Johannesburg - Delayed Quote ZAc
AVI Limited (AVI.JO)
8,998.00
+27.00
+(0.30%)
At close: April 29 at 5:02:37 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 29, 2025 | 8,965.00 | 9,103.00 | 8,725.00 | 8,998.00 | 8,998.00 | 926,946 |
| Apr 25, 2025 | 9,020.00 | 9,159.00 | 8,904.00 | 8,971.00 | 8,971.00 | 1,145,344 |
| Apr 24, 2025 | 8,880.00 | 9,166.00 | 9,018.00 | 9,016.00 | 9,016.00 | 603,268 |
| Apr 23, 2025 | 8,976.00 | 9,221.00 | 9,030.00 | 9,107.00 | 9,107.00 | 766,633 |
| Apr 22, 2025 | 8,970.00 | 9,228.00 | 8,944.00 | 9,030.00 | 9,030.00 | 705,879 |
| Apr 17, 2025 | 9,050.00 | 9,297.00 | 9,003.00 | 9,069.00 | 9,069.00 | 556,059 |
| Apr 16, 2025 | 9,300.00 | 9,391.00 | 9,163.00 | 9,170.00 | 9,170.00 | 585,914 |
| Apr 15, 2025 | 9,314.00 | 9,503.00 | 9,265.00 | 9,330.00 | 9,330.00 | 1,622,884 |
| Apr 14, 2025 | 8,711.00 | 9,300.00 | 8,926.00 | 9,272.00 | 9,272.00 | 1,206,711 |
| Apr 11, 2025 | 9,125.00 | 9,200.00 | 8,637.00 | 9,018.00 | 9,018.00 | 1,468,189 |
| Apr 10, 2025 | 8,777.00 | 9,041.00 | 8,757.00 | 9,019.00 | 9,019.00 | 1,217,119 |
| Apr 9, 2025 | 220 Dividend | |||||
| Apr 9, 2025 | 8,698.00 | 8,737.00 | 8,374.00 | 8,598.00 | 8,598.00 | 1,080,287 |
| Apr 8, 2025 | 8,255.00 | 8,949.00 | 8,419.00 | 8,890.00 | 8,887.80 | 1,989,296 |
| Apr 7, 2025 | 8,280.00 | 8,666.00 | 7,930.00 | 8,575.00 | 8,572.88 | 2,553,766 |
| Apr 4, 2025 | 8,515.00 | 8,508.00 | 8,223.00 | 8,341.00 | 8,338.94 | 2,068,771 |
| Apr 3, 2025 | 8,867.00 | 8,814.00 | 8,484.00 | 8,515.00 | 8,512.89 | 1,101,758 |
| Apr 2, 2025 | 9,023.00 | 9,135.00 | 8,857.00 | 8,890.00 | 8,887.80 | 926,895 |
| Apr 1, 2025 | 8,866.00 | 9,053.00 | 8,850.00 | 9,050.00 | 9,047.76 | 1,014,677 |
| Mar 31, 2025 | 8,982.00 | 9,094.00 | 8,858.00 | 8,866.00 | 8,863.81 | 1,086,694 |
| Mar 28, 2025 | 9,199.00 | 9,090.00 | 8,987.00 | 9,000.00 | 8,997.77 | 603,235 |
| Mar 27, 2025 | 9,067.00 | 9,106.00 | 8,993.00 | 9,066.00 | 9,063.76 | 603,602 |
| Mar 26, 2025 | 9,198.00 | 9,106.00 | 8,921.00 | 9,081.00 | 9,078.75 | 701,297 |
| Mar 25, 2025 | 9,025.00 | 9,171.00 | 8,926.00 | 8,988.00 | 8,985.78 | 922,562 |
| Mar 24, 2025 | 9,200.00 | 9,181.00 | 8,906.00 | 8,984.00 | 8,981.78 | 966,405 |
| Mar 20, 2025 | 8,914.00 | 9,188.00 | 8,865.00 | 9,101.00 | 9,098.75 | 2,056,999 |
| Mar 19, 2025 | 8,916.00 | 9,083.00 | 8,844.00 | 9,030.00 | 9,027.77 | 1,006,116 |
| Mar 18, 2025 | 8,956.00 | 9,015.00 | 8,823.00 | 8,886.00 | 8,883.80 | 1,048,483 |
| Mar 17, 2025 | 8,715.00 | 8,904.00 | 8,716.00 | 8,834.00 | 8,831.81 | 859,504 |
| Mar 14, 2025 | 8,747.00 | 8,874.00 | 8,709.00 | 8,715.00 | 8,712.84 | 899,505 |
| Mar 13, 2025 | 8,741.00 | 8,875.00 | 8,667.00 | 8,739.00 | 8,736.84 | 846,462 |
