.00 | 3,066,700 |
| Mar 11, 2025 | 190.00 | 206.00 | 187.00 | 203.00 | 203.00 | 5,348,300 |
| Mar 10, 2025 | 204.00 | 204.00 | 187.00 | 189.00 | 189.00 | 3,723,800 |
| Mar 7, 2025 | 217.00 | 230.00 | 202.00 | 205.00 | 205.00 | 11,421,500 |
| Mar 6, 2025 | 217.00 | 233.00 | 214.00 | 223.00 | 223.00 | 4,225,500 |
| Mar 5, 2025 | 217.00 | 224.00 | 212.00 | 217.00 | 217.00 | 1,769,800 |
| Mar 4, 2025 | 229.00 | 229.00 | 210.00 | 218.00 | 218.00 | 3,267,500 |
| Mar 3, 2025 | 236.00 | 243.00 | 228.00 | 233.00 | 233.00 | 2,565,100 |
| Feb 28, 2025 | 243.00 | 258.00 | 227.00 | 235.00 | 235.00 | 5,978,400 |
| Feb 27, 2025 | 270.00 | 274.00 | 251.00 | 255.00 | 255.00 | 8,859,000 |
| Feb 26, 2025 | 284.00 | 297.00 | 258.00 | 259.00 | 259.00 | 14,528,800 |
| Feb 25, 2025 | 227.00 | 297.00 | 226.00 | 284.00 | 284.00 | 22,885,200 |
| Feb 21, 2025 | 244.00 | 257.00 | 234.00 | 235.00 | 235.00 | 9,095,500 |
| Feb 20, 2025 | 264.00 | 270.00 | 239.00 | 260.00 | 260.00 | 23,193,000 |
| Feb 19, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 871,900 |
| Feb 18, 2025 | 166.00 | 201.00 | 154.00 | 190.00 | 190.00 | 32,765,200 |
| Feb 17, 2025 | 146.00 | 156.00 | 143.00 | 156.00 | 156.00 | 11,192,600 |
| Feb 14, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 312,200 |
| Feb 13, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 256,100 |
| Feb 12, 2025 | 105.00 | 108.00 | 104.00 | 108.00 | 108.00 | 350,500 |
| Feb 10, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 165,200 |
| Feb 7, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 112,000 |
| Feb 6, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 167,800 |
| Feb 5, 2025 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 240,100 |
| Feb 4, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 251,000 |
| Feb 3, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 305,000 |
| Jan 31, 2025 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 603,000 |
| Jan 30, 2025 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 227,200 |
| Jan 29, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 174,300 |
| Jan 28, 2025 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 198,500 |
| Jan 27, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 278,200 |
| Jan 24, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 98,500 |
| Jan 23, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 161,900 |
| Jan 22, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 159,600 |
| Jan 21, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 75,600 |
| Jan 20, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 168,000 |
| Jan 17, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 568,200 |
| Jan 16, 2025 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 89,500 |
| Jan 15, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 121,400 |
