Tokyo - Delayed Quote • JPY
Yamadai Corporation (7426.T)
At close: May 31 at 3:15 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 31, 2024 | 1,550.00 | 1,679.00 | 1,550.00 | 1,637.00 | 1,637.00 | 28,600 |
| May 30, 2024 | 1,601.00 | 1,641.00 | 1,570.00 | 1,573.00 | 1,573.00 | 37,600 |
| May 29, 2024 | 1,685.00 | 1,689.00 | 1,615.00 | 1,617.00 | 1,617.00 | 26,100 |
| May 28, 2024 | 1,664.00 | 1,717.00 | 1,660.00 | 1,671.00 | 1,671.00 | 43,700 |
| May 27, 2024 | 1,701.00 | 1,794.00 | 1,673.00 | 1,682.00 | 1,682.00 | 70,500 |
| May 24, 2024 | 1,620.00 | 1,990.00 | 1,620.00 | 1,697.00 | 1,697.00 | 545,700 |
| May 23, 2024 | 1,713.00 | 1,722.00 | 1,614.00 | 1,621.00 | 1,621.00 | 45,700 |
| May 22, 2024 | 1,700.00 | 1,749.00 | 1,650.00 | 1,708.00 | 1,708.00 | 41,600 |
| May 21, 2024 | 1,841.00 | 1,873.00 | 1,725.00 | 1,740.00 | 1,740.00 | 115,500 |
| May 20, 2024 | 1,840.00 | 2,043.00 | 1,800.00 | 1,881.00 | 1,881.00 | 325,900 |
| May 17, 2024 | 1,595.00 | 1,886.00 | 1,570.00 | 1,814.00 | 1,814.00 | 343,700 |
| May 16, 2024 | 1,656.00 | 1,666.00 | 1,570.00 | 1,577.00 | 1,577.00 | 44,800 |
| May 15, 2024 | 1,641.00 | 1,783.00 | 1,611.00 | 1,670.00 | 1,670.00 | 100,900 |
| May 14, 2024 | 1,637.00 | 1,896.00 | 1,599.00 | 1,656.00 | 1,656.00 | 232,900 |
| May 13, 2024 | 1,506.00 | 1,670.00 | 1,488.00 | 1,597.00 | 1,597.00 | 85,800 |
| May 10, 2024 | 1,540.00 | 1,560.00 | 1,513.00 | 1,519.00 | 1,519.00 | 23,400 |
| May 9, 2024 | 1,545.00 | 1,555.00 | 1,485.00 | 1,544.00 | 1,544.00 | 29,200 |
| May 8, 2024 | 1,477.00 | 1,572.00 | 1,466.00 | 1,545.00 | 1,545.00 | 33,200 |
| May 7, 2024 | 1,450.00 | 1,498.00 | 1,430.00 | 1,482.00 | 1,482.00 | 25,300 |
| May 2, 2024 | 1,427.00 | 1,452.00 | 1,415.00 | 1,420.00 | 1,420.00 | 12,900 |
| May 1, 2024 | 1,440.00 | 1,453.00 | 1,425.00 | 1,433.00 | 1,433.00 | 22,500 |
| Apr 30, 2024 | 1,449.00 | 1,534.00 | 1,449.00 | 1,476.00 | 1,476.00 | 33,300 |
| Apr 26, 2024 | 1,453.00 | 1,469.00 | 1,411.00 | 1,435.00 | 1,435.00 | 16,000 |
| Apr 25, 2024 | 1,485.00 | 1,510.00 | 1,451.00 | 1,451.00 | 1,451.00 | 37,300 |
| Apr 24, 2024 | 1,520.00 | 1,530.00 | 1,475.00 | 1,508.00 | 1,508.00 | 49,300 |
| Apr 23, 2024 | 1,631.00 | 1,649.00 | 1,478.00 | 1,490.00 | 1,490.00 | 159,400 |
| Apr 22, 2024 | 1,627.00 | 1,861.00 | 1,601.00 | 1,632.00 | 1,632.00 | 223,500 |
| Apr 19, 2024 | 1,629.00 | 1,824.00 | 1,600.00 | 1,696.00 | 1,696.00 | 284,500 |
| Apr 18, 2024 | 1,662.00 | 1,780.00 | 1,538.00 | 1,569.00 | 1,569.00 | 162,300 |
