112,000.00
+4,300.00
+(3.99%)
At close: April 11 at 2:45:03 PM GMT+7
Currency in 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 11, 2025 | 100,200.00 | 112,800.00 | 100,200.00 | 112,000.00 | 112,000.00 | 2,002,100 |
| Apr 10, 2025 | 107,700.00 | 107,700.00 | 106,900.00 | 107,700.00 | 107,700.00 | 655,600 |
| Apr 9, 2025 | 100,700.00 | 100,700.00 | 100,700.00 | 100,700.00 | 100,700.00 | 86,500 |
| Apr 8, 2025 | 108,200.00 | 108,200.00 | 108,200.00 | 108,200.00 | 108,200.00 | 86,000 |
| Apr 4, 2025 | 116,300.00 | 116,300.00 | 116,300.00 | 116,300.00 | 116,300.00 | 282,700 |
| Apr 3, 2025 | 125,000.00 | 133,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 687,100 |
| Apr 2, 2025 | 136,100.00 | 136,100.00 | 133,300.00 | 134,400.00 | 134,400.00 | 246,600 |
| Apr 1, 2025 | 136,500.00 | 138,400.00 | 134,700.00 | 136,900.00 | 136,900.00 | 158,100 |
| Mar 31, 2025 | 138,700.00 | 138,800.00 | 132,100.00 | 138,800.00 | 138,800.00 | 547,800 |
| Mar 28, 2025 | 140,800.00 | 141,900.00 | 138,000.00 | 138,800.00 | 138,800.00 | 161,900 |
| Mar 27, 2025 | 140,800.00 | 142,200.00 | 137,200.00 | 140,900.00 | 140,900.00 | 433,600 |
| Mar 26, 2025 | 142,000.00 | 143,900.00 | 141,000.00 | 141,000.00 | 141,000.00 | 167,500 |
| Mar 25, 2025 | 143,000.00 | 144,100.00 | 140,600.00 | 142,000.00 | 142,000.00 | 377,000 |
| Mar 24, 2025 | 146,700.00 | 147,600.00 | 143,000.00 | 143,600.00 | 143,600.00 | 267,000 |
| Mar 21, 2025 | 144,000.00 | 148,600.00 | 143,300.00 | 146,400.00 | 146,400.00 | 330,200 |
| Mar 20, 2025 | 147,500.00 | 147,500.00 | 143,600.00 | 145,000.00 | 145,000.00 | 178,000 |
| Mar 19, 2025 | 147,500.00 | 150,700.00 | 146,900.00 | 146,900.00 | 146,900.00 | 307,000 |
| Mar 18, 2025 | 140,600.00 | 149,000.00 | 140,600.00 | 147,000.00 | 147,000.00 | 460,600 |
| Mar 17, 2025 | 146,800.00 | 146,800.00 | 139,500.00 | 140,000.00 | 140,000.00 | 758,500 |
| Mar 14, 2025 | 151,000.00 | 151,700.00 | 145,000.00 | 146,400.00 | 146,400.00 | 351,500 |
| Mar 13, 2025 | 150,200.00 | 152,500.00 | 149,800.00 | 150,700.00 | 150,700.00 | 284,400 |
| Mar 12, 2025 | 152,700.00 | 152,800.00 | 150,000.00 | 150,700.00 | 150,700.00 | 268,200 |
| Mar 11, 2025 | 150,000.00 | 152,900.00 | 150,000.00 | 151,900.00 | 151,900.00 | 239,700 |
| Mar 10, 2025 | 154,200.00 | 154,200.00 | 151,200.00 | 151,500.00 | 151,500.00 | 418,400 |
| Mar 7, 2025 | 158,900.00 | 158,900.00 | 154,000.00 | 154,000.00 | 154,000.00 | 502,100 |
| Mar 6, 2025 | 159,900.00 | 159,900.00 | 156,800.00 | 158,300.00 | 158,300.00 | 344,700 |
| Mar 5, 2025 | 155,600.00 | 159,500.00 | 155,600.00 | 158,300.00 | 158,300.00 | 545,000 |
