Santiago - Delayed Quote CLP
Empresas Hites S.A. (HITES.SN)
88.99
+1.66
+(1.90%)
As of May 2 at 3:28:51 PM GMT-4. Market Open.
Currency in CLP 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 0.00 | 88.99 | 88.99 | 88.99 | 88.99 | 5,444 |
| Apr 30, 2025 | 79.44 | 81.01 | 79.00 | 81.00 | 81.00 | 1,707,136 |
| Apr 29, 2025 | 71.00 | 78.00 | 71.00 | 76.66 | 76.66 | 1,793,391 |
| Apr 28, 2025 | 71.90 | 72.00 | 71.70 | 71.91 | 71.91 | 278,837 |
| Apr 25, 2025 | 71.00 | 74.45 | 71.00 | 72.83 | 72.83 | 813,474 |
| Apr 24, 2025 | 71.12 | 71.12 | 69.96 | 71.12 | 71.12 | 5,024 |
| Apr 23, 2025 | 69.64 | 71.12 | 71.12 | 71.12 | 71.12 | 119,712 |
| Apr 22, 2025 | 69.05 | 69.05 | 69.05 | 69.64 | 69.64 | 15,428 |
| Apr 21, 2025 | 67.72 | 69.59 | 69.50 | 69.64 | 69.64 | 523,910 |
| Apr 17, 2025 | 67.59 | 67.80 | 67.59 | 67.10 | 67.10 | 2 |
| Apr 16, 2025 | 68.07 | 68.88 | 68.88 | 67.10 | 67.10 | 34,599 |
| Apr 15, 2025 | 66.74 | 69.60 | 66.74 | 67.10 | 67.10 | 809,271 |
| Apr 14, 2025 | 64.32 | 65.31 | 64.32 | 65.31 | 65.31 | 302,618 |
| Apr 11, 2025 | 63.40 | 69.59 | 61.97 | 63.16 | 63.16 | 624,235 |
| Apr 10, 2025 | 60.16 | 60.16 | 60.16 | 66.74 | 66.74 | 419 |
| Apr 9, 2025 | 66.74 | 66.74 | 66.07 | 66.74 | 66.74 | 62,502 |
| Apr 8, 2025 | 70.07 | 66.75 | 66.74 | 66.74 | 66.74 | 318,688 |
| Apr 7, 2025 | 73.59 | 73.59 | 73.59 | 73.52 | 73.52 | 154,739 |
| Apr 4, 2025 | 74.45 | 73.59 | 73.59 | 73.59 | 73.59 | 279,374 |
| Apr 3, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 35,080 |
| Apr 2, 2025 | 72.50 | 74.50 | 72.50 | 73.59 | 73.59 | 419,474 |
| Apr 1, 2025 | 71.00 | 73.00 | 71.00 | 72.28 | 72.28 | 539,898 |
| Mar 31, 2025 | 72.00 | 72.00 | 70.00 | 71.16 | 71.16 | 1,443,653 |
| Mar 28, 2025 | 69.98 | 72.00 | 70.00 | 72.00 | 72.00 | 1,568,915 |
| Mar 27, 2025 | 70.98 | 70.98 | 70.98 | 67.97 | 67.97 | 10,000 |
| Mar 26, 2025 | 68.00 | 68.00 | 68.00 | 67.97 | 67.97 | 407 |
| Mar 25, 2025 | 69.00 | 67.00 | 67.00 | 67.97 | 67.97 | 39,360 |
| Mar 24, 2025 | 67.97 | 67.00 | 67.00 | 67.97 | 67.97 | 61,973 |
| Mar 21, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| Mar 20, 2025 | 70.89 | 70.89 | 70.89 | 67.97 | 67.97 | 2,000 |
| Mar 19, 2025 | 69.98 | 69.98 | 69.98 | 67.97 | 67.97 | 8,357 |
| Mar 18, 2025 | 67.00 | 67.00 | 67.00 | 67.97 | 67.97 | 54,495 |
| Mar 17, 2025 | 69.00 | 68.00 | 68.00 | 67.97 | 67.97 | 617,518 |
| Mar 14, 2025 | 68.00 | 68.00 | 68.00 | 67.38 | 67.38 | 36,395 |
| Mar 13, 2025 | 67.30 | 67.41 | 67.00 | 67.38 | 67.38 | 874,104 |
| Mar 12, 2025 | 67.00 | 67.00 | 67.00 | 67.01 | 67.01 | 1,443,518 |
| Mar 11, 2025 | 67.00 | 67.01 | 67.00 | 67.00 | 67.00 | 400,000 |
| Mar 10, 2025 | 69.99 | 70.00 | 69.99 | 69.99 | 69.99 | 4,018,714 |
| Mar 7, 2025 | 69.00 | 69.00 | 69.00 | 70.00 | 70.00 | 40,000 |
