HOSE USD
Hanoi Beer Alcohol and Beverage Joint Stock Corporation (BHN.VN)
36,600.00
-1,250.00
(-3.30%)
At close: June 13 at 2:29:16 PM GMT+7
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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 36,600.00 | 37,050.00 | 36,600.00 | 36,600.00 | 36,600.00 | 410 |
| Jun 12, 2025 | 36,600.00 | 38,000.00 | 36,600.00 | 37,850.00 | 37,850.00 | 900 |
| Jun 11, 2025 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 400 |
| Jun 9, 2025 | 36,100.00 | 36,300.00 | 36,100.00 | 36,100.00 | 36,100.00 | 1,936 |
| Jun 9, 2025 | 1150 Dividend | |||||
| Jun 6, 2025 | 37,600.00 | 37,600.00 | 37,050.00 | 37,250.00 | 36,100.00 | 1,500 |
| Jun 5, 2025 | 36,150.00 | 37,500.00 | 36,150.00 | 37,500.00 | 36,342.28 | 3,314 |
| Jun 4, 2025 | 36,000.00 | 36,100.00 | 36,000.00 | 36,100.00 | 34,985.50 | 2,505 |
| Jun 3, 2025 | 36,900.00 | 36,900.00 | 34,950.00 | 36,000.00 | 34,888.59 | 1,800 |
| May 30, 2025 | 37,400.00 | 37,400.00 | 36,900.00 | 37,400.00 | 36,245.37 | 2,919 |
| May 29, 2025 | 37,300.00 | 37,300.00 | 37,200.00 | 37,200.00 | 36,051.54 | 203 |
| May 28, 2025 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 35,760.80 | 207 |
| May 27, 2025 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 35,760.80 | 300 |
| May 26, 2025 | 36,900.00 | 36,900.00 | 36,500.00 | 36,900.00 | 35,760.80 | 3,520 |
| May 23, 2025 | 37,200.00 | 37,200.00 | 36,050.00 | 36,800.00 | 35,663.89 | 1,702 |
| May 22, 2025 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 36,148.46 | 3,009 |
| May 20, 2025 | 36,200.00 | 37,300.00 | 36,000.00 | 37,300.00 | 36,148.46 | 3,210 |
| May 19, 2025 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 34,985.50 | 900 |
| May 16, 2025 | 36,100.00 | 36,100.00 | 35,900.00 | 36,100.00 | 34,985.50 | 3,300 |
| May 15, 2025 | 38,550.00 | 38,550.00 | 38,550.00 | 38,550.00 | 37,359.87 | 127 |
| May 14, 2025 | 36,200.00 | 36,500.00 | 36,150.00 | 36,150.00 | 35,033.96 | 2,400 |
| May 13, 2025 | 36,900.00 | 36,900.00 | 36,050.00 | 36,200.00 | 35,082.42 | 10,200 |
| May 12, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 35,857.72 | 100 |
| May 9, 2025 | 36,900.00 | 37,000.00 | 36,900.00 | 37,000.00 | 35,857.72 | 300 |
| May 8, 2025 | 36,000.00 | 37,000.00 | 36,000.00 | 37,000.00 | 35,857.72 | 3,245 |
| May 7, 2025 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 34,840.14 | 100 |
| May 6, 2025 | 37,000.00 | 38,000.00 | 37,000.00 | 37,950.00 | 36,778.39 | 701 |
| Apr 29, 2025 | 36,250.00 | 37,000.00 | 36,250.00 | 37,000.00 | 35,857.72 | 400 |
| Apr 28, 2025 | 36,000.00 | 36,450.00 | 36,000.00 | 36,250.00 | 35,130.88 | 1,700 |
| Apr 25, 2025 | 36,000.00 | 36,500.00 | 36,000.00 | 36,500.00 | 35,373.16 | 600 |
| Apr 24, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,888.59 | 100 |
| Apr 23, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,888.59 | 1,500 |
| Apr 22, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,919.46 | 1,700 |