| Jan 14, 2025 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 377,700 |
| Jan 10, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 43,600 |
| Jan 9, 2025 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 227,800 |
| Jan 8, 2025 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 292,200 |
| Jan 7, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 204,600 |
| Jan 6, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 314,900 |
| Dec 30, 2024 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 379,400 |
| Dec 27, 2024 | 4 Dividend | |||||
| Dec 27, 2024 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 451,500 |
| Dec 26, 2024 | 104.00 | 108.00 | 104.00 | 106.00 | 102.00 | 802,000 |
| Dec 25, 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 101.04 | 268,500 |
| Dec 24, 2024 | 106.00 | 107.00 | 105.00 | 107.00 | 102.96 | 345,400 |
| Dec 23, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 102.96 | 336,000 |
| Dec 20, 2024 | 103.00 | 111.00 | 103.00 | 106.00 | 102.00 | 2,030,700 |
| Dec 19, 2024 | 103.00 | 104.00 | 101.00 | 103.00 | 99.11 | 382,800 |
| Dec 18, 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 100.08 | 129,000 |
| Dec 17, 2024 | 102.00 | 104.00 | 101.00 | 102.00 | 98.15 | 301,600 |
| Dec 16, 2024 | 105.00 | 106.00 | 102.00 | 102.00 | 98.15 | 406,300 |
| Dec 13, 2024 | 104.00 | 105.00 | 103.00 | 105.00 | 101.04 | 250,000 |
| Dec 12, 2024 | 104.00 | 105.00 | 102.00 | 104.00 | 100.08 | 204,200 |
| Dec 11, 2024 | 105.00 | 105.00 | 102.00 | 103.00 | 99.11 | 348,100 |
| Dec 10, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 100.08 | 269,800 |
| Dec 9, 2024 | 103.00 | 104.00 | 101.00 | 104.00 | 100.08 | 328,500 |
| Dec 6, 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 99.11 | 412,200 |
| Dec 5, 2024 | 104.00 | 104.00 | 102.00 | 104.00 | 100.08 | 121,800 |
| Dec 4, 2024 | 105.00 | 106.00 | 102.00 | 104.00 | 100.08 | 266,700 |
| Dec 3, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 100.08 | 530,000 |
| Dec 2, 2024 | 104.00 | 106.00 | 103.00 | 103.00 | 99.11 | 262,500 |
| Nov 29, 2024 | 103.00 | 105.00 | 103.00 | 104.00 | 100.08 | 247,400 |
| Nov 28, 2024 | 101.00 | 103.00 | 101.00 | 102.00 | 98.15 | 109,600 |
| Nov 27, 2024 | 103.00 | 103.00 | 99.00 | 101.00 | 97.19 | 841,100 |
| Nov 26, 2024 | 104.00 | 105.00 | 102.00 | 103.00 | 99.11 | 449,800 |
| Nov 25, 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 100.08 | 501,200 |
| Nov 22, 2024 | 104.00 | 105.00 | 103.00 | 103.00 | 99.11 | 390,500 |
| Nov 21, 2024 | 104.00 | 105.00 | 103.00 | 103.00 | 99.11 | 312,700 |
| Nov 20, 2024 | 104.00 | 106.00 | 103.00 | 103.00 | 99.11 | 408,600 |
| Nov 19, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 100.08 | 164,100 |
| Nov 18, 2024 | 105.00 | 106.00 | 103.00 | 104.00 | 100.08 | 246,200 |
| Nov 15, 2024 | 107.00 | 109.00 | 105.00 | 106.00 | 102.00 | 402,400 |