| Mar 12, 2025 | 8,807.00 | 8,949.00 | 8,741.00 | 8,822.00 | 8,819.82 | 1,066,410 |
| Mar 11, 2025 | 9,052.00 | 9,052.00 | 8,791.00 | 8,830.00 | 8,827.81 | 2,302,620 |
| Mar 10, 2025 | 9,400.00 | 9,599.00 | 8,928.00 | 9,044.00 | 9,041.76 | 1,284,845 |
| Mar 7, 2025 | 9,551.00 | 9,626.00 | 9,492.00 | 9,503.00 | 9,500.65 | 709,799 |
| Mar 6, 2025 | 9,410.00 | 9,700.00 | 9,342.00 | 9,530.00 | 9,527.64 | 1,795,751 |
| Mar 5, 2025 | 9,898.00 | 9,759.00 | 9,352.00 | 9,352.00 | 9,349.69 | 1,370,446 |
| Mar 4, 2025 | 9,227.00 | 9,692.00 | 9,142.00 | 9,487.00 | 9,484.65 | 941,777 |
| Mar 3, 2025 | 9,340.00 | 9,403.00 | 9,224.00 | 9,260.00 | 9,257.71 | 768,781 |
| Feb 28, 2025 | 9,275.00 | 9,527.00 | 9,270.00 | 9,340.00 | 9,337.69 | 1,380,012 |
| Feb 27, 2025 | 9,350.00 | 9,404.00 | 9,163.00 | 9,360.00 | 9,357.68 | 559,136 |
| Feb 26, 2025 | 9,200.00 | 9,409.00 | 9,140.00 | 9,360.00 | 9,357.68 | 714,951 |
| Feb 25, 2025 | 9,155.00 | 9,278.00 | 9,104.00 | 9,200.00 | 9,197.72 | 498,813 |
| Feb 24, 2025 | 9,252.00 | 9,304.00 | 9,132.00 | 9,154.00 | 9,151.73 | 469,915 |
| Feb 21, 2025 | 9,680.00 | 9,679.00 | 9,152.00 | 9,290.00 | 9,287.70 | 757,687 |
| Feb 20, 2025 | 9,346.00 | 9,346.00 | 9,190.00 | 9,250.00 | 9,247.71 | 660,400 |
| Feb 19, 2025 | 9,440.00 | 9,548.00 | 9,349.00 | 9,352.00 | 9,349.69 | 649,136 |
| Feb 18, 2025 | 9,975.00 | 9,700.00 | 9,320.00 | 9,497.00 | 9,494.65 | 714,031 |
| Feb 17, 2025 | 9,465.00 | 9,504.00 | 9,391.00 | 9,459.00 | 9,456.66 | 518,112 |
| Feb 14, 2025 | 9,410.00 | 9,658.00 | 9,475.00 | 9,467.00 | 9,464.66 | 229,138 |
| Feb 13, 2025 | 9,576.00 | 9,598.00 | 9,416.00 | 9,584.00 | 9,581.63 | 1,118,102 |
| Feb 12, 2025 | 9,626.00 | 9,650.00 | 9,496.00 | 9,520.00 | 9,517.64 | 681,217 |
| Feb 11, 2025 | 9,505.00 | 9,665.00 | 9,457.00 | 9,648.00 | 9,645.61 | 1,173,285 |
| Feb 10, 2025 | 9,697.00 | 9,702.00 | 9,470.00 | 9,470.00 | 9,467.66 | 1,527,626 |
| Feb 7, 2025 | 9,583.00 | 9,810.00 | 9,512.00 | 9,697.00 | 9,694.60 | 1,656,227 |
| Feb 6, 2025 | 9,706.00 | 9,802.00 | 9,525.00 | 9,525.00 | 9,522.64 | 1,297,255 |
| Feb 5, 2025 | 10,001.00 | 10,012.00 | 9,709.00 | 9,734.00 | 9,731.59 | 622,666 |
| Feb 4, 2025 | 9,948.00 | 10,053.00 | 9,826.00 | 9,940.00 | 9,937.54 | 1,503,209 |
| Feb 3, 2025 | 9,802.00 | 10,189.00 | 9,717.00 | 9,976.00 | 9,973.53 | 2,230,374 |
| Jan 31, 2025 | 10,019.00 | 10,432.00 | 9,852.00 | 9,852.00 | 9,849.56 | 980,035 |
| Jan 30, 2025 | 10,294.00 | 10,335.00 | 10,214.00 | 10,233.00 | 10,230.47 | 216,544 |
| Jan 29, 2025 | 10,424.00 | 10,424.00 | 10,263.00 | 10,263.00 | 10,260.46 | 307,522 |
| Jan 28, 2025 | 10,200.00 | 10,499.00 | 9,888.00 | 10,375.00 | 10,372.43 | 1,010,782 |
