Johannesburg - Delayed Quote ZAc
Compagnie Financière Richemont SA (CFR.JO)
327,277.00
+7,818.00
+(2.45%)
As of 12:07:52 PM GMT+2. Market Open.
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 23, 2025 | 320,000.00 | 330,377.00 | 320,000.00 | 327,277.00 | 327,277.00 | 63,282 |
| Apr 22, 2025 | 312,483.00 | 320,606.00 | 309,792.00 | 319,459.00 | 319,459.00 | 156,627 |
| Apr 17, 2025 | 308,884.00 | 316,585.00 | 308,884.00 | 311,686.00 | 311,686.00 | 223,574 |
| Apr 16, 2025 | 313,024.00 | 313,542.00 | 307,546.00 | 308,884.00 | 308,884.00 | 181,651 |
| Apr 15, 2025 | 312,570.00 | 316,244.00 | 305,599.00 | 313,808.00 | 313,808.00 | 240,857 |
| Apr 14, 2025 | 321,911.00 | 323,451.00 | 313,333.00 | 317,693.00 | 317,693.00 | 105,201 |
| Apr 11, 2025 | 324,047.00 | 325,800.00 | 310,963.00 | 321,911.00 | 321,911.00 | 79,728 |
| Apr 10, 2025 | 330,090.00 | 362,940.00 | 311,853.00 | 316,249.00 | 316,249.00 | 306,672 |
| Apr 9, 2025 | 300,136.00 | 308,791.00 | 295,615.00 | 305,593.00 | 305,593.00 | 282,366 |
| Apr 8, 2025 | 301,450.00 | 312,638.00 | 293,919.00 | 307,835.00 | 307,835.00 | 258,069 |
| Apr 7, 2025 | 284,991.00 | 310,455.00 | 275,911.00 | 300,676.00 | 300,676.00 | 343,028 |
| Apr 4, 2025 | 320,004.00 | 320,751.00 | 292,837.00 | 297,800.00 | 297,800.00 | 232,298 |
| Apr 3, 2025 | 318,847.00 | 323,601.00 | 314,562.00 | 316,797.00 | 316,797.00 | 335,154 |
| Apr 2, 2025 | 323,321.00 | 327,144.00 | 319,770.00 | 327,017.00 | 327,017.00 | 158,206 |
| Apr 1, 2025 | 318,651.00 | 322,500.00 | 317,563.00 | 320,762.00 | 320,762.00 | 139,533 |
| Mar 31, 2025 | 325,379.00 | 325,693.00 | 316,227.00 | 316,982.00 | 316,982.00 | 179,901 |
| Mar 28, 2025 | 330,999.00 | 330,998.00 | 324,143.00 | 328,374.00 | 328,374.00 | 66,619 |
| Mar 27, 2025 | 332,499.00 | 335,741.00 | 327,001.00 | 331,127.00 | 331,127.00 | 165,182 |
| Mar 26, 2025 | 331,650.00 | 335,434.00 | 331,986.00 | 334,152.00 | 334,152.00 | 100,580 |
| Mar 25, 2025 | 334,999.00 | 336,496.00 | 331,112.00 | 334,925.00 | 334,925.00 | 158,589 |
| Mar 24, 2025 | 329,000.00 | 337,780.00 | 328,993.00 | 333,082.00 | 333,082.00 | 211,086 |
| Mar 20, 2025 | 336,289.00 | 341,006.00 | 325,379.00 | 329,000.00 | 329,000.00 | 801,266 |
| Mar 19, 2025 | 337,450.00 | 343,705.00 | 335,856.00 | 339,200.00 | 339,200.00 | 199,501 |
| Mar 18, 2025 | 335,601.00 | 338,654.00 | 334,610.00 | 335,383.00 | 335,383.00 | 184,395 |
| Mar 17, 2025 | 334,601.00 | 342,858.00 | 336,592.00 | 338,828.00 | 338,828.00 | 167,282 |
| Mar 14, 2025 | 335,501.00 | 344,400.00 | 334,858.00 | 341,670.00 | 341,670.00 | 268,782 |
| Mar 13, 2025 | 335,600.00 | 344,349.00 | 333,334.00 | 337,489.00 | 337,489.00 | 135,292 |
| Mar 12, 2025 | 329,944.00 | 341,971.00 | 327,670.00 | 335,599.00 | 335,599.00 | 173,156 |
| Mar 11, 2025 | 331,000.00 | 334,939.00 | 325,550.00 | 327,089.00 | 327,089.00 | 207,647 |
