Cboe UK GBp
Pacific Horizon Investment Trust PLC (PHIL.XC)
595.00
+1.00
+(0.17%)
At close: June 13 at 4:24:34 PM GMT+1
Currency in GBp 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 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jun 12, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jun 11, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jun 10, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jun 9, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jun 6, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jun 5, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jun 4, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jun 3, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jun 2, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 30, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 29, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 28, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 27, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 23, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 22, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 21, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 20, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 19, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 16, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 15, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 14, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 13, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 12, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 9, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 8, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 7, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 6, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 2, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| May 1, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 30, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 29, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 28, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 25, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 24, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 23, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 22, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 17, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 16, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 15, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 14, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 11, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 10, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 9, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 8, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 7, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 4, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 3, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 2, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 1, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 31, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 28, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 27, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 26, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 25, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 24, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 21, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 20, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 19, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 18, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 17, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 14, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 13, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 12, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 11, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 10, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 7, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 6, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 5, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 4, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 3, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 28, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 27, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 26, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 25, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 24, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 21, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 20, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 19, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 18, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 17, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 14, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 13, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 12, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 11, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 10, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 7, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 6, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 5, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 4, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 3, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 31, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 30, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 29, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 28, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 27, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 24, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 23, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 22, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 21, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 20, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 17, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 16, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 15, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 14, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 13, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 10, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 9, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 8, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 7, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 6, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 3, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 2, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 31, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 30, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 27, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 24, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 23, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 20, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 19, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 18, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 17, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 16, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 13, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 12, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 11, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 10, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 9, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 6, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 5, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 4, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 3, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 2, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 29, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 28, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 27, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 26, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 25, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 22, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 21, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 20, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 19, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | 124 |
| Nov 18, 2024 | 560.00 | 563.00 | 560.00 | 562.00 | 562.00 | 2,476 |
| Nov 15, 2024 | 560.00 | 564.00 | 560.00 | 564.00 | 564.00 | 3,733 |
| Nov 14, 2024 | 563.00 | 563.00 | 560.00 | 560.00 | 560.00 | 6,343 |
| Nov 13, 2024 | 567.00 | 567.00 | 565.00 | 565.00 | 565.00 | 997 |
| Nov 12, 2024 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 123 |
| Nov 11, 2024 | 574.00 | 575.00 | 572.00 | 574.00 | 574.00 | 4,500 |
| Nov 8, 2024 | 574.00 | 576.50 | 574.00 | 576.00 | 576.00 | 16 |
| Nov 7, 2024 | 568.50 | 580.00 | 568.50 | 579.00 | 579.00 | 1,926 |
| Nov 6, 2024 | 571.50 | 575.00 | 568.00 | 571.00 | 571.00 | 1,314 |
| Nov 5, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1,746 |
| Nov 4, 2024 | 574.00 | 574.00 | 573.00 | 573.00 | 573.00 | 1,429 |
| Nov 1, 2024 | 574.50 | 574.50 | 567.00 | 572.00 | 572.00 | 4,191 |
| Oct 31, 2024 | 568.00 | 570.00 | 568.00 | 570.00 | 570.00 | 239 |
| Oct 30, 2024 | 569.00 | 572.00 | 569.00 | 572.00 | 572.00 | 720 |
| Oct 29, 2024 | 575.00 | 575.00 | 572.00 | 572.00 | 572.00 | 266 |
| Oct 28, 2024 | 571.00 | 573.00 | 570.00 | 571.50 | 571.50 | 2,472 |
| Oct 25, 2024 | 574.50 | 574.50 | 574.50 | 574.50 | 574.50 | - |
| Oct 24, 2024 | 2.6499999 Dividend | |||||
| Oct 24, 2024 | 573.00 | 575.00 | 572.00 | 574.50 | 574.50 | 1,682 |
| Oct 23, 2024 | 578.50 | 578.50 | 577.50 | 577.50 | 577.47 | 3,768 |
| Oct 22, 2024 | 581.00 | 582.00 | 581.00 | 582.00 | 581.97 | 141 |
| Oct 21, 2024 | 587.00 | 588.00 | 583.00 | 585.00 | 584.97 | 1,784 |
| Oct 18, 2024 | 585.00 | 587.00 | 585.00 | 587.00 | 586.97 | 624 |
| Oct 17, 2024 | 584.00 | 584.00 | 583.00 | 583.00 | 582.97 | 215 |
| Oct 16, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.97 | - |
| Oct 15, 2024 | 599.00 | 599.00 | 584.00 | 584.00 | 583.97 | 264 |
| Oct 14, 2024 | 598.50 | 603.00 | 598.50 | 603.00 | 602.97 | 133 |
| Oct 11, 2024 | 601.00 | 603.00 | 601.00 | 602.00 | 601.97 | 741 |
| Oct 10, 2024 | 599.00 | 599.00 | 596.00 | 599.00 | 598.97 | 3,194 |
| Oct 9, 2024 | 602.50 | 603.00 | 601.00 | 603.00 | 602.97 | 5,004 |
| Oct 8, 2024 | 600.00 | 604.00 | 599.00 | 604.00 | 603.97 | 2,552 |
| Oct 7, 2024 | 615.00 | 616.00 | 615.00 | 616.00 | 615.97 | 477 |
| Oct 4, 2024 | 616.00 | 617.00 | 615.00 | 615.00 | 614.97 | 2,150 |
| Oct 3, 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 613.97 | 12 |
| Oct 2, 2024 | 607.00 | 612.00 | 607.00 | 610.00 | 609.97 | 4,063 |
| Oct 1, 2024 | 593.50 | 599.00 | 593.50 | 596.00 | 595.97 | 2,611 |