| Mar 6, 2025 | 66.03 | 66.01 | 65.99 | 70.00 | 70.00 | 42,200 |
| Mar 5, 2025 | 66.00 | 69.99 | 66.00 | 70.00 | 70.00 | 22,874 |
| Mar 4, 2025 | 69.99 | 69.99 | 69.99 | 70.00 | 70.00 | 2,841 |
| Mar 3, 2025 | 70.00 | 67.00 | 67.00 | 70.00 | 70.00 | 80,375 |
| Feb 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Feb 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 471,298 |
| Feb 26, 2025 | 70.00 | 71.00 | 70.80 | 70.96 | 70.96 | 693,160 |
| Feb 25, 2025 | 69.89 | 69.90 | 69.90 | 70.86 | 70.86 | 102,270 |
| Feb 24, 2025 | 72.99 | 72.99 | 72.00 | 70.86 | 70.86 | 29,557 |
| Feb 21, 2025 | 72.49 | 72.50 | 70.00 | 70.86 | 70.86 | 665,536 |
| Feb 20, 2025 | 69.84 | 69.79 | 67.01 | 69.07 | 69.07 | 320,941 |
| Feb 19, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 186,909 |
| Feb 18, 2025 | 67.03 | 69.84 | 69.84 | 69.84 | 69.84 | 614,730 |
| Feb 17, 2025 | 71.00 | 71.00 | 71.00 | 69.85 | 69.85 | 52,758 |
| Feb 14, 2025 | 69.00 | 69.00 | 69.00 | 69.85 | 69.85 | 40,000 |
| Feb 13, 2025 | 69.50 | 69.50 | 69.50 | 69.85 | 69.85 | 38,302 |
| Feb 12, 2025 | 69.50 | 69.50 | 66.00 | 69.85 | 69.85 | 3,350 |
| Feb 11, 2025 | 70.00 | 70.00 | 70.00 | 69.85 | 69.85 | 110,848 |
| Feb 10, 2025 | 70.00 | 72.00 | 70.00 | 70.28 | 70.28 | 592,845 |
| Feb 7, 2025 | 72.00 | 72.00 | 72.00 | 72.07 | 72.07 | 41 |
| Feb 6, 2025 | 72.00 | 72.00 | 72.00 | 72.07 | 72.07 | 2,000 |
| Feb 5, 2025 | 72.50 | 72.50 | 71.00 | 72.07 | 72.07 | 197,136 |
| Feb 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 452,816 |
| Feb 3, 2025 | 75.00 | 75.00 | 71.99 | 75.00 | 75.00 | 5,822 |
| Jan 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 515,092 |
| Jan 30, 2025 | 74.00 | 75.00 | 74.00 | 74.93 | 74.93 | 275,003 |
| Jan 29, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 122,828 |
| Jan 28, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 385,943 |
| Jan 27, 2025 | 73.50 | 73.55 | 73.50 | 73.55 | 73.55 | 68,313 |
| Jan 24, 2025 | 71.00 | 73.00 | 73.00 | 73.55 | 73.55 | 94,662 |
| Jan 23, 2025 | 70.50 | 71.10 | 71.10 | 73.55 | 73.55 | 79,572 |
| Jan 22, 2025 | 73.90 | 73.56 | 73.56 | 73.55 | 73.55 | 314,851 |
| Jan 21, 2025 | 71.00 | 74.50 | 72.00 | 73.56 | 73.56 | 794,990 |
| Jan 20, 2025 | 75.80 | 75.80 | 69.14 | 72.21 | 72.21 | 13,281 |
| Jan 17, 2025 | 72.55 | 73.00 | 69.01 | 72.21 | 72.21 | 630,778 |
| Jan 16, 2025 | 73.00 | 73.00 | 71.50 | 72.55 | 72.55 | 9,968 |
| Jan 15, 2025 | 70.16 | 75.00 | 71.50 | 72.55 | 72.55 | 963,352 |
| Jan 14, 2025 | 68.00 | 71.50 | 68.00 | 70.87 | 70.87 | 2,253,753 |
| Jan 13, 2025 | 69.99 | 68.09 | 68.09 | 70.20 | 70.20 | 37,252 |
| Jan 10, 2025 | 69.50 | 70.00 | 69.50 | 70.20 | 70.20 | 7,321 |
| Jan 9, 2025 | 68.59 | 71.00 | 67.00 | 70.20 | 70.20 | 947,345 |