| Mar 4, 2025 | 153,000.00 | 159,400.00 | 151,500.00 | 157,000.00 | 157,000.00 | 890,400 |
| Mar 3, 2025 | 155,000.00 | 155,000.00 | 152,100.00 | 153,000.00 | 153,000.00 | 267,200 |
| Feb 28, 2025 | 148,500.00 | 156,500.00 | 147,000.00 | 153,900.00 | 153,900.00 | 900,100 |
| Feb 27, 2025 | 150,000.00 | 150,000.00 | 147,200.00 | 147,800.00 | 147,800.00 | 186,200 |
| Feb 26, 2025 | 150,000.00 | 150,000.00 | 147,000.00 | 149,400.00 | 149,400.00 | 381,600 |
| Feb 25, 2025 | 145,500.00 | 148,000.00 | 144,000.00 | 147,500.00 | 147,500.00 | 372,800 |
| Feb 24, 2025 | 152,200.00 | 152,200.00 | 144,000.00 | 148,000.00 | 148,000.00 | 1,039,900 |
| Feb 21, 2025 | 152,000.00 | 153,700.00 | 151,300.00 | 152,200.00 | 152,200.00 | 337,900 |
| Feb 20, 2025 | 154,100.00 | 154,700.00 | 151,800.00 | 152,200.00 | 152,200.00 | 314,600 |
| Feb 19, 2025 | 153,200.00 | 155,000.00 | 152,300.00 | 154,000.00 | 154,000.00 | 264,500 |
| Feb 18, 2025 | 152,100.00 | 155,000.00 | 151,700.00 | 154,600.00 | 154,600.00 | 373,500 |
| Feb 17, 2025 | 156,000.00 | 156,700.00 | 151,200.00 | 152,100.00 | 152,100.00 | 523,400 |
| Feb 14, 2025 | 159,100.00 | 159,600.00 | 155,000.00 | 156,000.00 | 156,000.00 | 544,400 |
| Feb 13, 2025 | 161,600.00 | 161,600.00 | 157,000.00 | 157,700.00 | 157,700.00 | 500,600 |
| Feb 12, 2025 | 156,000.00 | 162,000.00 | 154,000.00 | 161,100.00 | 161,100.00 | 976,900 |
| Feb 11, 2025 | 151,500.00 | 156,600.00 | 150,700.00 | 155,100.00 | 155,100.00 | 712,200 |
| Feb 10, 2025 | 161,700.00 | 161,700.00 | 150,600.00 | 150,600.00 | 150,600.00 | 2,652,400 |
| Feb 7, 2025 | 161,800.00 | 164,300.00 | 160,800.00 | 161,900.00 | 161,900.00 | 755,000 |
| Feb 6, 2025 | 169,000.00 | 169,000.00 | 161,000.00 | 161,500.00 | 161,500.00 | 1,307,400 |
| Feb 5, 2025 | 163,500.00 | 169,400.00 | 163,500.00 | 167,100.00 | 167,100.00 | 619,400 |
| Feb 4, 2025 | 162,600.00 | 164,300.00 | 161,600.00 | 163,000.00 | 163,000.00 | 575,600 |
| Feb 3, 2025 | 169,000.00 | 170,000.00 | 160,000.00 | 161,800.00 | 161,800.00 | 699,800 |
| Jan 31, 2025 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | - |
| Jan 30, 2025 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | - |
| Jan 29, 2025 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | - |
| Jan 28, 2025 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | - |
| Jan 27, 2025 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | - |
| Jan 24, 2025 | 169,900.00 | 171,000.00 | 168,500.00 | 170,000.00 | 170,000.00 | 305,100 |
| Jan 23, 2025 | 173,000.00 | 173,000.00 | 166,200.00 | 167,500.00 | 167,500.00 | 562,100 |
| Jan 22, 2025 | 166,000.00 | 174,700.00 | 164,300.00 | 170,000.00 | 170,000.00 | 669,100 |
