At close: December 20 at 4:44:45 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9,884.00 | 9,884.00 | 9,709.00 | 9,750.00 | 9,750.00 | 112,517 |
| Dec 19, 2024 | 9,900.00 | 9,909.00 | 9,755.00 | 9,844.00 | 9,844.00 | 133,261 |
| Dec 18, 2024 | 10,023.00 | 10,143.00 | 9,900.00 | 9,958.00 | 9,958.00 | 154,091 |
| Dec 17, 2024 | 10,200.00 | 10,200.00 | 9,855.00 | 10,024.00 | 10,024.00 | 201,015 |
| Dec 13, 2024 | 9,939.00 | 9,964.00 | 9,804.00 | 9,892.00 | 9,892.00 | 192,243 |
| Dec 12, 2024 | 9,780.00 | 9,908.00 | 9,761.00 | 9,833.00 | 9,833.00 | 122,625 |
| Dec 11, 2024 | 9,783.00 | 9,879.00 | 9,774.00 | 9,820.00 | 9,820.00 | 445,584 |
| Dec 10, 2024 | 9,885.00 | 9,928.00 | 9,780.00 | 9,863.00 | 9,863.00 | 3,242,149 |
| Dec 9, 2024 | 10,080.00 | 10,080.00 | 9,800.00 | 9,899.00 | 9,899.00 | 5,110,225 |
| Dec 6, 2024 | 10,225.00 | 10,225.00 | 9,934.00 | 9,988.00 | 9,988.00 | 617,098 |
| Dec 5, 2024 | 10,237.00 | 10,533.00 | 10,001.00 | 10,037.00 | 10,037.00 | 383,448 |
| Dec 4, 2024 | 10,087.00 | 10,128.00 | 9,976.00 | 10,036.00 | 10,036.00 | 597,270 |
| Dec 3, 2024 | 10,180.00 | 10,180.00 | 9,987.00 | 10,021.00 | 10,021.00 | 577,908 |
| Dec 2, 2024 | 9,830.00 | 10,079.00 | 9,830.00 | 10,055.00 | 10,055.00 | 104,363 |
| Nov 29, 2024 | 10,146.00 | 10,146.00 | 9,825.00 | 9,883.00 | 9,883.00 | 287,024 |
| Nov 28, 2024 | 10,117.00 | 10,117.00 | 9,880.00 | 9,939.00 | 9,939.00 | 120,368 |
| Nov 27, 2024 | 10,041.00 | 10,041.00 | 9,862.00 | 9,940.00 | 9,940.00 | 177,336 |
| Nov 26, 2024 | 9,852.00 | 10,062.00 | 9,814.00 | 9,908.00 | 9,908.00 | 315,712 |
| Nov 25, 2024 | 9,897.00 | 9,926.00 | 9,836.00 | 9,885.00 | 9,885.00 | 559,149 |
| Nov 22, 2024 | 9,896.00 | 9,896.00 | 9,727.00 | 9,831.00 | 9,831.00 | 72,742 |
| Nov 21, 2024 | 9,700.00 | 9,835.00 | 9,700.00 | 9,733.00 | 9,733.00 | 134,306 |
| Nov 20, 2024 | 9,900.00 | 9,900.00 | 9,731.00 | 9,745.00 | 9,745.00 | 302,378 |
| Nov 19, 2024 | 9,729.00 | 9,776.00 | 9,631.00 | 9,663.00 | 9,663.00 | 491,579 |
| Nov 18, 2024 | 9,797.00 | 9,889.00 | 9,630.00 | 9,679.00 | 9,679.00 | 518,016 |
| Nov 15, 2024 | 9,927.00 | 9,927.00 | 9,770.00 | 9,810.00 | 9,810.00 | 162,196 |
| Nov 14, 2024 | 9,995.00 | 10,039.00 | 9,709.00 | 9,910.00 | 9,910.00 | 145,439 |
| Nov 13, 2024 | 9,886.00 | 9,886.00 | 9,712.00 | 9,765.00 | 9,765.00 | 160,575 |
| Nov 12, 2024 | 9,600.00 | 10,029.00 | 9,600.00 | 9,857.00 | 9,857.00 | 190,667 |
| Nov 11, 2024 | 9,550.00 | 9,852.00 | 9,550.00 | 9,831.00 | 9,831.00 | 222,640 |
| Nov 8, 2024 | 9,650.00 | 9,650.00 | 9,323.00 | 9,549.00 | 9,549.00 | 101,394 |
