HOSE USD
Investment and Industrial Development Corporation - JSC (BCM.VN)
55,000.00
-700.00
(-1.26%)
As of April 29 at 2:45:02 PM GMT+7. Market Open.
Currency in 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 | 55,700.00 | 56,000.00 | 54,900.00 | 55,000.00 | 55,000.00 | 364,100 |
| Apr 28, 2025 | 56,000.00 | 56,000.00 | 54,900.00 | 55,700.00 | 55,700.00 | 347,500 |
| Apr 25, 2025 | 56,300.00 | 56,300.00 | 54,600.00 | 55,800.00 | 55,800.00 | 469,500 |
| Apr 24, 2025 | 55,000.00 | 57,700.00 | 55,000.00 | 55,500.00 | 55,500.00 | 773,800 |
| Apr 23, 2025 | 53,700.00 | 55,200.00 | 51,700.00 | 55,000.00 | 55,000.00 | 851,100 |
| Apr 22, 2025 | 55,000.00 | 55,000.00 | 51,400.00 | 52,000.00 | 52,000.00 | 1,136,600 |
| Apr 21, 2025 | 54,500.00 | 55,200.00 | 53,000.00 | 55,200.00 | 55,200.00 | 544,100 |
| Apr 18, 2025 | 55,400.00 | 55,400.00 | 53,800.00 | 54,000.00 | 54,000.00 | 490,800 |
| Apr 17, 2025 | 52,700.00 | 53,900.00 | 49,800.00 | 53,500.00 | 53,500.00 | 926,900 |
| Apr 16, 2025 | 57,000.00 | 57,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 789,200 |
| Apr 15, 2025 | 60,600.00 | 60,600.00 | 56,300.00 | 56,500.00 | 56,500.00 | 1,162,300 |
| Apr 14, 2025 | 63,800.00 | 63,800.00 | 60,500.00 | 60,500.00 | 60,500.00 | 805,600 |
| Apr 11, 2025 | 56,500.00 | 61,500.00 | 56,500.00 | 59,700.00 | 59,700.00 | 3,365,500 |
| Apr 10, 2025 | 60,700.00 | 60,700.00 | 60,700.00 | 60,700.00 | 60,700.00 | 159,400 |
| Apr 9, 2025 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 130,000 |
| Apr 8, 2025 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 216,500 |
| Apr 4, 2025 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 641,000 |
| Apr 3, 2025 | 70,400.00 | 74,400.00 | 70,400.00 | 70,400.00 | 70,400.00 | 738,200 |
| Apr 2, 2025 | 75,900.00 | 77,100.00 | 74,500.00 | 75,600.00 | 75,600.00 | 320,300 |
| Apr 1, 2025 | 76,000.00 | 76,000.00 | 75,000.00 | 75,900.00 | 75,900.00 | 183,700 |
| Mar 31, 2025 | 77,600.00 | 77,600.00 | 74,800.00 | 74,800.00 | 74,800.00 | 799,000 |
| Mar 28, 2025 | 77,700.00 | 79,400.00 | 77,600.00 | 77,600.00 | 77,600.00 | 588,100 |
| Mar 27, 2025 | 78,000.00 | 79,500.00 | 77,400.00 | 77,400.00 | 77,400.00 | 402,100 |
| Mar 26, 2025 | 78,100.00 | 78,600.00 | 77,600.00 | 78,000.00 | 78,000.00 | 369,000 |
| Mar 25, 2025 | 77,700.00 | 79,200.00 | 77,500.00 | 78,100.00 | 78,100.00 | 403,800 |
| Mar 24, 2025 | 78,700.00 | 78,700.00 | 76,700.00 | 77,300.00 | 77,300.00 | 398,600 |
| Mar 21, 2025 | 80,000.00 | 80,000.00 | 78,100.00 | 78,700.00 | 78,700.00 | 372,500 |
| Mar 20, 2025 | 80,100.00 | 81,100.00 | 77,500.00 | 79,500.00 | 79,500.00 | 916,700 |
| Mar 19, 2025 | 81,800.00 | 81,800.00 | 80,300.00 | 80,700.00 | 80,700.00 | 962,000 |
