8,055.00
-24.00
(-0.30%)
At close: 2:24:56 PM GMT+3
Currency in ILA 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 14, 2025 | 8,051.00 | 8,090.00 | 8,020.00 | 8,055.00 | 8,055.00 | 5,417 |
| Apr 10, 2025 | 8,000.00 | 8,111.00 | 7,982.00 | 8,079.00 | 8,079.00 | 10,365 |
| Apr 9, 2025 | 6,552.00 | 8,321.00 | 6,495.00 | 7,967.00 | 7,967.00 | 11,520 |
| Apr 8, 2025 | 6,670.00 | 6,763.00 | 6,411.00 | 6,552.00 | 6,552.00 | 2,961 |
| Apr 7, 2025 | 6,515.00 | 6,516.00 | 6,400.00 | 6,406.00 | 6,406.00 | 3,647 |
| Apr 6, 2025 | 6,833.00 | 6,750.00 | 6,560.00 | 6,616.00 | 6,616.00 | 1,187 |
| Apr 3, 2025 | 6,872.00 | 6,870.00 | 6,801.00 | 6,833.00 | 6,833.00 | 552 |
| Apr 2, 2025 | 6,923.00 | 6,955.00 | 6,801.00 | 6,872.00 | 6,872.00 | 721 |
| Apr 1, 2025 | 6,812.00 | 7,000.00 | 6,812.00 | 6,923.00 | 6,923.00 | 1,189 |
| Mar 31, 2025 | 6,864.00 | 6,850.00 | 6,666.00 | 6,812.00 | 6,812.00 | 2,501 |
| Mar 30, 2025 | 6,969.00 | 6,913.00 | 6,799.00 | 6,864.00 | 6,864.00 | 1,190 |
| Mar 27, 2025 | 6,935.00 | 6,991.00 | 6,906.00 | 6,969.00 | 6,969.00 | 1,117 |
| Mar 26, 2025 | 6,799.00 | 7,118.00 | 6,799.00 | 6,935.00 | 6,935.00 | 600 |
| Mar 25, 2025 | 6,995.00 | 6,995.00 | 6,820.00 | 6,995.00 | 6,995.00 | 2,875 |
| Mar 24, 2025 | 6,997.00 | 7,100.00 | 6,901.00 | 6,995.00 | 6,995.00 | 980 |
| Mar 23, 2025 | 7,190.00 | 7,179.00 | 6,903.00 | 6,997.00 | 6,997.00 | 1,794 |
| Mar 20, 2025 | 7,246.00 | 7,347.00 | 7,182.00 | 7,190.00 | 7,190.00 | 1,410 |
| Mar 19, 2025 | 7,392.00 | 7,392.00 | 7,190.00 | 7,246.00 | 7,246.00 | 728 |
| Mar 18, 2025 | 7,367.00 | 7,404.00 | 7,250.00 | 7,392.00 | 7,392.00 | 2,133 |
| Mar 17, 2025 | 7,492.00 | 7,480.00 | 7,348.00 | 7,367.00 | 7,367.00 | 1,746 |
| Mar 16, 2025 | 7,499.00 | 7,511.00 | 7,355.00 | 7,492.00 | 7,492.00 | 2,055 |
| Mar 13, 2025 | 7,443.00 | 7,754.00 | 7,402.00 | 7,499.00 | 7,499.00 | 696 |
| Mar 12, 2025 | 7,442.00 | 7,469.00 | 7,372.00 | 7,443.00 | 7,443.00 | 2,763 |
| Mar 11, 2025 | 7,641.00 | 7,654.00 | 7,350.00 | 7,442.00 | 7,442.00 | 4,291 |
| Mar 10, 2025 | 7,756.00 | 7,728.00 | 7,579.00 | 7,641.00 | 7,641.00 | 1,588 |
| Mar 9, 2025 | 7,762.00 | 7,760.00 | 7,736.00 | 7,756.00 | 7,756.00 | 1,761 |
| Mar 6, 2025 | 7,964.00 | 7,964.00 | 7,743.00 | 7,762.00 | 7,762.00 | 517 |
| Mar 5, 2025 | 8,022.00 | 8,023.00 | 7,706.00 | 7,964.00 | 7,964.00 | 1,866 |
| Mar 4, 2025 | 7,800.00 | 8,072.00 | 7,800.00 | 8,022.00 | 8,022.00 | 393 |
| Mar 3, 2025 | 7,965.00 | 8,199.00 | 7,925.00 | 8,135.00 | 8,135.00 | 233 |