| Apr 17, 2024 | 1,551.00 | 1,781.00 | 1,495.00 | 1,765.00 | 1,765.00 | 634,000 |
| Apr 16, 2024 | 1,495.00 | 1,564.00 | 1,481.00 | 1,481.00 | 1,481.00 | 47,800 |
| Apr 15, 2024 | 1,449.00 | 1,510.00 | 1,427.00 | 1,510.00 | 1,510.00 | 43,300 |
| Apr 12, 2024 | 1,478.00 | 1,510.00 | 1,455.00 | 1,468.00 | 1,468.00 | 27,400 |
| Apr 11, 2024 | 1,520.00 | 1,545.00 | 1,467.00 | 1,479.00 | 1,479.00 | 51,000 |
| Apr 10, 2024 | 1,540.00 | 1,585.00 | 1,535.00 | 1,560.00 | 1,560.00 | 28,100 |
| Apr 9, 2024 | 1,532.00 | 1,599.00 | 1,493.00 | 1,555.00 | 1,555.00 | 76,700 |
| Apr 8, 2024 | 1,575.00 | 1,632.00 | 1,514.00 | 1,519.00 | 1,519.00 | 62,000 |
| Apr 5, 2024 | 1,592.00 | 1,615.00 | 1,551.00 | 1,551.00 | 1,551.00 | 55,600 |
| Apr 4, 2024 | 1,705.00 | 1,778.00 | 1,623.00 | 1,632.00 | 1,632.00 | 89,500 |
| Apr 3, 2024 | 1,881.00 | 1,900.00 | 1,704.00 | 1,704.00 | 1,704.00 | 121,600 |
| Apr 2, 2024 | 2,079.00 | 2,089.00 | 1,909.00 | 1,920.00 | 1,920.00 | 120,300 |
| Apr 1, 2024 | 2,293.00 | 2,324.00 | 2,083.00 | 2,122.00 | 2,122.00 | 108,100 |
| Mar 29, 2024 | 2,470.00 | 2,480.00 | 2,200.00 | 2,280.00 | 2,280.00 | 280,500 |
| Mar 28, 2024 | 30.00 Dividend | |||||
| Mar 28, 2024 | 4,055.00 | 4,055.00 | 2,655.00 | 2,655.00 | 2,655.00 | 811,200 |
| Mar 27, 2024 | 2,946.00 | 3,385.00 | 2,798.00 | 3,385.00 | 3,355.00 | 210,800 |
| Mar 26, 2024 | 3,260.00 | 3,275.00 | 2,830.00 | 2,885.00 | 2,859.43 | 86,700 |
| Mar 25, 2024 | 3,225.00 | 3,340.00 | 2,971.00 | 3,275.00 | 3,245.97 | 205,600 |
| Mar 22, 2024 | 3,530.00 | 3,690.00 | 3,225.00 | 3,225.00 | 3,196.42 | 699,400 |
| Mar 21, 2024 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,890.21 | 36,500 |
| Mar 19, 2024 | 3,095.00 | 3,295.00 | 2,997.00 | 3,225.00 | 3,196.42 | 239,300 |
| Mar 18, 2024 | 3,010.00 | 3,055.00 | 2,900.00 | 2,997.00 | 2,970.44 | 132,700 |
| Mar 15, 2024 | 2,626.00 | 3,080.00 | 2,501.00 | 3,080.00 | 3,052.70 | 494,500 |
| Mar 14, 2024 | 2,600.00 | 2,907.00 | 2,494.00 | 2,576.00 | 2,553.17 | 138,400 |
| Mar 13, 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,527.40 | 173,100 |
| Mar 12, 2024 | 3,700.00 | 3,710.00 | 3,055.00 | 3,055.00 | 3,027.92 | 117,200 |
| Mar 11, 2024 | 4,055.00 | 4,270.00 | 3,630.00 | 3,755.00 | 3,721.72 | 113,100 |
| Mar 8, 2024 | 4,610.00 | 4,960.00 | 3,980.00 | 4,050.00 | 4,014.11 | 208,200 |
| Mar 7, 2024 | 4,850.00 | 5,070.00 | 4,500.00 | 4,680.00 | 4,638.52 | 125,700 |