| Nov 7, 2024 | 9,306.00 | 9,588.00 | 9,306.00 | 9,425.00 | 9,425.00 | 140,984 |
| Nov 6, 2024 | 9,685.00 | 9,769.00 | 9,397.00 | 9,503.00 | 9,503.00 | 410,148 |
| Nov 5, 2024 | 9,464.00 | 9,464.00 | 9,204.00 | 9,254.00 | 9,254.00 | 452,383 |
| Nov 4, 2024 | 9,250.00 | 9,509.00 | 9,222.00 | 9,267.00 | 9,267.00 | 411,733 |
| Nov 1, 2024 | 9,300.00 | 9,459.00 | 9,272.00 | 9,310.00 | 9,310.00 | 278,638 |
| Oct 31, 2024 | 9,450.00 | 9,451.00 | 9,267.00 | 9,335.00 | 9,335.00 | 54,182 |
| Oct 30, 2024 | 9,434.00 | 9,531.00 | 9,400.00 | 9,472.00 | 9,472.00 | 180,777 |
| Oct 29, 2024 | 9,649.00 | 9,649.00 | 9,408.00 | 9,434.00 | 9,434.00 | 91,772 |
| Oct 28, 2024 | 9,772.00 | 9,772.00 | 9,387.00 | 9,459.00 | 9,459.00 | 1,540,895 |
| Oct 25, 2024 | 9,504.00 | 9,701.00 | 9,436.00 | 9,500.00 | 9,500.00 | 123,782 |
| Oct 24, 2024 | 9,523.00 | 9,534.00 | 9,421.00 | 9,489.00 | 9,489.00 | 217,884 |
| Oct 23, 2024 | 9,364.00 | 9,572.00 | 9,364.00 | 9,530.00 | 9,530.00 | 73,090 |
| Oct 22, 2024 | 9,450.00 | 9,479.00 | 9,382.00 | 9,409.00 | 9,409.00 | 83,317 |
| Oct 21, 2024 | 9,475.00 | 9,583.00 | 9,418.00 | 9,487.00 | 9,487.00 | 155,487 |
| Oct 18, 2024 | 9,656.00 | 9,656.00 | 9,484.00 | 9,479.00 | 9,479.00 | 89,233 |
| Oct 17, 2024 | 9,525.00 | 9,676.00 | 9,486.00 | 9,560.00 | 9,560.00 | 1,648,660 |
| Oct 16, 2024 | 9,489.00 | 9,524.00 | 9,450.00 | 9,469.00 | 9,469.00 | 100,795 |
| Oct 15, 2024 | 9,512.00 | 9,581.00 | 9,466.00 | 9,529.00 | 9,529.00 | 195,304 |
| Oct 14, 2024 | 9,419.00 | 9,513.00 | 9,330.00 | 9,439.00 | 9,439.00 | 1,784,900 |
| Oct 11, 2024 | 9,361.00 | 9,424.00 | 9,300.00 | 9,390.00 | 9,390.00 | 153,054 |
| Oct 10, 2024 | 9,481.00 | 9,481.00 | 9,352.00 | 9,393.00 | 9,393.00 | 117,298 |
| Oct 9, 2024 | 9,385.00 | 9,449.00 | 9,352.00 | 9,417.00 | 9,417.00 | 56,005 |
| Oct 8, 2024 | 9,367.00 | 9,403.00 | 9,203.00 | 9,349.00 | 9,349.00 | 165,482 |
| Oct 7, 2024 | 9,327.00 | 9,327.00 | 9,206.00 | 9,274.00 | 9,274.00 | 293,596 |
| Oct 4, 2024 | 9,281.00 | 9,407.00 | 9,251.00 | 9,299.00 | 9,299.00 | 109,507 |
| Oct 3, 2024 | 9,241.00 | 9,335.00 | 9,140.00 | 9,287.00 | 9,287.00 | 151,343 |
| Oct 2, 2024 | 9,232.00 | 9,280.00 | 9,170.00 | 9,244.00 | 9,244.00 | 132,740 |
| Oct 1, 2024 | 9,260.00 | 9,282.00 | 9,145.00 | 9,176.00 | 9,176.00 | 1,841,237 |
| Sep 30, 2024 | 9,180.00 | 9,193.00 | 9,095.00 | 9,151.00 | 9,151.00 | 350,922 |
| Sep 27, 2024 | 9,268.00 | 9,268.00 | 9,175.00 | 9,218.00 | 9,218.00 | 88,842 |
| Sep 26, 2024 | 9,170.00 | 9,329.00 | 9,176.00 | 9,244.00 | 9,244.00 | 72,477 |