| Mar 2, 2025 | 8,038.00 | 7,998.00 | 7,960.00 | 7,965.00 | 7,965.00 | 92 |
| Feb 27, 2025 | 8,065.00 | 8,065.00 | 7,965.00 | 8,038.00 | 8,038.00 | 615 |
| Feb 26, 2025 | 8,082.00 | 8,082.00 | 8,002.00 | 8,065.00 | 8,065.00 | 1,127 |
| Feb 25, 2025 | 8,067.00 | 8,129.00 | 7,935.00 | 8,082.00 | 8,082.00 | 3,429 |
| Feb 24, 2025 | 8,281.00 | 8,099.00 | 8,033.00 | 8,067.00 | 8,067.00 | 4,534 |
| Feb 23, 2025 | 8,419.00 | 8,419.00 | 8,141.00 | 8,281.00 | 8,281.00 | 220 |
| Feb 20, 2025 | 8,499.00 | 8,499.00 | 8,355.00 | 8,419.00 | 8,419.00 | 497 |
| Feb 19, 2025 | 8,549.00 | 8,596.00 | 8,455.00 | 8,499.00 | 8,499.00 | 755 |
| Feb 18, 2025 | 8,600.00 | 8,650.00 | 8,498.00 | 8,549.00 | 8,549.00 | 2,801 |
| Feb 17, 2025 | 8,616.00 | 8,630.00 | 8,569.00 | 8,600.00 | 8,600.00 | 1,589 |
| Feb 16, 2025 | 8,602.00 | 8,636.00 | 8,602.00 | 8,616.00 | 8,616.00 | 715 |
| Feb 13, 2025 | 8,656.00 | 8,656.00 | 8,513.00 | 8,602.00 | 8,602.00 | 1,472 |
| Feb 12, 2025 | 8,678.00 | 8,678.00 | 8,605.00 | 8,656.00 | 8,656.00 | 537 |
| Feb 11, 2025 | 8,783.00 | 8,783.00 | 8,635.00 | 8,678.00 | 8,678.00 | 1,500 |
| Feb 10, 2025 | 8,943.00 | 8,983.00 | 8,730.00 | 8,783.00 | 8,783.00 | 3,463 |
| Feb 9, 2025 | 9,000.00 | 8,993.00 | 8,895.00 | 8,943.00 | 8,943.00 | 605 |
| Feb 6, 2025 | 8,814.00 | 9,000.00 | 8,921.00 | 9,000.00 | 9,000.00 | 19,860 |
| Feb 5, 2025 | 8,797.00 | 8,900.00 | 8,672.00 | 8,814.00 | 8,814.00 | 2,241 |
| Feb 4, 2025 | 8,778.00 | 8,879.00 | 8,734.00 | 8,797.00 | 8,797.00 | 1,661 |
| Feb 3, 2025 | 8,741.00 | 8,944.00 | 8,664.00 | 8,778.00 | 8,778.00 | 7,301 |
| Feb 2, 2025 | 8,514.00 | 8,800.00 | 8,514.00 | 8,741.00 | 8,741.00 | 1,213 |
| Jan 30, 2025 | 8,276.00 | 8,590.00 | 8,276.00 | 8,514.00 | 8,514.00 | 1,674 |
| Jan 29, 2025 | 8,284.00 | 8,398.00 | 8,091.00 | 8,276.00 | 8,276.00 | 1,403 |
| Jan 28, 2025 | 8,203.00 | 8,450.00 | 8,082.00 | 8,284.00 | 8,284.00 | 1,233 |
| Jan 27, 2025 | 8,209.00 | 8,367.00 | 8,039.00 | 8,203.00 | 8,203.00 | 693 |
| Jan 26, 2025 | 8,180.00 | 8,295.00 | 8,132.00 | 8,209.00 | 8,209.00 | 469 |
| Jan 23, 2025 | 8,100.00 | 8,193.00 | 8,100.00 | 8,180.00 | 8,180.00 | 900 |
| Jan 22, 2025 | 7,995.00 | 8,235.00 | 7,995.00 | 8,195.00 | 8,195.00 | 397 |
| Jan 21, 2025 | 7,897.00 | 8,020.00 | 7,857.00 | 7,995.00 | 7,995.00 | 1,091 |
| Jan 20, 2025 | 8,050.00 | 8,070.00 | 7,866.00 | 7,897.00 | 7,897.00 | 1,283 |
| Jan 19, 2025 | 7,821.00 | 8,164.00 | 7,819.00 | 8,052.00 | 8,052.00 | 1,118 |
