Johannesburg - Delayed Quote ZAc
Absa Bank Limited (ABSP.JO)
92,250.00
+350.00
+(0.38%)
At close: April 25 at 5:00:40 PM GMT+2
Currency in ZAc 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 25, 2025 | 91,900.00 | 92,300.00 | 91,801.00 | 92,250.00 | 92,250.00 | 32,334 |
| Apr 24, 2025 | 91,700.00 | 91,900.00 | 91,680.00 | 91,900.00 | 91,900.00 | 33,701 |
| Apr 23, 2025 | 3939.6577 Dividend | |||||
| Apr 23, 2025 | 91,998.00 | 91,998.00 | 90,701.00 | 91,700.00 | 91,700.00 | 9,303 |
| Apr 22, 2025 | 94,235.00 | 94,999.00 | 94,300.00 | 94,950.00 | 94,910.60 | 21,723 |
| Apr 17, 2025 | 82,000.00 | 95,497.00 | 81,501.00 | 94,035.00 | 93,995.98 | 58,762 |
| Apr 16, 2025 | 82,000.00 | 82,996.00 | 81,650.00 | 82,000.00 | 81,965.98 | 3,103 |
| Apr 15, 2025 | 80,816.00 | 82,000.00 | 80,502.00 | 82,000.00 | 81,965.98 | 6,225 |
| Apr 14, 2025 | 80,000.00 | 81,500.00 | 79,999.00 | 80,850.00 | 80,816.45 | 9,257 |
| Apr 11, 2025 | 79,000.00 | 81,000.00 | 79,000.00 | 79,999.00 | 79,965.80 | 3,851 |
| Apr 10, 2025 | 78,600.00 | 80,900.00 | 78,600.00 | 80,000.00 | 79,966.80 | 4,636 |
| Apr 9, 2025 | 79,001.00 | 79,199.00 | 72,251.00 | 78,480.00 | 78,447.44 | 8,248 |
| Apr 8, 2025 | 79,499.00 | 79,499.00 | 79,001.00 | 79,399.00 | 79,366.05 | 1,427 |
| Apr 7, 2025 | 80,199.00 | 80,199.00 | 78,850.00 | 79,500.00 | 79,467.02 | 8,180 |
| Apr 4, 2025 | 81,000.00 | 81,999.00 | 79,500.00 | 80,500.00 | 80,466.60 | 1,537 |
| Apr 3, 2025 | 81,189.00 | 81,999.00 | 81,000.00 | 81,000.00 | 80,966.39 | 4,341 |
| Apr 2, 2025 | 81,800.00 | 81,873.00 | 80,510.00 | 81,200.00 | 81,166.31 | 1,783 |
| Apr 1, 2025 | 81,815.00 | 81,821.00 | 81,350.00 | 81,800.00 | 81,766.06 | 1,072 |
| Mar 31, 2025 | 82,200.00 | 82,499.00 | 81,200.00 | 81,800.00 | 81,766.06 | 588 |
| Mar 28, 2025 | 82,499.00 | 83,192.00 | 81,900.00 | 82,200.00 | 82,165.90 | 2,137 |
| Mar 27, 2025 | 82,000.00 | 82,000.00 | 81,400.00 | 81,900.00 | 81,866.02 | 2,228 |
| Mar 26, 2025 | 82,000.00 | 82,000.00 | 81,600.00 | 81,999.00 | 81,964.98 | 3,266 |
| Mar 25, 2025 | 82,889.00 | 82,889.00 | 81,500.00 | 81,800.00 | 81,766.06 | 3,270 |
| Mar 24, 2025 | 82,800.00 | 83,249.00 | 82,000.00 | 82,899.00 | 82,864.60 | 1,936 |
| Mar 20, 2025 | 82,201.00 | 83,256.00 | 82,201.00 | 83,256.00 | 83,221.45 | 90 |
| Mar 19, 2025 | 82,500.00 | 83,257.00 | 82,000.00 | 83,257.00 | 83,222.45 | 245 |
| Mar 18, 2025 | 81,501.00 | 82,844.00 | 81,200.00 | 81,502.00 | 81,468.19 | 10,997 |
| Mar 17, 2025 | 83,200.00 | 83,200.00 | 81,501.00 | 81,501.00 | 81,467.19 | 2,306 |
| Mar 14, 2025 | 83,500.00 | 83,500.00 | 82,650.00 | 83,300.00 | 83,265.44 | 1,416 |
| Mar 13, 2025 | 83,100.00 | 84,000.00 | 82,213.00 | 83,457.00 | 83,422.38 | 1,067 |