| Sep 25, 2024 | 9,125.00 | 9,235.00 | 9,125.00 | 9,190.00 | 9,190.00 | 151,965 |
| Sep 23, 2024 | 9,281.00 | 9,294.00 | 9,127.00 | 9,194.00 | 9,194.00 | 129,558 |
| Sep 20, 2024 | 9,349.00 | 9,349.00 | 9,221.00 | 9,244.00 | 9,244.00 | 172,424 |
| Sep 19, 2024 | 9,305.00 | 9,308.00 | 9,177.00 | 9,248.00 | 9,248.00 | 168,397 |
| Sep 18, 2024 | 9,300.00 | 9,300.00 | 9,160.00 | 9,213.00 | 9,213.00 | 281,039 |
| Sep 17, 2024 | 9,287.00 | 9,332.00 | 9,189.00 | 9,319.00 | 9,319.00 | 184,584 |
| Sep 16, 2024 | 9,347.00 | 9,347.00 | 9,181.00 | 9,226.00 | 9,226.00 | 1,432,312 |
| Sep 13, 2024 | 9,295.00 | 9,321.00 | 9,225.00 | 9,302.00 | 9,302.00 | 124,021 |
| Sep 12, 2024 | 9,202.00 | 9,328.00 | 9,182.00 | 9,227.00 | 9,227.00 | 91,572 |
| Sep 11, 2024 | 9,101.00 | 9,175.00 | 9,000.00 | 9,044.00 | 9,044.00 | 427,702 |
| Sep 10, 2024 | 9,101.00 | 9,204.00 | 9,101.00 | 9,152.00 | 9,152.00 | 86,925 |
| Sep 9, 2024 | 9,136.00 | 9,173.00 | 9,094.00 | 9,128.00 | 9,128.00 | 90,543 |
| Sep 6, 2024 | 9,120.00 | 9,164.00 | 9,030.00 | 9,052.00 | 9,052.00 | 94,626 |
| Sep 5, 2024 | 9,180.00 | 9,243.00 | 9,121.00 | 9,143.00 | 9,143.00 | 68,477 |
| Sep 4, 2024 | 9,270.00 | 9,275.00 | 9,177.00 | 9,215.00 | 9,215.00 | 157,924 |
| Sep 3, 2024 | 9,345.00 | 9,458.00 | 9,310.00 | 9,343.00 | 9,343.00 | 1,096,919 |
| Sep 2, 2024 | 9,317.00 | 9,446.00 | 9,312.00 | 9,343.00 | 9,343.00 | 384,032 |
| Aug 30, 2024 | 9,311.00 | 9,360.00 | 9,255.00 | 9,307.00 | 9,307.00 | 44,532 |
| Aug 29, 2024 | 9,336.00 | 9,429.00 | 9,236.00 | 9,345.00 | 9,345.00 | 785,483 |
| Aug 28, 2024 | 9,372.00 | 9,390.00 | 9,301.00 | 9,336.00 | 9,336.00 | 1,217,426 |
| Aug 27, 2024 | 9,459.00 | 9,459.00 | 9,271.00 | 9,333.00 | 9,333.00 | 575,975 |
| Aug 26, 2024 | 9,449.00 | 9,590.00 | 9,235.00 | 9,365.00 | 9,365.00 | 380,754 |
| Aug 23, 2024 | 9,850.00 | 9,850.00 | 9,236.00 | 9,266.00 | 9,266.00 | 143,108 |
| Aug 22, 2024 | 9,380.00 | 9,500.00 | 9,327.00 | 9,434.00 | 9,434.00 | 823,537 |
| Aug 21, 2024 | 9,150.00 | 9,394.00 | 9,150.00 | 9,314.00 | 9,314.00 | 431,006 |
| Aug 20, 2024 | 9,231.00 | 9,323.00 | 9,198.00 | 9,237.00 | 9,237.00 | 325,893 |
| Aug 19, 2024 | 9,232.00 | 9,270.00 | 9,136.00 | 9,231.00 | 9,231.00 | 123,270 |
| Aug 16, 2024 | 9,223.00 | 9,302.00 | 9,180.00 | 9,211.00 | 9,211.00 | 82,341 |
| Aug 15, 2024 | 9,173.00 | 9,286.00 | 9,111.00 | 9,223.00 | 9,223.00 | 102,737 |
| Aug 14, 2024 | 9,199.00 | 9,199.00 | 9,101.00 | 9,140.00 | 9,140.00 | 156,543 |
| Aug 13, 2024 | 9,013.00 | 9,130.00 | 8,983.00 | 9,112.00 | 9,112.00 | 153,599 |
