6,799.00
+399.00
+(6.23%)
As of 2:03:55 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 10, 2025 | 6,719.00 | 6,857.00 | 6,666.00 | 6,799.00 | 6,799.00 | 912,094 |
| Apr 9, 2025 | 6,730.00 | 6,710.00 | 6,343.00 | 6,400.00 | 6,400.00 | 1,433,780 |
| Apr 8, 2025 | 6,225.00 | 6,710.00 | 6,166.00 | 6,703.00 | 6,703.00 | 2,995,078 |
| Apr 7, 2025 | 6,086.00 | 6,455.00 | 6,009.00 | 6,270.00 | 6,270.00 | 3,426,615 |
| Apr 4, 2025 | 7,102.00 | 6,880.00 | 6,341.00 | 6,406.00 | 6,406.00 | 5,564,657 |
| Apr 3, 2025 | 7,070.00 | 7,070.00 | 6,750.00 | 6,764.00 | 6,764.00 | 2,836,344 |
| Apr 2, 2025 | 7,346.00 | 7,418.00 | 7,107.00 | 7,155.00 | 7,155.00 | 3,333,644 |
| Apr 1, 2025 | 7,173.00 | 7,448.00 | 7,226.00 | 7,350.00 | 7,350.00 | 1,964,088 |
| Mar 31, 2025 | 7,420.00 | 7,491.00 | 7,177.00 | 7,196.00 | 7,196.00 | 1,499,667 |
| Mar 28, 2025 | 7,540.00 | 7,611.00 | 7,449.00 | 7,449.00 | 7,449.00 | 656,258 |
| Mar 27, 2025 | 7,711.00 | 7,725.00 | 7,486.00 | 7,597.00 | 7,597.00 | 1,411,217 |
| Mar 26, 2025 | 7,723.00 | 7,828.00 | 7,719.00 | 7,749.00 | 7,749.00 | 1,091,041 |
| Mar 25, 2025 | 7,723.00 | 7,806.00 | 7,551.00 | 7,731.00 | 7,731.00 | 1,895,482 |
| Mar 24, 2025 | 7,643.00 | 7,757.00 | 7,483.00 | 7,663.00 | 7,663.00 | 2,697,684 |
| Mar 20, 2025 | 7,482.00 | 7,607.00 | 7,436.00 | 7,474.00 | 7,474.00 | 3,672,041 |
| Mar 19, 2025 | 7,239.00 | 7,548.00 | 7,238.00 | 7,519.00 | 7,519.00 | 1,441,140 |
| Mar 18, 2025 | 317.00 Dividend | |||||
| Mar 18, 2025 | 7,450.00 | 7,430.00 | 7,231.00 | 7,231.00 | 7,231.00 | 2,447,318 |
| Mar 17, 2025 | 7,641.00 | 7,802.00 | 7,636.00 | 7,671.00 | 7,667.83 | 1,764,094 |
| Mar 14, 2025 | 7,478.00 | 7,712.00 | 7,562.00 | 7,636.00 | 7,632.84 | 1,537,248 |
| Mar 13, 2025 | 7,615.00 | 7,633.00 | 7,450.00 | 7,534.00 | 7,530.89 | 1,158,370 |
| Mar 12, 2025 | 7,665.00 | 7,762.00 | 7,519.00 | 7,545.00 | 7,541.88 | 1,883,755 |
| Mar 11, 2025 | 7,720.00 | 7,795.00 | 7,651.00 | 7,725.00 | 7,721.81 | 1,689,715 |
| Mar 10, 2025 | 7,924.00 | 7,914.00 | 7,711.00 | 7,725.00 | 7,721.81 | 1,287,109 |
| Mar 7, 2025 | 7,750.00 | 8,017.00 | 7,706.00 | 7,889.00 | 7,885.74 | 1,618,146 |
| Mar 6, 2025 | 7,684.00 | 7,819.00 | 7,631.00 | 7,725.00 | 7,721.81 | 1,704,597 |
| Mar 5, 2025 | 7,599.00 | 7,800.00 | 7,638.00 | 7,682.00 | 7,678.83 | 1,751,248 |
| Mar 4, 2025 | 7,883.00 | 7,900.00 | 7,591.00 | 7,605.00 | 7,601.86 | 2,934,638 |
| Mar 3, 2025 | 7,850.00 | 8,044.00 | 7,724.00 | 7,877.00 | 7,873.75 | 1,524,177 |
| Feb 28, 2025 | 7,980.00 | 8,235.00 | 7,821.00 | 7,847.00 | 7,843.76 | 3,145,539 |
| Feb 27, 2025 | 7,889.00 | 8,420.00 | 7,624.00 | 8,013.00 | 8,009.69 | 3,990,556 |
| Feb 26, 2025 | 7,842.00 | 8,068.00 | 7,804.00 | 7,870.00 | 7,866.75 | 2,959,832 |