| Jan 27, 2025 | 10,370.00 | 10,375.00 | 10,201.00 | 10,205.00 | 10,202.47 | 524,296 |
| Jan 24, 2025 | 10,230.00 | 10,537.00 | 10,233.00 | 10,375.00 | 10,372.43 | 405,259 |
| Jan 23, 2025 | 10,414.00 | 10,709.00 | 10,227.00 | 10,227.00 | 10,224.47 | 486,983 |
| Jan 22, 2025 | 10,402.00 | 10,527.00 | 10,332.00 | 10,500.00 | 10,497.40 | 846,381 |
| Jan 21, 2025 | 10,200.00 | 10,528.00 | 10,256.00 | 10,434.00 | 10,431.42 | 398,761 |
| Jan 20, 2025 | 10,742.00 | 10,700.00 | 10,340.00 | 10,410.00 | 10,407.42 | 430,388 |
| Jan 17, 2025 | 10,461.00 | 10,763.00 | 10,466.00 | 10,631.00 | 10,628.37 | 637,482 |
| Jan 16, 2025 | 10,466.00 | 10,592.00 | 10,413.00 | 10,464.00 | 10,461.41 | 508,641 |
| Jan 15, 2025 | 10,360.00 | 10,466.00 | 10,183.00 | 10,415.00 | 10,412.42 | 567,529 |
| Jan 14, 2025 | 10,001.00 | 10,500.00 | 10,001.00 | 10,315.00 | 10,312.45 | 596,506 |
| Jan 13, 2025 | 10,450.00 | 10,470.00 | 10,164.00 | 10,244.00 | 10,241.46 | 1,079,180 |
| Jan 10, 2025 | 10,565.00 | 10,644.00 | 10,460.00 | 10,460.00 | 10,457.41 | 523,348 |
| Jan 9, 2025 | 10,696.00 | 10,696.00 | 10,541.00 | 10,559.00 | 10,556.39 | 819,891 |
| Jan 8, 2025 | 10,600.00 | 10,932.00 | 10,518.00 | 10,630.00 | 10,627.37 | 929,532 |
| Jan 7, 2025 | 10,900.00 | 10,960.00 | 10,649.00 | 10,723.00 | 10,720.35 | 267,456 |
| Jan 6, 2025 | 10,836.00 | 10,912.00 | 10,604.00 | 10,725.00 | 10,722.35 | 504,224 |
| Jan 3, 2025 | 10,739.00 | 10,870.00 | 10,636.00 | 10,789.00 | 10,786.33 | 250,439 |
| Jan 2, 2025 | 10,701.00 | 11,043.00 | 10,701.00 | 10,786.00 | 10,783.33 | 329,070 |
| Dec 31, 2024 | 10,839.00 | 11,090.00 | 10,748.00 | 10,972.00 | 10,969.28 | 277,136 |
| Dec 30, 2024 | 10,753.00 | 10,850.00 | 10,701.00 | 10,789.00 | 10,786.33 | 173,675 |
| Dec 27, 2024 | 10,786.00 | 10,964.00 | 10,777.00 | 10,852.00 | 10,849.31 | 159,322 |
| Dec 24, 2024 | 10,856.00 | 10,940.00 | 10,835.00 | 10,876.00 | 10,873.31 | 69,115 |
| Dec 23, 2024 | 10,974.00 | 10,974.00 | 10,794.00 | 10,864.00 | 10,861.31 | 304,084 |
| Dec 20, 2024 | 10,827.00 | 10,975.00 | 10,782.00 | 10,975.00 | 10,972.28 | 982,998 |
| Dec 19, 2024 | 11,000.00 | 10,910.00 | 10,733.00 | 10,857.00 | 10,854.31 | 438,154 |
| Dec 18, 2024 | 10,844.00 | 10,925.00 | 10,786.00 | 10,870.00 | 10,867.31 | 755,592 |
| Dec 17, 2024 | 10,981.00 | 11,005.00 | 10,844.00 | 10,844.00 | 10,841.32 | 407,934 |
| Dec 13, 2024 | 10,900.00 | 11,079.00 | 10,910.00 | 11,000.00 | 10,997.28 | 333,612 |
| Dec 12, 2024 | 11,011.00 | 11,179.00 | 10,945.00 | 10,971.00 | 10,968.29 | 393,990 |
| Dec 11, 2024 | 10,999.00 | 11,200.00 | 10,905.00 | 11,098.00 | 11,095.25 | 557,479 |