| Jan 16, 2025 | 7,673.00 | 7,852.00 | 7,732.00 | 7,821.00 | 7,821.00 | 1,814 |
| Jan 15, 2025 | 7,502.00 | 7,694.00 | 7,557.00 | 7,673.00 | 7,673.00 | 1,671 |
| Jan 14, 2025 | 7,471.00 | 7,527.00 | 7,441.00 | 7,502.00 | 7,502.00 | 3,013 |
| Jan 13, 2025 | 7,374.00 | 7,600.00 | 7,374.00 | 7,471.00 | 7,471.00 | 2,695 |
| Jan 12, 2025 | 7,479.00 | 7,599.00 | 7,332.00 | 7,374.00 | 7,374.00 | 2,184 |
| Jan 9, 2025 | 7,656.00 | 7,656.00 | 7,467.00 | 7,479.00 | 7,479.00 | 3,477 |
| Jan 8, 2025 | 7,815.00 | 7,928.00 | 7,600.00 | 7,656.00 | 7,656.00 | 2,438 |
| Jan 7, 2025 | 7,856.00 | 7,859.00 | 7,800.00 | 7,815.00 | 7,815.00 | 12,443 |
| Jan 6, 2025 | 7,845.00 | 7,899.00 | 7,844.00 | 7,856.00 | 7,856.00 | 1,890 |
| Jan 5, 2025 | 7,845.00 | 7,897.00 | 7,844.00 | 7,845.00 | 7,845.00 | 3,161 |
| Jan 2, 2025 | 7,845.00 | 7,879.00 | 7,720.00 | 7,845.00 | 7,845.00 | 752 |
| Jan 1, 2025 | 7,599.00 | 7,888.00 | 7,697.00 | 7,845.00 | 7,845.00 | 3,097 |
| Dec 31, 2024 | 7,477.00 | 7,610.00 | 7,295.00 | 7,599.00 | 7,599.00 | 2,952 |
| Dec 30, 2024 | 278.27 Dividend | |||||
| Dec 30, 2024 | 7,485.00 | 7,486.00 | 7,455.00 | 7,477.00 | 7,477.00 | 1,415 |
| Dec 29, 2024 | 7,797.00 | 7,859.00 | 7,733.00 | 7,763.00 | 7,760.22 | 1,591 |
| Dec 26, 2024 | 7,806.00 | 7,808.00 | 7,728.00 | 7,797.00 | 7,794.21 | 613 |
| Dec 25, 2024 | 7,892.00 | 7,885.00 | 7,788.00 | 7,806.00 | 7,803.20 | 980 |
| Dec 24, 2024 | 7,892.00 | 7,918.00 | 7,892.00 | 7,892.00 | 7,889.17 | 1,130 |
| Dec 23, 2024 | 7,918.00 | 7,925.00 | 7,736.00 | 7,892.00 | 7,889.17 | 544 |
| Dec 22, 2024 | 7,924.00 | 7,923.00 | 7,910.00 | 7,918.00 | 7,915.16 | 415 |
| Dec 19, 2024 | 7,931.00 | 7,931.00 | 7,900.00 | 7,924.00 | 7,921.16 | 295 |
| Dec 18, 2024 | 7,786.00 | 7,995.00 | 7,810.00 | 7,931.00 | 7,928.16 | 1,699 |
| Dec 17, 2024 | 254.42 Dividend | |||||
| Dec 17, 2024 | 7,733.00 | 7,843.00 | 7,625.00 | 7,786.00 | 7,783.21 | 1,035 |
| Dec 16, 2024 | 7,962.00 | 7,995.00 | 7,962.00 | 7,987.00 | 7,981.59 | 2,722 |
| Dec 15, 2024 | 7,978.00 | 7,983.00 | 7,944.00 | 7,962.00 | 7,956.61 | 1,471 |
| Dec 12, 2024 | 7,989.00 | 7,992.00 | 7,925.00 | 7,978.00 | 7,972.60 | 1,168 |
| Dec 11, 2024 | 7,961.00 | 7,990.00 | 7,961.00 | 7,985.00 | 7,979.60 | 1,457 |
| Dec 10, 2024 | 7,950.00 | 7,979.00 | 7,861.00 | 7,961.00 | 7,955.61 | 1,384 |
| Dec 9, 2024 | 7,909.00 | 7,990.00 | 7,874.00 | 7,936.00 | 7,930.63 | 4,109 |
| Dec 8, 2024 | 7,761.00 | 7,920.00 | 7,761.00 | 7,909.00 | 7,903.65 | 633 |