| Mar 12, 2025 | 82,000.00 | 83,100.00 | 81,700.00 | 83,099.00 | 83,064.52 | 2,580 |
| Mar 11, 2025 | 82,000.00 | 82,000.00 | 81,500.00 | 81,700.00 | 81,666.10 | 3,487 |
| Mar 10, 2025 | 81,800.00 | 82,499.00 | 81,500.00 | 81,999.00 | 81,964.98 | 2,929 |
| Mar 7, 2025 | 81,911.00 | 82,000.00 | 81,800.00 | 81,800.00 | 81,766.06 | 2,025 |
| Mar 6, 2025 | 82,891.00 | 82,891.00 | 81,003.00 | 81,100.00 | 81,066.35 | 3,092 |
| Mar 5, 2025 | 83,100.00 | 85,479.00 | 82,200.00 | 82,890.00 | 82,855.61 | 4,764 |
| Mar 4, 2025 | 83,196.00 | 83,500.00 | 82,001.00 | 83,100.00 | 83,065.52 | 1,042 |
| Mar 3, 2025 | 83,974.00 | 83,974.00 | 82,400.00 | 82,482.00 | 82,447.78 | 1,034 |
| Feb 28, 2025 | 85,199.00 | 85,199.00 | 82,000.00 | 83,975.00 | 83,940.16 | 564 |
| Feb 27, 2025 | 83,799.00 | 85,474.00 | 83,150.00 | 83,601.00 | 83,566.31 | 2,468 |
| Feb 26, 2025 | 84,800.00 | 85,479.00 | 83,100.00 | 83,799.00 | 83,764.23 | 2,002 |
| Feb 25, 2025 | 83,627.00 | 84,499.00 | 82,500.00 | 84,499.00 | 84,463.94 | 1,950 |
| Feb 24, 2025 | 81,500.00 | 83,400.00 | 81,156.00 | 82,799.00 | 82,764.65 | 6,290 |
| Feb 21, 2025 | 83,949.00 | 83,990.00 | 81,500.00 | 81,625.00 | 81,591.13 | 2,999 |
| Feb 20, 2025 | 83,500.00 | 85,000.00 | 83,000.00 | 83,500.00 | 83,465.35 | 347 |
| Feb 19, 2025 | 84,000.00 | 85,479.00 | 82,400.00 | 83,500.00 | 83,465.35 | 377 |
| Feb 18, 2025 | 83,800.00 | 84,500.00 | 83,000.00 | 83,000.00 | 82,965.56 | 4,852 |
| Feb 17, 2025 | 85,469.00 | 85,469.00 | 83,056.00 | 85,300.00 | 85,264.61 | 1,208 |
| Feb 14, 2025 | 83,950.00 | 85,480.00 | 83,513.00 | 85,480.00 | 85,444.53 | 434 |
| Feb 13, 2025 | 83,500.00 | 83,950.00 | 83,000.00 | 83,000.00 | 82,965.56 | 742 |
| Feb 12, 2025 | 79,101.00 | 83,820.00 | 82,600.00 | 83,820.00 | 83,785.22 | 9,241 |
| Feb 11, 2025 | 83,000.00 | 83,000.00 | 82,001.00 | 82,600.00 | 82,565.73 | 2,599 |
| Feb 10, 2025 | 83,699.00 | 83,699.00 | 82,703.00 | 83,300.00 | 83,265.44 | 1,892 |
| Feb 7, 2025 | 83,799.00 | 83,800.00 | 83,200.00 | 83,700.00 | 83,665.27 | 1,913 |
| Feb 6, 2025 | 83,800.00 | 83,980.00 | 82,451.00 | 82,451.00 | 82,416.79 | 4,609 |
| Feb 5, 2025 | 84,322.00 | 84,340.00 | 83,200.00 | 83,800.00 | 83,765.23 | 1,392 |
| Feb 4, 2025 | 83,799.00 | 84,500.00 | 83,700.00 | 84,500.00 | 84,464.94 | 2,589 |
| Feb 3, 2025 | 85,000.00 | 85,000.00 | 83,313.00 | 84,450.00 | 84,414.96 | 906 |
| Jan 31, 2025 | 84,985.00 | 85,000.00 | 84,001.00 | 85,000.00 | 84,964.73 | 1,323 |
| Jan 30, 2025 | 84,375.00 | 84,979.00 | 84,375.00 | 84,375.00 | 84,339.99 | 169 |
| Jan 29, 2025 | 84,403.00 | 85,000.00 | 84,000.00 | 84,375.00 | 84,339.99 | 2,296 |