| Dec 10, 2024 | 10,955.00 | 11,012.00 | 10,854.00 | 10,953.00 | 10,950.29 | 376,836 |
| Dec 9, 2024 | 11,060.00 | 11,066.00 | 10,781.00 | 10,966.00 | 10,963.29 | 544,744 |
| Dec 6, 2024 | 11,083.00 | 11,217.00 | 11,067.00 | 11,067.00 | 11,064.26 | 479,768 |
| Dec 5, 2024 | 11,295.00 | 11,295.00 | 11,129.00 | 11,151.00 | 11,148.24 | 602,271 |
| Dec 4, 2024 | 11,098.00 | 11,222.00 | 11,091.00 | 11,210.00 | 11,207.23 | 570,305 |
| Dec 3, 2024 | 10,742.00 | 11,213.00 | 10,742.00 | 11,099.00 | 11,096.25 | 672,612 |
| Dec 2, 2024 | 10,988.00 | 11,125.00 | 10,978.00 | 11,000.00 | 10,997.28 | 278,936 |
| Nov 29, 2024 | 11,094.00 | 11,097.00 | 10,985.00 | 10,988.00 | 10,985.28 | 533,155 |
| Nov 28, 2024 | 10,960.00 | 11,109.00 | 10,915.00 | 11,100.00 | 11,097.25 | 499,519 |
| Nov 27, 2024 | 10,931.00 | 11,015.00 | 10,879.00 | 11,009.00 | 11,006.28 | 590,628 |
| Nov 26, 2024 | 10,950.00 | 11,014.00 | 10,730.00 | 10,915.00 | 10,912.30 | 692,531 |
| Nov 25, 2024 | 11,169.00 | 11,188.00 | 10,821.00 | 10,850.00 | 10,847.31 | 1,029,767 |
| Nov 22, 2024 | 11,051.00 | 11,272.00 | 11,051.00 | 11,127.00 | 11,124.25 | 421,837 |
| Nov 21, 2024 | 11,119.00 | 11,248.00 | 11,059.00 | 11,170.00 | 11,167.24 | 446,235 |
| Nov 20, 2024 | 11,094.00 | 11,164.00 | 11,039.00 | 11,119.00 | 11,116.25 | 419,782 |
| Nov 19, 2024 | 10,946.00 | 11,059.00 | 10,956.00 | 11,033.00 | 11,030.27 | 553,831 |
| Nov 18, 2024 | 11,050.00 | 11,106.00 | 10,900.00 | 10,990.00 | 10,987.28 | 496,937 |
| Nov 15, 2024 | 11,115.00 | 11,139.00 | 10,903.00 | 10,954.00 | 10,951.29 | 709,229 |
| Nov 14, 2024 | 11,166.00 | 11,314.00 | 10,935.00 | 11,063.00 | 11,060.26 | 995,442 |
| Nov 13, 2024 | 11,000.00 | 11,162.00 | 10,943.00 | 11,032.00 | 11,029.27 | 1,633,399 |
| Nov 12, 2024 | 11,400.00 | 11,586.00 | 10,949.00 | 11,000.00 | 10,997.28 | 1,605,350 |
| Nov 11, 2024 | 11,456.00 | 12,500.00 | 11,331.00 | 11,397.00 | 11,394.18 | 604,242 |
| Nov 8, 2024 | 11,428.00 | 11,435.00 | 11,210.00 | 11,396.00 | 11,393.18 | 1,250,983 |
| Nov 7, 2024 | 11,440.00 | 11,536.00 | 11,249.00 | 11,357.00 | 11,354.19 | 865,804 |
| Nov 6, 2024 | 11,199.00 | 11,409.00 | 11,138.00 | 11,409.00 | 11,406.18 | 1,085,202 |
| Nov 5, 2024 | 10,985.00 | 11,199.00 | 10,725.00 | 11,199.00 | 11,196.23 | 880,742 |
| Nov 4, 2024 | 11,000.00 | 11,042.00 | 10,665.00 | 10,980.00 | 10,977.28 | 1,072,709 |
| Nov 1, 2024 | 11,049.00 | 11,081.00 | 10,900.00 | 11,000.00 | 10,997.28 | 798,053 |
| Oct 31, 2024 | 10,809.00 | 11,026.00 | 10,794.00 | 11,003.00 | 11,000.28 | 1,824,892 |
| Oct 30, 2024 | 10,722.00 | 10,953.00 | 10,700.00 | 10,879.00 | 10,876.31 | 852,966 |
| Oct 29, 2024 | 10,919.00 | 10,910.00 | 10,718.00 | 10,785.00 | 10,782.33 | 1,096,807 |