| Feb 25, 2025 | 7,720.00 | 7,911.00 | 7,591.00 | 7,832.00 | 7,828.76 | 3,274,131 |
| Feb 24, 2025 | 7,796.00 | 7,855.00 | 7,701.00 | 7,760.00 | 7,756.79 | 2,023,430 |
| Feb 21, 2025 | 7,775.00 | 7,855.00 | 7,688.00 | 7,792.00 | 7,788.78 | 1,450,749 |
| Feb 20, 2025 | 7,829.00 | 7,834.00 | 7,647.00 | 7,734.00 | 7,730.80 | 791,771 |
| Feb 19, 2025 | 8,062.00 | 8,083.00 | 7,721.00 | 7,819.00 | 7,815.77 | 2,374,153 |
| Feb 18, 2025 | 8,149.00 | 8,094.00 | 7,808.00 | 7,984.00 | 7,980.70 | 3,308,419 |
| Feb 17, 2025 | 7,949.00 | 7,968.00 | 7,820.00 | 7,833.00 | 7,829.76 | 1,206,317 |
| Feb 14, 2025 | 8,118.00 | 8,029.00 | 7,850.00 | 7,949.00 | 7,945.72 | 1,429,148 |
| Feb 13, 2025 | 7,946.00 | 8,085.00 | 7,936.00 | 7,943.00 | 7,939.72 | 2,817,167 |
| Feb 12, 2025 | 7,946.00 | 8,060.00 | 7,947.00 | 7,974.00 | 7,970.70 | 1,625,306 |
| Feb 11, 2025 | 8,100.00 | 8,127.00 | 7,953.00 | 7,954.00 | 7,950.71 | 1,413,656 |
| Feb 10, 2025 | 7,980.00 | 8,201.00 | 7,852.00 | 8,127.00 | 8,123.64 | 1,572,086 |
| Feb 7, 2025 | 8,359.00 | 8,389.00 | 8,002.00 | 8,035.00 | 8,031.68 | 2,702,042 |
| Feb 6, 2025 | 8,286.00 | 8,396.00 | 8,185.00 | 8,199.00 | 8,195.61 | 2,346,712 |
| Feb 5, 2025 | 8,311.00 | 8,579.00 | 8,178.00 | 8,200.00 | 8,196.61 | 2,193,071 |
| Feb 4, 2025 | 8,423.00 | 8,518.00 | 8,300.00 | 8,343.00 | 8,339.55 | 2,119,414 |
| Feb 3, 2025 | 8,480.00 | 8,531.00 | 8,274.00 | 8,425.00 | 8,421.52 | 1,366,256 |
| Jan 31, 2025 | 8,859.00 | 8,915.50 | 8,371.00 | 8,574.00 | 8,570.46 | 11,025,050 |
| Jan 30, 2025 | 9,016.00 | 9,049.00 | 8,886.00 | 8,886.00 | 8,882.33 | 1,300,468 |
| Jan 29, 2025 | 9,023.00 | 9,127.00 | 9,023.00 | 9,052.00 | 9,048.26 | 1,311,463 |
| Jan 28, 2025 | 9,006.00 | 9,066.00 | 8,915.00 | 9,022.00 | 9,018.27 | 524,663 |
| Jan 27, 2025 | 9,021.00 | 9,065.50 | 8,873.00 | 8,982.00 | 8,978.29 | 1,252,400 |
| Jan 24, 2025 | 8,984.00 | 9,203.00 | 8,953.00 | 9,100.00 | 9,096.24 | 596,725 |
| Jan 23, 2025 | 9,116.00 | 9,130.00 | 8,961.00 | 9,030.00 | 9,026.27 | 1,533,735 |
| Jan 22, 2025 | 9,180.00 | 9,201.00 | 9,038.00 | 9,149.00 | 9,145.22 | 1,198,996 |
| Jan 21, 2025 | 9,260.00 | 9,378.00 | 9,120.00 | 9,239.00 | 9,235.18 | 1,248,274 |
| Jan 20, 2025 | 9,783.00 | 9,799.00 | 9,245.00 | 9,281.00 | 9,277.17 | 1,568,920 |
| Jan 17, 2025 | 9,680.00 | 9,678.00 | 9,542.00 | 9,631.00 | 9,627.02 | 732,899 |
| Jan 16, 2025 | 9,653.00 | 9,816.00 | 9,644.00 | 9,670.00 | 9,666.00 | 426,648 |
| Jan 15, 2025 | 9,304.00 | 9,618.00 | 9,275.00 | 9,615.00 | 9,611.03 | 1,154,095 |
| Jan 14, 2025 | 9,366.00 | 9,487.00 | 9,328.00 | 9,357.00 | 9,353.13 | 946,454 |
| Jan 13, 2025 | 9,620.00 | 9,659.00 | 9,290.00 | 9,382.00 | 9,378.12 | 1,052,465 |
