Tokyo - Delayed Quote JPY
AGORA Hospitality Group Co., Ltd (9704.T)
65.00
-2.00
(-2.99%)
As of 12:30:29 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 68.00 | 68.00 | 64.00 | 65.00 | 65.00 | 2,843,100 |
| May 27, 2025 | 65.00 | 70.00 | 64.00 | 67.00 | 67.00 | 4,987,500 |
| May 26, 2025 | 62.00 | 65.00 | 61.00 | 63.00 | 63.00 | 3,299,400 |
| May 23, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | 4,196,000 |
| May 22, 2025 | 67.00 | 67.00 | 63.00 | 64.00 | 64.00 | 5,558,000 |
| May 21, 2025 | 65.00 | 69.00 | 65.00 | 67.00 | 67.00 | 4,522,000 |
| May 20, 2025 | 66.00 | 68.00 | 64.00 | 65.00 | 65.00 | 5,970,000 |
| May 19, 2025 | 68.00 | 69.00 | 62.00 | 67.00 | 67.00 | 11,956,600 |
| May 16, 2025 | 73.00 | 77.00 | 68.00 | 68.00 | 68.00 | 18,681,500 |
| May 15, 2025 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | 5,245,000 |
| May 14, 2025 | 90.00 | 90.00 | 82.00 | 86.00 | 86.00 | 11,939,400 |
| May 13, 2025 | 88.00 | 93.00 | 88.00 | 92.00 | 92.00 | 10,852,500 |
| May 12, 2025 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | 4,590,100 |
| May 9, 2025 | 94.00 | 95.00 | 90.00 | 90.00 | 90.00 | 7,241,700 |
| May 8, 2025 | 89.00 | 96.00 | 87.00 | 95.00 | 95.00 | 11,385,900 |
| May 7, 2025 | 90.00 | 92.00 | 86.00 | 88.00 | 88.00 | 10,236,000 |
| May 2, 2025 | 79.00 | 89.00 | 78.00 | 88.00 | 88.00 | 12,062,100 |
| May 1, 2025 | 80.00 | 80.00 | 77.00 | 79.00 | 79.00 | 3,720,500 |
| Apr 30, 2025 | 80.00 | 84.00 | 77.00 | 81.00 | 81.00 | 10,174,200 |
| Apr 28, 2025 | 74.00 | 82.00 | 73.00 | 80.00 | 80.00 | 10,077,800 |
| Apr 25, 2025 | 73.00 | 76.00 | 72.00 | 72.00 | 72.00 | 5,654,600 |
| Apr 24, 2025 | 71.00 | 76.00 | 70.00 | 73.00 | 73.00 | 6,507,400 |
| Apr 23, 2025 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | 3,451,200 |
| Apr 22, 2025 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 3,142,900 |
| Apr 21, 2025 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | 6,631,800 |
| Apr 18, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 6,172,800 |
| Apr 17, 2025 | 76.00 | 77.00 | 73.00 | 74.00 | 74.00 | 5,492,500 |
| Apr 16, 2025 | 82.00 | 83.00 | 76.00 | 76.00 | 76.00 | 11,732,600 |
| Apr 15, 2025 | 85.00 | 88.00 | 83.00 | 83.00 | 83.00 | 4,939,400 |
| Apr 14, 2025 | 91.00 | 92.00 | 83.00 | 83.00 | 83.00 | 10,226,000 |
| Apr 11, 2025 | 79.00 | 88.00 | 78.00 | 88.00 | 88.00 | 10,675,400 |
| Apr 10, 2025 | 86.00 | 87.00 | 79.00 | 80.00 | 80.00 | 9,093,300 |
| Apr 9, 2025 | 76.00 | 79.00 | 73.00 | 76.00 | 76.00 | 9,577,000 |
| Apr 8, 2025 | 79.00 | 83.00 | 76.00 | 79.00 | 79.00 | 12,401,400 |
| Apr 7, 2025 | 79.00 | 85.00 | 70.00 | 70.00 | 70.00 | 16,050,800 |
| Apr 4, 2025 | 87.00 | 91.00 | 83.00 | 86.00 | 86.00 | 14,884,600 |
| Apr 3, 2025 | 78.00 | 88.00 | 78.00 | 84.00 | 84.00 | 7,394,600 |
| Apr 2, 2025 | 97.00 | 98.00 | 84.00 | 84.00 | 84.00 | 25,523,400 |
| Apr 1, 2025 | 86.00 | 96.00 | 84.00 | 95.00 | 95.00 | 25,271,200 |
| Mar 31, 2025 | 80.00 | 86.00 | 78.00 | 82.00 | 82.00 | 11,638,400 |
| Mar 28, 2025 | 82.00 | 88.00 | 77.00 | 81.00 | 81.00 | 26,130,400 |
| Mar 27, 2025 | 87.00 | 95.00 | 80.00 | 80.00 | 80.00 | 29,646,400 |
| Mar 26, 2025 | 97.00 | 100.00 | 90.00 | 90.00 | 90.00 | 21,409,200 |
| Mar 25, 2025 | 97.00 | 102.00 | 90.00 | 99.00 | 99.00 | 31,383,900 |
| Mar 24, 2025 | 108.00 | 120.00 | 102.00 | 102.00 | 102.00 | 32,627,700 |
| Mar 21, 2025 | 102.00 | 108.00 | 97.00 | 105.00 | 105.00 | 20,475,700 |
| Mar 19, 2025 | 109.00 | 111.00 | 99.00 | 101.00 | 101.00 | 25,985,300 |
| Mar 18, 2025 | 112.00 | 116.00 | 97.00 | 100.00 | 100.00 | 35,066,200 |
| Mar 17, 2025 | 92.00 | 110.00 | 92.00 | 109.00 | 109.00 | 46,721,900 |