| Mar 6, 2024 | 4,910.00 | 6,020.00 | 4,565.00 | 5,040.00 | 4,995.33 | 449,900 |
| Mar 5, 2024 | 5,110.00 | 5,110.00 | 5,010.00 | 5,110.00 | 5,064.71 | 84,600 |
| Mar 4, 2024 | 4,265.00 | 4,405.00 | 4,020.00 | 4,405.00 | 4,365.96 | 300,300 |
| Mar 1, 2024 | 3,255.00 | 3,740.00 | 3,040.00 | 3,705.00 | 3,672.16 | 439,600 |
| Feb 29, 2024 | 3,935.00 | 4,445.00 | 3,305.00 | 3,325.00 | 3,295.53 | 422,700 |
| Feb 28, 2024 | 4,005.00 | 4,005.00 | 3,725.00 | 4,005.00 | 3,969.51 | 250,400 |
| Feb 27, 2024 | 2,803.00 | 3,305.00 | 2,703.00 | 3,305.00 | 3,275.71 | 424,200 |
| Feb 26, 2024 | 2,321.00 | 2,803.00 | 2,321.00 | 2,803.00 | 2,778.16 | 1,000,900 |
| Feb 22, 2024 | 2,290.00 | 2,303.00 | 2,150.00 | 2,303.00 | 2,282.59 | 295,900 |
| Feb 21, 2024 | 1,699.00 | 1,903.00 | 1,520.00 | 1,903.00 | 1,886.13 | 275,900 |
| Feb 20, 2024 | 1,203.00 | 1,503.00 | 1,173.00 | 1,503.00 | 1,489.68 | 277,600 |
| Feb 19, 2024 | 1,141.00 | 1,234.00 | 1,128.00 | 1,203.00 | 1,192.34 | 11,100 |
| Feb 16, 2024 | 1,103.00 | 1,166.00 | 1,100.00 | 1,149.00 | 1,138.82 | 6,200 |
| Feb 15, 2024 | 1,153.00 | 1,153.00 | 1,081.00 | 1,115.00 | 1,105.12 | 12,700 |
| Feb 14, 2024 | 1,135.00 | 1,165.00 | 1,127.00 | 1,147.00 | 1,136.83 | 3,800 |
| Feb 13, 2024 | 1,148.00 | 1,166.00 | 1,115.00 | 1,159.00 | 1,148.73 | 8,900 |
| Feb 9, 2024 | 1,145.00 | 1,176.00 | 1,101.00 | 1,118.00 | 1,108.09 | 22,200 |
| Feb 8, 2024 | 1,169.00 | 1,216.00 | 1,121.00 | 1,163.00 | 1,152.69 | 21,000 |
| Feb 7, 2024 | 1,183.00 | 1,192.00 | 1,155.00 | 1,169.00 | 1,158.64 | 7,700 |
| Feb 6, 2024 | 1,221.00 | 1,262.00 | 1,183.00 | 1,183.00 | 1,172.52 | 23,900 |
| Feb 5, 2024 | 1,115.00 | 1,358.00 | 1,105.00 | 1,234.00 | 1,223.06 | 154,900 |
| Feb 2, 2024 | 1,104.00 | 1,126.00 | 1,104.00 | 1,110.00 | 1,100.16 | 5,000 |
| Feb 1, 2024 | 1,142.00 | 1,142.00 | 1,099.00 | 1,104.00 | 1,094.22 | 9,600 |
| Jan 31, 2024 | 1,200.00 | 1,200.00 | 1,145.00 | 1,157.00 | 1,146.75 | 12,900 |
| Jan 30, 2024 | 1,203.00 | 1,217.00 | 1,201.00 | 1,201.00 | 1,190.36 | 2,300 |
| Jan 29, 2024 | 1,223.00 | 1,223.00 | 1,205.00 | 1,207.00 | 1,196.30 | 2,100 |
| Jan 26, 2024 | 1,220.00 | 1,225.00 | 1,197.00 | 1,223.00 | 1,212.16 | 8,800 |
| Jan 25, 2024 | 1,237.00 | 1,237.00 | 1,220.00 | 1,220.00 | 1,209.19 | 5,100 |
| Jan 24, 2024 | 1,208.00 | 1,240.00 | 1,208.00 | 1,240.00 | 1,229.01 | 1,600 |
| Jan 23, 2024 | 1,230.00 | 1,230.00 | 1,204.00 | 1,220.00 | 1,209.19 | 7,200 |
| Jan 22, 2024 | 1,216.00 | 1,240.00 | 1,214.00 | 1,227.00 | 1,216.13 | 8,000 |