| Oct 28, 2024 | 10,607.00 | 10,868.00 | 10,559.00 | 10,850.00 | 10,847.31 | 929,897 |
| Oct 25, 2024 | 10,549.00 | 10,597.00 | 10,430.00 | 10,550.00 | 10,547.39 | 959,622 |
| Oct 24, 2024 | 10,428.00 | 10,662.00 | 10,464.00 | 10,511.00 | 10,508.40 | 1,183,087 |
| Oct 23, 2024 | 10,398.00 | 10,458.00 | 10,341.00 | 10,405.00 | 10,402.42 | 827,932 |
| Oct 22, 2024 | 10,418.00 | 10,500.00 | 10,384.00 | 10,450.00 | 10,447.41 | 1,163,750 |
| Oct 21, 2024 | 10,382.00 | 10,499.00 | 10,366.00 | 10,450.00 | 10,447.41 | 1,197,991 |
| Oct 18, 2024 | 10,519.00 | 10,573.00 | 10,400.00 | 10,420.00 | 10,417.42 | 612,245 |
| Oct 17, 2024 | 10,401.00 | 10,574.00 | 10,418.00 | 10,515.00 | 10,512.40 | 920,130 |
| Oct 16, 2024 | 280 Dividend | |||||
| Oct 16, 2024 | 10,512.00 | 10,681.00 | 10,340.00 | 10,546.00 | 10,543.39 | 4,102,328 |
| Oct 15, 2024 | 11,147.00 | 11,348.00 | 11,070.00 | 11,230.00 | 11,224.42 | 2,879,275 |
| Oct 14, 2024 | 11,051.00 | 11,180.00 | 10,901.00 | 11,146.00 | 11,140.46 | 1,571,999 |
| Oct 11, 2024 | 10,990.00 | 11,087.00 | 10,926.00 | 11,003.00 | 10,997.53 | 1,728,904 |
| Oct 10, 2024 | 11,000.00 | 10,978.00 | 10,860.00 | 10,978.00 | 10,972.55 | 741,267 |
| Oct 9, 2024 | 10,935.00 | 11,155.00 | 10,793.00 | 10,868.00 | 10,862.60 | 931,573 |
| Oct 8, 2024 | 10,800.00 | 10,989.00 | 10,638.00 | 10,989.00 | 10,983.54 | 2,277,543 |
| Oct 7, 2024 | 10,995.00 | 11,017.00 | 10,735.00 | 10,763.00 | 10,757.65 | 1,267,116 |
| Oct 4, 2024 | 11,000.00 | 10,931.00 | 10,693.00 | 10,866.00 | 10,860.60 | 776,645 |
| Oct 3, 2024 | 10,780.00 | 10,800.00 | 10,627.00 | 10,748.00 | 10,742.66 | 684,654 |
| Oct 2, 2024 | 10,914.00 | 10,918.00 | 10,634.00 | 10,701.00 | 10,695.68 | 1,279,978 |
| Oct 1, 2024 | 11,077.00 | 11,093.00 | 10,850.00 | 10,900.00 | 10,894.58 | 875,945 |
| Sep 30, 2024 | 11,014.00 | 11,100.00 | 10,840.00 | 11,000.00 | 10,994.54 | 1,151,867 |
| Sep 27, 2024 | 11,100.00 | 11,025.00 | 10,893.00 | 10,926.00 | 10,920.57 | 782,293 |
| Sep 26, 2024 | 11,058.00 | 11,139.00 | 10,891.00 | 11,020.00 | 11,014.53 | 778,945 |
| Sep 25, 2024 | 10,950.00 | 11,230.00 | 10,871.00 | 11,036.00 | 11,030.52 | 1,828,100 |
| Sep 23, 2024 | 10,775.00 | 10,907.00 | 10,711.00 | 10,874.00 | 10,868.60 | 1,396,517 |
| Sep 20, 2024 | 10,815.00 | 11,016.00 | 10,629.00 | 10,775.00 | 10,769.65 | 2,507,849 |
| Sep 19, 2024 | 10,750.00 | 10,808.00 | 10,407.00 | 10,739.00 | 10,733.67 | 1,546,311 |
| Sep 18, 2024 | 10,276.00 | 10,575.00 | 10,276.00 | 10,532.00 | 10,526.77 | 1,854,041 |
| Sep 17, 2024 | 10,367.00 | 10,461.00 | 10,296.00 | 10,326.00 | 10,320.87 | 586,169 |
| Sep 16, 2024 | 10,468.00 | 10,512.00 | 10,375.00 | 10,375.00 | 10,369.85 | 575,050 |