| Mar 14, 2025 | 88.00 | 90.00 | 81.00 | 83.00 | 83.00 | 32,149,300 |
| Mar 13, 2025 | 70.00 | 83.00 | 69.00 | 83.00 | 83.00 | 36,499,500 |
| Mar 12, 2025 | 67.00 | 69.00 | 64.00 | 66.00 | 66.00 | 5,058,700 |
| Mar 11, 2025 | 70.00 | 74.00 | 66.00 | 67.00 | 67.00 | 11,030,400 |
| Mar 10, 2025 | 68.00 | 72.00 | 66.00 | 67.00 | 67.00 | 5,239,900 |
| Mar 7, 2025 | 67.00 | 67.00 | 63.00 | 65.00 | 65.00 | 4,480,600 |
| Mar 6, 2025 | 68.00 | 73.00 | 65.00 | 68.00 | 68.00 | 8,603,700 |
| Mar 5, 2025 | 67.00 | 69.00 | 62.00 | 63.00 | 63.00 | 8,228,400 |
| Mar 4, 2025 | 67.00 | 71.00 | 66.00 | 70.00 | 70.00 | 3,877,500 |
| Mar 3, 2025 | 75.00 | 76.00 | 69.00 | 69.00 | 69.00 | 7,102,700 |
| Feb 28, 2025 | 72.00 | 75.00 | 71.00 | 71.00 | 71.00 | 5,295,300 |
| Feb 27, 2025 | 77.00 | 77.00 | 71.00 | 74.00 | 74.00 | 9,928,600 |
| Feb 26, 2025 | 71.00 | 81.00 | 71.00 | 79.00 | 79.00 | 15,084,200 |
| Feb 25, 2025 | 68.00 | 76.00 | 67.00 | 70.00 | 70.00 | 13,729,400 |
| Feb 21, 2025 | 64.00 | 67.00 | 60.00 | 65.00 | 65.00 | 9,834,900 |
| Feb 20, 2025 | 69.00 | 73.00 | 63.00 | 65.00 | 65.00 | 15,322,000 |
| Feb 19, 2025 | 54.00 | 70.00 | 53.00 | 66.00 | 66.00 | 11,416,700 |
| Feb 18, 2025 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 2,957,800 |
| Feb 17, 2025 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | 4,042,700 |
| Feb 14, 2025 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | 2,508,900 |
| Feb 13, 2025 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | 3,608,600 |
| Feb 12, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,075,900 |
| Feb 10, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 487,100 |
| Feb 7, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 486,500 |
| Feb 6, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,134,600 |
| Feb 5, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 576,300 |
| Feb 4, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 837,200 |
| Feb 3, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 1,133,100 |
| Jan 31, 2025 | 53.00 | 55.00 | 52.00 | 55.00 | 55.00 | 1,250,500 |
| Jan 30, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 2,540,900 |
| Jan 29, 2025 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | 2,474,600 |
| Jan 28, 2025 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1,345,700 |
| Jan 27, 2025 | 52.00 | 56.00 | 52.00 | 55.00 | 55.00 | 3,586,900 |
| Jan 24, 2025 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 3,872,800 |
| Jan 23, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 611,000 |
| Jan 22, 2025 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 640,100 |
| Jan 21, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | 1,918,900 |
| Jan 20, 2025 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 1,684,400 |
| Jan 17, 2025 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 2,145,500 |
| Jan 16, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,603,100 |
| Jan 15, 2025 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 3,459,800 |
| Jan 14, 2025 | 49.00 | 52.00 | 49.00 | 49.00 | 49.00 | 3,391,900 |
| Jan 10, 2025 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 1,413,700 |
| Jan 9, 2025 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 1,094,200 |
| Jan 8, 2025 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | 1,253,300 |
| Jan 7, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 1,791,100 |
| Jan 6, 2025 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | 1,639,700 |
| Dec 30, 2024 | 48.00 | 52.00 | 48.00 | 49.00 | 49.00 | 2,905,400 |
| Dec 27, 2024 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | 1,113,000 |