| Jan 19, 2024 | 1,243.00 | 1,243.00 | 1,202.00 | 1,214.00 | 1,203.24 | 11,100 |
| Jan 18, 2024 | 1,210.00 | 1,224.00 | 1,203.00 | 1,219.00 | 1,208.20 | 6,700 |
| Jan 17, 2024 | 1,229.00 | 1,257.00 | 1,200.00 | 1,200.00 | 1,189.36 | 16,700 |
| Jan 16, 2024 | 1,164.00 | 1,240.00 | 1,164.00 | 1,199.00 | 1,188.37 | 14,800 |
| Jan 15, 2024 | 1,164.00 | 1,229.00 | 1,164.00 | 1,228.00 | 1,217.12 | 8,500 |
| Jan 12, 2024 | 1,167.00 | 1,198.00 | 1,150.00 | 1,183.00 | 1,172.52 | 11,900 |
| Jan 11, 2024 | 1,180.00 | 1,181.00 | 1,145.00 | 1,153.00 | 1,142.78 | 12,200 |
| Jan 10, 2024 | 1,146.00 | 1,179.00 | 1,144.00 | 1,177.00 | 1,166.57 | 17,800 |
| Jan 9, 2024 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,148.73 | 13,700 |
| Jan 5, 2024 | 1,135.00 | 1,162.00 | 1,120.00 | 1,121.00 | 1,111.07 | 18,500 |
| Jan 4, 2024 | 1,051.00 | 1,188.00 | 1,051.00 | 1,135.00 | 1,124.94 | 44,800 |
| Dec 29, 2023 | 1,032.00 | 1,052.00 | 1,030.00 | 1,040.00 | 1,030.78 | 9,300 |
| Dec 28, 2023 | 1,039.00 | 1,054.00 | 1,033.00 | 1,052.00 | 1,042.68 | 6,700 |
| Dec 27, 2023 | 1,033.00 | 1,048.00 | 1,020.00 | 1,048.00 | 1,038.71 | 9,600 |
| Dec 26, 2023 | 1,045.00 | 1,055.00 | 1,034.00 | 1,034.00 | 1,024.84 | 8,200 |
| Dec 25, 2023 | 1,066.00 | 1,081.00 | 1,030.00 | 1,040.00 | 1,030.78 | 21,700 |
| Dec 22, 2023 | 1,064.00 | 1,120.00 | 1,064.00 | 1,098.00 | 1,088.27 | 12,500 |
| Dec 21, 2023 | 1,065.00 | 1,065.00 | 1,035.00 | 1,064.00 | 1,054.57 | 9,000 |
| Dec 20, 2023 | 1,035.00 | 1,075.00 | 1,035.00 | 1,067.00 | 1,057.54 | 9,100 |
| Dec 19, 2023 | 1,059.00 | 1,059.00 | 1,025.00 | 1,034.00 | 1,024.84 | 6,100 |
| Dec 18, 2023 | 1,045.00 | 1,060.00 | 1,032.00 | 1,059.00 | 1,049.61 | 7,200 |
| Dec 15, 2023 | 1,028.00 | 1,054.00 | 1,023.00 | 1,049.00 | 1,039.70 | 8,800 |
| Dec 14, 2023 | 1,046.00 | 1,067.00 | 1,022.00 | 1,032.00 | 1,022.85 | 30,100 |
| Dec 13, 2023 | 1,054.00 | 1,090.00 | 1,052.00 | 1,070.00 | 1,060.52 | 9,300 |
| Dec 12, 2023 | 1,083.00 | 1,084.00 | 1,050.00 | 1,052.00 | 1,042.68 | 12,200 |
| Dec 11, 2023 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,070.43 | 9,800 |
| Dec 8, 2023 | 1,103.00 | 1,103.00 | 1,041.00 | 1,045.00 | 1,035.74 | 29,700 |
| Dec 7, 2023 | 1,127.00 | 1,137.00 | 1,101.00 | 1,101.00 | 1,091.24 | 13,700 |
| Dec 6, 2023 | 1,130.00 | 1,132.00 | 1,110.00 | 1,113.00 | 1,103.14 | 9,000 |
| Dec 5, 2023 | 1,140.00 | 1,148.00 | 1,111.00 | 1,118.00 | 1,108.09 | 8,400 |