| Apr 21, 2025 | 37,500.00 | 37,500.00 | 37,400.00 | 37,400.00 | 36,245.37 | 400 |
| Apr 18, 2025 | 37,400.00 | 37,500.00 | 36,500.00 | 37,500.00 | 36,342.28 | 900 |
| Apr 17, 2025 | 37,450.00 | 37,500.00 | 37,400.00 | 37,500.00 | 36,342.28 | 1,400 |
| Apr 16, 2025 | 35,000.00 | 37,450.00 | 35,000.00 | 37,450.00 | 36,293.83 | 1,200 |
| Apr 15, 2025 | 34,900.00 | 35,000.00 | 34,900.00 | 35,000.00 | 33,919.46 | 500 |
| Apr 10, 2025 | 35,800.00 | 37,450.00 | 35,800.00 | 37,450.00 | 36,293.83 | 4,000 |
| Apr 9, 2025 | 35,000.00 | 35,000.00 | 33,000.00 | 35,000.00 | 33,919.46 | 4,700 |
| Apr 8, 2025 | 36,200.00 | 36,950.00 | 35,000.00 | 35,000.00 | 33,919.46 | 5,500 |
| Apr 4, 2025 | 36,000.00 | 37,700.00 | 36,000.00 | 36,200.00 | 35,082.42 | 900 |
| Apr 3, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,888.59 | 1,600 |
| Apr 1, 2025 | 36,550.00 | 37,800.00 | 36,550.00 | 37,800.00 | 36,633.02 | 200 |
| Mar 28, 2025 | 36,600.00 | 36,600.00 | 36,550.00 | 36,550.00 | 35,421.61 | 1,400 |
| Mar 27, 2025 | 36,500.00 | 36,550.00 | 36,500.00 | 36,550.00 | 35,421.61 | 300 |
| Mar 25, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 35,857.72 | 200 |
| Mar 24, 2025 | 37,200.00 | 37,200.00 | 36,800.00 | 36,800.00 | 35,663.89 | 700 |
| Mar 21, 2025 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 36,051.54 | 200 |
| Mar 18, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 36,342.28 | 100 |
| Mar 17, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 36,342.28 | 1,600 |
| Mar 14, 2025 | 37,050.00 | 37,500.00 | 37,050.00 | 37,500.00 | 36,342.28 | 1,000 |
| Mar 13, 2025 | 36,500.00 | 37,200.00 | 36,500.00 | 37,050.00 | 35,906.18 | 1,200 |
| Mar 11, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 35,373.16 | 100 |
| Mar 10, 2025 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 37,408.32 | 100 |
| Mar 7, 2025 | 37,400.00 | 37,400.00 | 36,900.00 | 36,900.00 | 35,760.80 | 500 |
| Mar 5, 2025 | 38,300.00 | 39,000.00 | 37,700.00 | 37,700.00 | 36,536.11 | 1,400 |
| Mar 4, 2025 | 37,950.00 | 37,950.00 | 37,000.00 | 37,000.00 | 35,857.72 | 500 |
| Mar 3, 2025 | 37,900.00 | 38,500.00 | 37,900.00 | 38,100.00 | 36,923.76 | 1,400 |
| Feb 27, 2025 | 36,100.00 | 37,000.00 | 36,100.00 | 37,000.00 | 35,857.72 | 400 |
| Feb 25, 2025 | 37,100.00 | 37,100.00 | 36,800.00 | 37,000.00 | 35,857.72 | 5,200 |
| Feb 24, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 35,857.72 | 1,000 |
| Feb 21, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 36,342.28 | 200 |
| Feb 20, 2025 | 38,000.00 | 38,300.00 | 37,200.00 | 37,200.00 | 36,051.54 | 600 |
| Feb 19, 2025 | 37,500.00 | 37,500.00 | 37,400.00 | 37,500.00 | 36,342.28 | 2,300 |
| Feb 18, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 35,857.72 | 200 |
| Feb 17, 2025 | 37,500.00 | 37,500.00 | 37,000.00 | 37,000.00 | 35,857.72 | 1,100 |
| Feb 14, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 36,342.28 | 100 |