| Dec 5, 2024 | 7,801.00 | 7,801.00 | 7,681.00 | 7,761.00 | 7,755.75 | 2,511 |
| Dec 4, 2024 | 7,950.00 | 7,933.00 | 7,779.00 | 7,801.00 | 7,795.72 | 2,775 |
| Dec 3, 2024 | 7,762.00 | 8,000.00 | 7,885.00 | 7,950.00 | 7,944.62 | 650 |
| Dec 2, 2024 | 7,721.00 | 7,839.00 | 7,651.00 | 7,762.00 | 7,756.75 | 4,164 |
| Dec 1, 2024 | 8,100.00 | 8,100.00 | 7,695.00 | 7,721.00 | 7,715.77 | 6,416 |
| Nov 28, 2024 | 7,771.00 | 7,842.00 | 7,577.00 | 7,720.00 | 7,714.77 | 794 |
| Nov 27, 2024 | 7,829.00 | 7,887.00 | 7,696.00 | 7,771.00 | 7,765.74 | 2,267 |
| Nov 26, 2024 | 7,773.00 | 7,850.00 | 7,799.00 | 7,829.00 | 7,823.70 | 1,476 |
| Nov 25, 2024 | 7,777.00 | 7,843.00 | 7,620.00 | 7,773.00 | 7,767.74 | 7,275 |
| Nov 24, 2024 | 7,080.00 | 7,696.00 | 7,080.00 | 7,650.00 | 7,644.82 | 18,922 |
| Nov 21, 2024 | 6,977.00 | 7,098.00 | 6,977.00 | 7,080.00 | 7,075.21 | 1,840 |
| Nov 20, 2024 | 6,894.00 | 7,006.00 | 6,801.00 | 6,977.00 | 6,972.28 | 1,382 |
| Nov 19, 2024 | 6,822.00 | 6,942.00 | 6,820.00 | 6,894.00 | 6,889.33 | 11,275 |
| Nov 18, 2024 | 6,759.00 | 6,960.00 | 6,757.00 | 6,822.00 | 6,817.38 | 18,781 |
| Nov 17, 2024 | 6,747.00 | 6,896.00 | 6,663.00 | 6,759.00 | 6,754.42 | 8,553 |
| Nov 14, 2024 | 6,750.00 | 6,782.00 | 6,691.00 | 6,747.00 | 6,742.43 | 3,623 |
| Nov 13, 2024 | 6,693.00 | 6,769.00 | 6,693.00 | 6,750.00 | 6,745.43 | 2,811 |
| Nov 12, 2024 | 6,431.00 | 6,728.00 | 6,431.00 | 6,693.00 | 6,688.47 | 2,448 |
| Nov 11, 2024 | 6,665.00 | 6,730.00 | 6,568.00 | 6,670.00 | 6,665.48 | 7,334 |
| Nov 10, 2024 | 6,433.00 | 6,737.00 | 6,433.00 | 6,665.00 | 6,660.49 | 7,268 |
| Nov 7, 2024 | 6,521.00 | 6,650.00 | 6,481.00 | 6,580.00 | 6,575.55 | 33,109 |
| Nov 6, 2024 | 6,622.00 | 6,629.00 | 6,489.00 | 6,590.00 | 6,585.54 | 3,778 |
| Nov 5, 2024 | 6,630.00 | 6,660.00 | 6,549.00 | 6,622.00 | 6,617.52 | 2,039 |
| Nov 4, 2024 | 6,624.00 | 6,660.00 | 6,611.00 | 6,630.00 | 6,625.51 | 1,038 |
| Nov 3, 2024 | 6,618.00 | 6,638.00 | 6,545.00 | 6,624.00 | 6,619.52 | 766 |
| Oct 31, 2024 | 6,621.00 | 6,635.00 | 6,561.00 | 6,618.00 | 6,613.52 | 8,304 |
| Oct 30, 2024 | 6,624.00 | 6,626.00 | 6,576.00 | 6,621.00 | 6,616.52 | 14,047 |
| Oct 29, 2024 | 6,638.00 | 6,730.00 | 6,565.00 | 6,624.00 | 6,619.52 | 4,081 |
| Oct 28, 2024 | 6,675.00 | 6,756.00 | 6,602.00 | 6,638.00 | 6,633.51 | 5,152 |
| Oct 27, 2024 | 6,660.00 | 6,773.00 | 6,631.00 | 6,675.00 | 6,670.48 | 1,570 |
| Oct 22, 2024 | 6,649.00 | 6,688.00 | 6,607.00 | 6,660.00 | 6,655.49 | 569 |