| Mar 10, 2025 | 344,861.00 | 345,000.00 | 331,050.59 | 332,297.00 | 332,297.00 | 284,182 |
| Mar 7, 2025 | 360,100.00 | 359,417.06 | 340,203.00 | 345,412.00 | 345,412.00 | 378,449 |
| Mar 6, 2025 | 377,504.00 | 377,796.00 | 360,842.00 | 361,146.00 | 361,146.00 | 149,114 |
| Mar 5, 2025 | 380,110.00 | 382,500.00 | 376,041.00 | 376,041.00 | 376,041.00 | 279,234 |
| Mar 4, 2025 | 375,601.00 | 381,110.00 | 376,362.00 | 377,282.00 | 377,282.00 | 242,636 |
| Mar 3, 2025 | 376,536.00 | 384,320.00 | 374,492.00 | 381,333.00 | 381,333.00 | 175,649 |
| Feb 28, 2025 | 368,901.00 | 375,059.63 | 365,912.00 | 373,471.00 | 373,471.00 | 253,991 |
| Feb 27, 2025 | 377,297.00 | 378,965.00 | 371,632.00 | 371,632.00 | 371,632.00 | 80,304 |
| Feb 26, 2025 | 364,799.00 | 378,519.00 | 365,112.00 | 377,297.00 | 377,297.00 | 179,564 |
| Feb 25, 2025 | 362,201.00 | 368,907.00 | 359,626.00 | 367,300.00 | 367,300.00 | 64,883 |
| Feb 24, 2025 | 367,411.00 | 371,983.00 | 364,900.00 | 364,900.00 | 364,900.00 | 67,638 |
| Feb 21, 2025 | 364,550.00 | 370,880.00 | 366,475.00 | 368,504.00 | 368,504.00 | 79,013 |
| Feb 20, 2025 | 362,908.00 | 371,741.00 | 364,641.00 | 367,676.00 | 367,676.00 | 65,138 |
| Feb 19, 2025 | 366,501.00 | 368,306.00 | 362,362.00 | 364,641.00 | 364,641.00 | 172,535 |
| Feb 18, 2025 | 371,826.00 | 376,252.00 | 369,632.00 | 371,257.00 | 371,257.00 | 58,435 |
| Feb 17, 2025 | 370,001.00 | 375,344.00 | 371,118.00 | 373,611.00 | 373,611.00 | 117,075 |
| Feb 14, 2025 | 375,699.00 | 383,526.00 | 375,118.00 | 376,001.00 | 376,001.00 | 116,432 |
| Feb 13, 2025 | 364,001.00 | 376,348.00 | 366,124.00 | 375,743.00 | 375,743.00 | 183,993 |
| Feb 12, 2025 | 361,519.00 | 366,061.00 | 355,042.00 | 362,500.00 | 362,500.00 | 94,764 |
| Feb 11, 2025 | 356,200.00 | 359,711.00 | 354,521.00 | 359,061.00 | 359,061.00 | 71,661 |
| Feb 10, 2025 | 356,000.00 | 356,023.00 | 352,453.00 | 353,517.00 | 353,517.00 | 98,433 |
| Feb 7, 2025 | 361,999.00 | 361,999.00 | 355,538.00 | 356,435.00 | 356,435.00 | 108,420 |
| Feb 6, 2025 | 363,801.00 | 369,376.00 | 360,830.00 | 362,000.00 | 362,000.00 | 156,545 |
| Feb 5, 2025 | 365,000.00 | 367,700.00 | 361,117.00 | 364,500.00 | 364,500.00 | 165,193 |
| Feb 4, 2025 | 360,554.00 | 364,507.00 | 358,000.00 | 362,500.00 | 362,500.00 | 225,318 |
| Feb 3, 2025 | 360,000.00 | 361,894.00 | 353,523.00 | 358,826.00 | 358,826.00 | 130,991 |
| Jan 31, 2025 | 359,520.00 | 365,934.00 | 359,333.00 | 362,676.00 | 362,676.00 | 225,326 |
| Jan 30, 2025 | 357,714.00 | 360,143.00 | 352,100.00 | 358,163.00 | 358,163.00 | 203,383 |
| Jan 29, 2025 | 350,250.00 | 361,297.00 | 347,335.00 | 358,920.00 | 358,920.00 | 242,179 |
| Jan 28, 2025 | 355,908.00 | 358,711.00 | 353,686.00 | 354,615.00 | 354,615.00 | 149,580 |
| Jan 27, 2025 | 347,560.00 | 357,155.00 | 344,102.00 | 357,025.00 | 357,025.00 | 437,592 |
| Jan 24, 2025 | 345,000.00 | 356,999.00 | 345,000.00 | 347,559.00 | 347,559.00 | 233,648 |