| Feb 13, 2025 | 37,450.00 | 37,500.00 | 37,450.00 | 37,500.00 | 36,342.28 | 500 |
| Feb 11, 2025 | 38,050.00 | 38,050.00 | 38,050.00 | 38,050.00 | 36,875.30 | 100 |
| Feb 10, 2025 | 37,100.00 | 38,000.00 | 35,650.00 | 35,650.00 | 34,549.40 | 1,600 |
| Feb 7, 2025 | 37,450.00 | 37,450.00 | 37,100.00 | 37,100.00 | 35,954.63 | 3,300 |
| Feb 6, 2025 | 38,100.00 | 38,100.00 | 37,500.00 | 37,500.00 | 36,342.28 | 500 |
| Feb 4, 2025 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 37,699.06 | 1,000 |
| Feb 3, 2025 | 37,000.00 | 37,100.00 | 37,000.00 | 37,100.00 | 35,954.63 | 700 |
| Jan 24, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 35,857.72 | 600 |
| Jan 23, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 35,857.72 | 300 |
| Jan 22, 2025 | 36,500.00 | 38,700.00 | 36,500.00 | 38,000.00 | 36,826.85 | 700 |
| Jan 20, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 35,373.16 | 700 |
| Jan 17, 2025 | 35,550.00 | 36,500.00 | 35,500.00 | 36,500.00 | 35,373.16 | 2,200 |
| Jan 13, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 35,857.72 | 100 |
| Jan 9, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 35,857.72 | 200 |
| Jan 8, 2025 | 38,000.00 | 38,000.00 | 37,100.00 | 37,100.00 | 35,954.63 | 500 |
| Jan 6, 2025 | 38,450.00 | 38,450.00 | 38,450.00 | 38,450.00 | 37,262.95 | 100 |
| Jan 3, 2025 | 37,450.00 | 37,450.00 | 36,100.00 | 36,100.00 | 34,985.50 | 1,500 |
| Jan 2, 2025 | 37,700.00 | 37,700.00 | 37,500.00 | 37,500.00 | 36,342.28 | 500 |
| Dec 31, 2024 | 38,050.00 | 38,050.00 | 38,050.00 | 38,050.00 | 36,875.30 | 500 |
| Dec 30, 2024 | 38,400.00 | 38,400.00 | 36,000.00 | 38,050.00 | 36,875.30 | 800 |
| Dec 27, 2024 | 38,550.00 | 38,550.00 | 38,400.00 | 38,400.00 | 37,214.50 | 200 |
| Dec 26, 2024 | 37,950.00 | 38,950.00 | 37,950.00 | 38,700.00 | 37,505.23 | 500 |
| Dec 25, 2024 | 37,000.00 | 37,950.00 | 36,700.00 | 37,950.00 | 36,778.39 | 2,300 |
| Dec 24, 2024 | 37,650.00 | 37,650.00 | 36,550.00 | 36,650.00 | 35,518.52 | 300 |
| Dec 23, 2024 | 37,300.00 | 37,300.00 | 37,250.00 | 37,250.00 | 36,100.00 | 600 |
| Dec 20, 2024 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 36,100.00 | 200 |
| Dec 19, 2024 | 37,000.00 | 37,000.00 | 36,500.00 | 36,500.00 | 35,373.16 | 11,300 |
| Dec 18, 2024 | 37,250.00 | 37,500.00 | 36,900.00 | 37,000.00 | 35,857.72 | 28,900 |
| Dec 17, 2024 | 38,000.00 | 38,100.00 | 37,500.00 | 38,100.00 | 36,923.76 | 1,900 |
| Dec 16, 2024 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,826.85 | 1,300 |
| Dec 12, 2024 | 38,000.00 | 38,000.00 | 37,500.00 | 38,000.00 | 36,826.85 | 6,000 |
| Dec 11, 2024 | 38,700.00 | 38,700.00 | 38,000.00 | 38,000.00 | 36,826.85 | 15,700 |
| Dec 10, 2024 | 38,500.00 | 38,700.00 | 38,000.00 | 38,600.00 | 37,408.32 | 7,400 |
| Dec 9, 2024 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 37,505.23 | 600 |