| Sep 13, 2024 | 10,581.00 | 10,610.00 | 10,450.00 | 10,466.00 | 10,460.80 | 413,671 |
| Sep 12, 2024 | 10,500.00 | 10,585.00 | 10,400.00 | 10,516.00 | 10,510.78 | 1,011,841 |
| Sep 11, 2024 | 10,500.00 | 10,607.00 | 10,449.00 | 10,466.00 | 10,460.80 | 930,299 |
| Sep 10, 2024 | 10,522.00 | 10,709.00 | 10,249.00 | 10,500.00 | 10,494.78 | 1,762,087 |
| Sep 9, 2024 | 10,264.00 | 10,799.00 | 10,250.00 | 10,429.00 | 10,423.82 | 923,468 |
| Sep 6, 2024 | 10,399.00 | 10,328.00 | 10,140.00 | 10,173.00 | 10,167.95 | 892,642 |
| Sep 5, 2024 | 10,101.00 | 10,334.00 | 10,100.00 | 10,227.00 | 10,221.92 | 3,086,310 |
| Sep 4, 2024 | 9,959.00 | 10,204.00 | 9,894.00 | 10,139.00 | 10,133.96 | 1,165,027 |
| Sep 3, 2024 | 10,102.00 | 10,138.00 | 9,822.00 | 9,927.00 | 9,922.07 | 433,302 |
| Sep 2, 2024 | 10,150.00 | 10,161.00 | 10,051.00 | 10,103.00 | 10,097.98 | 830,046 |
| Aug 30, 2024 | 10,041.00 | 10,174.00 | 10,070.00 | 10,174.00 | 10,168.95 | 1,581,778 |
| Aug 29, 2024 | 10,122.00 | 10,159.00 | 10,089.00 | 10,098.00 | 10,092.98 | 320,691 |
| Aug 28, 2024 | 10,147.00 | 10,158.00 | 10,074.00 | 10,132.00 | 10,126.97 | 392,168 |
| Aug 27, 2024 | 10,077.00 | 10,169.00 | 10,001.00 | 10,134.00 | 10,128.97 | 518,369 |
| Aug 26, 2024 | 10,137.00 | 10,267.00 | 10,101.00 | 10,158.00 | 10,152.95 | 510,219 |
| Aug 23, 2024 | 10,051.00 | 10,255.00 | 9,996.00 | 10,150.00 | 10,144.96 | 650,790 |
| Aug 22, 2024 | 10,003.00 | 10,066.00 | 9,911.00 | 9,948.00 | 9,943.06 | 302,746 |
| Aug 21, 2024 | 10,001.00 | 10,020.00 | 9,909.00 | 9,971.00 | 9,966.05 | 320,131 |
| Aug 20, 2024 | 10,099.00 | 10,121.00 | 10,026.00 | 10,036.00 | 10,031.01 | 418,912 |
| Aug 19, 2024 | 9,820.00 | 10,143.00 | 9,727.00 | 10,042.00 | 10,037.01 | 614,655 |
| Aug 16, 2024 | 9,848.00 | 9,900.00 | 9,845.00 | 9,900.00 | 9,895.08 | 423,377 |
| Aug 15, 2024 | 9,602.00 | 9,806.00 | 9,602.00 | 9,804.00 | 9,799.13 | 344,663 |
| Aug 14, 2024 | 9,630.00 | 9,737.00 | 9,630.00 | 9,681.00 | 9,676.19 | 344,471 |
| Aug 13, 2024 | 9,750.00 | 9,772.00 | 9,539.00 | 9,700.00 | 9,695.18 | 897,662 |
| Aug 12, 2024 | 9,651.00 | 9,883.00 | 9,550.00 | 9,607.00 | 9,602.23 | 391,573 |
| Aug 8, 2024 | 9,652.00 | 9,871.00 | 9,622.00 | 9,832.00 | 9,827.12 | 1,200,080 |
| Aug 7, 2024 | 9,643.00 | 9,689.00 | 9,574.00 | 9,652.00 | 9,647.21 | 1,038,563 |
| Aug 6, 2024 | 9,800.00 | 9,704.00 | 9,421.00 | 9,517.00 | 9,512.27 | 757,384 |
| Aug 5, 2024 | 9,599.00 | 9,643.00 | 9,471.00 | 9,609.00 | 9,604.23 | 553,174 |
| Aug 2, 2024 | 9,822.00 | 9,925.00 | 9,704.00 | 9,708.00 | 9,703.18 | 335,633 |
| Aug 1, 2024 | 9,799.00 | 9,949.00 | 9,770.00 | 9,814.00 | 9,809.13 | 442,682 |