| Mar 18, 2025 | 82,300.00 | 82,400.00 | 80,800.00 | 81,800.00 | 81,800.00 | 738,000 |
| Mar 17, 2025 | 79,700.00 | 82,300.00 | 78,200.00 | 81,800.00 | 81,800.00 | 1,825,300 |
| Mar 14, 2025 | 79,000.00 | 79,900.00 | 78,700.00 | 79,000.00 | 79,000.00 | 657,500 |
| Mar 13, 2025 | 81,000.00 | 81,000.00 | 78,600.00 | 78,800.00 | 78,800.00 | 977,100 |
| Mar 12, 2025 | 80,200.00 | 82,100.00 | 79,900.00 | 80,600.00 | 80,600.00 | 1,127,800 |
| Mar 11, 2025 | 80,600.00 | 82,200.00 | 79,600.00 | 80,200.00 | 80,200.00 | 826,700 |
| Mar 10, 2025 | 75,100.00 | 80,200.00 | 74,900.00 | 80,200.00 | 80,200.00 | 2,435,900 |
| Mar 7, 2025 | 75,200.00 | 76,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 373,300 |
| Mar 6, 2025 | 75,100.00 | 75,700.00 | 74,900.00 | 75,200.00 | 75,200.00 | 284,600 |
| Mar 5, 2025 | 76,000.00 | 76,400.00 | 75,100.00 | 75,100.00 | 75,100.00 | 339,800 |
| Mar 4, 2025 | 75,500.00 | 76,000.00 | 74,800.00 | 75,800.00 | 75,800.00 | 457,000 |
| Mar 3, 2025 | 75,600.00 | 76,500.00 | 75,000.00 | 75,600.00 | 75,600.00 | 587,300 |
| Feb 28, 2025 | 75,500.00 | 75,900.00 | 74,700.00 | 75,700.00 | 75,700.00 | 420,300 |
| Feb 27, 2025 | 76,500.00 | 76,500.00 | 74,500.00 | 76,000.00 | 76,000.00 | 469,400 |
| Feb 26, 2025 | 77,100.00 | 77,100.00 | 75,800.00 | 76,400.00 | 76,400.00 | 391,900 |
| Feb 25, 2025 | 74,500.00 | 76,900.00 | 74,500.00 | 76,600.00 | 76,600.00 | 699,600 |
| Feb 24, 2025 | 75,100.00 | 76,200.00 | 74,300.00 | 74,500.00 | 74,500.00 | 506,700 |
| Feb 21, 2025 | 72,500.00 | 75,600.00 | 72,500.00 | 74,900.00 | 74,900.00 | 1,248,300 |
| Feb 20, 2025 | 71,600.00 | 72,400.00 | 70,800.00 | 72,400.00 | 72,400.00 | 485,700 |
| Feb 19, 2025 | 69,600.00 | 71,300.00 | 69,500.00 | 71,300.00 | 71,300.00 | 494,200 |
| Feb 18, 2025 | 69,800.00 | 70,000.00 | 69,300.00 | 69,500.00 | 69,500.00 | 157,200 |
| Feb 17, 2025 | 70,100.00 | 70,300.00 | 69,800.00 | 69,800.00 | 69,800.00 | 279,800 |
| Feb 14, 2025 | 70,900.00 | 71,200.00 | 70,100.00 | 70,100.00 | 70,100.00 | 228,600 |
| Feb 13, 2025 | 70,500.00 | 70,500.00 | 69,700.00 | 70,100.00 | 70,100.00 | 164,600 |
| Feb 12, 2025 | 70,300.00 | 71,500.00 | 70,000.00 | 70,500.00 | 70,500.00 | 213,900 |
| Feb 11, 2025 | 71,000.00 | 71,400.00 | 70,000.00 | 70,100.00 | 70,100.00 | 233,900 |
| Feb 10, 2025 | 70,000.00 | 72,900.00 | 70,000.00 | 70,900.00 | 70,900.00 | 410,500 |
| Feb 7, 2025 | 70,500.00 | 71,100.00 | 70,000.00 | 70,000.00 | 70,000.00 | 303,700 |
| Feb 6, 2025 | 72,400.00 | 72,400.00 | 70,800.00 | 70,800.00 | 70,800.00 | 335,500 |
| Feb 5, 2025 | 70,300.00 | 71,900.00 | 70,200.00 | 71,800.00 | 71,800.00 | 347,200 |
| Feb 4, 2025 | 70,000.00 | 70,500.00 | 69,700.00 | 70,300.00 | 70,300.00 | 258,800 |