| Nov 14, 2024 | 106.00 | 109.00 | 105.00 | 106.00 | 102.00 | 1,124,500 |
| Nov 13, 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 100.08 | 464,000 |
| Nov 12, 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 101.04 | 484,500 |
| Nov 11, 2024 | 103.00 | 105.00 | 101.00 | 105.00 | 101.04 | 490,300 |
| Nov 8, 2024 | 104.00 | 105.00 | 101.00 | 103.00 | 99.11 | 768,200 |
| Nov 7, 2024 | 110.00 | 113.00 | 103.00 | 105.00 | 101.04 | 1,861,700 |
| Nov 6, 2024 | 106.00 | 118.00 | 105.00 | 112.00 | 107.77 | 4,410,300 |
| Nov 5, 2024 | 104.00 | 106.00 | 102.00 | 103.00 | 99.11 | 391,700 |
| Nov 1, 2024 | 106.00 | 107.00 | 103.00 | 103.00 | 99.11 | 302,800 |
| Oct 31, 2024 | 103.00 | 107.00 | 102.00 | 106.00 | 102.00 | 524,800 |
| Oct 30, 2024 | 104.00 | 105.00 | 102.00 | 102.00 | 98.15 | 317,700 |
| Oct 29, 2024 | 101.00 | 105.00 | 100.00 | 105.00 | 101.04 | 481,800 |
| Oct 28, 2024 | 96.00 | 101.00 | 96.00 | 101.00 | 97.19 | 387,000 |
| Oct 25, 2024 | 96.00 | 98.00 | 95.00 | 96.00 | 92.38 | 436,400 |
| Oct 24, 2024 | 99.00 | 100.00 | 95.00 | 96.00 | 92.38 | 949,700 |
| Oct 23, 2024 | 101.00 | 103.00 | 99.00 | 100.00 | 96.23 | 474,800 |
| Oct 22, 2024 | 103.00 | 104.00 | 101.00 | 101.00 | 97.19 | 386,000 |
| Oct 21, 2024 | 105.00 | 105.00 | 101.00 | 102.00 | 98.15 | 621,100 |
| Oct 18, 2024 | 107.00 | 108.00 | 105.00 | 106.00 | 102.00 | 375,200 |
| Oct 17, 2024 | 108.00 | 109.00 | 105.00 | 106.00 | 102.00 | 468,700 |
| Oct 16, 2024 | 105.00 | 108.00 | 104.00 | 108.00 | 103.92 | 786,400 |
| Oct 15, 2024 | 105.00 | 108.00 | 104.00 | 105.00 | 101.04 | 848,000 |
| Oct 11, 2024 | 102.00 | 105.00 | 101.00 | 105.00 | 101.04 | 435,900 |
| Oct 10, 2024 | 104.00 | 104.00 | 100.00 | 102.00 | 98.15 | 339,300 |
| Oct 9, 2024 | 102.00 | 104.00 | 100.00 | 103.00 | 99.11 | 523,100 |
| Oct 8, 2024 | 102.00 | 103.00 | 100.00 | 101.00 | 97.19 | 550,700 |
| Oct 7, 2024 | 98.00 | 105.00 | 98.00 | 103.00 | 99.11 | 2,323,100 |
| Oct 4, 2024 | 94.00 | 104.00 | 93.00 | 96.00 | 92.38 | 3,024,500 |
| Oct 3, 2024 | 93.00 | 94.00 | 92.00 | 94.00 | 90.45 | 223,900 |
| Oct 2, 2024 | 93.00 | 93.00 | 92.00 | 93.00 | 89.49 | 192,700 |
| Oct 1, 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 89.49 | 168,500 |
| Sep 30, 2024 | 91.00 | 92.00 | 90.00 | 92.00 | 88.53 | 266,000 |
| Sep 27, 2024 | 92.00 | 94.00 | 92.00 | 94.00 | 90.45 | 141,000 |
| Sep 26, 2024 | 92.00 | 92.00 | 90.00 | 92.00 | 88.53 | 124,900 |
| Sep 25, 2024 | 92.00 | 92.00 | 90.00 | 91.00 | 87.57 | 141,900 |
| Sep 24, 2024 | 94.00 | 94.00 | 91.00 | 91.00 | 87.57 | 161,700 |
| Sep 20, 2024 | 91.00 | 94.00 | 91.00 | 94.00 | 90.45 | 430,800 |
| Sep 19, 2024 | 89.00 | 91.00 | 89.00 | 90.00 | 86.60 | 352,900 |
| Sep 18, 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 85.64 | 100,900 |