| Jan 28, 2025 | 84,900.00 | 85,493.00 | 84,401.00 | 84,403.00 | 84,367.98 | 1,274 |
| Jan 27, 2025 | 85,000.00 | 85,689.00 | 84,401.00 | 84,900.00 | 84,864.77 | 1,341 |
| Jan 24, 2025 | 85,110.00 | 85,554.00 | 84,700.00 | 85,000.00 | 84,964.73 | 1,787 |
| Jan 23, 2025 | 85,579.00 | 85,775.00 | 85,102.00 | 85,775.00 | 85,739.41 | 2,080 |
| Jan 22, 2025 | 85,001.00 | 85,590.00 | 85,001.00 | 85,590.00 | 85,554.48 | 2,782 |
| Jan 21, 2025 | 85,925.00 | 85,925.00 | 84,703.00 | 85,200.00 | 85,164.65 | 3,285 |
| Jan 20, 2025 | 85,009.00 | 85,956.00 | 84,552.00 | 85,956.00 | 85,920.34 | 7,869 |
| Jan 17, 2025 | 85,450.00 | 85,994.00 | 85,000.00 | 85,009.00 | 84,973.73 | 1,027 |
| Jan 16, 2025 | 85,600.00 | 86,000.00 | 85,000.00 | 85,000.00 | 84,964.73 | 3,627 |
| Jan 15, 2025 | 86,600.00 | 87,000.00 | 85,500.00 | 86,000.00 | 85,964.32 | 2,806 |
| Jan 14, 2025 | 86,602.00 | 87,200.00 | 86,600.00 | 87,000.00 | 86,963.91 | 1,426 |
| Jan 13, 2025 | 87,299.00 | 87,296.00 | 86,600.00 | 87,289.00 | 87,252.78 | 2,307 |
| Jan 10, 2025 | 87,433.00 | 87,433.00 | 86,610.00 | 87,298.00 | 87,261.78 | 481 |
| Jan 9, 2025 | 87,000.00 | 87,437.00 | 86,601.00 | 86,601.00 | 86,565.07 | 1,637 |
| Jan 8, 2025 | 87,437.00 | 87,437.00 | 86,651.00 | 86,651.00 | 86,615.05 | 86 |
| Jan 7, 2025 | 87,438.00 | 87,439.00 | 86,700.00 | 87,437.00 | 87,400.72 | 355 |
| Jan 6, 2025 | 87,447.00 | 87,448.00 | 86,526.00 | 87,446.00 | 87,409.72 | 612 |
| Jan 3, 2025 | 87,448.00 | 87,448.00 | 87,000.00 | 87,100.00 | 87,063.86 | 43 |
| Jan 2, 2025 | 86,525.00 | 87,492.00 | 86,525.00 | 86,527.00 | 86,491.10 | 136 |
| Dec 31, 2024 | 87,199.00 | 87,199.00 | 87,199.00 | 87,199.00 | 87,162.82 | 1 |
| Dec 30, 2024 | 86,800.00 | 87,200.00 | 86,800.00 | 87,200.00 | 87,163.82 | 47 |
| Dec 27, 2024 | 87,380.00 | 88,346.00 | 86,500.00 | 86,777.00 | 86,740.99 | 450 |
| Dec 24, 2024 | 87,379.00 | 87,380.00 | 86,301.00 | 86,755.00 | 86,719.01 | 240 |
| Dec 23, 2024 | 87,390.00 | 88,050.00 | 86,103.00 | 87,380.00 | 87,343.74 | 1,419 |
| Dec 20, 2024 | 87,299.00 | 87,299.00 | 86,997.00 | 86,997.00 | 86,960.91 | 8 |
| Dec 19, 2024 | 85,899.00 | 86,991.00 | 85,022.00 | 86,200.00 | 86,164.23 | 1,715 |
| Dec 18, 2024 | 86,098.00 | 86,098.00 | 85,000.00 | 85,900.00 | 85,864.36 | 1,429 |
| Dec 17, 2024 | 87,299.00 | 87,299.00 | 85,157.00 | 86,293.00 | 86,257.20 | 2,517 |
| Dec 13, 2024 | 86,300.00 | 86,920.00 | 86,200.00 | 86,911.00 | 86,874.94 | 3,751 |
| Dec 12, 2024 | 86,100.00 | 87,367.00 | 85,750.00 | 86,300.00 | 86,264.20 | 3,761 |
| Dec 11, 2024 | 86,510.00 | 87,896.00 | 86,100.00 | 86,301.00 | 86,265.20 | 5,742 |
| Dec 10, 2024 | 88,000.00 | 88,999.00 | 86,601.00 | 86,602.00 | 86,566.07 | 4,433 |