| Feb 3, 2025 | 68,900.00 | 70,000.00 | 68,400.00 | 70,000.00 | 70,000.00 | 288,700 |
| Jan 24, 2025 | 67,800.00 | 69,300.00 | 67,400.00 | 69,300.00 | 69,300.00 | 281,400 |
| Jan 23, 2025 | 67,400.00 | 68,000.00 | 67,300.00 | 68,000.00 | 68,000.00 | 177,600 |
| Jan 22, 2025 | 69,000.00 | 69,100.00 | 67,400.00 | 67,400.00 | 67,400.00 | 237,800 |
| Jan 21, 2025 | 69,000.00 | 69,500.00 | 68,200.00 | 68,700.00 | 68,700.00 | 237,700 |
| Jan 20, 2025 | 69,200.00 | 69,500.00 | 68,600.00 | 69,100.00 | 69,100.00 | 157,100 |
| Jan 17, 2025 | 68,900.00 | 69,800.00 | 68,700.00 | 69,200.00 | 69,200.00 | 133,900 |
| Jan 16, 2025 | 70,000.00 | 70,000.00 | 68,400.00 | 69,300.00 | 69,300.00 | 243,000 |
| Jan 15, 2025 | 70,900.00 | 70,900.00 | 69,200.00 | 69,200.00 | 69,200.00 | 182,600 |
| Jan 14, 2025 | 69,900.00 | 71,200.00 | 69,400.00 | 70,000.00 | 70,000.00 | 294,400 |
| Jan 13, 2025 | 69,100.00 | 69,900.00 | 68,300.00 | 69,900.00 | 69,900.00 | 226,000 |
| Jan 10, 2025 | 71,500.00 | 72,200.00 | 66,500.00 | 70,000.00 | 70,000.00 | 446,700 |
| Jan 9, 2025 | 72,800.00 | 73,300.00 | 71,500.00 | 71,500.00 | 71,500.00 | 292,500 |
| Jan 8, 2025 | 73,100.00 | 73,700.00 | 72,500.00 | 72,600.00 | 72,600.00 | 362,400 |
| Jan 7, 2025 | 70,300.00 | 74,000.00 | 69,800.00 | 72,600.00 | 72,600.00 | 2,282,500 |
| Jan 6, 2025 | 69,700.00 | 70,500.00 | 69,000.00 | 70,300.00 | 70,300.00 | 168,500 |
| Jan 3, 2025 | 70,100.00 | 70,500.00 | 69,800.00 | 70,500.00 | 70,500.00 | 184,100 |
| Jan 2, 2025 | 70,000.00 | 70,800.00 | 69,800.00 | 70,800.00 | 70,800.00 | 202,200 |
| Dec 31, 2024 | 69,800.00 | 70,900.00 | 68,700.00 | 70,900.00 | 70,900.00 | 435,100 |
| Dec 30, 2024 | 68,800.00 | 70,000.00 | 68,200.00 | 69,800.00 | 69,800.00 | 233,500 |
| Dec 27, 2024 | 69,700.00 | 69,800.00 | 68,800.00 | 69,800.00 | 69,800.00 | 1,261,500 |
| Dec 26, 2024 | 69,300.00 | 70,000.00 | 68,800.00 | 69,700.00 | 69,700.00 | 156,700 |
| Dec 25, 2024 | 67,900.00 | 70,400.00 | 67,700.00 | 69,300.00 | 69,300.00 | 686,500 |
| Dec 24, 2024 | 68,000.00 | 68,000.00 | 67,300.00 | 67,900.00 | 67,900.00 | 142,500 |
| Dec 23, 2024 | 68,000.00 | 68,000.00 | 67,500.00 | 67,900.00 | 67,900.00 | 176,400 |
| Dec 20, 2024 | 66,500.00 | 67,700.00 | 66,300.00 | 67,700.00 | 67,700.00 | 163,900 |
| Dec 19, 2024 | 67,000.00 | 67,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 142,600 |
| Dec 18, 2024 | 67,800.00 | 67,800.00 | 67,200.00 | 67,800.00 | 67,800.00 | 92,600 |
| Dec 17, 2024 | 68,000.00 | 68,000.00 | 67,400.00 | 67,800.00 | 67,800.00 | 124,200 |
| Dec 16, 2024 | 67,700.00 | 68,000.00 | 66,600.00 | 68,000.00 | 68,000.00 | 248,900 |
| Dec 13, 2024 | 67,500.00 | 67,700.00 | 66,700.00 | 67,700.00 | 67,700.00 | 145,300 |