| Jan 10, 2025 | 9,771.00 | 9,884.00 | 9,633.00 | 9,633.00 | 9,629.02 | 973,713 |
| Jan 9, 2025 | 9,954.00 | 10,099.00 | 9,760.00 | 9,784.00 | 9,779.96 | 2,080,224 |
| Jan 8, 2025 | 10,078.00 | 10,079.00 | 7,880.00 | 9,959.00 | 9,954.88 | 882,423 |
| Jan 7, 2025 | 9,965.00 | 10,264.00 | 10,006.00 | 10,088.00 | 10,083.83 | 485,827 |
| Jan 6, 2025 | 10,164.00 | 10,228.00 | 9,943.00 | 9,954.00 | 9,949.89 | 780,205 |
| Jan 3, 2025 | 10,146.00 | 10,193.00 | 10,051.00 | 10,131.00 | 10,126.81 | 251,190 |
| Jan 2, 2025 | 10,400.00 | 10,415.00 | 10,123.00 | 10,189.00 | 10,184.79 | 242,707 |
| Dec 31, 2024 | 10,455.00 | 10,509.00 | 10,175.00 | 10,361.00 | 10,356.72 | 481,486 |
| Dec 30, 2024 | 10,200.00 | 10,311.00 | 10,116.00 | 10,158.00 | 10,153.80 | 456,724 |
| Dec 27, 2024 | 10,211.00 | 10,605.00 | 10,018.00 | 10,168.00 | 10,163.80 | 725,564 |
| Dec 24, 2024 | 10,492.00 | 10,566.00 | 10,201.00 | 10,518.00 | 10,513.65 | 110,098 |
| Dec 23, 2024 | 10,151.00 | 10,562.00 | 10,151.00 | 10,460.00 | 10,455.68 | 288,849 |
| Dec 20, 2024 | 10,420.00 | 10,480.00 | 10,200.00 | 10,398.00 | 10,393.70 | 1,771,761 |
| Dec 19, 2024 | 10,197.00 | 10,355.00 | 10,071.00 | 10,269.00 | 10,264.76 | 900,527 |
| Dec 18, 2024 | 10,550.00 | 10,550.00 | 10,274.00 | 10,288.00 | 10,283.75 | 3,489,730 |
| Dec 17, 2024 | 10,484.00 | 10,901.00 | 10,337.00 | 10,349.00 | 10,344.72 | 1,950,628 |
| Dec 13, 2024 | 10,496.00 | 10,908.00 | 10,446.00 | 10,795.00 | 10,790.54 | 581,222 |
| Dec 12, 2024 | 10,530.00 | 10,877.00 | 10,502.00 | 10,511.00 | 10,506.66 | 2,341,095 |
| Dec 11, 2024 | 10,990.00 | 10,990.00 | 10,473.00 | 10,613.00 | 10,608.61 | 835,199 |
| Dec 10, 2024 | 10,477.00 | 10,800.00 | 10,403.00 | 10,652.00 | 10,647.60 | 960,579 |
| Dec 9, 2024 | 10,845.00 | 10,845.00 | 10,601.00 | 10,669.00 | 10,664.59 | 805,231 |
| Dec 6, 2024 | 10,900.00 | 10,900.00 | 10,625.00 | 10,845.00 | 10,840.52 | 2,052,421 |
| Dec 5, 2024 | 10,690.00 | 10,928.00 | 10,636.00 | 10,658.00 | 10,653.60 | 1,387,209 |
| Dec 4, 2024 | 10,710.00 | 10,804.00 | 10,450.00 | 10,685.00 | 10,680.58 | 1,795,256 |
| Dec 3, 2024 | 10,000.00 | 10,699.00 | 10,023.00 | 10,527.00 | 10,522.65 | 972,714 |
| Dec 2, 2024 | 10,213.00 | 10,411.00 | 10,102.00 | 10,362.00 | 10,357.72 | 1,310,471 |
| Nov 29, 2024 | 10,156.00 | 10,300.00 | 10,132.00 | 10,206.00 | 10,201.78 | 1,211,757 |
| Nov 28, 2024 | 10,210.00 | 10,500.00 | 10,011.00 | 10,150.00 | 10,145.81 | 660,837 |
| Nov 27, 2024 | 10,101.00 | 10,228.00 | 10,090.00 | 10,144.00 | 10,139.81 | 995,243 |
| Nov 26, 2024 | 10,164.00 | 10,354.00 | 10,150.00 | 10,150.00 | 10,145.81 | 2,093,421 |
| Nov 25, 2024 | 10,505.00 | 10,648.00 | 10,183.00 | 10,183.00 | 10,178.79 | 1,462,404 |