| Dec 26, 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 782,500 |
| Dec 25, 2024 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 670,800 |
| Dec 24, 2024 | 46.00 | 46.00 | 43.00 | 44.00 | 44.00 | 1,459,100 |
| Dec 23, 2024 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1,279,000 |
| Dec 20, 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 583,200 |
| Dec 19, 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 758,900 |
| Dec 18, 2024 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 143,500 |
| Dec 17, 2024 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 329,000 |
| Dec 16, 2024 | 48.00 | 49.00 | 46.00 | 47.00 | 47.00 | 998,200 |
| Dec 13, 2024 | 48.00 | 48.00 | 46.00 | 48.00 | 48.00 | 392,500 |
| Dec 12, 2024 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 583,900 |
| Dec 11, 2024 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 459,800 |
| Dec 10, 2024 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | 847,100 |
| Dec 9, 2024 | 47.00 | 49.00 | 46.00 | 49.00 | 49.00 | 1,701,000 |
| Dec 6, 2024 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | 327,400 |
| Dec 5, 2024 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 685,800 |
| Dec 4, 2024 | 46.00 | 48.00 | 46.00 | 46.00 | 46.00 | 1,449,500 |
| Dec 3, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 1,128,600 |
| Dec 2, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 1,358,400 |
| Nov 29, 2024 | 45.00 | 47.00 | 44.00 | 45.00 | 45.00 | 2,422,800 |
| Nov 28, 2024 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | 789,800 |
| Nov 27, 2024 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 839,900 |
| Nov 26, 2024 | 48.00 | 49.00 | 46.00 | 47.00 | 47.00 | 1,449,300 |
| Nov 25, 2024 | 47.00 | 49.00 | 46.00 | 48.00 | 48.00 | 2,084,800 |
| Nov 22, 2024 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 849,800 |
| Nov 21, 2024 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | 836,800 |
| Nov 20, 2024 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | 1,066,800 |
| Nov 19, 2024 | 47.00 | 48.00 | 45.00 | 48.00 | 48.00 | 1,922,500 |
| Nov 18, 2024 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | 1,163,300 |
| Nov 15, 2024 | 51.00 | 51.00 | 48.00 | 49.00 | 49.00 | 4,399,000 |
| Nov 14, 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,546,600 |
| Nov 13, 2024 | 54.00 | 56.00 | 53.00 | 56.00 | 56.00 | 1,552,500 |
| Nov 12, 2024 | 55.00 | 57.00 | 53.00 | 54.00 | 54.00 | 2,424,000 |
| Nov 11, 2024 | 57.00 | 59.00 | 55.00 | 56.00 | 56.00 | 2,903,700 |
| Nov 8, 2024 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 2,798,800 |
| Nov 7, 2024 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | 2,503,300 |
| Nov 6, 2024 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1,643,400 |
| Nov 5, 2024 | 58.00 | 58.00 | 54.00 | 56.00 | 56.00 | 2,605,700 |
| Nov 1, 2024 | 54.00 | 58.00 | 54.00 | 55.00 | 55.00 | 3,188,400 |
| Oct 31, 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1,737,400 |
| Oct 30, 2024 | 50.00 | 55.00 | 49.00 | 53.00 | 53.00 | 5,739,500 |
| Oct 29, 2024 | 48.00 | 51.00 | 48.00 | 50.00 | 50.00 | 2,739,900 |
| Oct 28, 2024 | 46.00 | 48.00 | 45.00 | 48.00 | 48.00 | 1,663,100 |
| Oct 25, 2024 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | 1,013,100 |
| Oct 24, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 1,770,100 |
| Oct 23, 2024 | 47.00 | 48.00 | 45.00 | 46.00 | 46.00 | 1,768,600 |
| Oct 22, 2024 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | 1,426,300 |
| Oct 21, 2024 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 596,700 |
| Oct 18, 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 995,100 |