| Aug 12, 2024 | 9,097.00 | 9,112.00 | 9,001.00 | 9,031.00 | 9,031.00 | 46,656 |
| Aug 8, 2024 | 9,002.00 | 9,069.00 | 8,864.00 | 9,012.00 | 9,012.00 | 96,178 |
| Aug 7, 2024 | 9,050.00 | 9,114.00 | 8,950.00 | 9,085.00 | 9,085.00 | 159,924 |
| Aug 6, 2024 | 9,045.00 | 9,049.00 | 8,900.00 | 8,972.00 | 8,972.00 | 676,726 |
| Aug 5, 2024 | 8,950.00 | 8,992.00 | 8,750.00 | 8,862.00 | 8,862.00 | 351,605 |
| Aug 2, 2024 | 9,210.00 | 9,210.00 | 8,951.00 | 8,988.00 | 8,988.00 | 151,277 |
| Aug 1, 2024 | 9,288.00 | 9,418.00 | 9,280.00 | 9,238.00 | 9,238.00 | 162,910 |
| Jul 31, 2024 | 9,333.00 | 9,384.00 | 9,275.00 | 9,340.00 | 9,340.00 | 198,743 |
| Jul 30, 2024 | 9,365.00 | 9,382.00 | 9,275.00 | 9,331.00 | 9,331.00 | 512,887 |
| Jul 29, 2024 | 9,344.00 | 9,439.00 | 9,300.00 | 9,361.00 | 9,361.00 | 120,435 |
| Jul 26, 2024 | 9,248.00 | 9,294.00 | 9,201.00 | 9,249.00 | 9,249.00 | 151,633 |
| Jul 25, 2024 | 9,301.00 | 9,357.00 | 9,212.00 | 9,251.00 | 9,251.00 | 446,616 |
| Jul 24, 2024 | 9,475.00 | 9,475.00 | 9,300.00 | 9,328.00 | 9,328.00 | 426,562 |
| Jul 23, 2024 | 9,465.00 | 9,548.00 | 9,403.00 | 9,486.00 | 9,486.00 | 233,042 |
| Jul 22, 2024 | 9,310.00 | 9,442.00 | 9,310.00 | 9,430.00 | 9,430.00 | 154,291 |
| Jul 19, 2024 | 9,422.00 | 9,474.00 | 9,350.00 | 9,386.00 | 9,386.00 | 238,568 |
| Jul 18, 2024 | 9,472.00 | 9,513.00 | 9,404.00 | 9,422.00 | 9,422.00 | 61,537 |
| Jul 17, 2024 | 9,504.00 | 9,509.00 | 9,434.00 | 9,484.00 | 9,484.00 | 802,687 |
| Jul 16, 2024 | 9,503.00 | 9,520.00 | 9,430.00 | 9,479.00 | 9,479.00 | 64,083 |
| Jul 15, 2024 | 9,350.00 | 9,740.00 | 9,350.00 | 9,503.00 | 9,503.00 | 1,769,870 |
| Jul 12, 2024 | 9,366.00 | 9,440.00 | 9,308.00 | 9,402.00 | 9,402.00 | 349,817 |
| Jul 11, 2024 | 9,459.00 | 9,459.00 | 9,330.00 | 9,379.00 | 9,379.00 | 149,972 |
| Jul 10, 2024 | 9,348.00 | 9,398.00 | 9,301.00 | 9,358.00 | 9,358.00 | 96,855 |
| Jul 9, 2024 | 9,344.00 | 9,433.00 | 9,270.00 | 9,345.00 | 9,345.00 | 319,249 |
| Jul 8, 2024 | 9,376.00 | 9,390.00 | 9,272.00 | 9,344.00 | 9,344.00 | 179,671 |
| Jul 5, 2024 | 9,375.00 | 9,413.00 | 9,284.00 | 9,343.00 | 9,343.00 | 225,801 |
| Jul 4, 2024 | 9,454.00 | 9,468.00 | 9,350.00 | 9,338.00 | 9,338.00 | 54,609 |
| Jul 3, 2024 | 9,485.00 | 9,485.00 | 9,338.00 | 9,348.00 | 9,348.00 | 136,369 |
| Jul 2, 2024 | 9,357.00 | 9,442.00 | 9,281.00 | 9,421.00 | 9,421.00 | 141,432 |
| Jul 1, 2024 | 9,156.00 | 9,263.00 | 9,120.00 | 9,195.00 | 9,195.00 | 136,424 |
| Jun 28, 2024 | 9,349.00 | 9,351.00 | 9,181.00 | 9,263.00 | 9,263.00 | 481,633 |