| Dec 9, 2024 | 87,999.00 | 88,600.00 | 87,990.00 | 88,600.00 | 88,563.24 | 1,879 |
| Dec 6, 2024 | 87,998.00 | 88,000.00 | 87,020.00 | 88,000.00 | 87,963.48 | 2,164 |
| Dec 5, 2024 | 88,600.00 | 88,595.00 | 87,000.00 | 88,000.00 | 87,963.48 | 2,552 |
| Dec 4, 2024 | 87,000.00 | 88,006.00 | 87,000.00 | 88,006.00 | 87,969.48 | 732 |
| Dec 3, 2024 | 87,999.00 | 87,999.00 | 87,000.00 | 87,000.00 | 86,963.91 | 2,651 |
| Dec 2, 2024 | 86,514.00 | 88,003.00 | 86,514.00 | 87,797.00 | 87,760.57 | 530 |
| Nov 29, 2024 | 86,800.00 | 87,000.00 | 86,800.00 | 86,800.00 | 86,763.98 | 582 |
| Nov 28, 2024 | 86,405.00 | 86,961.00 | 86,100.00 | 86,500.00 | 86,464.11 | 5,026 |
| Nov 27, 2024 | 88,600.00 | 88,600.00 | 86,500.00 | 86,500.00 | 86,464.11 | 3,642 |
| Nov 26, 2024 | 88,390.00 | 88,799.00 | 86,900.00 | 87,700.00 | 87,663.61 | 1,974 |
| Nov 25, 2024 | 87,100.00 | 88,390.00 | 87,100.00 | 87,702.00 | 87,665.61 | 749 |
| Nov 22, 2024 | 89,200.00 | 89,200.00 | 87,101.00 | 87,101.00 | 87,064.86 | 3,454 |
| Nov 21, 2024 | 88,300.00 | 88,488.00 | 87,001.00 | 87,199.00 | 87,162.82 | 612 |
| Nov 20, 2024 | 87,650.00 | 87,947.00 | 86,556.00 | 86,902.00 | 86,865.95 | 259 |
| Nov 19, 2024 | 87,200.00 | 88,593.00 | 86,400.00 | 86,516.00 | 86,480.10 | 2,061 |
| Nov 18, 2024 | 86,800.00 | 87,900.00 | 86,250.00 | 86,250.00 | 86,214.21 | 3,237 |
| Nov 15, 2024 | 86,039.00 | 86,759.00 | 86,000.00 | 86,200.00 | 86,164.23 | 816 |
| Nov 14, 2024 | 85,500.00 | 87,000.00 | 85,500.00 | 86,000.00 | 85,964.32 | 2,654 |
| Nov 13, 2024 | 86,000.00 | 86,884.00 | 85,500.00 | 85,500.00 | 85,464.52 | 2,634 |
| Nov 12, 2024 | 85,550.00 | 86,500.00 | 85,500.00 | 86,050.00 | 86,014.30 | 2,045 |
| Nov 11, 2024 | 85,500.00 | 86,500.00 | 84,456.00 | 85,550.00 | 85,514.51 | 2,525 |
| Nov 8, 2024 | 85,500.00 | 85,500.00 | 85,000.00 | 85,500.00 | 85,464.52 | 1,157 |
| Nov 7, 2024 | 85,000.00 | 85,850.00 | 84,201.00 | 85,794.00 | 85,758.41 | 858 |
| Nov 6, 2024 | 84,999.00 | 85,900.00 | 84,999.00 | 85,900.00 | 85,864.36 | 2,677 |
| Nov 5, 2024 | 84,400.00 | 84,841.00 | 84,001.00 | 84,799.00 | 84,763.81 | 1,402 |
| Nov 4, 2024 | 84,001.00 | 85,000.00 | 84,001.00 | 84,401.00 | 84,365.98 | 2,285 |
| Nov 1, 2024 | 85,000.00 | 85,000.00 | 84,009.00 | 85,000.00 | 84,964.73 | 1,238 |
| Oct 31, 2024 | 85,200.00 | 85,200.00 | 84,301.00 | 85,000.00 | 84,964.73 | 987 |
| Oct 30, 2024 | 85,399.00 | 85,799.00 | 84,113.00 | 85,100.00 | 85,064.69 | 1,503 |
| Oct 29, 2024 | 84,406.00 | 85,400.00 | 84,400.00 | 85,400.00 | 85,364.57 | 2,558 |
| Oct 28, 2024 | 85,000.00 | 85,849.00 | 84,401.00 | 85,800.00 | 85,764.40 | 1,016 |
| Oct 25, 2024 | 84,350.00 | 85,194.00 | 84,200.00 | 84,400.00 | 84,364.98 | 2,204 |