| Dec 6, 2024 | 38,700.00 | 38,700.00 | 38,500.00 | 38,700.00 | 37,505.23 | 1,500 |
| Dec 5, 2024 | 38,300.00 | 38,650.00 | 38,300.00 | 38,650.00 | 37,456.78 | 700 |
| Dec 2, 2024 | 37,300.00 | 38,200.00 | 37,300.00 | 38,000.00 | 36,826.85 | 800 |
| Nov 29, 2024 | 38,700.00 | 38,700.00 | 38,500.00 | 38,500.00 | 37,311.41 | 500 |
| Nov 28, 2024 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 37,602.15 | 100 |
| Nov 27, 2024 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 37,602.15 | 100 |
| Nov 26, 2024 | 38,400.00 | 38,900.00 | 38,000.00 | 38,000.00 | 36,826.85 | 3,200 |
| Nov 21, 2024 | 38,350.00 | 38,350.00 | 38,350.00 | 38,350.00 | 37,166.04 | 100 |
| Nov 20, 2024 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 37,699.06 | 400 |
| Nov 19, 2024 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 37,699.06 | 200 |
| Nov 18, 2024 | 38,500.00 | 38,900.00 | 37,500.00 | 38,900.00 | 37,699.06 | 1,600 |
| Nov 15, 2024 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 37,795.97 | 500 |
| Nov 14, 2024 | 39,750.00 | 39,750.00 | 39,000.00 | 39,000.00 | 37,795.97 | 500 |
| Nov 13, 2024 | 39,500.00 | 39,500.00 | 39,000.00 | 39,000.00 | 37,795.97 | 1,000 |
| Nov 11, 2024 | 39,000.00 | 39,000.00 | 38,000.00 | 38,000.00 | 36,826.85 | 4,500 |
| Nov 8, 2024 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 37,795.97 | 1,800 |
| Nov 7, 2024 | 39,000.00 | 39,500.00 | 39,000.00 | 39,500.00 | 38,280.54 | 2,200 |
| Nov 6, 2024 | 39,000.00 | 39,600.00 | 39,000.00 | 39,000.00 | 37,795.97 | 1,200 |
| Nov 4, 2024 | 39,450.00 | 39,450.00 | 39,450.00 | 39,450.00 | 38,232.08 | 100 |
| Nov 1, 2024 | 38,500.00 | 39,500.00 | 38,500.00 | 39,500.00 | 38,280.54 | 1,100 |
| Oct 31, 2024 | 39,000.00 | 39,000.00 | 38,400.00 | 38,400.00 | 37,214.50 | 3,200 |
| Oct 29, 2024 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 37,020.67 | 100 |
| Oct 25, 2024 | 38,850.00 | 38,850.00 | 38,300.00 | 38,300.00 | 37,117.59 | 700 |
| Oct 24, 2024 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 37,650.61 | 300 |
| Oct 23, 2024 | 38,500.00 | 38,500.00 | 38,300.00 | 38,300.00 | 37,117.59 | 600 |
| Oct 21, 2024 | 38,400.00 | 38,500.00 | 38,300.00 | 38,300.00 | 37,117.59 | 700 |
| Oct 18, 2024 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 37,795.97 | 100 |
| Oct 15, 2024 | 38,000.00 | 39,900.00 | 38,000.00 | 39,000.00 | 37,795.97 | 1,700 |
| Oct 14, 2024 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,826.85 | 700 |
| Oct 11, 2024 | 37,200.00 | 38,400.00 | 37,200.00 | 38,000.00 | 36,826.85 | 4,400 |
| Oct 9, 2024 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 36,342.28 | 100 |
| Oct 7, 2024 | 37,050.00 | 37,850.00 | 37,050.00 | 37,500.00 | 36,342.28 | 600 |
| Oct 3, 2024 | 36,850.00 | 37,900.00 | 36,850.00 | 37,900.00 | 36,729.93 | 500 |
| Oct 2, 2024 | 37,850.00 | 37,850.00 | 37,000.00 | 37,000.00 | 35,857.72 | 800 |
| Oct 1, 2024 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 36,148.46 | 100 |