| Dec 12, 2024 | 67,100.00 | 67,700.00 | 66,700.00 | 67,500.00 | 67,500.00 | 167,300 |
| Dec 11, 2024 | 68,000.00 | 68,000.00 | 66,800.00 | 67,000.00 | 67,000.00 | 199,200 |
| Dec 10, 2024 | 68,000.00 | 68,200.00 | 67,300.00 | 68,000.00 | 68,000.00 | 174,600 |
| Dec 9, 2024 | 67,500.00 | 68,000.00 | 67,100.00 | 67,900.00 | 67,900.00 | 172,800 |
| Dec 6, 2024 | 67,600.00 | 68,300.00 | 67,100.00 | 67,300.00 | 67,300.00 | 189,400 |
| Dec 5, 2024 | 65,300.00 | 68,000.00 | 65,200.00 | 68,000.00 | 68,000.00 | 321,600 |
| Dec 4, 2024 | 65,800.00 | 66,300.00 | 65,200.00 | 65,200.00 | 65,200.00 | 146,300 |
| Dec 3, 2024 | 65,900.00 | 66,500.00 | 65,800.00 | 66,400.00 | 66,400.00 | 200,200 |
| Dec 2, 2024 | 66,800.00 | 66,800.00 | 65,700.00 | 66,500.00 | 66,500.00 | 136,500 |
| Nov 29, 2024 | 66,100.00 | 66,500.00 | 65,500.00 | 66,500.00 | 66,500.00 | 154,200 |
| Nov 28, 2024 | 66,100.00 | 66,400.00 | 65,800.00 | 66,200.00 | 66,200.00 | 109,000 |
| Nov 27, 2024 | 65,300.00 | 66,100.00 | 65,300.00 | 66,100.00 | 66,100.00 | 108,700 |
| Nov 26, 2024 | 65,400.00 | 66,400.00 | 65,400.00 | 66,100.00 | 66,100.00 | 250,300 |
| Nov 25, 2024 | 65,800.00 | 65,800.00 | 65,000.00 | 65,700.00 | 65,700.00 | 130,000 |
| Nov 22, 2024 | 65,000.00 | 65,800.00 | 64,800.00 | 65,800.00 | 65,800.00 | 125,300 |
| Nov 21, 2024 | 65,800.00 | 65,800.00 | 64,800.00 | 65,500.00 | 65,500.00 | 220,300 |
| Nov 20, 2024 | 64,000.00 | 65,800.00 | 63,100.00 | 65,700.00 | 65,700.00 | 251,900 |
| Nov 19, 2024 | 67,400.00 | 67,400.00 | 64,000.00 | 64,000.00 | 64,000.00 | 295,200 |
| Nov 18, 2024 | 66,700.00 | 67,400.00 | 65,700.00 | 67,000.00 | 67,000.00 | 410,800 |
| Nov 15, 2024 | 68,800.00 | 68,800.00 | 67,600.00 | 68,000.00 | 68,000.00 | 234,500 |
| Nov 14, 2024 | 67,300.00 | 68,900.00 | 67,300.00 | 68,600.00 | 68,600.00 | 761,600 |
| Nov 13, 2024 | 67,500.00 | 67,900.00 | 66,900.00 | 67,900.00 | 67,900.00 | 180,300 |
| Nov 12, 2024 | 67,500.00 | 68,000.00 | 67,100.00 | 67,800.00 | 67,800.00 | 297,600 |
| Nov 11, 2024 | 66,800.00 | 67,500.00 | 66,000.00 | 67,500.00 | 67,500.00 | 227,200 |
| Nov 8, 2024 | 67,100.00 | 67,200.00 | 66,600.00 | 66,600.00 | 66,600.00 | 247,600 |
| Nov 7, 2024 | 67,300.00 | 67,800.00 | 67,000.00 | 67,400.00 | 67,400.00 | 246,500 |
| Nov 6, 2024 | 65,800.00 | 68,000.00 | 65,800.00 | 67,400.00 | 67,400.00 | 623,600 |
| Nov 4, 2024 | 65,900.00 | 65,900.00 | 64,400.00 | 65,800.00 | 65,800.00 | 214,700 |
| Nov 4, 2024 | 1000 Dividend | |||||
| Nov 1, 2024 | 67,100.00 | 67,100.00 | 66,200.00 | 66,700.00 | 65,700.00 | 137,800 |
| Oct 31, 2024 | 66,300.00 | 67,100.00 | 66,100.00 | 67,100.00 | 66,094.01 | 143,900 |
| Oct 29, 2024 | 65,400.00 | 66,800.00 | 65,400.00 | 66,800.00 | 65,798.50 | 163,200 |