| Nov 22, 2024 | 10,501.00 | 10,920.00 | 10,500.00 | 10,645.00 | 10,640.60 | 1,895,850 |
| Nov 21, 2024 | 10,225.00 | 11,116.00 | 10,312.00 | 10,826.00 | 10,821.53 | 2,963,808 |
| Nov 20, 2024 | 9,820.00 | 10,452.00 | 9,821.00 | 10,450.00 | 10,445.68 | 1,899,602 |
| Nov 19, 2024 | 10,112.00 | 10,369.00 | 10,100.00 | 10,141.00 | 10,136.81 | 1,666,843 |
| Nov 18, 2024 | 9,999.00 | 10,284.00 | 9,891.00 | 10,194.00 | 10,189.79 | 1,694,961 |
| Nov 15, 2024 | 9,850.00 | 9,948.00 | 9,737.00 | 9,931.00 | 9,926.90 | 1,150,586 |
| Nov 14, 2024 | 10,239.00 | 10,240.00 | 9,801.00 | 9,859.00 | 9,854.93 | 1,774,140 |
| Nov 13, 2024 | 10,300.00 | 10,082.00 | 9,882.00 | 10,000.00 | 9,995.87 | 1,055,171 |
| Nov 12, 2024 | 10,001.00 | 10,450.00 | 10,016.00 | 10,071.00 | 10,066.84 | 2,062,380 |
| Nov 11, 2024 | 10,600.00 | 10,602.00 | 10,330.00 | 10,402.00 | 10,397.70 | 1,413,829 |
| Nov 8, 2024 | 10,300.00 | 10,527.00 | 10,076.00 | 10,504.00 | 10,499.66 | 2,002,022 |
| Nov 7, 2024 | 10,801.00 | 11,017.00 | 10,248.00 | 10,299.00 | 10,294.74 | 5,143,328 |
| Nov 6, 2024 | 11,019.00 | 11,082.00 | 10,862.00 | 10,967.00 | 10,962.47 | 1,754,876 |
| Nov 5, 2024 | 11,156.00 | 11,284.00 | 11,062.00 | 11,077.00 | 11,072.42 | 2,210,194 |
| Nov 4, 2024 | 11,140.00 | 11,258.00 | 11,042.00 | 11,212.00 | 11,207.37 | 1,125,737 |
| Nov 1, 2024 | 11,100.00 | 11,241.00 | 11,100.00 | 11,221.00 | 11,216.36 | 1,038,372 |
| Oct 31, 2024 | 11,050.00 | 11,260.00 | 11,049.00 | 11,175.00 | 11,170.38 | 1,414,522 |
| Oct 30, 2024 | 11,235.00 | 11,432.00 | 11,049.00 | 11,225.00 | 11,220.36 | 2,468,359 |
| Oct 29, 2024 | 11,235.00 | 11,226.00 | 10,877.00 | 11,133.00 | 11,128.40 | 1,752,326 |
| Oct 28, 2024 | 10,325.00 | 11,223.00 | 10,392.00 | 11,124.00 | 11,119.40 | 2,264,213 |
| Oct 25, 2024 | 10,568.00 | 10,760.00 | 10,619.00 | 10,760.00 | 10,755.55 | 1,419,262 |
| Oct 24, 2024 | 10,640.00 | 10,773.00 | 10,400.00 | 10,701.00 | 10,696.58 | 1,189,239 |
| Oct 23, 2024 | 10,521.00 | 10,621.00 | 10,396.00 | 10,550.00 | 10,545.64 | 1,415,501 |
| Oct 22, 2024 | 10,500.00 | 10,800.00 | 10,500.00 | 10,519.00 | 10,514.65 | 1,162,433 |
| Oct 21, 2024 | 10,426.00 | 10,785.00 | 10,426.00 | 10,746.00 | 10,741.56 | 800,308 |
| Oct 18, 2024 | 10,423.00 | 10,866.00 | 10,423.00 | 10,796.00 | 10,791.54 | 1,155,532 |
| Oct 17, 2024 | 10,683.00 | 10,959.00 | 10,636.00 | 10,752.00 | 10,747.56 | 1,190,172 |
| Oct 16, 2024 | 10,700.00 | 10,756.00 | 10,441.00 | 10,702.00 | 10,697.58 | 5,483,802 |
| Oct 15, 2024 | 10,630.00 | 10,817.00 | 10,500.00 | 10,711.00 | 10,706.57 | 1,507,102 |
| Oct 14, 2024 | 10,569.00 | 10,858.50 | 10,327.00 | 10,837.00 | 10,832.52 | 2,924,613 |