| Sep 30, 2024 | 37,000.00 | 37,100.00 | 37,000.00 | 37,000.00 | 35,857.72 | 1,500 |
| Sep 27, 2024 | 37,500.00 | 37,500.00 | 36,900.00 | 36,900.00 | 35,760.80 | 4,700 |
| Sep 26, 2024 | 36,250.00 | 37,500.00 | 36,250.00 | 37,500.00 | 36,342.28 | 2,900 |
| Sep 25, 2024 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 36,729.93 | 100 |
| Sep 24, 2024 | 38,100.00 | 38,100.00 | 37,900.00 | 37,900.00 | 36,729.93 | 1,600 |
| Sep 23, 2024 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 36,923.76 | 400 |
| Sep 20, 2024 | 38,000.00 | 38,100.00 | 38,000.00 | 38,100.00 | 36,923.76 | 1,700 |
| Sep 19, 2024 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,826.85 | 2,900 |
| Sep 18, 2024 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,826.85 | 7,500 |
| Sep 17, 2024 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,826.85 | 300 |
| Sep 16, 2024 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,826.85 | 5,400 |
| Sep 13, 2024 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,826.85 | 200 |
| Sep 12, 2024 | 38,000.00 | 38,100.00 | 38,000.00 | 38,000.00 | 36,826.85 | 4,500 |
| Sep 11, 2024 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 36,923.76 | 700 |
| Sep 10, 2024 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,826.85 | 500 |
| Sep 6, 2024 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,826.85 | 500 |
| Sep 5, 2024 | 38,150.00 | 38,200.00 | 38,150.00 | 38,200.00 | 37,020.67 | 900 |
| Aug 30, 2024 | 38,000.00 | 38,950.00 | 38,000.00 | 38,900.00 | 37,699.06 | 900 |
| Aug 29, 2024 | 38,500.00 | 38,600.00 | 38,500.00 | 38,600.00 | 37,408.32 | 1,600 |
| Aug 28, 2024 | 38,900.00 | 38,900.00 | 38,800.00 | 38,800.00 | 37,602.15 | 200 |
| Aug 26, 2024 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 37,602.15 | 500 |
| Aug 23, 2024 | 39,250.00 | 39,250.00 | 38,800.00 | 38,800.00 | 37,602.15 | 500 |
| Aug 22, 2024 | 38,900.00 | 39,000.00 | 38,150.00 | 38,800.00 | 37,602.15 | 7,000 |
| Aug 21, 2024 | 38,100.00 | 39,300.00 | 38,100.00 | 38,900.00 | 37,699.06 | 3,700 |
| Aug 19, 2024 | 39,350.00 | 39,350.00 | 39,350.00 | 39,350.00 | 38,135.17 | 200 |
| Aug 15, 2024 | 39,450.00 | 39,450.00 | 38,300.00 | 39,400.00 | 38,183.63 | 1,800 |
| Aug 15, 2024 | 1500 Dividend | |||||
| Aug 14, 2024 | 39,600.00 | 39,900.00 | 39,000.00 | 39,500.00 | 36,826.85 | 2,100 |
| Aug 13, 2024 | 36,800.00 | 40,000.00 | 36,800.00 | 39,950.00 | 37,246.39 | 6,500 |
| Aug 12, 2024 | 39,400.00 | 39,500.00 | 39,400.00 | 39,500.00 | 36,826.85 | 500 |
| Aug 9, 2024 | 38,850.00 | 39,000.00 | 38,850.00 | 39,000.00 | 36,360.68 | 1,600 |
| Aug 8, 2024 | 38,100.00 | 38,100.00 | 38,000.00 | 38,000.00 | 35,428.36 | 300 |
| Aug 6, 2024 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 35,428.36 | 1,800 |
| Aug 5, 2024 | 38,900.00 | 38,900.00 | 37,900.00 | 38,000.00 | 35,428.36 | 3,300 |
| Aug 2, 2024 | 38,500.00 | 39,100.00 | 38,500.00 | 39,100.00 | 36,453.92 | 1,100 |