| Oct 28, 2024 | 65,500.00 | 65,700.00 | 65,200.00 | 65,400.00 | 64,419.49 | 98,000 |
| Oct 25, 2024 | 65,600.00 | 65,800.00 | 65,300.00 | 65,600.00 | 64,616.49 | 105,100 |
| Oct 24, 2024 | 65,700.00 | 65,900.00 | 65,300.00 | 65,800.00 | 64,813.50 | 117,000 |
| Oct 23, 2024 | 65,000.00 | 65,900.00 | 65,000.00 | 65,600.00 | 64,616.49 | 181,800 |
| Oct 22, 2024 | 66,500.00 | 66,500.00 | 65,000.00 | 65,000.00 | 64,025.49 | 575,700 |
| Oct 21, 2024 | 67,300.00 | 67,800.00 | 66,500.00 | 66,500.00 | 65,503.00 | 215,700 |
| Oct 18, 2024 | 67,800.00 | 68,500.00 | 67,500.00 | 67,500.00 | 66,488.01 | 195,600 |
| Oct 17, 2024 | 68,100.00 | 68,100.00 | 67,000.00 | 67,500.00 | 66,488.01 | 241,900 |
| Oct 16, 2024 | 68,200.00 | 68,200.00 | 67,500.00 | 67,800.00 | 66,783.51 | 226,500 |
| Oct 15, 2024 | 68,100.00 | 68,900.00 | 67,800.00 | 67,800.00 | 66,783.51 | 272,000 |
| Oct 14, 2024 | 68,300.00 | 68,500.00 | 67,800.00 | 68,300.00 | 67,276.02 | 252,700 |
| Oct 11, 2024 | 68,500.00 | 68,500.00 | 67,700.00 | 68,300.00 | 67,276.02 | 296,400 |
| Oct 10, 2024 | 68,400.00 | 68,800.00 | 68,300.00 | 68,300.00 | 67,276.02 | 243,800 |
| Oct 9, 2024 | 68,700.00 | 69,200.00 | 68,100.00 | 68,400.00 | 67,374.52 | 323,300 |
| Oct 8, 2024 | 68,400.00 | 68,700.00 | 67,900.00 | 68,700.00 | 67,670.02 | 184,600 |
| Oct 7, 2024 | 68,000.00 | 68,500.00 | 67,500.00 | 68,400.00 | 67,374.52 | 309,500 |
| Oct 4, 2024 | 69,500.00 | 69,500.00 | 67,800.00 | 67,900.00 | 66,882.01 | 516,400 |
| Oct 3, 2024 | 69,200.00 | 70,300.00 | 68,000.00 | 69,100.00 | 68,064.02 | 541,800 |
| Oct 2, 2024 | 70,300.00 | 70,300.00 | 69,500.00 | 69,500.00 | 68,458.02 | 495,400 |
| Oct 1, 2024 | 70,200.00 | 70,900.00 | 70,000.00 | 70,300.00 | 69,246.03 | 448,300 |
| Sep 30, 2024 | 71,300.00 | 71,300.00 | 70,000.00 | 70,200.00 | 69,147.53 | 521,600 |
| Sep 27, 2024 | 72,000.00 | 72,000.00 | 71,200.00 | 71,300.00 | 70,231.04 | 485,700 |
| Sep 26, 2024 | 72,500.00 | 73,500.00 | 71,900.00 | 72,000.00 | 70,920.54 | 720,400 |
| Sep 25, 2024 | 72,000.00 | 72,500.00 | 71,800.00 | 72,500.00 | 71,413.05 | 443,800 |
| Sep 24, 2024 | 71,000.00 | 72,500.00 | 71,000.00 | 72,000.00 | 70,920.54 | 464,300 |
| Sep 23, 2024 | 71,300.00 | 71,600.00 | 70,700.00 | 71,500.00 | 70,428.04 | 244,300 |
| Sep 20, 2024 | 72,500.00 | 72,500.00 | 71,300.00 | 71,300.00 | 70,231.04 | 391,100 |
| Sep 19, 2024 | 71,400.00 | 71,900.00 | 70,900.00 | 71,900.00 | 70,822.04 | 346,300 |
| Sep 18, 2024 | 71,300.00 | 71,400.00 | 70,700.00 | 71,400.00 | 70,329.54 | 371,200 |
| Sep 17, 2024 | 70,300.00 | 71,400.00 | 69,600.00 | 71,400.00 | 70,329.54 | 235,300 |
| Sep 16, 2024 | 71,100.00 | 71,100.00 | 69,500.00 | 70,300.00 | 69,246.03 | 514,300 |
| Sep 13, 2024 | 71,300.00 | 71,400.00 | 70,700.00 | 70,900.00 | 69,837.03 | 291,100 |