| Jan 8, 2025 | 67.00 | 69.00 | 66.51 | 68.57 | 68.57 | 6,051,685 |
| Jan 7, 2025 | 62.00 | 66.00 | 62.00 | 65.21 | 65.21 | 3,156,869 |
| Jan 6, 2025 | 62.50 | 62.00 | 62.00 | 62.00 | 62.00 | 4,179,321 |
| Jan 3, 2025 | 63.30 | 63.30 | 62.15 | 62.98 | 62.98 | 5,909,693 |
| Jan 2, 2025 | 63.00 | 63.00 | 62.21 | 63.00 | 63.00 | 8,485,024 |
| Dec 30, 2024 | 62.09 | 63.00 | 62.09 | 62.21 | 62.21 | 3,678,569 |
| Dec 27, 2024 | 61.40 | 62.20 | 61.40 | 62.04 | 62.04 | 196,856 |
| Dec 26, 2024 | 62.50 | 62.50 | 60.74 | 61.01 | 61.01 | 1,491,355 |
| Dec 24, 2024 | 63.00 | 63.02 | 63.00 | 63.02 | 63.02 | 445,775 |
| Dec 23, 2024 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | 574,133 |
| Dec 20, 2024 | 66.00 | 66.30 | 66.00 | 66.11 | 66.11 | 921,746 |
| Dec 19, 2024 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | 9,069,088 |
| Dec 18, 2024 | 63.00 | 65.00 | 63.00 | 64.75 | 64.75 | 390,158 |
| Dec 17, 2024 | 66.00 | 66.01 | 65.00 | 64.95 | 64.95 | 817,330 |
| Dec 16, 2024 | 68.00 | 70.00 | 66.00 | 67.85 | 67.85 | 2,144,322 |
| Dec 13, 2024 | 70.50 | 71.00 | 69.10 | 71.00 | 71.00 | 445,372 |
| Dec 12, 2024 | 68.10 | 71.14 | 68.10 | 68.08 | 68.08 | 17,000 |
| Dec 11, 2024 | 69.00 | 65.00 | 65.00 | 68.08 | 68.08 | 40,548 |
| Dec 10, 2024 | 68.50 | 68.50 | 68.00 | 68.08 | 68.08 | 220,092 |
| Dec 9, 2024 | 68.50 | 68.50 | 68.00 | 68.24 | 68.24 | 568,995 |
| Dec 6, 2024 | 73.15 | 68.50 | 68.50 | 68.50 | 68.50 | 158,337 |
| Dec 5, 2024 | 69.50 | 75.00 | 70.00 | 70.00 | 70.00 | 510,065 |
| Dec 4, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Dec 3, 2024 | 70.00 | 70.00 | 69.45 | 69.80 | 69.80 | 158,874 |
| Dec 2, 2024 | 66.02 | 69.50 | 66.02 | 70.05 | 70.05 | 11,533 |
| Nov 29, 2024 | 69.00 | 69.00 | 69.00 | 70.05 | 70.05 | 6,391 |
| Nov 28, 2024 | 70.05 | 69.98 | 69.98 | 70.05 | 70.05 | 26,403 |
| Nov 27, 2024 | 72.00 | 71.00 | 70.00 | 70.05 | 70.05 | 196,413 |
| Nov 26, 2024 | 70.99 | 70.99 | 70.00 | 72.21 | 72.21 | 13,351 |
| Nov 25, 2024 | 72.20 | 72.20 | 72.20 | 72.21 | 72.21 | 34,000 |
| Nov 22, 2024 | 74.99 | 72.00 | 72.00 | 72.21 | 72.21 | 496,754 |
| Nov 21, 2024 | 75.00 | 72.61 | 72.00 | 74.99 | 74.99 | 74,148 |
| Nov 20, 2024 | 75.00 | 75.00 | 75.00 | 74.99 | 74.99 | 148,000 |
| Nov 19, 2024 | 78.99 | 78.99 | 78.99 | 80.01 | 80.01 | 73,653 |
| Nov 18, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
| Nov 15, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
| Nov 14, 2024 | 79.50 | 79.50 | 79.00 | 80.01 | 80.01 | 39,467 |
| Nov 13, 2024 | 78.00 | 81.50 | 78.00 | 80.01 | 80.01 | 105,411 |
| Nov 12, 2024 | 76.16 | 82.00 | 81.50 | 82.39 | 82.39 | 52,491 |
| Nov 11, 2024 | 76.00 | 76.00 | 76.00 | 82.39 | 82.39 | 1,962 |
| Nov 8, 2024 | 80.00 | 82.00 | 82.00 | 82.39 | 82.39 | 13,530 |