| Oct 11, 2024 | 10,254.00 | 10,770.00 | 10,254.00 | 10,770.00 | 10,765.55 | 1,586,370 |
| Oct 10, 2024 | 10,188.00 | 10,539.00 | 10,115.00 | 10,400.00 | 10,395.70 | 1,748,080 |
| Oct 9, 2024 | 10,015.00 | 10,175.00 | 10,023.00 | 10,155.00 | 10,150.80 | 1,098,142 |
| Oct 8, 2024 | 10,400.00 | 10,292.00 | 9,878.00 | 10,181.00 | 10,176.79 | 875,092 |
| Oct 7, 2024 | 10,150.00 | 10,328.00 | 10,008.00 | 10,143.00 | 10,138.81 | 1,409,063 |
| Oct 4, 2024 | 10,339.00 | 10,393.00 | 10,249.00 | 10,250.00 | 10,245.76 | 1,203,457 |
| Oct 3, 2024 | 10,350.00 | 10,532.00 | 10,190.00 | 10,305.00 | 10,300.74 | 1,117,081 |
| Oct 2, 2024 | 197.00 Dividend | |||||
| Oct 2, 2024 | 10,550.00 | 10,725.00 | 10,364.00 | 10,491.00 | 10,486.67 | 2,625,394 |
| Oct 1, 2024 | 10,750.00 | 11,254.00 | 10,757.00 | 10,900.00 | 10,893.53 | 1,644,019 |
| Sep 30, 2024 | 11,051.00 | 11,203.00 | 10,855.00 | 10,900.00 | 10,893.53 | 1,522,334 |
| Sep 27, 2024 | 11,179.00 | 11,260.00 | 10,864.00 | 11,127.00 | 11,120.39 | 1,815,896 |
| Sep 26, 2024 | 11,049.00 | 11,127.00 | 10,831.00 | 11,050.00 | 11,043.44 | 838,052 |
| Sep 25, 2024 | 10,973.00 | 11,070.00 | 10,792.00 | 10,841.00 | 10,834.56 | 1,642,270 |
| Sep 23, 2024 | 10,718.00 | 10,907.00 | 10,645.00 | 10,907.00 | 10,900.52 | 1,176,836 |
| Sep 20, 2024 | 9,932.00 | 10,653.00 | 9,932.00 | 10,610.00 | 10,603.70 | 2,768,064 |
| Sep 19, 2024 | 9,680.00 | 10,079.00 | 9,788.00 | 9,886.00 | 9,880.13 | 2,482,027 |
| Sep 18, 2024 | 9,951.00 | 9,986.00 | 9,643.00 | 9,852.00 | 9,846.15 | 819,551 |
| Sep 17, 2024 | 9,596.00 | 9,948.00 | 9,568.00 | 9,948.00 | 9,942.09 | 693,676 |
| Sep 16, 2024 | 9,253.00 | 9,541.00 | 9,314.00 | 9,531.00 | 9,525.34 | 497,470 |
| Sep 13, 2024 | 9,360.00 | 9,607.00 | 9,253.00 | 9,253.00 | 9,247.50 | 958,052 |
| Sep 12, 2024 | 9,400.00 | 9,674.00 | 9,039.00 | 9,548.00 | 9,542.33 | 1,310,785 |
| Sep 11, 2024 | 9,550.00 | 9,631.00 | 9,398.00 | 9,403.00 | 9,397.42 | 714,222 |
| Sep 10, 2024 | 9,398.00 | 9,657.00 | 9,358.00 | 9,611.00 | 9,605.29 | 1,110,579 |
| Sep 9, 2024 | 9,339.00 | 9,481.00 | 9,279.00 | 9,405.00 | 9,399.41 | 389,627 |
| Sep 6, 2024 | 9,426.00 | 9,566.00 | 9,325.00 | 9,325.00 | 9,319.46 | 789,447 |
| Sep 5, 2024 | 9,345.00 | 9,534.00 | 9,341.00 | 9,445.00 | 9,439.39 | 2,392,411 |
| Sep 4, 2024 | 9,300.00 | 9,555.00 | 9,237.00 | 9,498.00 | 9,492.36 | 1,575,114 |
| Sep 3, 2024 | 9,707.00 | 9,707.00 | 9,344.00 | 9,384.00 | 9,378.43 | 1,213,351 |
| Sep 2, 2024 | 9,724.00 | 9,795.00 | 9,612.00 | 9,712.00 | 9,706.23 | 885,524 |
| Aug 30, 2024 | 10,036.00 | 10,162.00 | 9,481.00 | 9,739.00 | 9,733.22 | 2,688,176 |
| Aug 29, 2024 | 9,994.00 | 10,093.00 | 9,858.00 | 10,036.00 | 10,030.04 | 948,552 |