| Sep 30, 2024 | 596.00 | 596.00 | 592.00 | 592.00 | 591.97 | 2,612 |
| Sep 27, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.97 | 2 |
| Sep 26, 2024 | 579.50 | 586.00 | 579.50 | 586.00 | 585.97 | 1,486 |
| Sep 25, 2024 | 570.50 | 572.00 | 570.50 | 572.00 | 571.97 | 1,697 |
| Sep 24, 2024 | 569.00 | 569.00 | 569.00 | 569.00 | 568.97 | - |
| Sep 23, 2024 | 565.00 | 570.00 | 562.00 | 569.00 | 568.97 | 3,311 |
| Sep 20, 2024 | 566.00 | 566.50 | 564.00 | 565.00 | 564.97 | 2,245 |
| Sep 19, 2024 | 563.00 | 567.00 | 563.00 | 567.00 | 566.97 | 133 |
| Sep 18, 2024 | 569.50 | 569.50 | 565.50 | 567.00 | 566.97 | 150 |
| Sep 17, 2024 | 569.00 | 570.00 | 568.00 | 570.00 | 569.97 | 397 |
| Sep 16, 2024 | 564.50 | 566.00 | 562.50 | 564.00 | 563.97 | 1,919 |
| Sep 13, 2024 | 566.00 | 568.00 | 566.00 | 568.00 | 567.97 | 723 |
| Sep 12, 2024 | 564.00 | 564.00 | 563.00 | 564.00 | 563.97 | 1,304 |
| Sep 11, 2024 | 560.00 | 560.00 | 557.00 | 560.00 | 559.97 | 3,130 |
| Sep 10, 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 557.97 | 313 |
| Sep 9, 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.97 | 14 |
| Sep 6, 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 563.97 | 79 |
| Sep 5, 2024 | 568.00 | 568.00 | 566.00 | 567.00 | 566.97 | 1,016 |
| Sep 4, 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 575.97 | - |
| Sep 3, 2024 | 574.00 | 576.00 | 574.00 | 576.00 | 575.97 | 814 |
| Sep 2, 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 577.97 | 126 |
| Aug 30, 2024 | 581.50 | 581.50 | 580.00 | 580.50 | 580.47 | 1,399 |
| Aug 29, 2024 | 581.00 | 581.00 | 577.00 | 577.00 | 576.97 | 4,164 |
| Aug 28, 2024 | 580.00 | 584.50 | 580.00 | 583.50 | 583.47 | 92 |
| Aug 27, 2024 | 590.00 | 590.50 | 584.00 | 584.00 | 583.97 | 1,947 |
| Aug 23, 2024 | 602.00 | 602.00 | 597.00 | 597.00 | 596.97 | 6,867 |
| Aug 22, 2024 | 598.50 | 601.00 | 598.50 | 600.00 | 599.97 | 3,539 |
| Aug 21, 2024 | 598.00 | 605.00 | 598.00 | 604.00 | 603.97 | 1,211 |
| Aug 20, 2024 | 606.50 | 606.50 | 603.50 | 604.00 | 603.97 | 1,334 |
| Aug 19, 2024 | 606.00 | 606.00 | 605.50 | 605.50 | 605.47 | 677 |
| Aug 16, 2024 | 600.00 | 602.00 | 600.00 | 602.00 | 601.97 | 784 |
| Aug 15, 2024 | 591.00 | 594.00 | 588.00 | 593.00 | 592.97 | 3,613 |
| Aug 14, 2024 | 591.00 | 594.00 | 590.00 | 590.00 | 589.97 | 1,833 |
| Aug 13, 2024 | 589.50 | 591.00 | 589.50 | 591.00 | 590.97 | 1,117 |
| Aug 12, 2024 | 589.00 | 590.00 | 589.00 | 590.00 | 589.97 | 67 |
| Aug 9, 2024 | 582.50 | 583.00 | 582.00 | 582.00 | 581.97 | 775 |
| Aug 8, 2024 | 577.00 | 581.50 | 576.00 | 581.00 | 580.97 | 719 |
| Aug 7, 2024 | 584.50 | 585.00 | 583.00 | 584.00 | 583.97 | 1,300 |
| Aug 6, 2024 | 580.00 | 580.00 | 566.00 | 573.00 | 572.97 | 1,281 |
| Aug 5, 2024 | 575.00 | 575.00 | 559.00 | 570.00 | 569.97 | 2,015 |
| Aug 2, 2024 | 596.00 | 596.00 | 588.00 | 590.50 | 590.47 | 779 |
| Aug 1, 2024 | 608.00 | 610.00 | 605.00 | 608.00 | 607.97 | 3,429 |
| Jul 31, 2024 | 609.00 | 612.00 | 605.00 | 606.00 | 605.97 | 2,251 |
| Jul 30, 2024 | 603.00 | 606.00 | 603.00 | 603.00 | 602.97 | 3,667 |
| Jul 29, 2024 | 604.00 | 610.00 | 604.00 | 606.00 | 605.97 | 2,113 |
| Jul 26, 2024 | 610.00 | 611.00 | 609.00 | 610.50 | 610.47 | 2,669 |
| Jul 25, 2024 | 606.50 | 607.00 | 606.50 | 607.00 | 606.97 | 8 |
| Jul 24, 2024 | 612.00 | 612.00 | 607.00 | 607.00 | 606.97 | 210 |
| Jul 23, 2024 | 615.00 | 615.00 | 613.50 | 615.00 | 614.97 | 936 |
| Jul 22, 2024 | 619.00 | 621.00 | 618.00 | 621.00 | 620.97 | 205 |
| Jul 19, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.97 | 59 |
| Jul 18, 2024 | 647.00 | 647.00 | 633.00 | 633.00 | 632.97 | 1,841 |
| Jul 17, 2024 | 639.50 | 640.00 | 633.00 | 640.00 | 639.97 | 528 |
| Jul 16, 2024 | 633.00 | 646.00 | 633.00 | 635.00 | 634.97 | 353 |
| Jul 15, 2024 | 646.00 | 647.00 | 639.00 | 640.00 | 639.97 | 716 |
| Jul 12, 2024 | 645.00 | 647.00 | 642.00 | 642.00 | 641.97 | 632 |
| Jul 11, 2024 | 646.00 | 646.00 | 644.00 | 644.00 | 643.97 | 341 |
| Jul 10, 2024 | 642.00 | 644.00 | 640.00 | 641.00 | 640.97 | 961 |
| Jul 9, 2024 | 642.50 | 642.50 | 636.50 | 637.00 | 636.97 | 380 |
| Jul 8, 2024 | 640.50 | 640.50 | 638.00 | 638.00 | 637.97 | 1,283 |
| Jul 5, 2024 | 641.00 | 643.00 | 637.00 | 640.00 | 639.97 | 3,378 |
| Jul 4, 2024 | 633.00 | 638.00 | 633.00 | 638.00 | 637.97 | 3,595 |
| Jul 3, 2024 | 627.00 | 634.00 | 627.00 | 633.00 | 632.97 | 460 |
| Jul 2, 2024 | 636.00 | 636.00 | 636.00 | 636.00 | 635.97 | 60 |
| Jul 1, 2024 | 627.00 | 628.00 | 627.00 | 628.00 | 627.97 | 4 |
| Jun 28, 2024 | 636.00 | 636.00 | 628.00 | 630.00 | 629.97 | 525 |
| Jun 27, 2024 | 631.00 | 639.00 | 631.00 | 633.00 | 632.97 | 320 |
| Jun 26, 2024 | 640.00 | 640.00 | 633.00 | 633.00 | 632.97 | 290 |
| Jun 25, 2024 | 640.00 | 640.00 | 636.00 | 637.00 | 636.97 | 3,050 |
| Jun 24, 2024 | 644.50 | 648.00 | 636.00 | 636.00 | 635.97 | 1,242 |
| Jun 21, 2024 | 634.00 | 644.00 | 634.00 | 644.00 | 643.97 | 4,341 |
| Jun 20, 2024 | 625.00 | 636.50 | 625.00 | 635.00 | 634.97 | 1,845 |
| Jun 19, 2024 | 625.00 | 625.00 | 624.00 | 624.00 | 623.97 | 225 |
| Jun 18, 2024 | 624.00 | 627.00 | 624.00 | 627.00 | 626.97 | 72 |
| Jun 17, 2024 | 628.00 | 628.00 | 620.00 | 620.00 | 619.97 | 1,750 |
| Jun 14, 2024 | 618.00 | 624.00 | 618.00 | 622.00 | 621.97 | 1,063 |
| Jun 13, 2024 | 619.00 | 621.00 | 619.00 | 621.00 | 620.97 | 263 |