| Jun 27, 2024 | 9,282.00 | 9,349.00 | 9,191.00 | 9,291.00 | 9,291.00 | 69,010 |
| Jun 26, 2024 | 9,226.00 | 9,327.00 | 9,107.00 | 9,173.00 | 9,173.00 | 1,276,794 |
| Jun 25, 2024 | 9,190.00 | 9,242.00 | 9,097.00 | 9,154.00 | 9,154.00 | 138,028 |
| Jun 24, 2024 | 9,048.00 | 9,264.00 | 9,048.00 | 9,186.00 | 9,186.00 | 367,349 |
| Jun 21, 2024 | 9,095.00 | 9,129.00 | 8,985.00 | 9,025.00 | 9,025.00 | 261,478 |
| Jun 20, 2024 | 9,186.00 | 9,209.00 | 9,070.00 | 9,077.00 | 9,077.00 | 149,911 |
| Jun 19, 2024 | 9,160.00 | 9,160.00 | 9,031.00 | 9,057.00 | 9,057.00 | 564,976 |
| Jun 18, 2024 | 9,205.00 | 9,249.00 | 9,075.00 | 9,110.00 | 9,110.00 | 179,531 |
| Jun 14, 2024 | 9,304.00 | 9,326.00 | 9,121.00 | 9,210.00 | 9,210.00 | 69,732 |
| Jun 13, 2024 | 9,516.00 | 9,516.00 | 9,174.00 | 9,223.00 | 9,223.00 | 159,482 |
| Jun 12, 2024 | 9,254.00 | 9,394.00 | 9,241.00 | 9,346.00 | 9,346.00 | 126,945 |
| Jun 11, 2024 | 9,340.00 | 9,374.00 | 9,203.00 | 9,254.00 | 9,254.00 | 489,081 |
| Jun 10, 2024 | 9,450.00 | 9,466.00 | 9,309.00 | 9,328.00 | 9,328.00 | 141,800 |
| Jun 7, 2024 | 9,516.00 | 9,516.00 | 9,345.00 | 9,406.00 | 9,406.00 | 236,151 |
| Jun 6, 2024 | 9,500.00 | 9,554.00 | 9,443.00 | 9,459.00 | 9,459.00 | 141,589 |
| Jun 5, 2024 | 9,260.00 | 9,465.00 | 9,249.00 | 9,433.00 | 9,433.00 | 298,405 |
| Jun 4, 2024 | 9,237.00 | 9,278.00 | 9,197.00 | 9,230.00 | 9,230.00 | 121,115 |
| Jun 3, 2024 | 9,275.00 | 9,397.00 | 9,142.00 | 9,146.00 | 9,146.00 | 458,738 |
| May 31, 2024 | 9,295.00 | 9,301.00 | 9,180.00 | 9,197.00 | 9,197.00 | 78,260 |
| May 30, 2024 | 9,164.00 | 9,225.00 | 9,046.00 | 9,160.00 | 9,160.00 | 651,308 |
| May 28, 2024 | 9,200.00 | 9,228.00 | 9,051.00 | 9,094.00 | 9,094.00 | 254,363 |
| May 27, 2024 | 9,195.00 | 9,290.00 | 9,128.00 | 9,182.00 | 9,182.00 | 179,478 |
| May 24, 2024 | 9,080.00 | 9,179.00 | 9,072.00 | 9,150.00 | 9,150.00 | 195,991 |
| May 23, 2024 | 9,193.00 | 9,239.00 | 9,135.00 | 9,153.00 | 9,153.00 | 172,795 |
| May 22, 2024 | 9,083.00 | 9,124.00 | 9,040.00 | 9,092.00 | 9,092.00 | 529,924 |
| May 21, 2024 | 9,193.00 | 9,193.00 | 9,000.00 | 9,013.00 | 9,013.00 | 248,366 |
| May 20, 2024 | 9,043.00 | 9,168.00 | 9,001.00 | 9,124.00 | 9,124.00 | 177,135 |
| May 17, 2024 | 9,085.00 | 9,115.00 | 9,005.00 | 9,043.00 | 9,043.00 | 359,955 |
| May 16, 2024 | 9,168.00 | 9,168.00 | 9,092.00 | 9,117.00 | 9,117.00 | 163,315 |
| May 15, 2024 | 9,085.00 | 9,108.00 | 9,010.00 | 9,093.00 | 9,093.00 | 130,592 |
| May 14, 2024 | 9,026.00 | 9,086.00 | 9,002.00 | 9,054.00 | 9,054.00 | 133,305 |