| Oct 24, 2024 | 84,019.00 | 85,500.00 | 84,016.00 | 84,105.00 | 84,070.10 | 1,596 |
| Oct 23, 2024 | 86,499.00 | 86,499.00 | 84,003.00 | 85,499.00 | 85,463.52 | 571 |
| Oct 22, 2024 | 84,140.00 | 87,600.00 | 84,000.00 | 87,600.00 | 87,563.66 | 2,110 |
| Oct 21, 2024 | 83,500.00 | 84,000.00 | 83,000.00 | 83,982.00 | 83,947.16 | 2,916 |
| Oct 18, 2024 | 84,095.00 | 84,095.00 | 83,000.00 | 83,995.00 | 83,960.15 | 849 |
| Oct 17, 2024 | 85,220.00 | 85,220.00 | 83,001.00 | 83,200.00 | 83,165.48 | 218 |
| Oct 16, 2024 | 83,003.00 | 84,600.00 | 83,000.00 | 84,598.00 | 84,562.90 | 370 |
| Oct 15, 2024 | 83,001.00 | 84,847.00 | 83,000.00 | 84,600.00 | 84,564.90 | 563 |
| Oct 14, 2024 | 82,701.00 | 83,500.00 | 82,500.00 | 83,000.00 | 82,965.56 | 8,926 |
| Oct 11, 2024 | 82,800.00 | 83,000.00 | 82,700.00 | 82,700.00 | 82,665.69 | 7,003 |
| Oct 10, 2024 | 83,150.00 | 83,150.00 | 82,750.00 | 82,800.00 | 82,765.65 | 2,592 |
| Oct 9, 2024 | 83,099.00 | 83,100.00 | 82,715.00 | 83,050.00 | 83,015.54 | 2,387 |
| Oct 8, 2024 | 83,139.00 | 83,139.00 | 82,715.00 | 82,715.00 | 82,680.68 | 296 |
| Oct 7, 2024 | 82,800.00 | 83,047.00 | 82,601.00 | 83,047.00 | 83,012.55 | 1,965 |
| Oct 4, 2024 | 82,570.00 | 82,570.00 | 82,570.00 | 82,570.00 | 82,535.74 | 66 |
| Oct 3, 2024 | 83,198.00 | 83,198.00 | 82,503.00 | 82,998.00 | 82,963.56 | 809 |
| Oct 2, 2024 | 83,400.00 | 83,400.00 | 82,501.00 | 82,501.00 | 82,466.77 | 5,650 |
| Oct 1, 2024 | 82,505.00 | 83,699.00 | 82,500.00 | 82,700.00 | 82,665.69 | 4,288 |
| Sep 30, 2024 | 83,749.00 | 83,749.00 | 83,699.00 | 83,699.00 | 83,664.27 | 16 |
| Sep 27, 2024 | 82,900.00 | 83,300.00 | 82,501.00 | 82,501.00 | 82,466.77 | 1,514 |
| Sep 26, 2024 | 82,000.00 | 83,889.00 | 82,000.00 | 82,601.00 | 82,566.73 | 1,165 |
| Sep 25, 2024 | 81,207.00 | 84,099.00 | 81,207.00 | 82,000.00 | 81,965.98 | 2,639 |
| Sep 23, 2024 | 81,800.00 | 82,497.00 | 81,201.00 | 81,900.00 | 81,866.02 | 8,899 |
| Sep 20, 2024 | 82,997.00 | 82,997.00 | 81,300.00 | 81,707.00 | 81,673.10 | 118 |
| Sep 19, 2024 | 81,495.00 | 82,898.00 | 80,500.00 | 81,057.00 | 81,023.37 | 1,602 |
| Sep 18, 2024 | 82,850.00 | 83,319.00 | 81,000.00 | 81,494.00 | 81,460.19 | 1,367 |
| Sep 17, 2024 | 80,899.00 | 83,500.00 | 80,200.00 | 81,400.00 | 81,366.23 | 5,617 |
| Sep 16, 2024 | 80,643.00 | 80,644.00 | 80,000.00 | 80,111.00 | 80,077.76 | 4,181 |
| Sep 13, 2024 | 80,401.00 | 80,901.00 | 79,800.00 | 80,644.00 | 80,610.54 | 3,276 |
| Sep 12, 2024 | 81,999.00 | 81,999.00 | 80,100.00 | 81,450.00 | 81,416.20 | 3,110 |
| Sep 11, 2024 | 4146.3013 Dividend | |||||
| Sep 11, 2024 | 80,000.00 | 81,000.00 | 79,250.00 | 80,200.00 | 80,166.73 | 2,671 |