| Oct 21, 2024 | 6,650.00 | 6,695.00 | 6,579.00 | 6,649.00 | 6,644.50 | 1,461 |
| Oct 20, 2024 | 6,649.00 | 6,677.00 | 6,557.00 | 6,650.00 | 6,645.50 | 2,839 |
| Oct 15, 2024 | 6,661.00 | 6,662.00 | 6,609.00 | 6,649.00 | 6,644.50 | 720 |
| Oct 14, 2024 | 6,684.00 | 6,698.00 | 6,584.00 | 6,661.00 | 6,656.49 | 473 |
| Oct 13, 2024 | 6,689.00 | 6,695.00 | 6,635.00 | 6,684.00 | 6,679.48 | 2,689 |
| Oct 10, 2024 | 6,690.00 | 6,695.00 | 6,658.00 | 6,689.00 | 6,684.47 | 411 |
| Oct 9, 2024 | 6,686.00 | 6,700.00 | 6,656.00 | 6,690.00 | 6,685.47 | 9,360 |
| Oct 8, 2024 | 6,606.00 | 6,700.00 | 6,606.00 | 6,686.00 | 6,681.47 | 1,441 |
| Oct 7, 2024 | 6,600.00 | 6,656.00 | 6,540.00 | 6,606.00 | 6,601.53 | 1,038 |
| Oct 6, 2024 | 6,646.00 | 6,646.00 | 6,431.00 | 6,600.00 | 6,595.53 | 2,323 |
| Oct 1, 2024 | 6,701.00 | 6,722.00 | 6,551.00 | 6,646.00 | 6,641.50 | 2,588 |
| Sep 30, 2024 | 6,784.00 | 6,780.00 | 6,600.00 | 6,665.00 | 6,660.49 | 2,682 |
| Sep 29, 2024 | 6,718.00 | 6,785.00 | 6,593.00 | 6,784.00 | 6,779.41 | 1,156 |
| Sep 26, 2024 | 6,731.00 | 6,731.00 | 6,731.00 | 6,731.00 | 6,726.44 | - |
| Sep 25, 2024 | 6,658.00 | 6,778.00 | 6,450.00 | 6,731.00 | 6,726.44 | 668 |
| Sep 24, 2024 | 6,682.00 | 6,702.00 | 6,600.00 | 6,658.00 | 6,653.49 | 923 |
| Sep 23, 2024 | 6,682.00 | 6,682.00 | 6,682.00 | 6,682.00 | 6,677.48 | 242 |
| Sep 22, 2024 | 6,603.00 | 6,683.00 | 6,603.00 | 6,682.00 | 6,677.48 | 874 |
| Sep 19, 2024 | 6,599.00 | 6,611.00 | 6,500.00 | 6,603.00 | 6,598.53 | 347 |
| Sep 18, 2024 | 6,669.00 | 6,649.00 | 6,402.00 | 6,599.00 | 6,594.53 | 1,433 |
| Sep 17, 2024 | 6,850.00 | 6,850.00 | 6,596.00 | 6,669.00 | 6,664.49 | 423 |
| Sep 16, 2024 | 6,810.00 | 6,895.00 | 6,810.00 | 6,850.00 | 6,845.36 | 534 |
| Sep 15, 2024 | 6,860.00 | 6,899.00 | 6,801.00 | 6,897.00 | 6,892.33 | 3,818 |
| Sep 12, 2024 | 6,835.00 | 6,868.00 | 6,835.00 | 6,860.00 | 6,855.36 | 1,375 |
| Sep 11, 2024 | 6,828.00 | 6,850.00 | 6,828.00 | 6,835.00 | 6,830.37 | 451 |
| Sep 10, 2024 | 6,754.00 | 6,850.00 | 6,726.00 | 6,828.00 | 6,823.38 | 621 |
| Sep 9, 2024 | 6,750.00 | 6,770.00 | 6,730.00 | 6,754.00 | 6,749.43 | 442 |
| Sep 8, 2024 | 6,742.00 | 6,783.00 | 6,720.00 | 6,750.00 | 6,745.43 | 417 |
| Sep 5, 2024 | 6,721.00 | 6,721.00 | 6,721.00 | 6,721.00 | 6,716.45 | - |
| Sep 4, 2024 | 6,628.00 | 6,830.00 | 6,628.00 | 6,721.00 | 6,716.45 | 2,297 |
| Sep 3, 2024 | 6,539.00 | 6,699.00 | 6,539.00 | 6,628.00 | 6,623.51 | 2,134 |