| Jul 31, 2024 | 9,700.00 | 9,793.00 | 9,750.00 | 9,780.00 | 9,775.14 | 754,638 |
| Jul 30, 2024 | 9,656.00 | 9,771.00 | 9,655.00 | 9,739.00 | 9,734.16 | 2,765,650 |
| Jul 29, 2024 | 9,688.00 | 9,736.00 | 9,649.00 | 9,672.00 | 9,667.20 | 199,532 |
| Jul 26, 2024 | 9,685.00 | 9,753.00 | 9,653.00 | 9,687.00 | 9,682.19 | 1,952,740 |
| Jul 25, 2024 | 9,666.00 | 9,670.00 | 9,605.00 | 9,668.00 | 9,663.20 | 480,204 |
| Jul 24, 2024 | 9,671.00 | 9,690.00 | 9,632.00 | 9,655.00 | 9,650.20 | 430,337 |
| Jul 23, 2024 | 9,800.00 | 9,789.00 | 9,687.00 | 9,701.00 | 9,696.18 | 599,466 |
| Jul 22, 2024 | 9,741.00 | 9,797.00 | 9,691.00 | 9,759.00 | 9,754.15 | 282,580 |
| Jul 19, 2024 | 9,700.00 | 9,701.00 | 9,550.00 | 9,664.00 | 9,659.20 | 604,371 |
| Jul 18, 2024 | 9,694.00 | 9,745.00 | 9,595.00 | 9,625.00 | 9,620.22 | 1,611,775 |
| Jul 17, 2024 | 9,686.00 | 9,742.00 | 9,678.00 | 9,709.00 | 9,704.18 | 490,013 |
| Jul 16, 2024 | 9,738.00 | 9,820.00 | 9,631.00 | 9,752.00 | 9,747.16 | 572,290 |
| Jul 15, 2024 | 9,735.00 | 9,735.00 | 9,621.00 | 9,710.00 | 9,705.18 | 409,333 |
| Jul 12, 2024 | 9,554.00 | 9,820.00 | 9,525.00 | 9,734.00 | 9,729.17 | 789,055 |
| Jul 11, 2024 | 9,500.00 | 9,631.00 | 9,440.00 | 9,595.00 | 9,590.23 | 826,674 |
| Jul 10, 2024 | 9,600.00 | 9,604.50 | 9,500.00 | 9,500.00 | 9,495.28 | 559,589 |
| Jul 9, 2024 | 9,511.00 | 9,669.00 | 9,538.00 | 9,599.00 | 9,594.23 | 591,003 |
| Jul 8, 2024 | 9,651.00 | 9,751.00 | 9,599.00 | 9,599.00 | 9,594.23 | 637,641 |
| Jul 5, 2024 | 9,863.00 | 9,914.00 | 9,671.00 | 9,671.00 | 9,666.20 | 1,161,663 |
| Jul 4, 2024 | 9,962.00 | 10,000.00 | 9,768.00 | 9,801.00 | 9,796.13 | 677,562 |
| Jul 3, 2024 | 9,500.00 | 9,905.00 | 9,500.00 | 9,880.00 | 9,875.09 | 721,057 |
| Jul 2, 2024 | 9,736.00 | 9,742.00 | 9,548.00 | 9,548.00 | 9,543.26 | 523,380 |
| Jul 1, 2024 | 9,650.00 | 9,789.00 | 9,293.00 | 9,706.00 | 9,701.18 | 812,441 |
| Jun 28, 2024 | 9,370.00 | 9,548.00 | 9,365.00 | 9,459.00 | 9,454.30 | 345,481 |
| Jun 27, 2024 | 9,382.00 | 9,427.00 | 9,277.00 | 9,370.00 | 9,365.35 | 480,609 |
| Jun 26, 2024 | 9,443.00 | 9,495.00 | 9,382.00 | 9,426.00 | 9,421.32 | 218,419 |
| Jun 25, 2024 | 9,479.00 | 9,560.00 | 9,365.00 | 9,471.00 | 9,466.29 | 407,856 |
| Jun 24, 2024 | 9,611.00 | 9,650.00 | 9,383.00 | 9,479.00 | 9,474.29 | 598,166 |
| Jun 21, 2024 | 9,444.00 | 9,624.00 | 9,440.00 | 9,624.00 | 9,619.22 | 1,623,146 |
| Jun 20, 2024 | 9,240.00 | 9,635.00 | 9,457.00 | 9,495.00 | 9,490.28 | 543,863 |
| Jun 19, 2024 | 9,513.00 | 9,759.00 | 9,455.00 | 9,650.00 | 9,645.21 | 1,035,100 |
| Jun 18, 2024 | 9,035.00 | 9,476.00 | 8,942.00 | 9,476.00 | 9,471.29 | 907,733 |
| Jun 14, 2024 | 8,632.00 | 8,857.00 | 8,607.00 | 8,845.00 | 8,840.61 | 2,286,669 |