| Aug 28, 2024 | 9,837.00 | 10,108.00 | 9,860.00 | 10,022.00 | 10,016.05 | 1,052,600 |
| Aug 27, 2024 | 10,063.00 | 10,058.00 | 9,849.00 | 9,979.00 | 9,973.07 | 1,093,217 |
| Aug 26, 2024 | 10,040.00 | 10,269.00 | 10,027.00 | 10,032.00 | 10,026.04 | 1,285,454 |
| Aug 23, 2024 | 9,703.00 | 10,109.00 | 9,740.00 | 10,048.00 | 10,042.03 | 1,084,994 |
| Aug 22, 2024 | 9,610.00 | 9,903.00 | 9,696.00 | 9,733.00 | 9,727.22 | 853,107 |
| Aug 21, 2024 | 9,680.00 | 9,852.00 | 9,584.00 | 9,731.00 | 9,725.22 | 695,991 |
| Aug 20, 2024 | 9,697.00 | 9,801.00 | 9,666.00 | 9,679.00 | 9,673.25 | 1,050,510 |
| Aug 19, 2024 | 9,421.00 | 9,962.00 | 9,421.00 | 9,716.00 | 9,710.23 | 888,515 |
| Aug 16, 2024 | 9,472.00 | 9,802.00 | 9,472.00 | 9,591.00 | 9,585.30 | 1,862,724 |
| Aug 15, 2024 | 9,100.00 | 9,433.00 | 9,002.00 | 9,378.00 | 9,372.43 | 1,023,351 |
| Aug 14, 2024 | 8,810.00 | 9,062.00 | 8,810.00 | 9,062.00 | 9,056.62 | 763,903 |
| Aug 13, 2024 | 8,701.00 | 8,889.00 | 8,700.00 | 8,889.00 | 8,883.72 | 942,745 |
| Aug 12, 2024 | 9,103.00 | 9,071.00 | 8,748.00 | 8,859.00 | 8,853.74 | 662,091 |
| Aug 8, 2024 | 8,987.00 | 9,061.00 | 8,877.00 | 8,985.00 | 8,979.66 | 1,806,876 |
| Aug 7, 2024 | 8,751.00 | 9,089.00 | 8,751.00 | 9,040.00 | 9,034.63 | 1,508,721 |
| Aug 6, 2024 | 8,712.00 | 8,849.00 | 8,712.00 | 8,757.00 | 8,751.80 | 493,638 |
| Aug 5, 2024 | 8,827.00 | 8,890.00 | 8,638.00 | 8,782.00 | 8,776.78 | 1,618,946 |
| Aug 2, 2024 | 8,999.00 | 9,125.00 | 8,862.00 | 9,000.00 | 8,994.66 | 1,411,472 |
| Aug 1, 2024 | 9,104.00 | 9,168.00 | 8,971.00 | 9,100.00 | 9,094.60 | 936,614 |
| Jul 31, 2024 | 8,953.00 | 9,065.00 | 8,671.00 | 9,048.00 | 9,042.63 | 1,205,055 |
| Jul 30, 2024 | 8,901.00 | 9,022.00 | 8,771.00 | 8,911.00 | 8,905.71 | 1,510,338 |
| Jul 29, 2024 | 9,041.00 | 9,043.00 | 8,937.00 | 8,956.00 | 8,950.68 | 422,621 |
| Jul 26, 2024 | 8,839.00 | 8,995.00 | 8,811.00 | 8,910.00 | 8,904.71 | 816,738 |
| Jul 25, 2024 | 9,076.00 | 9,006.00 | 8,832.00 | 8,847.00 | 8,841.75 | 789,584 |
| Jul 24, 2024 | 8,991.00 | 9,139.00 | 8,917.00 | 9,104.00 | 9,098.59 | 526,817 |
| Jul 23, 2024 | 9,104.00 | 9,020.00 | 8,786.00 | 8,977.00 | 8,971.67 | 683,273 |
| Jul 22, 2024 | 8,764.00 | 8,946.00 | 8,745.00 | 8,879.00 | 8,873.73 | 1,394,190 |
| Jul 19, 2024 | 8,840.00 | 8,928.00 | 8,632.00 | 8,775.00 | 8,769.79 | 1,276,111 |
| Jul 18, 2024 | 9,081.00 | 9,100.00 | 8,878.00 | 8,906.00 | 8,900.71 | 731,788 |
| Jul 17, 2024 | 9,230.00 | 9,248.00 | 8,972.00 | 9,025.00 | 9,019.64 | 532,675 |
| Jul 16, 2024 | 9,070.00 | 9,258.00 | 8,953.00 | 9,230.00 | 9,224.52 | 660,295 |
| Jul 15, 2024 | 9,101.00 | 9,321.00 | 9,007.00 | 9,098.00 | 9,092.60 | 1,084,242 |