| Sep 2, 2024 | 63.61 Dividend | |||||
| Sep 2, 2024 | 6,534.00 | 6,600.00 | 6,500.00 | 6,539.00 | 6,534.57 | 1,612 |
| Sep 1, 2024 | 6,523.00 | 6,630.00 | 6,523.00 | 6,598.00 | 6,592.90 | 388 |
| Aug 29, 2024 | 6,460.00 | 6,622.00 | 6,432.00 | 6,523.00 | 6,517.96 | 1,989 |
| Aug 28, 2024 | 6,560.00 | 6,500.00 | 6,421.00 | 6,460.00 | 6,455.01 | 1,273 |
| Aug 27, 2024 | 6,490.00 | 6,604.00 | 6,491.00 | 6,560.00 | 6,554.93 | 396 |
| Aug 26, 2024 | 6,345.00 | 6,564.00 | 6,345.00 | 6,490.00 | 6,484.98 | 5,681 |
| Aug 25, 2024 | 6,256.00 | 6,447.00 | 6,255.00 | 6,345.00 | 6,340.09 | 292 |
| Aug 22, 2024 | 6,288.00 | 6,291.00 | 6,256.00 | 6,273.00 | 6,268.15 | 597 |
| Aug 21, 2024 | 6,356.00 | 6,356.00 | 6,257.00 | 6,288.00 | 6,283.14 | 425 |
| Aug 20, 2024 | 6,397.00 | 6,418.00 | 6,300.00 | 6,328.00 | 6,323.11 | 1,032 |
| Aug 19, 2024 | 6,465.00 | 6,495.00 | 6,335.00 | 6,397.00 | 6,392.05 | 756 |
| Aug 18, 2024 | 6,451.00 | 6,497.00 | 6,451.00 | 6,465.00 | 6,460.00 | 210 |
| Aug 15, 2024 | 6,297.00 | 6,495.00 | 6,400.00 | 6,451.00 | 6,446.01 | 823 |
| Aug 14, 2024 | 6,399.00 | 6,399.00 | 6,219.00 | 6,297.00 | 6,292.13 | 8,289 |
| Aug 12, 2024 | 6,530.00 | 6,530.00 | 6,300.00 | 6,351.00 | 6,346.09 | 202 |
| Aug 11, 2024 | 6,278.00 | 6,647.00 | 6,278.00 | 6,494.00 | 6,488.98 | 652 |
| Aug 8, 2024 | 6,463.00 | 6,522.00 | 6,465.00 | 6,512.00 | 6,506.96 | 321 |
| Aug 7, 2024 | 6,367.00 | 6,475.00 | 6,371.00 | 6,463.00 | 6,458.00 | 358 |
| Aug 6, 2024 | 6,407.00 | 6,447.00 | 6,275.00 | 6,367.00 | 6,362.08 | 831 |
| Aug 5, 2024 | 6,572.00 | 6,548.00 | 6,327.00 | 6,407.00 | 6,402.05 | 1,073 |
| Aug 4, 2024 | 6,650.00 | 6,646.00 | 6,535.00 | 6,572.00 | 6,566.92 | 256 |
| Aug 1, 2024 | 6,444.00 | 6,650.00 | 6,452.00 | 6,650.00 | 6,644.86 | 7,646 |
| Jul 31, 2024 | 6,299.00 | 6,496.00 | 6,361.00 | 6,444.00 | 6,439.02 | 791 |
| Jul 30, 2024 | 6,412.00 | 6,429.00 | 6,295.00 | 6,299.00 | 6,294.13 | 1,906 |
| Jul 29, 2024 | 6,481.00 | 6,416.00 | 6,411.00 | 6,412.00 | 6,407.04 | 218 |
| Jul 28, 2024 | 6,490.00 | 6,504.00 | 6,393.00 | 6,481.00 | 6,475.99 | 852 |
| Jul 25, 2024 | 6,438.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,484.98 | 330 |
| Jul 24, 2024 | 6,445.00 | 6,440.00 | 6,360.00 | 6,438.00 | 6,433.02 | 482 |
| Jul 23, 2024 | 6,387.00 | 6,450.00 | 6,400.00 | 6,445.00 | 6,440.02 | 1,058 |
| Jul 22, 2024 | 6,372.00 | 6,402.00 | 6,370.00 | 6,387.00 | 6,382.06 | 371 |
| Jul 21, 2024 | 6,372.00 | 6,441.00 | 6,345.00 | 6,372.00 | 6,367.07 | 2,534 |