| Nov 7, 2024 | 80.00 | 82.00 | 82.00 | 82.39 | 82.39 | 30,115 |
| Nov 6, 2024 | 82.00 | 82.00 | 82.00 | 82.39 | 82.39 | 24,485 |
| Nov 5, 2024 | 82.00 | 82.00 | 82.00 | 82.39 | 82.39 | 14,370 |
| Nov 4, 2024 | 79.30 | 79.30 | 79.30 | 82.39 | 82.39 | 587 |
| Oct 30, 2024 | 82.00 | 78.00 | 78.00 | 82.39 | 82.39 | 77,748 |
| Oct 29, 2024 | 82.00 | 82.00 | 82.00 | 82.39 | 82.39 | 14,500 |
| Oct 28, 2024 | 83.00 | 83.00 | 83.00 | 82.39 | 82.39 | 1,000 |
| Oct 25, 2024 | 82.39 | 82.30 | 82.30 | 82.39 | 82.39 | 40,826 |
| Oct 24, 2024 | 82.00 | 82.50 | 81.90 | 82.39 | 82.39 | 101,533 |
| Oct 23, 2024 | 82.00 | 85.00 | 78.00 | 81.50 | 81.50 | 21,997 |
| Oct 22, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1,500,000 |
| Oct 21, 2024 | 81.49 | 81.50 | 81.49 | 81.50 | 81.50 | 610,786 |
| Oct 18, 2024 | 81.00 | 81.50 | 81.49 | 81.49 | 81.49 | 144,128 |
| Oct 17, 2024 | 82.00 | 82.00 | 82.00 | 81.49 | 81.49 | 83 |
| Oct 16, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Oct 15, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Oct 14, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Oct 11, 2024 | 83.00 | 83.00 | 83.00 | 84.00 | 84.00 | 70,908 |
| Oct 10, 2024 | 82.99 | 83.00 | 82.99 | 84.00 | 84.00 | 34,138 |
| Oct 9, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Oct 8, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Oct 7, 2024 | 84.00 | 84.00 | 83.98 | 84.00 | 84.00 | 7,197 |
| Oct 4, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Oct 3, 2024 | 82.13 | 84.00 | 77.00 | 84.00 | 84.00 | 260,639 |
| Oct 2, 2024 | 82.24 | 82.23 | 82.00 | 82.00 | 82.00 | 330,698 |
| Oct 1, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Sep 30, 2024 | 90.00 | 90.00 | 90.00 | 98.00 | 98.00 | 7,225 |
| Sep 27, 2024 | 91.89 | 91.89 | 91.89 | 98.00 | 98.00 | 2,000 |
| Sep 26, 2024 | 89.99 | 89.99 | 88.20 | 98.00 | 98.00 | 6,000 |
| Sep 25, 2024 | 88.20 | 88.20 | 88.20 | 98.00 | 98.00 | 1,800 |
| Sep 24, 2024 | 88.20 | 88.20 | 88.20 | 98.00 | 98.00 | 2,000 |
| Sep 23, 2024 | 92.00 | 93.00 | 92.00 | 98.00 | 98.00 | 2,250 |
| Sep 17, 2024 | 90.00 | 90.00 | 90.00 | 98.00 | 98.00 | 65,826 |
| Sep 16, 2024 | 94.98 | 94.98 | 94.98 | 98.00 | 98.00 | 858 |
| Sep 13, 2024 | 90.50 | 90.50 | 89.00 | 98.00 | 98.00 | 22,000 |
| Sep 12, 2024 | 90.50 | 90.50 | 90.50 | 98.00 | 98.00 | 41,910 |
| Sep 11, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Sep 10, 2024 | 90.00 | 90.00 | 89.98 | 98.00 | 98.00 | 11,476 |
| Sep 9, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Sep 6, 2024 | 88.20 | 90.50 | 90.00 | 98.00 | 98.00 | 51,528 |
| Sep 5, 2024 | 90.00 | 90.00 | 90.00 | 98.00 | 98.00 | 1,500 |
| Sep 4, 2024 | 97.99 | 97.99 | 94.99 | 98.00 | 98.00 | 3,828 |
| Sep 3, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Sep 2, 2024 | 92.00 | 92.01 | 92.00 | 98.00 | 98.00 | 11,660 |