| Dec 4, 2023 | 1,111.00 | 1,161.00 | 1,105.00 | 1,145.00 | 1,134.85 | 21,000 |
| Dec 1, 2023 | 1,167.00 | 1,174.00 | 1,132.00 | 1,139.00 | 1,128.91 | 21,000 |
| Nov 30, 2023 | 1,206.00 | 1,222.00 | 1,168.00 | 1,168.00 | 1,157.65 | 27,200 |
| Nov 29, 2023 | 1,202.00 | 1,230.00 | 1,202.00 | 1,222.00 | 1,211.17 | 7,900 |
| Nov 28, 2023 | 1,227.00 | 1,232.00 | 1,186.00 | 1,202.00 | 1,191.35 | 24,400 |
| Nov 27, 2023 | 1,249.00 | 1,291.00 | 1,221.00 | 1,225.00 | 1,214.14 | 30,600 |
| Nov 24, 2023 | 1,300.00 | 1,341.00 | 1,218.00 | 1,268.00 | 1,256.76 | 85,200 |
| Nov 22, 2023 | 1,171.00 | 1,299.00 | 1,171.00 | 1,282.00 | 1,270.64 | 136,900 |
| Nov 21, 2023 | 1,183.00 | 1,239.00 | 1,133.00 | 1,160.00 | 1,149.72 | 92,800 |
| Nov 20, 2023 | 1,117.00 | 1,200.00 | 1,105.00 | 1,200.00 | 1,189.36 | 66,200 |
| Nov 17, 2023 | 1,114.00 | 1,138.00 | 1,103.00 | 1,126.00 | 1,116.02 | 13,600 |
| Nov 16, 2023 | 1,111.00 | 1,145.00 | 1,094.00 | 1,122.00 | 1,112.06 | 25,300 |
| Nov 15, 2023 | 1,130.00 | 1,154.00 | 1,111.00 | 1,128.00 | 1,118.00 | 29,200 |
| Nov 14, 2023 | 1,117.00 | 1,142.00 | 1,040.00 | 1,122.00 | 1,112.06 | 114,500 |
| Nov 13, 2023 | 1,148.00 | 1,204.00 | 1,083.00 | 1,101.00 | 1,091.24 | 74,400 |
| Nov 10, 2023 | 1,140.00 | 1,243.00 | 1,138.00 | 1,173.00 | 1,162.60 | 66,700 |
| Nov 9, 2023 | 1,178.00 | 1,212.00 | 1,163.00 | 1,188.00 | 1,177.47 | 35,600 |
| Nov 8, 2023 | 1,350.00 | 1,350.00 | 1,176.00 | 1,195.00 | 1,184.41 | 128,700 |
| Nov 7, 2023 | 1,358.00 | 1,447.00 | 1,306.00 | 1,339.00 | 1,327.13 | 327,600 |
| Nov 6, 2023 | 1,569.00 | 1,648.00 | 1,369.00 | 1,408.00 | 1,395.52 | 1,036,800 |
| Nov 2, 2023 | 1,290.00 | 1,558.00 | 1,171.00 | 1,515.00 | 1,501.57 | 2,129,100 |
| Nov 1, 2023 | 1,166.00 | 1,354.00 | 1,148.00 | 1,258.00 | 1,246.85 | 801,700 |
| Oct 31, 2023 | 1,109.00 | 1,197.00 | 1,084.00 | 1,166.00 | 1,155.67 | 62,200 |
| Oct 30, 2023 | 1,101.00 | 1,129.00 | 1,079.00 | 1,112.00 | 1,102.14 | 38,800 |
| Oct 27, 2023 | 1,123.00 | 1,215.00 | 1,080.00 | 1,085.00 | 1,075.38 | 171,900 |
| Oct 26, 2023 | 1,136.00 | 1,141.00 | 1,094.00 | 1,094.00 | 1,084.30 | 61,400 |
| Oct 25, 2023 | 1,195.00 | 1,237.00 | 1,145.00 | 1,148.00 | 1,137.83 | 89,800 |
| Oct 24, 2023 | 1,273.00 | 1,333.00 | 1,180.00 | 1,210.00 | 1,199.28 | 187,300 |
| Oct 23, 2023 | 1,375.00 | 1,410.00 | 1,270.00 | 1,303.00 | 1,291.45 | 275,200 |
| Oct 20, 2023 | 1,539.00 | 1,566.00 | 1,326.00 | 1,500.00 | 1,486.71 | 1,835,900 |
| Oct 19, 2023 | 1,579.00 | 1,620.00 | 1,579.00 | 1,579.00 | 1,565.01 | 317,800 |