| Sep 10, 2024 | 83,999.00 | 83,999.00 | 82,701.00 | 83,900.00 | 83,823.74 | 1,231 |
| Sep 9, 2024 | 83,798.00 | 83,798.00 | 82,706.00 | 82,706.00 | 82,630.83 | 5,111 |
| Sep 6, 2024 | 83,788.00 | 84,000.00 | 83,012.00 | 83,017.00 | 82,941.55 | 3,478 |
| Sep 5, 2024 | 82,750.00 | 83,800.00 | 82,405.00 | 83,790.00 | 83,713.84 | 1,152 |
| Sep 4, 2024 | 82,766.00 | 82,800.00 | 82,750.00 | 82,750.00 | 82,674.79 | 406 |
| Sep 3, 2024 | 81,800.00 | 83,620.00 | 81,700.00 | 83,407.00 | 83,331.20 | 1,311 |
| Sep 2, 2024 | 81,601.00 | 82,250.00 | 81,601.00 | 81,800.00 | 81,725.66 | 469 |
| Aug 30, 2024 | 82,250.00 | 82,250.00 | 81,601.00 | 81,601.00 | 81,526.83 | 5,827 |
| Aug 29, 2024 | 82,250.00 | 82,250.00 | 81,600.00 | 81,600.00 | 81,525.84 | 20 |
| Aug 28, 2024 | 82,200.00 | 82,250.00 | 81,500.00 | 82,200.00 | 82,125.29 | 1,200 |
| Aug 27, 2024 | 80,800.00 | 81,500.00 | 80,800.00 | 81,500.00 | 81,425.93 | 1,802 |
| Aug 26, 2024 | 80,245.00 | 80,984.00 | 80,245.00 | 80,259.00 | 80,186.05 | 623 |
| Aug 23, 2024 | 80,990.00 | 80,990.00 | 80,405.00 | 80,405.00 | 80,331.92 | 363 |
| Aug 22, 2024 | 80,226.00 | 80,500.00 | 80,226.00 | 80,251.00 | 80,178.06 | 2,307 |
| Aug 21, 2024 | 80,024.00 | 81,000.00 | 80,024.00 | 80,226.00 | 80,153.08 | 2,520 |
| Aug 20, 2024 | 79,501.00 | 80,995.00 | 79,501.00 | 80,106.00 | 80,033.20 | 6,964 |
| Aug 19, 2024 | 79,100.00 | 80,000.00 | 79,100.00 | 79,996.00 | 79,923.30 | 6,920 |
| Aug 16, 2024 | 79,600.00 | 80,000.00 | 79,500.00 | 79,999.00 | 79,926.29 | 2,858 |
| Aug 15, 2024 | 80,500.00 | 80,500.00 | 79,600.00 | 79,600.00 | 79,527.66 | 4,782 |
| Aug 14, 2024 | 82,047.00 | 82,047.00 | 80,053.00 | 80,053.00 | 79,980.24 | 301 |
| Aug 13, 2024 | 80,499.00 | 81,287.00 | 80,000.00 | 80,900.00 | 80,826.48 | 1,050 |
| Aug 12, 2024 | 81,946.00 | 81,946.00 | 78,853.00 | 81,352.00 | 81,278.06 | 549 |
| Aug 8, 2024 | 82,232.00 | 82,232.00 | 79,410.00 | 79,410.00 | 79,337.83 | 413 |
| Aug 7, 2024 | 81,500.00 | 84,999.00 | 81,500.00 | 82,258.00 | 82,183.24 | 920 |
| Aug 6, 2024 | 78,550.00 | 81,444.00 | 78,500.00 | 80,200.00 | 80,127.11 | 4,149 |
| Aug 5, 2024 | 81,497.00 | 81,497.00 | 79,000.00 | 79,010.00 | 78,938.19 | 351 |
| Aug 2, 2024 | 79,000.00 | 82,999.00 | 78,701.00 | 81,500.00 | 81,425.93 | 2,465 |
| Aug 1, 2024 | 78,600.00 | 79,800.00 | 78,600.00 | 79,800.00 | 79,727.47 | 2,063 |
| Jul 31, 2024 | 78,510.00 | 79,900.00 | 78,161.00 | 78,200.00 | 78,128.92 | 275 |
| Jul 30, 2024 | 78,300.00 | 79,800.00 | 78,300.00 | 79,460.00 | 79,387.78 | 962 |
| Jul 29, 2024 | 76,952.00 | 78,399.00 | 76,952.00 | 78,399.00 | 78,327.74 | 2,466 |
| Jul 26, 2024 | 77,575.00 | 77,688.00 | 77,000.00 | 77,687.00 | 77,616.39 | 1,691 |