| Aug 30, 2024 | 94.49 | 92.30 | 92.30 | 98.00 | 98.00 | 11,730 |
| Aug 29, 2024 | 96.99 | 96.99 | 96.99 | 98.00 | 98.00 | 3,100 |
| Aug 28, 2024 | 93.00 | 92.40 | 92.40 | 98.00 | 98.00 | 30,435 |
| Aug 27, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Aug 26, 2024 | 98.00 | 98.00 | 93.59 | 98.00 | 98.00 | 3,400 |
| Aug 23, 2024 | 95.00 | 93.61 | 93.50 | 98.00 | 98.00 | 56,682 |
| Aug 22, 2024 | 96.00 | 96.00 | 92.41 | 98.00 | 98.00 | 23,807 |
| Aug 21, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1,021 |
| Aug 20, 2024 | 92.53 | 92.53 | 92.53 | 98.00 | 98.00 | 10,810 |
| Aug 19, 2024 | 92.51 | 92.51 | 92.51 | 98.00 | 98.00 | 6,671 |
| Aug 16, 2024 | 94.97 | 98.00 | 94.96 | 94.01 | 94.01 | 1,192,629 |
| Aug 14, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| Aug 13, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| Aug 12, 2024 | 90.00 | 90.00 | 90.00 | 98.80 | 98.80 | 17,370 |
| Aug 9, 2024 | 94.00 | 94.00 | 94.00 | 98.80 | 98.80 | 6,051 |
| Aug 8, 2024 | 94.00 | 94.00 | 94.00 | 98.80 | 98.80 | 1,148 |
| Aug 7, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| Aug 6, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| Aug 5, 2024 | 85.00 | 85.00 | 85.00 | 98.80 | 98.80 | 980 |
| Aug 2, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| Aug 1, 2024 | 86.01 | 97.00 | 86.01 | 98.80 | 98.80 | 620 |
| Jul 31, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| Jul 30, 2024 | 93.00 | 97.00 | 97.00 | 98.80 | 98.80 | 18,751 |
| Jul 29, 2024 | 98.68 | 94.00 | 94.00 | 98.80 | 98.80 | 40,639 |
| Jul 26, 2024 | 94.00 | 98.69 | 94.00 | 98.80 | 98.80 | 1,662 |
| Jul 25, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| Jul 24, 2024 | 97.98 | 97.98 | 97.98 | 98.80 | 98.80 | 23,704 |
| Jul 23, 2024 | 100.00 | 100.00 | 93.01 | 98.80 | 98.80 | 134,550 |
| Jul 22, 2024 | 97.43 | 99.99 | 97.43 | 102.00 | 102.00 | 50,021 |
| Jul 19, 2024 | 97.42 | 97.42 | 97.42 | 102.00 | 102.00 | 800 |
| Jul 18, 2024 | 103.00 | 101.00 | 101.00 | 102.00 | 102.00 | 13,885 |
| Jul 17, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 94 |
| Jul 15, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2,782 |
| Jul 12, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 10,370 |
| Jul 11, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jul 10, 2024 | 97.13 | 101.99 | 97.13 | 102.00 | 102.00 | 12,000 |
| Jul 9, 2024 | 97.47 | 97.47 | 97.47 | 102.00 | 102.00 | 6,000 |
| Jul 8, 2024 | 101.99 | 102.00 | 101.99 | 102.00 | 102.00 | 249,678 |
| Jul 5, 2024 | 102.00 | 102.00 | 98.48 | 102.00 | 102.00 | 101,543 |
| Jul 4, 2024 | 98.50 | 98.70 | 98.50 | 102.00 | 102.00 | 5,000 |
| Jul 3, 2024 | 99.00 | 99.00 | 97.00 | 102.00 | 102.00 | 74,723 |