| Oct 18, 2023 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,060.57 | 7,600 |
| Oct 17, 2023 | 2,579.00 | 2,579.00 | 2,579.00 | 2,579.00 | 2,556.14 | 112,200 |
| Oct 16, 2023 | 2,079.00 | 2,079.00 | 2,002.00 | 2,079.00 | 2,060.57 | 180,300 |
| Oct 13, 2023 | 1,600.00 | 1,679.00 | 1,536.00 | 1,679.00 | 1,664.12 | 275,800 |
| Oct 12, 2023 | 1,051.00 | 1,379.00 | 1,032.00 | 1,379.00 | 1,366.78 | 342,100 |
| Oct 11, 2023 | 981.00 | 1,099.00 | 981.00 | 1,079.00 | 1,069.44 | 14,000 |
| Oct 10, 2023 | 976.00 | 976.00 | 967.00 | 976.00 | 967.35 | 700 |
| Oct 6, 2023 | 967.00 | 967.00 | 967.00 | 967.00 | 958.43 | 200 |
| Oct 5, 2023 | 988.00 | 988.00 | 942.00 | 969.00 | 960.41 | 4,100 |
| Oct 4, 2023 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,025.83 | - |
| Oct 3, 2023 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,025.83 | - |
| Oct 2, 2023 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,025.83 | - |
| Sep 29, 2023 | 985.00 | 1,035.00 | 985.00 | 1,035.00 | 1,025.83 | 900 |
| Sep 28, 2023 | 993.00 | 999.00 | 992.00 | 999.00 | 990.15 | 300 |
| Sep 27, 2023 | 990.00 | 990.00 | 984.00 | 984.00 | 975.28 | 800 |
| Sep 26, 2023 | 1,000.00 | 1,002.00 | 990.00 | 990.00 | 981.23 | 1,600 |
| Sep 25, 2023 | 1,030.00 | 1,030.00 | 1,021.00 | 1,021.00 | 1,011.95 | 400 |
| Sep 22, 2023 | 1,050.00 | 1,050.00 | 1,031.00 | 1,031.00 | 1,021.86 | 300 |
| Sep 21, 2023 | 1,050.00 | 1,050.00 | 1,039.00 | 1,039.00 | 1,029.79 | 700 |
| Sep 20, 2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,040.69 | - |
| Sep 19, 2023 | 1,060.00 | 1,060.00 | 1,011.00 | 1,050.00 | 1,040.69 | 1,000 |
| Sep 15, 2023 | 1,050.00 | 1,050.00 | 1,024.00 | 1,050.00 | 1,040.69 | 2,100 |
| Sep 14, 2023 | 987.00 | 1,049.00 | 987.00 | 1,049.00 | 1,039.70 | 3,300 |
| Sep 13, 2023 | 991.00 | 991.00 | 991.00 | 991.00 | 982.22 | - |
| Sep 12, 2023 | 990.00 | 991.00 | 990.00 | 991.00 | 982.22 | 300 |
| Sep 11, 2023 | 986.00 | 986.00 | 986.00 | 986.00 | 977.26 | 600 |
| Sep 8, 2023 | 995.00 | 1,010.00 | 988.00 | 988.00 | 979.24 | 2,100 |
| Sep 7, 2023 | 1,010.00 | 1,020.00 | 980.00 | 980.00 | 971.31 | 1,300 |
| Sep 6, 2023 | 991.00 | 991.00 | 983.00 | 983.00 | 974.29 | 200 |
| Sep 5, 2023 | 989.00 | 1,000.00 | 989.00 | 1,000.00 | 991.14 | 400 |
| Sep 4, 2023 | 1,017.00 | 1,017.00 | 996.00 | 996.00 | 987.17 | 300 |
| Sep 1, 2023 | 999.00 | 1,008.00 | 990.00 | 990.00 | 981.23 | 1,200 |