| Sep 12, 2024 | 71,500.00 | 71,500.00 | 70,700.00 | 71,400.00 | 70,329.54 | 417,500 |
| Sep 11, 2024 | 71,000.00 | 71,500.00 | 70,800.00 | 71,400.00 | 70,329.54 | 375,100 |
| Sep 10, 2024 | 71,500.00 | 72,000.00 | 70,600.00 | 71,500.00 | 70,428.04 | 470,600 |
| Sep 9, 2024 | 71,100.00 | 72,000.00 | 70,800.00 | 71,200.00 | 70,132.54 | 418,200 |
| Sep 6, 2024 | 71,400.00 | 72,000.00 | 70,800.00 | 72,000.00 | 70,920.54 | 444,600 |
| Sep 5, 2024 | 72,000.00 | 72,000.00 | 70,600.00 | 71,900.00 | 70,822.04 | 507,400 |
| Sep 4, 2024 | 70,300.00 | 72,000.00 | 70,300.00 | 72,000.00 | 70,920.54 | 418,300 |
| Aug 30, 2024 | 71,400.00 | 72,000.00 | 70,900.00 | 72,000.00 | 70,920.54 | 408,400 |
| Aug 29, 2024 | 69,200.00 | 71,500.00 | 69,200.00 | 71,500.00 | 70,428.04 | 795,900 |
| Aug 28, 2024 | 70,100.00 | 70,500.00 | 69,200.00 | 69,500.00 | 68,458.02 | 649,800 |
| Aug 26, 2024 | 72,800.00 | 72,800.00 | 70,900.00 | 70,900.00 | 69,837.03 | 900,400 |
| Aug 23, 2024 | 72,500.00 | 74,000.00 | 71,500.00 | 72,400.00 | 71,314.55 | 750,100 |
| Aug 22, 2024 | 72,000.00 | 72,500.00 | 71,600.00 | 72,000.00 | 70,920.54 | 447,600 |
| Aug 21, 2024 | 72,400.00 | 72,400.00 | 71,500.00 | 72,000.00 | 70,920.54 | 851,000 |
| Aug 20, 2024 | 72,500.00 | 73,400.00 | 72,000.00 | 72,500.00 | 71,413.05 | 655,300 |
| Aug 19, 2024 | 72,900.00 | 74,000.00 | 72,400.00 | 72,500.00 | 71,413.05 | 785,800 |
| Aug 16, 2024 | 71,000.00 | 72,800.00 | 70,800.00 | 72,300.00 | 71,216.05 | 943,900 |
| Aug 15, 2024 | 72,100.00 | 72,100.00 | 70,700.00 | 70,800.00 | 69,738.53 | 541,900 |
| Aug 14, 2024 | 71,200.00 | 74,500.00 | 70,800.00 | 72,000.00 | 70,920.54 | 1,250,100 |
| Aug 13, 2024 | 70,700.00 | 71,900.00 | 70,100.00 | 71,200.00 | 70,132.54 | 688,200 |
| Aug 12, 2024 | 71,300.00 | 72,700.00 | 71,000.00 | 71,200.00 | 70,132.54 | 466,200 |
| Aug 9, 2024 | 71,500.00 | 72,000.00 | 70,500.00 | 71,500.00 | 70,428.04 | 559,800 |
| Aug 8, 2024 | 70,900.00 | 71,900.00 | 69,500.00 | 71,500.00 | 70,428.04 | 928,300 |
| Aug 7, 2024 | 71,000.00 | 72,000.00 | 69,300.00 | 72,000.00 | 70,920.54 | 897,400 |
| Aug 6, 2024 | 67,500.00 | 72,000.00 | 66,400.00 | 71,000.00 | 69,935.53 | 1,152,400 |
| Aug 5, 2024 | 67,000.00 | 68,000.00 | 65,000.00 | 67,500.00 | 66,488.01 | 1,281,800 |
| Aug 2, 2024 | 65,400.00 | 69,400.00 | 65,400.00 | 68,800.00 | 67,768.52 | 1,409,500 |
| Aug 1, 2024 | 72,500.00 | 72,700.00 | 67,900.00 | 67,900.00 | 66,882.01 | 2,297,100 |
| Jul 31, 2024 | 73,000.00 | 73,000.00 | 72,200.00 | 73,000.00 | 71,905.55 | 836,100 |
| Jul 30, 2024 | 73,400.00 | 73,400.00 | 71,800.00 | 73,300.00 | 72,201.05 | 829,900 |
| Jul 29, 2024 | 72,700.00 | 73,600.00 | 71,600.00 | 73,300.00 | 72,201.05 | 796,500 |