| Jul 18, 2024 | 6,405.00 | 6,430.00 | 6,350.00 | 6,372.00 | 6,367.07 | 4,144 |
| Jul 17, 2024 | 6,432.00 | 6,430.00 | 6,371.00 | 6,405.00 | 6,400.05 | 537 |
| Jul 16, 2024 | 6,417.00 | 6,443.00 | 6,369.00 | 6,432.00 | 6,427.03 | 1,107 |
| Jul 15, 2024 | 6,394.00 | 6,443.00 | 6,351.00 | 6,417.00 | 6,412.04 | 570 |
| Jul 14, 2024 | 6,379.00 | 6,400.00 | 6,375.00 | 6,394.00 | 6,389.06 | 306 |
| Jul 11, 2024 | 6,339.00 | 6,384.00 | 6,328.00 | 6,379.00 | 6,374.07 | 550 |
| Jul 10, 2024 | 6,317.00 | 6,379.00 | 6,300.00 | 6,339.00 | 6,334.10 | 646 |
| Jul 9, 2024 | 6,303.00 | 6,345.00 | 6,300.00 | 6,317.00 | 6,312.12 | 268 |
| Jul 8, 2024 | 6,341.00 | 6,399.00 | 6,254.00 | 6,303.00 | 6,298.13 | 286 |
| Jul 7, 2024 | 6,185.00 | 6,395.00 | 6,185.00 | 6,341.00 | 6,336.10 | 4,436 |
| Jul 4, 2024 | 6,219.00 | 6,281.00 | 6,150.00 | 6,185.00 | 6,180.22 | 2,067 |
| Jul 3, 2024 | 6,173.00 | 6,369.00 | 6,173.00 | 6,219.00 | 6,214.19 | 1,175 |
| Jul 2, 2024 | 6,226.00 | 6,217.00 | 6,146.00 | 6,173.00 | 6,168.23 | 1,473 |
| Jul 1, 2024 | 6,285.00 | 6,370.00 | 6,145.00 | 6,226.00 | 6,221.19 | 272 |
| Jun 30, 2024 | 6,202.00 | 6,339.00 | 6,200.00 | 6,285.00 | 6,280.14 | 696 |
| Jun 27, 2024 | 6,225.00 | 6,277.00 | 6,146.00 | 6,202.00 | 6,197.20 | 951 |
| Jun 26, 2024 | 6,211.00 | 6,243.00 | 6,200.00 | 6,225.00 | 6,220.19 | 1,973 |
| Jun 25, 2024 | 6,255.00 | 6,211.00 | 6,211.00 | 6,211.00 | 6,206.20 | 188 |
| Jun 24, 2024 | 6,250.00 | 6,275.00 | 6,250.00 | 6,255.00 | 6,250.16 | 437 |
| Jun 23, 2024 | 6,290.00 | 6,290.00 | 6,250.00 | 6,250.00 | 6,245.17 | 304 |
| Jun 20, 2024 | 6,260.00 | 6,376.00 | 6,254.00 | 6,290.00 | 6,285.14 | 1,761 |
| Jun 19, 2024 | 6,270.00 | 6,282.00 | 6,250.00 | 6,260.00 | 6,255.16 | 3,332 |
| Jun 18, 2024 | 6,339.00 | 6,339.00 | 6,257.00 | 6,270.00 | 6,265.15 | 2,003 |
| Jun 17, 2024 | 6,343.00 | 6,400.00 | 6,300.00 | 6,339.00 | 6,334.10 | 330 |
| Jun 16, 2024 | 6,333.00 | 6,333.00 | 6,293.00 | 6,309.00 | 6,304.12 | 1,501 |
| Jun 13, 2024 | 6,324.00 | 6,346.00 | 6,322.00 | 6,333.00 | 6,328.10 | 439 |
| Jun 10, 2024 | 6,250.00 | 6,371.00 | 6,250.00 | 6,324.00 | 6,319.11 | 2,845 |
| Jun 9, 2024 | 6,264.00 | 6,342.00 | 6,280.00 | 6,300.00 | 6,295.13 | 1,087 |
| Jun 6, 2024 | 6,250.00 | 6,323.00 | 6,199.00 | 6,264.00 | 6,259.16 | 8,960 |
| Jun 5, 2024 | 6,294.00 | 6,396.00 | 6,270.00 | 6,309.00 | 6,304.12 | 894 |
| Jun 4, 2024 | 6,297.00 | 6,320.00 | 6,201.00 | 6,294.00 | 6,289.13 | 2,634 |