| Jan 23, 2025 | 339,000.00 | 346,620.00 | 339,650.00 | 345,272.00 | 345,272.00 | 280,644 |
| Jan 22, 2025 | 336,500.00 | 342,500.00 | 336,200.00 | 340,511.00 | 340,511.00 | 193,150 |
| Jan 21, 2025 | 334,036.00 | 340,331.00 | 332,878.00 | 338,999.00 | 338,999.00 | 156,229 |
| Jan 20, 2025 | 334,814.00 | 338,837.00 | 332,600.00 | 336,011.00 | 336,011.00 | 154,538 |
| Jan 17, 2025 | 330,000.00 | 339,830.00 | 327,751.00 | 336,514.00 | 336,514.00 | 175,288 |
| Jan 16, 2025 | 313,001.00 | 339,300.00 | 312,502.00 | 330,477.00 | 330,477.00 | 657,752 |
| Jan 15, 2025 | 289,001.00 | 292,614.00 | 286,093.00 | 288,600.00 | 288,600.00 | 158,738 |
| Jan 14, 2025 | 286,849.00 | 292,500.00 | 286,849.00 | 290,897.00 | 290,897.00 | 227,307 |
| Jan 13, 2025 | 286,161.00 | 293,076.00 | 286,161.00 | 288,870.00 | 288,870.00 | 193,603 |
| Jan 10, 2025 | 287,401.00 | 292,196.00 | 287,401.00 | 291,900.00 | 291,900.00 | 77,875 |
| Jan 9, 2025 | 291,708.00 | 292,899.00 | 287,559.00 | 289,897.00 | 289,897.00 | 75,126 |
| Jan 8, 2025 | 289,495.00 | 292,530.00 | 286,626.00 | 292,438.00 | 292,438.00 | 132,459 |
| Jan 7, 2025 | 283,108.00 | 289,500.00 | 282,068.00 | 286,875.00 | 286,875.00 | 74,867 |
| Jan 6, 2025 | 275,000.00 | 288,198.00 | 274,605.00 | 283,108.00 | 283,108.00 | 73,853 |
| Jan 3, 2025 | 280,866.00 | 284,167.00 | 277,135.00 | 277,135.00 | 277,135.00 | 82,753 |
| Jan 2, 2025 | 281,406.00 | 285,600.00 | 277,350.00 | 283,360.00 | 283,360.00 | 60,798 |
| Dec 31, 2024 | 285,522.00 | 285,762.00 | 277,300.00 | 277,590.00 | 277,590.00 | 21,503 |
| Dec 30, 2024 | 281,689.00 | 286,740.00 | 281,689.00 | 284,705.00 | 284,705.00 | 69,038 |
| Dec 27, 2024 | 276,301.00 | 285,529.00 | 276,301.00 | 285,529.00 | 285,529.00 | 57,180 |
| Dec 24, 2024 | 280,000.00 | 281,400.00 | 276,080.00 | 276,080.00 | 276,080.00 | 25,540 |
| Dec 23, 2024 | 275,268.00 | 282,195.00 | 273,705.00 | 282,195.00 | 282,195.00 | 51,822 |
| Dec 20, 2024 | 276,999.00 | 275,692.00 | 270,913.00 | 275,269.00 | 275,269.00 | 373,615 |
| Dec 19, 2024 | 277,559.00 | 277,529.00 | 269,194.00 | 273,800.00 | 273,800.00 | 453,518 |
| Dec 18, 2024 | 276,939.00 | 278,284.00 | 275,348.00 | 277,534.00 | 277,534.00 | 79,363 |
| Dec 17, 2024 | 273,199.00 | 278,639.00 | 268,475.00 | 277,745.00 | 277,745.00 | 107,480 |
| Dec 13, 2024 | 266,222.00 | 276,049.00 | 266,222.00 | 274,247.00 | 274,247.00 | 76,125 |
| Dec 12, 2024 | 266,151.00 | 272,290.00 | 266,534.00 | 271,475.00 | 271,475.00 | 409,895 |
| Dec 11, 2024 | 271,079.00 | 271,506.00 | 266,988.00 | 270,300.00 | 270,300.00 | 218,323 |
| Dec 10, 2024 | 270,000.00 | 271,859.00 | 267,536.00 | 270,367.00 | 270,367.00 | 249,763 |
| Dec 9, 2024 | 268,999.00 | 278,666.00 | 265,062.00 | 273,211.00 | 273,211.00 | 228,604 |
| Dec 6, 2024 | 258,960.00 | 269,796.00 | 259,117.00 | 269,000.00 | 269,000.00 | 122,514 |
| Dec 5, 2024 | 261,855.00 | 265,000.00 | 259,506.00 | 261,600.00 | 261,600.00 | 58,709 |