| Oct 17, 2024 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 1,227,800 |
| Oct 16, 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 857,600 |
| Oct 15, 2024 | 47.00 | 48.00 | 45.00 | 46.00 | 46.00 | 2,261,600 |
| Oct 11, 2024 | 47.00 | 49.00 | 46.00 | 46.00 | 46.00 | 1,253,200 |
| Oct 10, 2024 | 48.00 | 49.00 | 46.00 | 47.00 | 47.00 | 1,383,500 |
| Oct 9, 2024 | 46.00 | 49.00 | 46.00 | 48.00 | 48.00 | 1,903,700 |
| Oct 8, 2024 | 47.00 | 51.00 | 45.00 | 45.00 | 45.00 | 4,539,700 |
| Oct 7, 2024 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 2,139,700 |
| Oct 4, 2024 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | 739,100 |
| Oct 3, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 933,500 |
| Oct 2, 2024 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | 1,036,000 |
| Oct 1, 2024 | 43.00 | 46.00 | 42.00 | 46.00 | 46.00 | 2,259,600 |
| Sep 30, 2024 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | 858,500 |
| Sep 27, 2024 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | 847,100 |
| Sep 26, 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 656,300 |
| Sep 25, 2024 | 44.00 | 45.00 | 42.00 | 43.00 | 43.00 | 1,033,000 |
| Sep 24, 2024 | 45.00 | 46.00 | 43.00 | 43.00 | 43.00 | 1,438,900 |
| Sep 20, 2024 | 43.00 | 47.00 | 42.00 | 44.00 | 44.00 | 2,323,000 |
| Sep 19, 2024 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | 571,300 |
| Sep 18, 2024 | 44.00 | 45.00 | 41.00 | 42.00 | 42.00 | 1,388,700 |
| Sep 17, 2024 | 44.00 | 47.00 | 43.00 | 43.00 | 43.00 | 2,841,500 |
| Sep 13, 2024 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | 2,076,400 |
| Sep 12, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,006,900 |
| Sep 11, 2024 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | 959,500 |
| Sep 10, 2024 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | 1,129,400 |
| Sep 9, 2024 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | 1,426,900 |
| Sep 6, 2024 | 39.00 | 41.00 | 38.00 | 40.00 | 40.00 | 1,004,100 |
| Sep 5, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 940,200 |
| Sep 4, 2024 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | 2,226,200 |
| Sep 3, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,524,000 |
| Sep 2, 2024 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | 1,481,700 |
| Aug 30, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 233,900 |
| Aug 29, 2024 | 42.00 | 44.00 | 41.00 | 41.00 | 41.00 | 2,047,600 |
| Aug 28, 2024 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | 612,000 |
| Aug 27, 2024 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | 537,100 |
| Aug 26, 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 365,000 |
| Aug 23, 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 527,100 |
| Aug 22, 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 722,000 |
| Aug 21, 2024 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | 750,000 |
| Aug 20, 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 1,609,100 |
| Aug 19, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 1,543,100 |
| Aug 16, 2024 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | 611,000 |
| Aug 15, 2024 | 44.00 | 46.00 | 43.00 | 44.00 | 44.00 | 1,722,600 |
| Aug 14, 2024 | 50.00 | 51.00 | 44.00 | 45.00 | 45.00 | 6,054,900 |
| Aug 13, 2024 | 44.00 | 49.00 | 43.00 | 48.00 | 48.00 | 1,990,100 |
| Aug 9, 2024 | 44.00 | 45.00 | 42.00 | 43.00 | 43.00 | 2,836,300 |
| Aug 8, 2024 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | 1,414,100 |
| Aug 7, 2024 | 40.00 | 46.00 | 40.00 | 44.00 | 44.00 | 2,497,500 |
| Aug 6, 2024 | 37.00 | 42.00 | 37.00 | 41.00 | 41.00 | 3,445,800 |