| Jun 13, 2024 | 8,625.00 | 8,693.00 | 8,591.00 | 8,600.00 | 8,595.73 | 1,176,972 |
| Jun 12, 2024 | 8,676.00 | 8,627.00 | 8,502.00 | 8,600.00 | 8,595.73 | 4,084,553 |
| Jun 11, 2024 | 8,490.00 | 8,606.00 | 8,490.00 | 8,580.00 | 8,575.74 | 354,640 |
| Jun 10, 2024 | 8,536.00 | 8,642.00 | 8,453.00 | 8,453.00 | 8,448.80 | 862,297 |
| Jun 7, 2024 | 8,529.00 | 8,730.00 | 8,529.00 | 8,664.00 | 8,659.70 | 508,326 |
| Jun 6, 2024 | 8,693.00 | 8,741.00 | 8,552.00 | 8,674.00 | 8,669.69 | 611,910 |
| Jun 5, 2024 | 8,892.00 | 8,792.00 | 8,644.00 | 8,674.00 | 8,669.69 | 483,516 |
| Jun 4, 2024 | 8,940.00 | 8,837.00 | 8,635.00 | 8,792.00 | 8,787.63 | 796,197 |
| Jun 3, 2024 | 8,544.00 | 8,770.00 | 8,544.00 | 8,724.00 | 8,719.67 | 546,669 |
| May 31, 2024 | 8,611.00 | 8,725.00 | 8,483.00 | 8,483.00 | 8,478.79 | 1,045,507 |
| May 30, 2024 | 8,781.00 | 8,864.00 | 8,610.00 | 8,672.00 | 8,667.69 | 465,179 |
| May 28, 2024 | 8,914.00 | 8,914.00 | 8,791.00 | 8,837.00 | 8,832.61 | 257,978 |
| May 27, 2024 | 8,938.00 | 8,944.00 | 8,785.00 | 8,862.00 | 8,857.60 | 186,994 |
| May 24, 2024 | 8,881.00 | 8,927.00 | 8,793.00 | 8,900.00 | 8,895.58 | 415,693 |
| May 23, 2024 | 8,824.00 | 9,023.00 | 8,855.00 | 8,922.00 | 8,917.57 | 851,456 |
| May 22, 2024 | 8,831.00 | 8,987.00 | 8,831.00 | 8,900.00 | 8,895.58 | 520,323 |
| May 21, 2024 | 8,950.00 | 8,950.00 | 8,804.00 | 8,901.00 | 8,896.58 | 602,615 |
| May 20, 2024 | 8,980.00 | 9,015.00 | 8,886.00 | 8,948.00 | 8,943.55 | 298,713 |
| May 17, 2024 | 8,879.00 | 8,990.00 | 8,805.00 | 8,953.00 | 8,948.55 | 506,413 |
| May 16, 2024 | 8,780.00 | 8,909.00 | 8,702.00 | 8,879.00 | 8,874.59 | 396,996 |
| May 15, 2024 | 8,627.00 | 8,813.00 | 8,627.00 | 8,756.00 | 8,751.65 | 422,628 |
| May 14, 2024 | 8,881.00 | 8,826.00 | 8,676.00 | 8,676.00 | 8,671.69 | 392,975 |
| May 13, 2024 | 8,919.00 | 8,919.00 | 8,769.00 | 8,797.00 | 8,792.63 | 225,779 |
| May 10, 2024 | 8,820.00 | 8,950.00 | 8,799.00 | 8,836.00 | 8,831.61 | 336,862 |
| May 9, 2024 | 8,945.00 | 8,945.00 | 8,706.00 | 8,841.00 | 8,836.61 | 549,808 |
| May 8, 2024 | 8,680.00 | 8,862.00 | 8,680.00 | 8,862.00 | 8,857.60 | 1,534,479 |
| May 7, 2024 | 8,704.00 | 8,787.00 | 8,632.00 | 8,720.00 | 8,715.67 | 1,110,501 |
| May 6, 2024 | 8,870.00 | 8,870.00 | 8,701.00 | 8,722.00 | 8,717.67 | 337,426 |
| May 3, 2024 | 8,727.00 | 8,893.00 | 8,720.00 | 8,767.00 | 8,762.65 | 1,019,412 |
| May 2, 2024 | 8,651.00 | 8,818.00 | 8,669.00 | 8,727.00 | 8,722.67 | 553,065 |
| Apr 30, 2024 | 8,693.00 | 8,822.00 | 8,634.00 | 8,690.00 | 8,685.68 | 697,840 |
| Apr 29, 2024 | 8,676.00 | 8,676.00 | 8,486.00 | 8,576.00 | 8,571.74 | 319,181 |