| Dec 4, 2024 | 258,181.00 | 264,984.00 | 259,896.00 | 264,226.00 | 264,226.00 | 74,344 |
| Dec 3, 2024 | 255,750.00 | 262,700.00 | 255,344.00 | 262,100.00 | 262,100.00 | 319,594 |
| Dec 2, 2024 | 249,242.00 | 257,899.00 | 249,197.00 | 254,695.00 | 254,695.00 | 63,681 |
| Nov 29, 2024 | 249,594.00 | 251,914.00 | 247,527.00 | 248,997.00 | 248,997.00 | 68,528 |
| Nov 28, 2024 | 251,295.00 | 253,014.00 | 247,820.00 | 249,546.00 | 249,546.00 | 92,901 |
| Nov 27, 2024 | 252,003.00 | 252,820.00 | 248,289.00 | 251,294.00 | 251,294.00 | 67,531 |
| Nov 26, 2024 | 244,694.00 | 253,488.00 | 243,937.00 | 252,071.00 | 252,071.00 | 101,301 |
| Nov 25, 2024 | 242,000.00 | 248,055.00 | 242,000.00 | 246,142.00 | 246,142.00 | 101,637 |
| Nov 22, 2024 | 238,509.00 | 242,615.00 | 236,001.00 | 241,600.00 | 241,600.00 | 83,787 |
| Nov 21, 2024 | 244,993.00 | 244,993.00 | 237,213.00 | 238,203.00 | 238,203.00 | 78,333 |
| Nov 20, 2024 | 240,401.00 | 247,018.00 | 240,944.00 | 242,800.00 | 242,800.00 | 66,011 |
| Nov 19, 2024 | 244,900.00 | 249,338.00 | 240,983.00 | 241,835.00 | 241,835.00 | 79,489 |
| Nov 18, 2024 | 245,000.00 | 247,891.00 | 243,504.00 | 244,818.00 | 244,818.00 | 46,124 |
| Nov 15, 2024 | 246,803.00 | 248,919.00 | 245,212.00 | 246,600.00 | 246,600.00 | 284,542 |
| Nov 14, 2024 | 242,156.00 | 248,595.00 | 239,702.00 | 248,281.00 | 248,281.00 | 234,477 |
| Nov 13, 2024 | 239,999.00 | 241,230.00 | 238,001.00 | 240,142.00 | 240,142.00 | 168,649 |
| Nov 12, 2024 | 244,938.00 | 244,975.00 | 240,750.00 | 241,305.00 | 241,305.00 | 205,727 |
| Nov 11, 2024 | 241,796.00 | 247,362.00 | 239,804.00 | 246,000.00 | 246,000.00 | 392,753 |
| Nov 8, 2024 | 249,001.00 | 255,139.00 | 240,000.00 | 241,794.00 | 241,794.00 | 464,935 |
| Nov 7, 2024 | 250,767.00 | 256,338.00 | 248,567.00 | 254,500.00 | 254,500.00 | 306,122 |
| Nov 6, 2024 | 249,301.00 | 261,084.00 | 250,100.00 | 253,100.00 | 253,100.00 | 206,080 |
| Nov 5, 2024 | 253,672.00 | 254,520.00 | 249,303.00 | 250,056.00 | 250,056.00 | 133,349 |
| Nov 4, 2024 | 253,200.00 | 259,734.00 | 253,200.00 | 253,672.00 | 253,672.00 | 202,689 |
| Nov 1, 2024 | 254,001.00 | 256,694.00 | 253,305.00 | 255,150.00 | 255,150.00 | 119,019 |
| Oct 31, 2024 | 259,450.00 | 259,451.00 | 254,140.00 | 254,466.00 | 254,466.00 | 114,325 |
| Oct 30, 2024 | 261,001.00 | 262,358.00 | 255,873.00 | 259,644.00 | 259,644.00 | 168,120 |
| Oct 29, 2024 | 263,499.00 | 266,304.00 | 261,038.00 | 261,548.00 | 261,548.00 | 113,533 |
| Oct 28, 2024 | 264,549.00 | 264,472.00 | 260,352.00 | 262,915.00 | 262,915.00 | 85,616 |
| Oct 25, 2024 | 261,756.00 | 263,286.00 | 260,265.00 | 262,391.00 | 262,391.00 | 50,124 |
| Oct 24, 2024 | 257,836.00 | 264,384.00 | 257,836.00 | 262,200.00 | 262,200.00 | 121,764 |
| Oct 23, 2024 | 256,819.00 | 260,491.00 | 254,846.00 | 260,491.00 | 260,491.00 | 78,277 |