| May 13, 2024 | 9,100.00 | 9,100.00 | 9,000.00 | 9,015.00 | 9,015.00 | 428,234 |
| May 10, 2024 | 9,073.00 | 9,106.00 | 9,021.00 | 9,068.00 | 9,068.00 | 102,495 |
| May 9, 2024 | 9,219.00 | 9,219.00 | 9,002.00 | 9,032.00 | 9,032.00 | 149,690 |
| May 8, 2024 | 9,225.00 | 9,225.00 | 9,020.00 | 9,057.00 | 9,057.00 | 122,158 |
| May 7, 2024 | 8,900.00 | 9,034.00 | 8,900.00 | 8,999.00 | 8,999.00 | 446,061 |
| May 6, 2024 | 9,049.00 | 9,049.00 | 8,839.00 | 8,982.00 | 8,982.00 | 141,914 |
| May 3, 2024 | 8,893.00 | 8,921.00 | 8,827.00 | 8,879.00 | 8,879.00 | 452,733 |
| May 2, 2024 | 8,900.00 | 8,912.00 | 8,778.00 | 8,850.00 | 8,850.00 | 199,893 |
| Apr 30, 2024 | 8,981.00 | 9,220.00 | 8,911.00 | 8,965.00 | 8,965.00 | 199,252 |
| Apr 29, 2024 | 9,030.00 | 9,057.00 | 8,975.00 | 8,981.00 | 8,981.00 | 71,246 |
| Apr 26, 2024 | 9,126.00 | 9,126.00 | 8,928.00 | 9,020.00 | 9,020.00 | 271,710 |
| Apr 25, 2024 | 9,160.00 | 9,160.00 | 8,931.00 | 8,964.00 | 8,964.00 | 134,176 |
| Apr 24, 2024 | 9,299.00 | 9,299.00 | 9,109.00 | 9,177.00 | 9,177.00 | 163,000 |
| Apr 23, 2024 | 9,001.00 | 9,130.00 | 9,001.00 | 9,081.00 | 9,081.00 | 127,204 |
| Apr 22, 2024 | 8,951.00 | 9,020.00 | 8,932.00 | 9,007.00 | 9,007.00 | 111,549 |
| Apr 19, 2024 | 8,951.00 | 9,034.00 | 8,901.00 | 8,982.00 | 8,982.00 | 178,110 |
| Apr 18, 2024 | 8,980.00 | 9,066.00 | 8,942.00 | 9,021.00 | 9,021.00 | 128,357 |
| Apr 17, 2024 | 9,008.00 | 9,065.00 | 8,952.00 | 9,002.00 | 9,002.00 | 97,367 |
| Apr 16, 2024 | 9,058.00 | 9,120.00 | 8,950.00 | 8,977.00 | 8,977.00 | 557,556 |
| Apr 15, 2024 | 9,100.00 | 9,211.00 | 9,059.00 | 9,123.00 | 9,123.00 | 210,056 |
| Apr 12, 2024 | 9,150.00 | 9,161.00 | 9,059.00 | 9,121.00 | 9,121.00 | 119,303 |
| Apr 11, 2024 | 9,425.00 | 9,425.00 | 9,031.00 | 9,057.00 | 9,057.00 | 357,366 |
| Apr 10, 2024 | 9,000.00 | 9,105.00 | 8,987.00 | 9,046.00 | 9,046.00 | 283,700 |
| Apr 9, 2024 | 9,105.00 | 9,105.00 | 8,995.00 | 8,994.00 | 8,994.00 | 891,499 |
| Apr 8, 2024 | 9,122.00 | 9,130.00 | 9,006.00 | 9,105.00 | 9,105.00 | 421,099 |
| Apr 5, 2024 | 9,100.00 | 9,130.00 | 9,000.00 | 9,051.00 | 9,051.00 | 289,547 |
| Apr 4, 2024 | 9,151.00 | 9,231.00 | 9,090.00 | 9,189.00 | 9,189.00 | 321,190 |
| Apr 3, 2024 | 9,080.00 | 9,193.00 | 9,080.00 | 9,179.00 | 9,179.00 | 130,132 |
| Apr 2, 2024 | 9,330.00 | 9,330.00 | 9,050.00 | 9,086.00 | 9,086.00 | 470,102 |
| Mar 28, 2024 | 9,408.00 | 9,408.00 | 9,295.00 | 9,330.00 | 9,330.00 | 165,026 |
| Mar 27, 2024 | 9,309.00 | 9,315.00 | 9,250.00 | 9,271.00 | 9,271.00 | 434,069 |
| Mar 26, 2024 | 9,422.00 | 9,422.00 | 9,252.00 | 9,293.00 | 9,293.00 | 118,069 |