| Aug 31, 2023 | 991.00 | 998.00 | 991.00 | 998.00 | 989.16 | 200 |
| Aug 30, 2023 | 991.00 | 991.00 | 991.00 | 991.00 | 982.22 | 100 |
| Aug 29, 2023 | 963.00 | 963.00 | 963.00 | 963.00 | 954.47 | - |
| Aug 28, 2023 | 963.00 | 963.00 | 963.00 | 963.00 | 954.47 | 100 |
| Aug 25, 2023 | 976.00 | 976.00 | 963.00 | 963.00 | 954.47 | 300 |
| Aug 24, 2023 | 963.00 | 963.00 | 963.00 | 963.00 | 954.47 | 300 |
| Aug 23, 2023 | 965.00 | 965.00 | 960.00 | 962.00 | 953.47 | 500 |
| Aug 22, 2023 | 973.00 | 973.00 | 967.00 | 967.00 | 958.43 | 900 |
| Aug 21, 2023 | 971.00 | 983.00 | 967.00 | 972.00 | 963.39 | 1,400 |
| Aug 18, 2023 | 997.00 | 1,000.00 | 997.00 | 1,000.00 | 991.14 | 4,600 |
| Aug 17, 2023 | 1,007.00 | 1,007.00 | 996.00 | 996.00 | 987.17 | 400 |
| Aug 16, 2023 | 989.00 | 1,023.00 | 989.00 | 993.00 | 984.20 | 4,000 |
| Aug 15, 2023 | 964.00 | 964.00 | 964.00 | 964.00 | 955.46 | 300 |
| Aug 14, 2023 | 1,001.00 | 1,001.00 | 971.00 | 971.00 | 962.39 | 2,000 |
| Aug 10, 2023 | 970.00 | 970.00 | 965.00 | 965.00 | 956.45 | 500 |
| Aug 9, 2023 | 970.00 | 985.00 | 970.00 | 972.00 | 963.39 | 1,100 |
| Aug 8, 2023 | 1,000.00 | 1,000.00 | 964.00 | 970.00 | 961.40 | 4,500 |
| Aug 7, 2023 | 1,035.00 | 1,035.00 | 982.00 | 1,001.00 | 992.13 | 5,800 |
| Aug 4, 2023 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,025.83 | 100 |
| Aug 3, 2023 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,025.83 | - |
| Aug 2, 2023 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,025.83 | - |
| Aug 1, 2023 | 1,036.00 | 1,037.00 | 1,035.00 | 1,035.00 | 1,025.83 | 300 |
| Jul 31, 2023 | 1,053.00 | 1,053.00 | 1,036.00 | 1,036.00 | 1,026.82 | 1,200 |
| Jul 28, 2023 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,026.82 | - |
| Jul 27, 2023 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,026.82 | - |
| Jul 26, 2023 | 1,049.00 | 1,049.00 | 1,036.00 | 1,036.00 | 1,026.82 | 200 |
| Jul 25, 2023 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,013.93 | 100 |
| Jul 24, 2023 | 1,039.00 | 1,039.00 | 1,026.00 | 1,039.00 | 1,029.79 | 900 |
| Jul 21, 2023 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,021.86 | 300 |
| Jul 20, 2023 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,051.60 | 100 |
| Jul 19, 2023 | 1,058.00 | 1,061.00 | 1,058.00 | 1,061.00 | 1,051.60 | 300 |
| Jul 18, 2023 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,035.74 | 200 |
| Jul 14, 2023 | 1,051.00 | 1,052.00 | 1,051.00 | 1,051.00 | 1,041.69 | 2,100 |