| Oct 22, 2024 | 256,324.00 | 258,262.00 | 255,294.00 | 257,238.00 | 257,238.00 | 70,199 |
| Oct 21, 2024 | 260,000.00 | 260,464.00 | 256,378.00 | 258,400.00 | 258,400.00 | 89,676 |
| Oct 18, 2024 | 265,000.00 | 262,239.00 | 258,799.00 | 259,984.00 | 259,984.00 | 183,579 |
| Oct 17, 2024 | 256,905.00 | 261,743.00 | 256,115.00 | 259,230.00 | 259,230.00 | 103,503 |
| Oct 16, 2024 | 253,763.00 | 259,872.00 | 251,823.00 | 258,074.00 | 258,074.00 | 308,586 |
| Oct 15, 2024 | 266,038.00 | 267,782.00 | 260,530.00 | 261,887.00 | 261,887.00 | 386,127 |
| Oct 14, 2024 | 266,680.00 | 268,157.00 | 261,593.00 | 264,750.00 | 264,750.00 | 74,428 |
| Oct 11, 2024 | 265,500.00 | 267,999.00 | 263,767.00 | 266,679.00 | 266,679.00 | 87,491 |
| Oct 10, 2024 | 270,500.00 | 271,493.00 | 267,500.00 | 267,500.00 | 267,500.00 | 75,178 |
| Oct 9, 2024 | 267,238.00 | 269,753.00 | 264,984.00 | 269,412.00 | 269,412.00 | 113,113 |
| Oct 8, 2024 | 265,000.00 | 267,896.00 | 258,366.00 | 266,145.00 | 266,145.00 | 161,936 |
| Oct 7, 2024 | 268,501.00 | 271,839.00 | 265,550.00 | 270,978.00 | 270,978.00 | 162,581 |
| Oct 4, 2024 | 269,190.00 | 270,495.00 | 266,821.00 | 267,453.00 | 267,453.00 | 84,500 |
| Oct 3, 2024 | 273,024.00 | 273,024.00 | 264,962.00 | 269,190.00 | 269,190.00 | 118,988 |
| Oct 2, 2024 | 268,895.00 | 277,662.00 | 268,760.00 | 271,950.00 | 271,950.00 | 120,561 |
| Oct 1, 2024 | 270,033.00 | 274,935.00 | 267,941.00 | 268,743.00 | 268,743.00 | 309,561 |
| Sep 30, 2024 | 271,158.00 | 274,899.00 | 270,000.00 | 273,493.00 | 273,493.00 | 241,629 |
| Sep 27, 2024 | 267,500.00 | 274,331.00 | 265,604.25 | 272,489.00 | 272,489.00 | 280,166 |
| Sep 26, 2024 | 253,750.00 | 267,405.00 | 253,266.00 | 262,266.00 | 262,266.00 | 597,249 |
| Sep 25, 2024 | 241,200.00 | 246,203.00 | 240,944.00 | 245,850.00 | 245,850.00 | 460,386 |
| Sep 23, 2024 | 235,960.00 | 235,825.00 | 230,996.00 | 233,237.00 | 233,237.00 | 342,275 |
| Sep 20, 2024 | 240,810.00 | 241,091.00 | 231,768.00 | 235,773.00 | 235,773.00 | 532,256 |
| Sep 19, 2024 | 6199.5723 Dividend | |||||
| Sep 19, 2024 | 246,000.00 | 247,099.00 | 242,780.00 | 242,780.00 | 242,780.00 | 633,941 |
| Sep 18, 2024 | 249,702.00 | 249,739.00 | 245,000.00 | 245,700.00 | 245,697.25 | 154,929 |
| Sep 17, 2024 | 249,000.00 | 252,182.00 | 248,010.00 | 249,977.00 | 249,974.20 | 120,229 |
| Sep 16, 2024 | 252,062.00 | 252,324.00 | 248,268.00 | 248,268.00 | 248,265.22 | 87,216 |
| Sep 13, 2024 | 250,346.00 | 253,969.00 | 250,286.00 | 252,561.00 | 252,558.17 | 152,984 |
| Sep 12, 2024 | 254,200.00 | 254,377.00 | 249,474.00 | 250,000.00 | 249,997.20 | 193,297 |
| Sep 11, 2024 | 251,236.00 | 254,671.00 | 249,446.00 | 250,406.00 | 250,403.19 | 124,302 |
| Sep 10, 2024 | 251,500.00 | 254,582.00 | 249,501.00 | 250,610.00 | 250,607.19 | 68,759 |
| Sep 9, 2024 | 253,300.00 | 255,006.00 | 251,502.00 | 251,852.00 | 251,849.17 | 61,289 |