| Jul 2, 2024 | 97.41 | 97.00 | 97.00 | 102.00 | 102.00 | 39,340 |
| Jul 1, 2024 | 102.00 | 103.00 | 103.00 | 102.00 | 102.00 | 10,200 |
| Jun 28, 2024 | 101.99 | 100.00 | 100.00 | 102.00 | 102.00 | 20,869 |
| Jun 27, 2024 | 101.00 | 101.00 | 98.01 | 102.00 | 102.00 | 7,480 |
| Jun 26, 2024 | 100.00 | 100.00 | 100.00 | 102.00 | 102.00 | 20,000 |
| Jun 25, 2024 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 231,299 |
| Jun 24, 2024 | 100.07 | 104.78 | 100.00 | 104.79 | 104.79 | 8,202 |
| Jun 21, 2024 | 105.00 | 105.00 | 104.99 | 104.79 | 104.79 | 28,312 |
| Jun 19, 2024 | 104.00 | 104.89 | 100.09 | 104.79 | 104.79 | 9,523 |
| Jun 18, 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | 52,385 |
| Jun 17, 2024 | 105.97 | 106.00 | 102.01 | 104.79 | 104.79 | 79,787 |
| Jun 14, 2024 | 105.00 | 106.05 | 104.00 | 104.92 | 104.92 | 412,818 |
| Jun 13, 2024 | 101.06 | 106.00 | 104.50 | 104.96 | 104.96 | 515,608 |
| Jun 12, 2024 | 97.80 | 101.99 | 99.00 | 101.06 | 101.06 | 112,009 |
| Jun 11, 2024 | 95.01 | 98.30 | 95.01 | 98.32 | 98.32 | 2,633 |
| Jun 10, 2024 | 98.32 | 99.99 | 98.32 | 98.32 | 98.32 | 16,517 |
| Jun 7, 2024 | 103.00 | 100.00 | 97.40 | 98.32 | 98.32 | 87,989 |
| Jun 6, 2024 | 101.99 | 100.00 | 100.00 | 103.30 | 103.30 | 19,355 |
| Jun 5, 2024 | 100.00 | 104.72 | 99.12 | 103.30 | 103.30 | 348,976 |
| Jun 4, 2024 | 98.00 | 105.30 | 98.00 | 100.25 | 100.25 | 525,180 |
| Jun 3, 2024 | 98.00 | 100.00 | 98.00 | 100.92 | 100.92 | 10,000 |
| May 31, 2024 | 109.00 | 106.00 | 95.10 | 100.92 | 100.92 | 921,879 |
| May 30, 2024 | 109.50 | 110.00 | 109.00 | 109.50 | 109.50 | 337,278 |
| May 29, 2024 | 109.00 | 107.90 | 105.01 | 107.00 | 107.00 | 861,341 |
| May 28, 2024 | 105.17 | 109.00 | 104.00 | 107.03 | 107.03 | 494,537 |
| May 27, 2024 | 104.97 | 108.00 | 104.97 | 105.17 | 105.17 | 363,154 |
| May 24, 2024 | 103.00 | 105.00 | 99.18 | 104.97 | 104.97 | 1,263 |
| May 23, 2024 | 99.50 | 99.50 | 96.10 | 98.20 | 98.20 | 10,450,669 |
| May 22, 2024 | 96.49 | 98.00 | 96.00 | 96.75 | 96.75 | 112,949 |
| May 20, 2024 | 95.00 | 97.00 | 96.00 | 95.34 | 95.34 | 3,000 |
| May 17, 2024 | 94.00 | 96.00 | 94.90 | 96.02 | 96.02 | 697,742 |
| May 16, 2024 | 94.00 | 94.00 | 92.50 | 94.00 | 94.00 | 105,955 |
| May 15, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
| May 14, 2024 | 94.00 | 94.90 | 83.40 | 94.13 | 94.13 | 21,663 |
| May 13, 2024 | 93.00 | 93.00 | 91.00 | 92.22 | 92.22 | 164,508 |
| May 10, 2024 | 89.70 | 92.90 | 89.70 | 91.28 | 91.28 | 100,226 |
| May 9, 2024 | 88.50 | 90.00 | 88.50 | 89.27 | 89.27 | 470,002 |
| May 8, 2024 | 86.96 | 87.00 | 85.20 | 87.00 | 87.00 | 223,638 |
| May 7, 2024 | 84.00 | 84.00 | 84.00 | 87.00 | 87.00 | 11 |
| May 6, 2024 | 84.00 | 84.00 | 84.00 | 87.00 | 87.00 | 23,190 |