| Jul 12, 2024 | 9,325.00 | 9,411.00 | 9,247.00 | 9,284.00 | 9,278.49 | 911,906 |
| Jul 11, 2024 | 9,300.00 | 9,328.00 | 9,089.00 | 9,286.00 | 9,280.49 | 735,528 |
| Jul 10, 2024 | 9,300.00 | 9,297.00 | 9,109.00 | 9,135.00 | 9,129.57 | 698,100 |
| Jul 9, 2024 | 9,380.00 | 9,451.00 | 9,071.00 | 9,197.00 | 9,191.54 | 1,284,400 |
| Jul 8, 2024 | 9,301.00 | 9,468.00 | 9,227.00 | 9,305.00 | 9,299.47 | 800,294 |
| Jul 5, 2024 | 9,405.00 | 9,486.00 | 9,331.00 | 9,398.00 | 9,392.42 | 498,175 |
| Jul 4, 2024 | 9,828.00 | 9,828.00 | 9,387.00 | 9,475.00 | 9,469.37 | 1,343,907 |
| Jul 3, 2024 | 9,221.00 | 9,751.00 | 9,224.00 | 9,699.00 | 9,693.24 | 741,477 |
| Jul 2, 2024 | 9,616.00 | 9,625.00 | 9,321.00 | 9,407.00 | 9,401.41 | 2,007,954 |
| Jul 1, 2024 | 9,489.00 | 9,919.00 | 9,460.00 | 9,679.00 | 9,673.25 | 1,989,597 |
| Jun 28, 2024 | 9,124.00 | 9,449.00 | 9,021.00 | 9,328.00 | 9,322.46 | 1,403,921 |
| Jun 27, 2024 | 9,030.00 | 9,109.00 | 8,850.00 | 9,090.00 | 9,084.60 | 1,208,717 |
| Jun 26, 2024 | 9,030.00 | 9,350.00 | 9,061.00 | 9,126.00 | 9,120.58 | 1,593,398 |
| Jun 25, 2024 | 9,232.00 | 9,403.00 | 9,106.00 | 9,188.00 | 9,182.54 | 1,678,372 |
| Jun 24, 2024 | 9,601.00 | 9,601.00 | 9,250.00 | 9,264.00 | 9,258.50 | 1,744,888 |
| Jun 21, 2024 | 9,576.00 | 9,650.00 | 9,041.00 | 9,600.00 | 9,594.30 | 2,699,620 |
| Jun 20, 2024 | 9,455.00 | 9,456.00 | 9,082.00 | 9,177.00 | 9,171.55 | 2,021,990 |
| Jun 19, 2024 | 9,587.00 | 10,136.00 | 9,195.00 | 9,385.00 | 9,379.43 | 3,884,774 |
| Jun 18, 2024 | 8,651.00 | 9,718.00 | 8,651.00 | 9,600.00 | 9,594.30 | 3,674,898 |
| Jun 14, 2024 | 8,171.00 | 8,785.00 | 8,171.00 | 8,712.00 | 8,706.83 | 2,151,078 |
| Jun 13, 2024 | 8,065.00 | 8,403.00 | 7,951.00 | 8,252.00 | 8,247.10 | 1,423,533 |
| Jun 12, 2024 | 8,149.00 | 8,078.00 | 7,870.00 | 7,971.00 | 7,966.27 | 769,337 |
| Jun 11, 2024 | 7,701.00 | 8,092.00 | 7,750.00 | 8,011.00 | 8,006.24 | 1,169,923 |
| Jun 10, 2024 | 7,857.00 | 7,981.00 | 7,817.00 | 7,835.00 | 7,830.35 | 459,081 |
| Jun 7, 2024 | 7,661.00 | 8,072.00 | 7,540.00 | 8,006.00 | 8,001.25 | 1,481,038 |
| Jun 6, 2024 | 7,689.00 | 7,689.00 | 7,519.00 | 7,613.00 | 7,608.48 | 1,227,546 |
| Jun 5, 2024 | 7,722.00 | 7,926.00 | 7,540.00 | 7,582.00 | 7,577.50 | 1,055,786 |
| Jun 4, 2024 | 7,768.00 | 7,879.00 | 7,653.00 | 7,756.00 | 7,751.39 | 936,372 |
| Jun 3, 2024 | 7,571.00 | 7,893.00 | 7,571.00 | 7,893.00 | 7,888.31 | 1,312,856 |
| May 31, 2024 | 7,744.00 | 7,755.00 | 7,600.00 | 7,628.00 | 7,623.47 | 1,097,756 |
| May 30, 2024 | 7,982.00 | 8,136.00 | 7,634.00 | 7,676.00 | 7,671.44 | 1,826,041 |
| May 28, 2024 | 8,159.00 | 8,166.00 | 8,054.00 | 8,166.00 | 8,161.15 | 541,284 |
| May 27, 2024 | 8,191.00 | 8,191.00 | 7,975.00 | 8,056.00 | 8,051.22 | 381,699 |