| Aug 1, 2024 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 35,894.52 | 2,500 |
| Jul 31, 2024 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 35,894.52 | 200 |
| Jul 30, 2024 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 35,894.52 | 1,100 |
| Jul 26, 2024 | 38,000.00 | 38,500.00 | 38,000.00 | 38,500.00 | 35,894.52 | 1,100 |
| Jul 24, 2024 | 38,800.00 | 38,800.00 | 37,750.00 | 38,000.00 | 35,428.36 | 3,700 |
| Jul 23, 2024 | 38,100.00 | 38,100.00 | 38,000.00 | 38,000.00 | 35,428.36 | 2,700 |
| Jul 22, 2024 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 35,894.52 | 1,200 |
| Jul 19, 2024 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 35,708.06 | 1,100 |
| Jul 18, 2024 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 35,801.29 | 600 |
| Jul 17, 2024 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 35,801.29 | 300 |
| Jul 16, 2024 | 38,450.00 | 38,450.00 | 38,450.00 | 38,450.00 | 35,847.91 | 500 |
| Jul 15, 2024 | 38,400.00 | 38,450.00 | 38,400.00 | 38,450.00 | 35,847.91 | 300 |
| Jul 12, 2024 | 38,550.00 | 38,550.00 | 38,300.00 | 38,400.00 | 35,801.29 | 1,400 |
| Jul 11, 2024 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 35,894.52 | 1,500 |
| Jul 10, 2024 | 39,000.00 | 39,000.00 | 38,500.00 | 38,500.00 | 35,894.52 | 1,600 |
| Jul 9, 2024 | 39,000.00 | 39,350.00 | 39,000.00 | 39,000.00 | 36,360.68 | 2,100 |
| Jul 8, 2024 | 39,300.00 | 39,500.00 | 39,000.00 | 39,000.00 | 36,360.68 | 2,400 |
| Jul 5, 2024 | 39,350.00 | 39,350.00 | 39,250.00 | 39,250.00 | 36,593.77 | 300 |
| Jul 4, 2024 | 38,600.00 | 40,000.00 | 38,200.00 | 38,200.00 | 35,614.82 | 2,300 |
| Jul 3, 2024 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 35,987.76 | 300 |
| Jul 2, 2024 | 39,000.00 | 39,000.00 | 38,600.00 | 38,600.00 | 35,987.76 | 1,200 |
| Jul 1, 2024 | 38,600.00 | 38,600.00 | 38,500.00 | 38,500.00 | 35,894.52 | 800 |
| Jun 28, 2024 | 40,400.00 | 40,400.00 | 38,600.00 | 38,600.00 | 35,987.76 | 1,300 |
| Jun 27, 2024 | 39,000.00 | 40,400.00 | 39,000.00 | 40,400.00 | 37,665.94 | 300 |
| Jun 26, 2024 | 40,500.00 | 40,500.00 | 39,000.00 | 39,000.00 | 36,360.68 | 4,700 |
| Jun 25, 2024 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 36,360.68 | 3,200 |
| Jun 24, 2024 | 39,800.00 | 39,800.00 | 39,000.00 | 39,000.00 | 36,360.68 | 1,500 |
| Jun 21, 2024 | 39,000.00 | 39,400.00 | 39,000.00 | 39,000.00 | 36,360.68 | 4,700 |
| Jun 20, 2024 | 38,900.00 | 39,450.00 | 38,200.00 | 39,450.00 | 36,780.23 | 1,100 |
| Jun 19, 2024 | 38,600.00 | 38,900.00 | 38,600.00 | 38,900.00 | 36,267.45 | 1,700 |
| Jun 18, 2024 | 38,400.00 | 38,600.00 | 38,400.00 | 38,400.00 | 35,801.29 | 2,400 |
| Jun 17, 2024 | 39,800.00 | 39,800.00 | 39,100.00 | 39,100.00 | 36,453.92 | 1,000 |
| Jun 14, 2024 | 38,800.00 | 39,800.00 | 38,700.00 | 39,800.00 | 37,106.55 | 5,500 |
| Jun 13, 2024 | 39,800.00 | 39,900.00 | 39,800.00 | 39,800.00 | 37,106.55 | 6,600 |