| Jun 3, 2024 | 6,475.00 | 6,429.00 | 6,290.00 | 6,297.00 | 6,292.13 | 3,374 |
| Jun 2, 2024 | 6,299.00 | 6,597.00 | 6,299.00 | 6,475.00 | 6,469.99 | 2,151 |
| May 30, 2024 | 6,279.00 | 6,311.00 | 6,275.00 | 6,299.00 | 6,294.13 | 293 |
| May 29, 2024 | 6,305.00 | 6,374.00 | 6,250.00 | 6,279.00 | 6,274.15 | 1,087 |
| May 28, 2024 | 6,305.00 | 6,336.00 | 6,269.00 | 6,314.00 | 6,309.12 | 881 |
| May 27, 2024 | 6,348.00 | 6,340.00 | 6,255.00 | 6,305.00 | 6,300.13 | 521 |
| May 26, 2024 | 6,299.00 | 6,355.00 | 6,299.00 | 6,348.00 | 6,343.09 | 230 |
| May 23, 2024 | 6,326.00 | 6,377.00 | 6,260.00 | 6,299.00 | 6,294.13 | 3,326 |
| May 22, 2024 | 6,342.00 | 6,439.00 | 6,313.00 | 6,326.00 | 6,321.11 | 9,362 |
| May 21, 2024 | 6,319.00 | 6,364.00 | 6,319.00 | 6,342.00 | 6,337.10 | 612 |
| May 20, 2024 | 6,341.00 | 6,328.00 | 6,262.00 | 6,319.00 | 6,314.11 | 3,572 |
| May 19, 2024 | 6,351.00 | 6,399.00 | 6,310.00 | 6,341.00 | 6,336.10 | 3,326 |
| May 16, 2024 | 6,379.00 | 6,397.00 | 6,280.00 | 6,351.00 | 6,346.09 | 25,256 |
| May 15, 2024 | 6,397.00 | 6,397.00 | 6,325.00 | 6,379.00 | 6,374.07 | 4,249 |
| May 12, 2024 | 6,408.00 | 6,448.00 | 6,350.00 | 6,397.00 | 6,392.05 | 2,171 |
| May 9, 2024 | 6,406.00 | 6,408.00 | 6,408.00 | 6,408.00 | 6,403.05 | 341 |
| May 8, 2024 | 6,400.00 | 6,449.00 | 6,388.00 | 6,406.00 | 6,401.05 | 74,040 |
| May 7, 2024 | 6,408.00 | 6,500.00 | 6,394.00 | 6,400.00 | 6,395.05 | 17,433 |
| May 6, 2024 | 6,406.00 | 6,450.00 | 6,401.00 | 6,408.00 | 6,403.05 | 20,820 |
| May 5, 2024 | 6,401.00 | 6,470.00 | 6,326.00 | 6,406.00 | 6,401.05 | 3,964 |
| May 2, 2024 | 6,437.00 | 6,527.00 | 6,405.00 | 6,405.00 | 6,400.05 | 55,993 |
| May 1, 2024 | 6,400.00 | 6,500.00 | 6,405.00 | 6,437.00 | 6,432.02 | 1,515 |
| Apr 30, 2024 | 6,404.00 | 6,590.00 | 6,400.00 | 6,400.00 | 6,395.05 | 78,883 |
| Apr 25, 2024 | 6,458.00 | 6,465.00 | 6,395.00 | 6,404.00 | 6,399.05 | 1,252 |
| Apr 24, 2024 | 6,363.00 | 6,476.00 | 6,363.00 | 6,458.00 | 6,453.01 | 1,477 |
| Apr 21, 2024 | 6,362.00 | 6,427.00 | 6,320.00 | 6,363.00 | 6,358.08 | 1,890 |
| Apr 18, 2024 | 6,302.00 | 6,450.00 | 6,280.00 | 6,362.00 | 6,357.08 | 24,295 |
| Apr 17, 2024 | 6,306.00 | 6,347.00 | 6,272.00 | 6,302.00 | 6,297.13 | 4,500 |
| Apr 16, 2024 | 6,444.00 | 6,444.00 | 6,304.00 | 6,306.00 | 6,301.12 | 4,564 |
| Apr 15, 2024 | 6,635.00 | 6,635.00 | 6,386.00 | 6,444.00 | 6,439.02 | 2,455 |
| Apr 14, 2024 | 6,785.00 | 6,702.00 | 6,500.00 | 6,635.00 | 6,629.87 | 1,435 |