| Jul 26, 2024 | 69,100.00 | 73,000.00 | 69,100.00 | 72,500.00 | 71,413.05 | 1,909,300 |
| Jul 25, 2024 | 66,100.00 | 69,900.00 | 65,700.00 | 69,100.00 | 68,064.02 | 961,800 |
| Jul 24, 2024 | 65,900.00 | 66,900.00 | 64,800.00 | 66,900.00 | 65,897.00 | 803,600 |
| Jul 23, 2024 | 67,300.00 | 67,900.00 | 66,700.00 | 66,700.00 | 65,700.00 | 1,200,100 |
| Jul 22, 2024 | 67,800.00 | 67,800.00 | 66,100.00 | 67,700.00 | 66,685.01 | 1,161,000 |
| Jul 19, 2024 | 67,500.00 | 67,900.00 | 66,800.00 | 67,800.00 | 66,783.51 | 926,200 |
| Jul 18, 2024 | 67,000.00 | 68,000.00 | 65,300.00 | 68,000.00 | 66,980.51 | 1,255,300 |
| Jul 17, 2024 | 68,700.00 | 68,700.00 | 64,100.00 | 67,400.00 | 66,389.51 | 1,666,600 |
| Jul 16, 2024 | 67,700.00 | 68,900.00 | 66,700.00 | 68,500.00 | 67,473.02 | 1,636,300 |
| Jul 15, 2024 | 65,500.00 | 67,500.00 | 65,200.00 | 67,200.00 | 66,192.51 | 1,552,100 |
| Jul 12, 2024 | 65,000.00 | 65,500.00 | 64,600.00 | 65,000.00 | 64,025.49 | 576,000 |
| Jul 11, 2024 | 66,000.00 | 66,100.00 | 64,700.00 | 64,700.00 | 63,729.99 | 623,700 |
| Jul 10, 2024 | 66,800.00 | 66,800.00 | 65,300.00 | 65,300.00 | 64,320.99 | 755,900 |
| Jul 9, 2024 | 65,000.00 | 67,100.00 | 65,000.00 | 66,700.00 | 65,700.00 | 1,698,400 |
| Jul 8, 2024 | 64,000.00 | 65,400.00 | 64,000.00 | 64,600.00 | 63,631.48 | 1,253,500 |
| Jul 5, 2024 | 63,500.00 | 64,000.00 | 63,200.00 | 64,000.00 | 63,040.48 | 451,100 |
| Jul 4, 2024 | 64,000.00 | 64,000.00 | 63,200.00 | 63,800.00 | 62,843.48 | 446,500 |
| Jul 3, 2024 | 64,200.00 | 64,200.00 | 63,200.00 | 63,900.00 | 62,941.98 | 545,500 |
| Jul 2, 2024 | 63,200.00 | 63,900.00 | 62,900.00 | 63,800.00 | 62,843.48 | 659,100 |
| Jul 1, 2024 | 64,000.00 | 64,200.00 | 63,100.00 | 63,100.00 | 62,153.98 | 452,100 |
| Jun 28, 2024 | 65,800.00 | 65,800.00 | 62,800.00 | 63,800.00 | 62,843.48 | 1,137,000 |
| Jun 27, 2024 | 66,000.00 | 67,700.00 | 65,200.00 | 65,200.00 | 64,222.49 | 1,488,600 |
| Jun 26, 2024 | 62,900.00 | 66,000.00 | 61,900.00 | 66,000.00 | 65,010.50 | 2,336,700 |
| Jun 25, 2024 | 61,900.00 | 63,000.00 | 61,100.00 | 63,000.00 | 62,055.47 | 409,300 |
| Jun 24, 2024 | 64,000.00 | 64,000.00 | 61,400.00 | 61,900.00 | 60,971.96 | 943,800 |
| Jun 21, 2024 | 64,600.00 | 64,800.00 | 63,400.00 | 64,000.00 | 63,040.48 | 689,000 |
| Jun 20, 2024 | 62,900.00 | 65,200.00 | 62,600.00 | 64,000.00 | 63,040.48 | 1,459,500 |
| Jun 19, 2024 | 62,600.00 | 62,700.00 | 61,800.00 | 62,700.00 | 61,759.97 | 509,900 |
| Jun 18, 2024 | 61,900.00 | 62,600.00 | 61,800.00 | 62,600.00 | 61,661.47 | 355,700 |
| Jun 17, 2024 | 63,200.00 | 63,200.00 | 61,700.00 | 61,900.00 | 60,971.96 | 502,300 |
| Jun 14, 2024 | 64,500.00 | 64,600.00 | 62,800.00 | 62,800.00 | 61,858.47 | 799,500 |