| Sep 6, 2024 | 257,100.00 | 257,307.00 | 253,103.00 | 253,103.00 | 253,100.16 | 146,422 |
| Sep 5, 2024 | 261,800.00 | 264,984.00 | 257,263.00 | 258,484.00 | 258,481.11 | 185,349 |
| Sep 4, 2024 | 274,122.00 | 273,000.00 | 260,688.00 | 261,800.00 | 261,797.06 | 251,207 |
| Sep 3, 2024 | 278,448.00 | 282,802.00 | 278,448.00 | 280,112.00 | 280,108.88 | 147,588 |
| Sep 2, 2024 | 283,462.00 | 280,275.00 | 276,798.00 | 278,448.00 | 278,444.88 | 58,545 |
| Aug 30, 2024 | 283,900.00 | 283,000.00 | 278,126.00 | 279,763.00 | 279,759.88 | 97,816 |
| Aug 29, 2024 | 280,000.00 | 282,282.00 | 278,784.00 | 279,500.00 | 279,496.88 | 112,747 |
| Aug 28, 2024 | 284,000.00 | 285,286.00 | 281,549.00 | 281,549.00 | 281,545.84 | 129,605 |
| Aug 27, 2024 | 286,644.00 | 288,757.00 | 283,023.00 | 283,688.00 | 283,684.81 | 145,369 |
| Aug 26, 2024 | 288,050.00 | 291,077.00 | 285,841.00 | 286,268.00 | 286,264.78 | 104,492 |
| Aug 23, 2024 | 290,399.00 | 290,995.00 | 286,759.00 | 288,050.00 | 288,046.78 | 122,364 |
| Aug 22, 2024 | 286,438.00 | 292,438.00 | 286,438.00 | 291,012.00 | 291,008.75 | 112,756 |
| Aug 21, 2024 | 283,160.00 | 287,113.00 | 282,015.00 | 284,000.00 | 283,996.81 | 166,604 |
| Aug 20, 2024 | 278,000.00 | 283,651.00 | 278,000.00 | 283,112.00 | 283,108.81 | 122,827 |
| Aug 19, 2024 | 272,700.00 | 278,974.00 | 272,700.00 | 277,974.00 | 277,970.88 | 238,434 |
| Aug 16, 2024 | 271,800.00 | 276,912.00 | 272,700.00 | 272,700.00 | 272,696.94 | 278,583 |
| Aug 15, 2024 | 271,476.00 | 275,322.00 | 269,250.00 | 274,050.00 | 274,046.94 | 177,931 |
| Aug 14, 2024 | 268,188.00 | 274,137.00 | 268,800.00 | 271,476.00 | 271,472.97 | 132,151 |
| Aug 13, 2024 | 269,353.00 | 269,956.00 | 265,606.00 | 269,557.00 | 269,553.97 | 131,104 |
| Aug 12, 2024 | 267,192.00 | 269,608.00 | 266,538.00 | 268,516.00 | 268,513.00 | 83,407 |
| Aug 8, 2024 | 265,000.00 | 266,633.00 | 261,946.00 | 266,633.00 | 266,630.00 | 117,936 |
| Aug 7, 2024 | 263,552.00 | 267,307.00 | 262,495.00 | 267,118.00 | 267,115.00 | 135,414 |
| Aug 6, 2024 | 269,800.00 | 269,487.00 | 262,835.00 | 265,607.00 | 265,604.03 | 147,610 |
| Aug 5, 2024 | 266,280.00 | 272,255.00 | 267,300.00 | 269,487.00 | 269,483.97 | 304,810 |
| Aug 2, 2024 | 265,010.00 | 272,505.00 | 266,055.00 | 270,000.00 | 269,996.97 | 287,674 |
| Aug 1, 2024 | 278,529.00 | 278,528.00 | 266,801.00 | 267,450.00 | 267,447.00 | 122,120 |
| Jul 31, 2024 | 276,666.00 | 283,260.00 | 274,498.00 | 276,824.00 | 276,820.91 | 175,380 |
| Jul 30, 2024 | 276,577.00 | 280,489.00 | 276,500.00 | 278,200.00 | 278,196.88 | 175,797 |
| Jul 29, 2024 | 275,484.00 | 279,235.00 | 274,833.00 | 277,923.00 | 277,919.88 | 149,566 |
| Jul 26, 2024 | 273,024.00 | 278,619.00 | 271,926.00 | 278,181.00 | 278,177.88 | 84,332 |
| Jul 25, 2024 | 273,226.00 | 274,869.00 | 272,133.00 | 273,024.00 | 273,020.94 | 109,738 |
| Jul 24, 2024 | 276,500.00 | 278,704.00 | 271,553.00 | 275,601.00 | 275,597.91 | 328,766 |