| Mar 25, 2024 | 9,474.00 | 9,474.00 | 9,252.00 | 9,263.00 | 9,263.00 | 137,851 |
| Mar 22, 2024 | 9,200.00 | 9,371.00 | 9,166.00 | 9,312.00 | 9,312.00 | 196,549 |
| Mar 20, 2024 | 9,247.00 | 9,247.00 | 9,115.00 | 9,136.00 | 9,136.00 | 129,785 |
| Mar 19, 2024 | 9,058.00 | 9,324.00 | 9,058.00 | 9,107.00 | 9,107.00 | 308,830 |
| Mar 18, 2024 | 9,200.00 | 9,214.00 | 9,045.00 | 9,176.00 | 9,176.00 | 288,742 |
| Mar 15, 2024 | 9,080.00 | 9,125.00 | 9,031.00 | 9,030.00 | 9,030.00 | 125,264 |
| Mar 14, 2024 | 9,100.00 | 9,194.00 | 9,051.00 | 9,076.00 | 9,076.00 | 226,171 |
| Mar 13, 2024 | 9,020.00 | 9,140.00 | 9,020.00 | 9,056.00 | 9,056.00 | 271,585 |
| Mar 12, 2024 | 8,901.00 | 9,074.00 | 8,901.00 | 9,017.00 | 9,017.00 | 209,436 |
| Mar 11, 2024 | 9,000.00 | 9,080.00 | 8,922.00 | 8,920.00 | 8,920.00 | 107,269 |
| Mar 8, 2024 | 9,100.00 | 9,116.00 | 9,016.00 | 9,070.00 | 9,070.00 | 165,891 |
| Mar 7, 2024 | 9,150.00 | 9,159.00 | 9,023.00 | 9,072.00 | 9,072.00 | 250,725 |
| Mar 6, 2024 | 9,090.00 | 9,095.00 | 9,000.00 | 9,033.00 | 9,033.00 | 307,650 |
| Mar 5, 2024 | 9,200.00 | 9,200.00 | 9,080.00 | 9,050.00 | 9,050.00 | 282,844 |
| Mar 4, 2024 | 9,324.00 | 9,324.00 | 9,103.00 | 9,135.00 | 9,135.00 | 341,906 |
| Mar 1, 2024 | 9,100.00 | 9,318.00 | 9,050.00 | 9,183.00 | 9,183.00 | 733,626 |
| Feb 29, 2024 | 9,224.00 | 9,224.00 | 9,022.00 | 9,133.00 | 9,133.00 | 329,564 |
| Feb 28, 2024 | 9,019.00 | 9,168.00 | 9,019.00 | 9,079.00 | 9,079.00 | 171,831 |
| Feb 27, 2024 | 9,175.00 | 9,190.00 | 9,026.00 | 9,065.00 | 9,065.00 | 259,415 |
| Feb 26, 2024 | 9,500.00 | 9,500.00 | 9,068.00 | 9,179.00 | 9,179.00 | 241,799 |
| Feb 23, 2024 | 9,160.93 | 9,160.93 | 9,160.93 | 9,160.93 | 9,160.93 | - |
| Feb 22, 2024 | 9,084.63 | 9,084.63 | 9,084.63 | 9,084.63 | 9,084.63 | - |
| Feb 21, 2024 | 8,807.56 | 8,807.56 | 8,807.56 | 8,807.56 | 8,807.56 | - |
| Feb 20, 2024 | 8,814.44 | 8,814.44 | 8,814.44 | 8,814.44 | 8,814.44 | - |
| Feb 19, 2024 | 8,878.50 | 8,878.50 | 8,878.50 | 8,878.50 | 8,878.50 | - |
| Feb 16, 2024 | 8,821.25 | 8,821.25 | 8,821.25 | 8,821.25 | 8,821.25 | - |
| Feb 15, 2024 | 8,875.69 | 8,875.69 | 8,875.69 | 8,875.69 | 8,875.69 | - |
| Feb 14, 2024 | 8,854.46 | 8,854.46 | 8,854.46 | 8,854.46 | 8,854.46 | - |
| Feb 13, 2024 | 8,811.04 | 8,811.04 | 8,811.04 | 8,811.04 | 8,811.04 | - |
| Feb 12, 2024 | 8,898.00 | 9,039.00 | 8,841.00 | 8,903.00 | 8,903.00 | 329,238 |
| Feb 9, 2024 | 8,890.52 | 8,890.52 | 8,890.52 | 8,890.52 | 8,890.52 | - |