| Sep 17, 2024 | 89.00 | 90.00 | 87.00 | 89.00 | 85.64 | 264,500 |
| Sep 13, 2024 | 89.00 | 90.00 | 88.00 | 88.00 | 84.68 | 118,100 |
| Sep 12, 2024 | 88.00 | 90.00 | 88.00 | 89.00 | 85.64 | 197,400 |
| Sep 11, 2024 | 91.00 | 91.00 | 87.00 | 87.00 | 83.72 | 369,900 |
| Sep 10, 2024 | 90.00 | 91.00 | 89.00 | 91.00 | 87.57 | 206,300 |
| Sep 9, 2024 | 86.00 | 90.00 | 86.00 | 90.00 | 86.60 | 256,300 |
| Sep 6, 2024 | 90.00 | 92.00 | 90.00 | 90.00 | 86.60 | 254,100 |
| Sep 5, 2024 | 90.00 | 93.00 | 89.00 | 91.00 | 87.57 | 447,000 |
| Sep 4, 2024 | 91.00 | 92.00 | 90.00 | 90.00 | 86.60 | 217,500 |
| Sep 3, 2024 | 92.00 | 93.00 | 92.00 | 92.00 | 88.53 | 185,600 |
| Sep 2, 2024 | 93.00 | 93.00 | 91.00 | 92.00 | 88.53 | 177,000 |
| Aug 30, 2024 | 92.00 | 93.00 | 92.00 | 92.00 | 88.53 | 92,700 |
| Aug 29, 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 88.53 | 168,000 |
| Aug 28, 2024 | 94.00 | 94.00 | 91.00 | 92.00 | 88.53 | 254,300 |
| Aug 27, 2024 | 92.00 | 94.00 | 92.00 | 93.00 | 89.49 | 188,800 |
| Aug 26, 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 88.53 | 170,600 |
| Aug 23, 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 88.53 | 143,300 |
| Aug 22, 2024 | 93.00 | 94.00 | 92.00 | 94.00 | 90.45 | 260,700 |
| Aug 21, 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 88.53 | 236,300 |
| Aug 20, 2024 | 92.00 | 94.00 | 92.00 | 92.00 | 88.53 | 178,200 |
| Aug 19, 2024 | 93.00 | 94.00 | 92.00 | 92.00 | 88.53 | 217,500 |
| Aug 16, 2024 | 94.00 | 97.00 | 92.00 | 93.00 | 89.49 | 572,200 |
| Aug 15, 2024 | 93.00 | 95.00 | 91.00 | 94.00 | 90.45 | 1,040,700 |
| Aug 14, 2024 | 87.00 | 92.00 | 85.00 | 91.00 | 87.57 | 590,300 |
| Aug 13, 2024 | 83.00 | 86.00 | 82.00 | 86.00 | 82.75 | 400,500 |
| Aug 9, 2024 | 85.00 | 86.00 | 81.00 | 84.00 | 80.83 | 442,100 |
| Aug 8, 2024 | 81.00 | 86.00 | 80.00 | 84.00 | 80.83 | 543,700 |
| Aug 7, 2024 | 75.00 | 85.00 | 75.00 | 81.00 | 77.94 | 861,800 |
| Aug 6, 2024 | 75.00 | 80.00 | 68.00 | 77.00 | 74.09 | 2,193,200 |
| Aug 5, 2024 | 92.00 | 92.00 | 63.00 | 63.00 | 60.62 | 3,010,200 |
| Aug 2, 2024 | 95.00 | 95.00 | 93.00 | 93.00 | 89.49 | 596,000 |
| Aug 1, 2024 | 97.00 | 98.00 | 95.00 | 95.00 | 91.42 | 331,600 |
| Jul 31, 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 92.38 | 127,900 |
| Jul 30, 2024 | 98.00 | 98.00 | 96.00 | 96.00 | 92.38 | 110,800 |
| Jul 29, 2024 | 97.00 | 98.00 | 97.00 | 97.00 | 93.34 | 122,200 |
| Jul 26, 2024 | 96.00 | 98.00 | 96.00 | 96.00 | 92.38 | 376,200 |
| Jul 25, 2024 | 97.00 | 98.00 | 96.00 | 96.00 | 92.38 | 306,100 |
| Jul 24, 2024 | 98.00 | 99.00 | 97.00 | 97.00 | 93.34 | 253,800 |
| Jul 23, 2024 | 97.00 | 99.00 | 97.00 | 98.00 | 94.30 | 133,900 |
| Jul 22, 2024 | 98.00 | 99.00 | 97.00 | 97.00 | 93.34 | 186,800 |
| Jul 19, 2024 | 98.00 | 99.00 | 98.00 | 98.00 | 94.30 | 159,000 |
| Jul 18, 2024 | 99.00 | 99.00 | 98.00 | 99.00 | 95.26 | 90,200 |