| May 24, 2024 | 8,200.00 | 8,233.00 | 8,088.00 | 8,181.00 | 8,176.14 | 477,336 |
| May 23, 2024 | 8,201.00 | 8,280.00 | 8,191.00 | 8,233.00 | 8,228.11 | 788,665 |
| May 22, 2024 | 8,200.00 | 8,316.00 | 8,093.00 | 8,283.00 | 8,278.08 | 763,281 |
| May 21, 2024 | 8,118.00 | 8,179.00 | 8,009.00 | 8,179.00 | 8,174.14 | 572,682 |
| May 20, 2024 | 8,106.00 | 8,106.00 | 8,008.00 | 8,090.00 | 8,085.20 | 324,299 |
| May 17, 2024 | 8,001.00 | 8,156.00 | 8,041.00 | 8,100.00 | 8,095.19 | 424,826 |
| May 16, 2024 | 8,069.00 | 8,148.00 | 7,999.00 | 8,126.00 | 8,121.17 | 707,353 |
| May 15, 2024 | 8,027.00 | 8,112.00 | 7,976.50 | 8,060.00 | 8,055.21 | 899,859 |
| May 14, 2024 | 7,892.00 | 8,169.00 | 7,816.00 | 7,961.00 | 7,956.27 | 1,227,276 |
| May 13, 2024 | 7,779.00 | 7,828.00 | 7,744.00 | 7,807.00 | 7,802.36 | 888,047 |
| May 10, 2024 | 7,677.00 | 7,753.00 | 7,655.00 | 7,750.00 | 7,745.40 | 2,055,212 |
| May 9, 2024 | 7,631.00 | 7,796.00 | 7,630.00 | 7,671.00 | 7,666.44 | 1,796,003 |
| May 8, 2024 | 7,708.00 | 7,757.00 | 7,615.00 | 7,715.00 | 7,710.42 | 879,654 |
| May 7, 2024 | 7,671.00 | 7,920.00 | 7,707.00 | 7,780.00 | 7,775.38 | 1,183,768 |
| May 6, 2024 | 7,900.00 | 7,868.00 | 7,729.00 | 7,748.00 | 7,743.40 | 1,099,662 |
| May 3, 2024 | 7,749.00 | 7,802.00 | 7,665.00 | 7,665.00 | 7,660.45 | 1,575,106 |
| May 2, 2024 | 7,540.00 | 7,887.00 | 7,540.00 | 7,637.00 | 7,632.46 | 1,387,348 |
| Apr 30, 2024 | 7,535.00 | 7,699.00 | 7,470.00 | 7,549.00 | 7,544.52 | 1,562,052 |
| Apr 29, 2024 | 7,447.00 | 7,727.00 | 7,443.00 | 7,535.00 | 7,530.52 | 927,818 |
| Apr 26, 2024 | 7,341.00 | 7,543.00 | 7,236.00 | 7,499.00 | 7,494.55 | 907,396 |
| Apr 25, 2024 | 7,247.00 | 7,415.00 | 7,236.00 | 7,269.00 | 7,264.68 | 1,319,470 |
| Apr 24, 2024 | 7,260.00 | 7,467.00 | 7,281.00 | 7,300.00 | 7,295.66 | 1,088,405 |
| Apr 23, 2024 | 7,281.00 | 7,417.00 | 7,193.00 | 7,354.00 | 7,349.63 | 1,427,156 |
| Apr 22, 2024 | 7,071.00 | 7,441.00 | 7,071.00 | 7,358.00 | 7,353.63 | 803,314 |
| Apr 19, 2024 | 7,199.00 | 7,400.00 | 7,004.00 | 7,150.00 | 7,145.75 | 1,083,989 |
| Apr 18, 2024 | 7,359.00 | 7,229.00 | 7,127.00 | 7,127.00 | 7,122.77 | 1,107,945 |
| Apr 17, 2024 | 7,095.00 | 7,277.00 | 7,041.00 | 7,255.00 | 7,250.69 | 1,036,519 |
| Apr 16, 2024 | 7,180.00 | 7,206.00 | 7,070.00 | 7,101.00 | 7,096.78 | 1,005,845 |
| Apr 15, 2024 | 7,318.00 | 7,344.00 | 7,206.00 | 7,229.00 | 7,224.71 | 388,554 |
| Apr 12, 2024 | 7,391.00 | 7,482.00 | 7,337.00 | 7,350.00 | 7,345.64 | 1,541,808 |
| Apr 11, 2024 | 7,435.00 | 7,463.00 | 7,313.00 | 7,454.00 | 7,449.57 | 2,437,869 |
| Apr 10, 2024 | 7,402.00 | 7,463.00 | 7,348.00 | 7,452.00 | 7,447.57 | 1,009,467 |