| Jul 23, 2024 | 279,300.00 | 281,318.00 | 277,000.00 | 279,050.00 | 279,046.88 | 228,195 |
| Jul 22, 2024 | 279,292.00 | 279,292.00 | 275,055.00 | 276,778.00 | 276,774.91 | 108,922 |
| Jul 19, 2024 | 278,629.00 | 278,250.00 | 273,113.00 | 273,713.00 | 273,709.94 | 132,883 |
| Jul 18, 2024 | 281,100.00 | 281,841.00 | 278,180.00 | 279,301.00 | 279,297.88 | 228,059 |
| Jul 17, 2024 | 278,961.00 | 281,249.00 | 276,058.00 | 281,100.00 | 281,096.84 | 200,498 |
| Jul 16, 2024 | 284,836.00 | 285,443.00 | 276,801.00 | 278,847.00 | 278,843.88 | 231,791 |
| Jul 15, 2024 | 285,000.00 | 285,000.00 | 277,994.00 | 279,877.00 | 279,873.88 | 435,703 |
| Jul 12, 2024 | 284,099.00 | 287,223.00 | 283,024.00 | 286,771.00 | 286,767.78 | 159,477 |
| Jul 11, 2024 | 279,581.00 | 285,267.00 | 279,800.00 | 283,750.00 | 283,746.81 | 121,772 |
| Jul 10, 2024 | 281,099.00 | 279,616.00 | 276,488.00 | 279,800.00 | 279,796.88 | 71,942 |
| Jul 9, 2024 | 278,329.00 | 282,500.00 | 276,373.00 | 278,265.00 | 278,261.88 | 105,635 |
| Jul 8, 2024 | 287,500.00 | 282,679.00 | 278,866.00 | 278,866.00 | 278,862.88 | 103,262 |
| Jul 5, 2024 | 284,702.00 | 286,883.00 | 282,546.00 | 283,500.00 | 283,496.81 | 100,578 |
| Jul 4, 2024 | 286,961.00 | 288,529.00 | 283,442.00 | 283,442.00 | 283,438.81 | 162,778 |
| Jul 3, 2024 | 290,066.00 | 291,254.00 | 285,986.00 | 285,986.00 | 285,982.78 | 154,307 |
| Jul 2, 2024 | 285,372.00 | 290,201.00 | 283,074.00 | 289,050.00 | 289,046.75 | 185,767 |
| Jul 1, 2024 | 285,633.00 | 285,650.00 | 280,196.00 | 282,258.00 | 282,254.84 | 122,120 |
| Jun 28, 2024 | 290,598.00 | 290,598.00 | 282,900.00 | 284,992.00 | 284,988.81 | 125,336 |
| Jun 27, 2024 | 289,320.00 | 293,573.00 | 288,722.00 | 291,486.00 | 291,482.72 | 90,183 |
| Jun 26, 2024 | 292,800.00 | 296,847.00 | 287,444.00 | 289,302.00 | 289,298.75 | 115,599 |
| Jun 25, 2024 | 285,501.00 | 296,158.00 | 278,580.00 | 291,682.00 | 291,678.72 | 364,402 |
| Jun 24, 2024 | 279,000.00 | 288,270.00 | 278,329.00 | 286,542.00 | 286,538.78 | 201,901 |
| Jun 21, 2024 | 280,155.00 | 280,578.00 | 275,448.00 | 277,500.00 | 277,496.88 | 357,228 |
| Jun 20, 2024 | 286,209.00 | 287,842.00 | 280,561.00 | 281,622.00 | 281,618.84 | 589,743 |
| Jun 19, 2024 | 288,250.00 | 288,250.00 | 285,140.00 | 286,209.00 | 286,205.78 | 373,777 |
| Jun 18, 2024 | 294,587.00 | 294,587.00 | 286,507.00 | 288,153.00 | 288,149.78 | 291,352 |
| Jun 14, 2024 | 303,000.00 | 301,444.00 | 292,411.00 | 295,844.00 | 295,840.69 | 251,667 |
| Jun 13, 2024 | 306,562.00 | 306,562.00 | 300,000.00 | 302,127.00 | 302,123.63 | 175,751 |
| Jun 12, 2024 | 304,475.00 | 308,563.00 | 302,809.00 | 306,562.00 | 306,558.56 | 232,640 |
| Jun 11, 2024 | 309,551.00 | 310,659.00 | 305,875.00 | 307,382.00 | 307,378.56 | 123,165 |
| Jun 10, 2024 | 312,036.00 | 313,827.00 | 308,707.00 | 309,540.00 | 309,536.53 | 127,969 |