| Jul 13, 2023 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,013.93 | - |
| Jul 12, 2023 | 1,048.00 | 1,048.00 | 1,022.00 | 1,023.00 | 1,013.93 | 1,200 |
| Jul 11, 2023 | 1,040.00 | 1,044.00 | 1,021.00 | 1,021.00 | 1,011.95 | 300 |
| Jul 10, 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,030.78 | 200 |
| Jul 7, 2023 | 1,004.00 | 1,040.00 | 1,004.00 | 1,040.00 | 1,030.78 | 600 |
| Jul 6, 2023 | 1,044.00 | 1,051.00 | 1,004.00 | 1,004.00 | 995.10 | 2,200 |
| Jul 5, 2023 | 1,041.00 | 1,042.00 | 1,031.00 | 1,031.00 | 1,021.86 | 500 |
| Jul 4, 2023 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,011.95 | 100 |
| Jul 3, 2023 | 1,042.00 | 1,042.00 | 1,019.00 | 1,019.00 | 1,009.97 | 300 |
| Jun 30, 2023 | 1,065.00 | 1,065.00 | 1,000.00 | 1,018.00 | 1,008.98 | 3,500 |
| Jun 29, 2023 | 1,034.00 | 1,047.00 | 1,034.00 | 1,035.00 | 1,025.83 | 500 |
| Jun 28, 2023 | 1,060.00 | 1,060.00 | 1,000.00 | 1,044.00 | 1,034.75 | 2,800 |
| Jun 27, 2023 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,056.55 | - |
| Jun 26, 2023 | 1,055.00 | 1,066.00 | 1,055.00 | 1,066.00 | 1,056.55 | 300 |
| Jun 23, 2023 | 1,062.00 | 1,066.00 | 1,032.00 | 1,045.00 | 1,035.74 | 2,100 |
| Jun 22, 2023 | 1,080.00 | 1,094.00 | 1,069.00 | 1,069.00 | 1,059.53 | 2,200 |
| Jun 21, 2023 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,080.34 | 700 |
| Jun 20, 2023 | 1,056.00 | 1,090.00 | 1,056.00 | 1,070.00 | 1,060.52 | 1,800 |
| Jun 19, 2023 | 1,084.00 | 1,084.00 | 1,054.00 | 1,061.00 | 1,051.60 | 500 |
| Jun 16, 2023 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,020.87 | 800 |
| Jun 15, 2023 | 1,048.00 | 1,100.00 | 1,038.00 | 1,042.00 | 1,032.77 | 2,200 |
| Jun 14, 2023 | 1,037.00 | 1,037.00 | 1,014.00 | 1,021.00 | 1,011.95 | 3,800 |
| Jun 13, 2023 | 1,080.00 | 1,080.00 | 1,041.00 | 1,041.00 | 1,031.77 | 4,000 |
| Jun 12, 2023 | 1,119.00 | 1,119.00 | 1,048.00 | 1,080.00 | 1,070.43 | 12,500 |
| Jun 9, 2023 | 1,036.00 | 1,241.00 | 1,034.00 | 1,109.00 | 1,099.17 | 72,600 |
| Jun 8, 2023 | 956.00 | 1,089.00 | 956.00 | 1,012.00 | 1,003.03 | 16,600 |
| Jun 7, 2023 | 956.00 | 968.00 | 948.00 | 956.00 | 947.53 | 5,400 |
| Jun 6, 2023 | 940.00 | 943.00 | 936.00 | 943.00 | 934.64 | 800 |
| Jun 5, 2023 | 955.00 | 955.00 | 936.00 | 936.00 | 927.70 | 1,900 |
| Jun 2, 2023 | 955.00 | 955.00 | 955.00 | 955.00 | 946.54 | - |
| Jun 1, 2023 | 955.00 | 955.00 | 955.00 | 955.00 | 946.54 | - |
| May 31, 2023 | 955.00 | 955.00 | 955.00 | 955.00 | 946.54 | - |