| Jul 17, 2024 | 99.00 | 100.00 | 98.00 | 100.00 | 96.23 | 146,200 |
| Jul 16, 2024 | 99.00 | 100.00 | 98.00 | 98.00 | 94.30 | 246,300 |
| Jul 12, 2024 | 99.00 | 101.00 | 99.00 | 99.00 | 95.26 | 188,500 |
| Jul 11, 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 95.26 | 93,100 |
| Jul 10, 2024 | 100.00 | 101.00 | 99.00 | 99.00 | 95.26 | 150,900 |
| Jul 9, 2024 | 100.00 | 102.00 | 100.00 | 101.00 | 97.19 | 139,100 |
| Jul 8, 2024 | 102.00 | 102.00 | 99.00 | 100.00 | 96.23 | 299,600 |
| Jul 5, 2024 | 104.00 | 104.00 | 101.00 | 101.00 | 97.19 | 709,200 |
| Jul 4, 2024 | 97.00 | 106.00 | 97.00 | 101.00 | 97.19 | 2,278,900 |
| Jul 3, 2024 | 97.00 | 98.00 | 97.00 | 97.00 | 93.34 | 143,100 |
| Jul 2, 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 93.34 | 56,700 |
| Jul 1, 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 93.34 | 157,900 |
| Jun 28, 2024 | 96.00 | 98.00 | 96.00 | 98.00 | 94.30 | 149,900 |
| Jun 27, 2024 | 97.00 | 98.00 | 96.00 | 98.00 | 94.30 | 113,800 |
| Jun 26, 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 93.34 | 63,100 |
| Jun 25, 2024 | 97.00 | 98.00 | 96.00 | 98.00 | 94.30 | 113,600 |
| Jun 24, 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 92.38 | 299,000 |
| Jun 21, 2024 | 98.00 | 99.00 | 97.00 | 98.00 | 94.30 | 51,500 |
| Jun 20, 2024 | 97.00 | 99.00 | 97.00 | 98.00 | 94.30 | 264,700 |
| Jun 19, 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 93.34 | 53,000 |
| Jun 18, 2024 | 98.00 | 98.00 | 97.00 | 98.00 | 94.30 | 26,900 |
| Jun 17, 2024 | 98.00 | 98.00 | 96.00 | 98.00 | 94.30 | 210,000 |
| Jun 14, 2024 | 97.00 | 98.00 | 97.00 | 97.00 | 93.34 | 134,700 |
| Jun 13, 2024 | 99.00 | 99.00 | 97.00 | 97.00 | 93.34 | 77,700 |
| Jun 12, 2024 | 98.00 | 99.00 | 98.00 | 99.00 | 95.26 | 30,000 |
| Jun 11, 2024 | 98.00 | 99.00 | 98.00 | 98.00 | 94.30 | 38,400 |
| Jun 10, 2024 | 97.00 | 99.00 | 97.00 | 99.00 | 95.26 | 154,200 |
| Jun 7, 2024 | 97.00 | 98.00 | 97.00 | 98.00 | 94.30 | 60,000 |
| Jun 6, 2024 | 98.00 | 98.00 | 97.00 | 98.00 | 94.30 | 67,000 |
| Jun 5, 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 93.34 | 66,300 |
| Jun 4, 2024 | 98.00 | 98.00 | 97.00 | 98.00 | 94.30 | 51,100 |
| Jun 3, 2024 | 97.00 | 98.00 | 97.00 | 98.00 | 94.30 | 89,500 |
| May 31, 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 93.34 | 69,700 |
| May 30, 2024 | 96.00 | 98.00 | 96.00 | 98.00 | 94.30 | 92,400 |
| May 29, 2024 | 98.00 | 98.00 | 96.00 | 97.00 | 93.34 | 212,900 |
| May 28, 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 93.34 | 29,400 |
| May 27, 2024 | 97.00 | 98.00 | 97.00 | 97.00 | 93.34 | 240,900 |
| May 24, 2024 | 97.00 | 98.00 | 97.00 | 97.00 | 93.34 | 75,700 |
| May 23, 2024 | 98.00 | 99.00 | 97.00 | 98.00 | 94.30 | 198,400 |
| May 22, 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 94.30 | 26,500 |