| Jul 25, 2024 | 76,700.00 | 77,188.00 | 76,532.00 | 77,176.00 | 77,105.85 | 493 |
| Jul 24, 2024 | 77,195.00 | 78,798.00 | 76,625.00 | 77,000.00 | 76,930.02 | 1,061 |
| Jul 23, 2024 | 77,380.00 | 77,380.00 | 76,505.00 | 77,000.00 | 76,930.02 | 638 |
| Jul 22, 2024 | 76,525.00 | 77,000.00 | 76,500.00 | 76,994.00 | 76,924.02 | 11,263 |
| Jul 19, 2024 | 78,501.00 | 79,100.00 | 76,400.00 | 76,500.00 | 76,430.47 | 1,810 |
| Jul 18, 2024 | 77,500.00 | 78,999.00 | 76,901.00 | 77,500.00 | 77,429.56 | 1,287 |
| Jul 17, 2024 | 76,600.00 | 77,350.00 | 76,300.00 | 77,350.00 | 77,279.70 | 2,275 |
| Jul 16, 2024 | 76,701.00 | 77,000.00 | 76,600.00 | 76,600.00 | 76,530.38 | 2,791 |
| Jul 15, 2024 | 76,651.00 | 77,500.00 | 76,650.00 | 76,700.00 | 76,630.29 | 1,079 |
| Jul 12, 2024 | 77,000.00 | 77,500.00 | 76,600.00 | 77,386.00 | 77,315.66 | 1,671 |
| Jul 11, 2024 | 79,827.00 | 79,827.00 | 77,500.00 | 77,500.00 | 77,429.56 | 870 |
| Jul 10, 2024 | 76,589.00 | 79,900.00 | 76,530.00 | 78,800.00 | 78,728.38 | 6,148 |
| Jul 9, 2024 | 76,300.00 | 76,590.00 | 76,032.00 | 76,400.00 | 76,330.56 | 2,422 |
| Jul 8, 2024 | 76,647.00 | 76,790.00 | 75,406.00 | 76,200.00 | 76,130.74 | 5,415 |
| Jul 5, 2024 | 74,299.00 | 75,545.00 | 74,299.00 | 75,545.00 | 75,476.34 | 3,494 |
| Jul 4, 2024 | 73,651.00 | 74,245.00 | 73,650.00 | 74,245.00 | 74,177.52 | 3,849 |
| Jul 3, 2024 | 74,300.00 | 74,300.00 | 73,543.00 | 73,652.00 | 73,585.05 | 1,110 |
| Jul 2, 2024 | 74,400.00 | 74,400.00 | 73,435.00 | 73,560.00 | 73,493.14 | 966 |
| Jul 1, 2024 | 74,221.00 | 74,550.00 | 74,221.00 | 74,420.00 | 74,352.37 | 886 |
| Jun 28, 2024 | 75,300.00 | 75,300.00 | 74,221.00 | 74,245.00 | 74,177.52 | 7,035 |
| Jun 27, 2024 | 74,186.00 | 75,300.00 | 74,186.00 | 74,550.00 | 74,482.24 | 4,827 |
| Jun 26, 2024 | 74,185.00 | 74,550.00 | 74,185.00 | 74,400.00 | 74,332.38 | 1,239 |
| Jun 25, 2024 | 74,500.00 | 75,393.00 | 74,185.00 | 74,185.00 | 74,117.57 | 1,181 |
| Jun 24, 2024 | 74,186.00 | 74,700.00 | 74,186.00 | 74,700.00 | 74,632.11 | 78 |
| Jun 21, 2024 | 74,800.00 | 76,498.00 | 74,556.00 | 74,756.00 | 74,688.05 | 500 |
| Jun 20, 2024 | 74,185.00 | 75,499.00 | 74,185.00 | 74,500.00 | 74,432.28 | 4,592 |
| Jun 19, 2024 | 73,850.00 | 74,000.00 | 73,750.00 | 74,000.00 | 73,932.74 | 3,893 |
| Jun 18, 2024 | 73,100.00 | 73,850.00 | 73,102.00 | 73,601.00 | 73,534.10 | 5,163 |
| Jun 14, 2024 | 73,000.00 | 73,500.00 | 72,600.00 | 72,600.00 | 72,534.02 | 2,614 |
| Jun 13, 2024 | 73,150.00 | 73,150.00 | 72,601.00 | 73,100.00 | 73,033.56 | 1,560 |
| Jun 12, 2024 | 73,540.00 | 73,540.00 | 72,803.00 | 73,200.00 | 73,133.47 | 4,982 |