| Feb 8, 2024 | 8,818.03 | 8,818.03 | 8,818.03 | 8,818.03 | 8,818.03 | - |
| Feb 7, 2024 | 8,785.84 | 8,785.84 | 8,785.84 | 8,785.84 | 8,785.84 | - |
| Feb 6, 2024 | 8,711.00 | 8,711.00 | 8,711.00 | 8,711.00 | 8,711.00 | - |
| Feb 5, 2024 | 8,775.11 | 8,775.11 | 8,775.11 | 8,775.11 | 8,775.11 | - |
| Feb 2, 2024 | 8,730.51 | 8,730.51 | 8,730.51 | 8,730.51 | 8,730.51 | - |
| Feb 1, 2024 | 8,537.65 | 8,537.65 | 8,537.65 | 8,537.65 | 8,537.65 | - |
| Jan 31, 2024 | 8,478.98 | 8,478.98 | 8,478.98 | 8,478.98 | 8,478.98 | - |
| Jan 30, 2024 | 8,680.13 | 8,680.13 | 8,680.13 | 8,680.13 | 8,680.13 | - |
| Jan 29, 2024 | 8,665.05 | 8,665.05 | 8,665.05 | 8,665.05 | 8,665.05 | - |
| Jan 26, 2024 | 8,577.05 | 8,577.05 | 8,577.05 | 8,577.05 | 8,577.05 | - |
| Jan 25, 2024 | 8,627.23 | 8,627.23 | 8,627.23 | 8,627.23 | 8,627.23 | - |
| Jan 24, 2024 | 8,598.40 | 8,598.40 | 8,598.40 | 8,598.40 | 8,598.40 | - |
| Jan 23, 2024 | 8,648.77 | 8,648.77 | 8,648.77 | 8,648.77 | 8,648.77 | - |
| Jan 22, 2024 | 8,701.82 | 8,701.82 | 8,701.82 | 8,701.82 | 8,701.82 | - |
| Jan 19, 2024 | 8,592.97 | 8,592.97 | 8,592.97 | 8,592.97 | 8,592.97 | - |
| Jan 18, 2024 | 8,474.84 | 8,474.84 | 8,474.84 | 8,474.84 | 8,474.84 | - |
| Jan 17, 2024 | 8,497.04 | 8,497.04 | 8,497.04 | 8,497.04 | 8,497.04 | - |
| Jan 16, 2024 | 8,484.81 | 8,484.81 | 8,484.81 | 8,484.81 | 8,484.81 | - |
| Jan 15, 2024 | 8,414.22 | 8,414.22 | 8,414.22 | 8,414.22 | 8,414.22 | - |
| Jan 12, 2024 | 8,368.57 | 8,368.57 | 8,368.57 | 8,368.57 | 8,368.57 | - |
| Jan 11, 2024 | 8,382.06 | 8,382.06 | 8,382.06 | 8,382.06 | 8,382.06 | - |
| Jan 10, 2024 | 8,389.90 | 8,389.90 | 8,389.90 | 8,389.90 | 8,389.90 | - |
| Jan 9, 2024 | 8,359.42 | 8,359.42 | 8,359.42 | 8,359.42 | 8,359.42 | - |
| Jan 8, 2024 | 8,343.45 | 8,343.45 | 8,343.45 | 8,343.45 | 8,343.45 | - |
| Jan 5, 2024 | 8,262.99 | 8,262.99 | 8,262.99 | 8,262.99 | 8,262.99 | - |
| Jan 4, 2024 | 8,286.92 | 8,286.92 | 8,286.92 | 8,286.92 | 8,286.92 | - |
| Jan 3, 2024 | 8,327.00 | 8,327.00 | 8,327.00 | 8,327.00 | 8,327.00 | - |
| Jan 2, 2024 | 8,307.27 | 8,307.27 | 8,307.27 | 8,307.27 | 8,307.27 | - |
| Dec 29, 2023 | 8,238.83 | 8,238.83 | 8,238.83 | 8,238.83 | 8,238.83 | - |
| Dec 28, 2023 | 8,339.46 | 8,339.46 | 8,339.46 | 8,339.46 | 8,339.46 | - |
| Dec 27, 2023 | 8,277.60 | 8,277.60 | 8,277.60 | 8,277.60 | 8,277.60 | - |
| Dec 22, 2023 | 8,286.68 | 8,286.68 | 8,286.68 | 8,286.68 | 8,286.68 | - |
| Dec 21, 2023 | 8,188.13 | 8,188.13 | 8,188.13 | 8,188.13 | 8,188.13 | - |
| Dec 20, 2023 | 8,100.04 | 8,100.04 | 8,100.04 | 8,100.04 | 8,100.04 | - |