| Aug 5, 2024 | 41.00 | 41.00 | 32.00 | 34.00 | 34.00 | 5,994,300 |
| Aug 2, 2024 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 2,035,000 |
| Aug 1, 2024 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | 826,200 |
| Jul 31, 2024 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 1,073,000 |
| Jul 30, 2024 | 48.00 | 49.00 | 46.00 | 46.00 | 46.00 | 2,007,900 |
| Jul 29, 2024 | 46.00 | 49.00 | 46.00 | 47.00 | 47.00 | 1,311,600 |
| Jul 26, 2024 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 828,900 |
| Jul 25, 2024 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | 1,645,000 |
| Jul 24, 2024 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | 728,000 |
| Jul 23, 2024 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | 368,200 |
| Jul 22, 2024 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 1,238,400 |
| Jul 19, 2024 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | 1,048,600 |
| Jul 18, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,656,000 |
| Jul 17, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 839,500 |
| Jul 16, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,346,600 |
| Jul 12, 2024 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 535,300 |
| Jul 11, 2024 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 1,363,500 |
| Jul 10, 2024 | 50.00 | 51.00 | 48.00 | 51.00 | 51.00 | 2,549,000 |
| Jul 9, 2024 | 53.00 | 55.00 | 50.00 | 51.00 | 51.00 | 2,968,500 |
| Jul 8, 2024 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | 2,591,200 |
| Jul 5, 2024 | 48.00 | 51.00 | 47.00 | 49.00 | 49.00 | 3,332,300 |
| Jul 4, 2024 | 46.00 | 50.00 | 46.00 | 47.00 | 47.00 | 3,324,800 |
| Jul 3, 2024 | 47.00 | 48.00 | 45.00 | 46.00 | 46.00 | 2,109,300 |
| Jul 2, 2024 | 49.00 | 49.00 | 46.00 | 46.00 | 46.00 | 2,204,400 |
| Jul 1, 2024 | 49.00 | 51.00 | 48.00 | 49.00 | 49.00 | 2,417,300 |
| Jun 28, 2024 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 2,056,900 |
| Jun 27, 2024 | 44.00 | 47.00 | 44.00 | 46.00 | 46.00 | 1,256,600 |
| Jun 26, 2024 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | 778,200 |
| Jun 25, 2024 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | 2,178,600 |
| Jun 24, 2024 | 43.00 | 47.00 | 43.00 | 44.00 | 44.00 | 3,084,400 |
| Jun 21, 2024 | 42.00 | 45.00 | 41.00 | 43.00 | 43.00 | 1,920,900 |
| Jun 20, 2024 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | 1,180,000 |
| Jun 19, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 979,600 |
| Jun 18, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 1,434,400 |
| Jun 17, 2024 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 1,941,000 |
| Jun 14, 2024 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | 1,782,500 |
| Jun 13, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 803,500 |
| Jun 12, 2024 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | 401,600 |
| Jun 11, 2024 | 47.00 | 47.00 | 44.00 | 45.00 | 45.00 | 1,826,800 |
| Jun 10, 2024 | 44.00 | 48.00 | 44.00 | 47.00 | 47.00 | 2,012,700 |
| Jun 7, 2024 | 43.00 | 46.00 | 43.00 | 45.00 | 45.00 | 1,180,600 |
| Jun 6, 2024 | 45.00 | 46.00 | 43.00 | 43.00 | 43.00 | 1,456,500 |
| Jun 5, 2024 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | 1,025,000 |
| Jun 4, 2024 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 605,500 |
| Jun 3, 2024 | 47.00 | 50.00 | 46.00 | 48.00 | 48.00 | 2,684,800 |
| May 31, 2024 | 46.00 | 49.00 | 45.00 | 48.00 | 48.00 | 1,922,700 |
| May 30, 2024 | 44.00 | 47.00 | 43.00 | 44.00 | 44.00 | 2,491,700 |
| May 29, 2024 | 45.00 | 46.00 | 42.00 | 44.00 | 44.00 | 4,412,200 |
| May 28, 2024 | 46.00 | 49.00 | 45.00 | 46.00 | 46.00 | 3,918,800 |