| Jun 11, 2024 | 73,999.00 | 73,999.00 | 73,007.00 | 73,200.00 | 73,133.47 | 1,810 |
| Jun 10, 2024 | 73,899.00 | 74,096.00 | 72,401.00 | 73,880.00 | 73,812.85 | 2,132 |
| Jun 7, 2024 | 73,370.00 | 73,899.00 | 73,370.00 | 73,899.00 | 73,831.83 | 1,608 |
| Jun 6, 2024 | 73,999.00 | 73,999.00 | 73,253.00 | 73,900.00 | 73,832.83 | 2,766 |
| Jun 5, 2024 | 74,200.00 | 74,200.00 | 73,625.00 | 73,625.00 | 73,558.09 | 1,979 |
| Jun 4, 2024 | 74,390.00 | 74,390.00 | 73,630.00 | 73,706.00 | 73,639.02 | 820 |
| Jun 3, 2024 | 74,380.00 | 74,380.00 | 73,602.00 | 73,700.00 | 73,633.02 | 1,468 |
| May 31, 2024 | 73,897.00 | 74,200.00 | 73,897.00 | 73,900.00 | 73,832.83 | 3,845 |
| May 30, 2024 | 73,500.00 | 73,898.00 | 72,950.00 | 73,357.00 | 73,290.33 | 2,222 |
| May 28, 2024 | 74,388.00 | 74,390.00 | 73,500.00 | 73,500.00 | 73,433.20 | 909 |
| May 27, 2024 | 74,099.00 | 74,392.00 | 73,702.00 | 74,350.00 | 74,282.42 | 1,784 |
| May 24, 2024 | 74,000.00 | 74,379.00 | 73,500.00 | 74,100.00 | 74,032.66 | 1,633 |
| May 23, 2024 | 74,000.00 | 73,997.00 | 73,000.00 | 73,997.00 | 73,929.74 | 1,330 |
| May 22, 2024 | 73,995.00 | 74,000.00 | 73,500.00 | 74,000.00 | 73,932.74 | 1,889 |
| May 21, 2024 | 73,499.00 | 74,298.00 | 73,057.00 | 74,000.00 | 73,932.74 | 3,066 |
| May 20, 2024 | 73,000.00 | 73,500.00 | 72,851.00 | 73,042.00 | 72,975.62 | 3,185 |
| May 17, 2024 | 73,897.00 | 73,897.00 | 73,003.00 | 73,839.00 | 73,771.88 | 273 |
| May 16, 2024 | 73,500.00 | 73,987.00 | 73,500.00 | 73,987.00 | 73,919.76 | 126 |
| May 15, 2024 | 73,000.00 | 73,500.00 | 72,501.00 | 73,500.00 | 73,433.20 | 1,290 |
| May 14, 2024 | 73,513.00 | 73,513.00 | 73,000.00 | 73,513.00 | 73,446.19 | 153 |
| May 13, 2024 | 73,513.00 | 73,513.00 | 73,000.00 | 73,513.00 | 73,446.19 | 982 |
| May 10, 2024 | 73,699.00 | 73,982.00 | 73,072.00 | 73,974.00 | 73,906.77 | 208 |
| May 9, 2024 | 73,709.00 | 73,977.00 | 73,100.00 | 73,100.00 | 73,033.56 | 1,211 |
| May 8, 2024 | 72,501.00 | 73,862.00 | 72,311.00 | 73,449.00 | 73,382.24 | 4,332 |
| May 7, 2024 | 72,201.00 | 72,977.00 | 72,201.00 | 72,900.00 | 72,833.74 | 526 |
| May 6, 2024 | 72,516.00 | 74,000.00 | 72,500.00 | 72,500.00 | 72,434.11 | 1,854 |
| May 3, 2024 | 73,000.00 | 74,597.00 | 72,400.00 | 73,390.00 | 73,323.30 | 2,246 |
| May 2, 2024 | 72,440.00 | 72,750.00 | 71,801.00 | 72,301.00 | 72,235.29 | 15,770 |
| Apr 30, 2024 | 72,399.00 | 72,399.00 | 71,900.00 | 72,199.00 | 72,133.38 | 10,438 |
| Apr 29, 2024 | 72,000.00 | 72,397.00 | 71,502.00 | 72,000.00 | 71,934.56 | 10,336 |
| Apr 26, 2024 | 72,000.00 | 72,000.00 | 71,424.00 | 71,500.00 | 71,435.02 | 4,726 |
| Apr 25, 2024 | 71,500.00 | 72,440.00 | 70,800.00 | 72,440.00 | 72,374.16 | 5,504 |