| Jun 13, 2024 | 64,400.00 | 64,600.00 | 63,600.00 | 64,400.00 | 63,434.48 | 670,000 |
| Jun 12, 2024 | 62,600.00 | 64,200.00 | 62,300.00 | 64,200.00 | 63,237.48 | 660,400 |
| Jun 11, 2024 | 63,600.00 | 63,800.00 | 62,500.00 | 62,900.00 | 61,956.97 | 660,700 |
| Jun 10, 2024 | 64,700.00 | 64,700.00 | 63,300.00 | 63,300.00 | 62,350.98 | 723,800 |
| Jun 7, 2024 | 65,000.00 | 65,000.00 | 63,400.00 | 64,600.00 | 63,631.48 | 675,000 |
| Jun 6, 2024 | 63,600.00 | 65,000.00 | 63,600.00 | 64,600.00 | 63,631.48 | 1,095,800 |
| Jun 5, 2024 | 63,000.00 | 65,300.00 | 62,200.00 | 63,600.00 | 62,646.48 | 2,520,900 |
| Jun 4, 2024 | 63,100.00 | 63,200.00 | 62,200.00 | 62,300.00 | 61,365.97 | 475,600 |
| Jun 3, 2024 | 61,600.00 | 63,500.00 | 61,400.00 | 63,000.00 | 62,055.47 | 1,024,900 |
| May 31, 2024 | 61,000.00 | 61,800.00 | 60,600.00 | 60,800.00 | 59,888.46 | 296,900 |
| May 30, 2024 | 61,500.00 | 62,200.00 | 60,100.00 | 61,000.00 | 60,085.46 | 1,124,100 |
| May 29, 2024 | 62,500.00 | 62,800.00 | 61,500.00 | 61,900.00 | 60,971.96 | 719,600 |
| May 28, 2024 | 62,900.00 | 62,900.00 | 62,000.00 | 62,700.00 | 61,759.97 | 538,900 |
| May 27, 2024 | 61,400.00 | 63,000.00 | 60,500.00 | 62,100.00 | 61,168.97 | 728,700 |
| May 24, 2024 | 64,000.00 | 64,400.00 | 60,800.00 | 61,500.00 | 60,577.96 | 1,660,200 |
| May 23, 2024 | 63,100.00 | 64,400.00 | 62,500.00 | 64,200.00 | 63,237.48 | 1,422,500 |
| May 22, 2024 | 64,900.00 | 64,900.00 | 62,600.00 | 63,100.00 | 62,153.98 | 1,534,700 |
| May 21, 2024 | 63,900.00 | 65,100.00 | 63,100.00 | 64,300.00 | 63,335.98 | 2,202,000 |
| May 20, 2024 | 60,700.00 | 62,900.00 | 60,600.00 | 62,900.00 | 61,956.97 | 2,045,300 |
| May 17, 2024 | 58,100.00 | 59,500.00 | 58,100.00 | 58,800.00 | 57,918.44 | 460,400 |
| May 16, 2024 | 58,900.00 | 58,900.00 | 58,100.00 | 58,100.00 | 57,228.94 | 448,400 |
| May 15, 2024 | 59,000.00 | 59,000.00 | 58,200.00 | 58,600.00 | 57,721.44 | 409,500 |
| May 14, 2024 | 57,000.00 | 58,700.00 | 56,300.00 | 58,400.00 | 57,524.44 | 1,237,200 |
| May 13, 2024 | 57,700.00 | 58,000.00 | 55,800.00 | 56,200.00 | 55,357.42 | 409,100 |
| May 10, 2024 | 58,500.00 | 58,600.00 | 56,500.00 | 57,000.00 | 56,145.43 | 490,100 |
| May 9, 2024 | 54,400.00 | 58,000.00 | 54,400.00 | 58,000.00 | 57,130.44 | 1,730,800 |
| May 8, 2024 | 54,800.00 | 54,800.00 | 53,600.00 | 54,500.00 | 53,682.91 | 510,400 |
| May 7, 2024 | 55,300.00 | 55,600.00 | 54,600.00 | 54,800.00 | 53,978.41 | 420,400 |
| May 6, 2024 | 54,000.00 | 55,200.00 | 53,900.00 | 55,100.00 | 54,273.91 | 508,000 |
| May 3, 2024 | 54,000.00 | 54,500.00 | 53,500.00 | 53,800.00 | 52,993.41 | 429,800 |
| May 2, 2024 | 52,500.00 | 54,000.00 | 52,500.00 | 54,000.00 | 53,190.41 | 489,100 |