| Jun 7, 2024 | 316,730.00 | 319,445.00 | 313,910.00 | 317,214.00 | 317,210.44 | 133,007 |
| Jun 6, 2024 | 310,812.00 | 317,998.00 | 311,395.00 | 316,729.00 | 316,725.44 | 222,858 |
| Jun 5, 2024 | 303,249.00 | 311,400.00 | 303,153.00 | 309,810.00 | 309,806.53 | 329,391 |
| Jun 4, 2024 | 296,992.00 | 303,680.00 | 297,095.00 | 302,085.00 | 302,081.63 | 234,034 |
| Jun 3, 2024 | 301,985.00 | 302,500.00 | 295,791.00 | 295,791.00 | 295,787.69 | 112,527 |
| May 31, 2024 | 296,227.00 | 298,350.00 | 292,998.00 | 298,350.00 | 298,346.66 | 200,151 |
| May 30, 2024 | 289,500.00 | 294,026.00 | 288,950.00 | 293,616.00 | 293,612.72 | 121,569 |
| May 28, 2024 | 291,091.00 | 293,227.00 | 288,532.00 | 289,744.00 | 289,740.75 | 147,128 |
| May 27, 2024 | 288,331.00 | 289,919.00 | 287,668.00 | 289,450.00 | 289,446.75 | 76,292 |
| May 24, 2024 | 285,953.00 | 289,207.00 | 284,943.00 | 287,962.00 | 287,958.78 | 100,473 |
| May 23, 2024 | 280,499.00 | 287,174.00 | 281,509.00 | 286,811.00 | 286,807.78 | 138,662 |
| May 22, 2024 | 284,367.00 | 285,854.00 | 279,122.00 | 279,477.00 | 279,473.88 | 83,395 |
| May 21, 2024 | 287,718.00 | 290,000.00 | 282,828.00 | 283,673.00 | 283,669.81 | 164,314 |
| May 20, 2024 | 287,750.00 | 291,084.00 | 283,388.00 | 289,332.00 | 289,328.75 | 146,546 |
| May 17, 2024 | 282,300.00 | 293,609.00 | 282,199.00 | 291,000.00 | 290,996.75 | 332,047 |
| May 16, 2024 | 274,257.00 | 278,095.00 | 272,418.00 | 276,838.00 | 276,834.91 | 113,327 |
| May 15, 2024 | 276,829.00 | 277,997.00 | 273,258.00 | 276,974.00 | 276,970.91 | 142,797 |
| May 14, 2024 | 276,000.00 | 278,099.00 | 271,862.00 | 276,334.00 | 276,330.91 | 173,803 |
| May 13, 2024 | 275,000.00 | 277,263.00 | 272,003.00 | 272,085.00 | 272,081.94 | 74,684 |
| May 10, 2024 | 273,798.00 | 277,582.00 | 272,812.00 | 275,662.00 | 275,658.91 | 210,291 |
| May 9, 2024 | 272,303.00 | 273,588.00 | 268,091.00 | 271,575.00 | 271,571.97 | 92,755 |
| May 8, 2024 | 270,799.00 | 273,338.00 | 270,106.00 | 272,495.00 | 272,491.94 | 93,082 |
| May 7, 2024 | 270,000.00 | 270,599.00 | 267,111.00 | 270,000.00 | 269,996.97 | 127,809 |
| May 6, 2024 | 269,031.00 | 270,751.00 | 267,880.00 | 268,736.00 | 268,733.00 | 50,687 |
| May 3, 2024 | 264,500.00 | 270,509.00 | 263,824.00 | 269,031.00 | 269,028.00 | 215,735 |
| May 2, 2024 | 262,763.00 | 264,938.00 | 260,000.00 | 261,190.00 | 261,187.08 | 238,963 |
| Apr 30, 2024 | 267,995.00 | 268,000.00 | 263,450.00 | 264,787.00 | 264,784.03 | 246,043 |
| Apr 29, 2024 | 267,520.00 | 268,907.00 | 264,719.00 | 265,048.00 | 265,045.03 | 86,782 |
| Apr 26, 2024 | 266,044.00 | 270,700.00 | 264,702.00 | 267,525.00 | 267,522.00 | 104,915 |
| Apr 25, 2024 | 270,800.00 | 271,580.00 | 262,304.00 | 266,044.00 | 266,041.03 | 128,178 |
| Apr 24, 2024 | 269,600.00 | 275,692.00 | 269,090.00 | 272,690.00 | 272,686.94 | 256,389 |
| Apr 23, 2024 | 265,000.00 | 271,726.00 | 266,946.00 | 270,700.00 | 270,696.97 | 305,837 |