| Jan 21, 2025 | 163,700.00 | 166,200.00 | 162,000.00 | 165,300.00 | 165,300.00 | 483,200 |
| Jan 20, 2025 | 165,000.00 | 165,000.00 | 161,500.00 | 162,400.00 | 162,400.00 | 361,600 |
| Jan 17, 2025 | 159,800.00 | 165,000.00 | 159,000.00 | 162,300.00 | 162,300.00 | 521,400 |
| Jan 16, 2025 | 149,200.00 | 150,200.00 | 148,200.00 | 149,200.00 | 149,200.00 | 490,400 |
| Jan 15, 2025 | 149,200.00 | 150,200.00 | 148,200.00 | 149,200.00 | 149,200.00 | 490,400 |
| Jan 14, 2025 | 148,600.00 | 152,900.00 | 148,600.00 | 149,500.00 | 149,500.00 | 482,200 |
| Jan 13, 2025 | 146,500.00 | 150,500.00 | 144,600.00 | 149,500.00 | 149,500.00 | 803,600 |
| Jan 10, 2025 | 146,600.00 | 153,000.00 | 145,300.00 | 147,000.00 | 147,000.00 | 797,900 |
| Jan 9, 2025 | 148,000.00 | 150,500.00 | 147,800.00 | 149,100.00 | 149,100.00 | 385,500 |
| Jan 8, 2025 | 156,900.00 | 157,000.00 | 146,400.00 | 147,700.00 | 147,700.00 | 1,726,300 |
| Jan 7, 2025 | 158,000.00 | 158,000.00 | 153,000.00 | 157,000.00 | 157,000.00 | 815,400 |
| Jan 6, 2025 | 145,500.00 | 154,200.00 | 144,900.00 | 154,200.00 | 154,200.00 | 2,282,800 |
| Jan 3, 2025 | 145,100.00 | 146,800.00 | 144,100.00 | 144,200.00 | 144,200.00 | 1,030,300 |
| Jan 2, 2025 | 138,900.00 | 145,000.00 | 138,500.00 | 144,000.00 | 144,000.00 | 1,815,900 |
| Dec 31, 2024 | 136,900.00 | 140,000.00 | 135,300.00 | 136,900.00 | 136,900.00 | 850,300 |
| Dec 30, 2024 | 130,000.00 | 137,100.00 | 130,000.00 | 136,000.00 | 136,000.00 | 971,800 |
| Dec 27, 2024 | 138,000.00 | 138,100.00 | 132,000.00 | 132,500.00 | 132,500.00 | 2,002,800 |
| Dec 26, 2024 | 140,600.00 | 140,600.00 | 138,000.00 | 138,000.00 | 138,000.00 | 802,100 |
| Dec 25, 2024 | 143,000.00 | 144,600.00 | 139,800.00 | 140,000.00 | 140,000.00 | 839,200 |
| Dec 24, 2024 | 139,900.00 | 141,900.00 | 138,500.00 | 141,200.00 | 141,200.00 | 544,700 |
| Dec 23, 2024 | 144,000.00 | 144,000.00 | 138,600.00 | 140,000.00 | 140,000.00 | 1,113,600 |
| Dec 20, 2024 | 140,200.00 | 144,500.00 | 140,000.00 | 142,000.00 | 142,000.00 | 1,225,400 |
| Dec 19, 2024 | 138,900.00 | 143,200.00 | 137,400.00 | 139,800.00 | 139,800.00 | 622,100 |
| Dec 18, 2024 | 141,000.00 | 141,600.00 | 139,300.00 | 140,600.00 | 140,600.00 | 386,400 |
| Dec 17, 2024 | 138,200.00 | 143,900.00 | 138,200.00 | 141,500.00 | 141,500.00 | 1,033,300 |
| Dec 16, 2024 | 140,300.00 | 141,100.00 | 137,100.00 | 138,000.00 | 138,000.00 | 565,600 |
| Dec 13, 2024 | 136,000.00 | 140,200.00 | 136,000.00 | 139,800.00 | 139,800.00 | 869,300 |
| Dec 12, 2024 | 141,000.00 | 143,100.00 | 136,000.00 | 136,000.00 | 136,000.00 | 1,494,200 |
| Dec 11, 2024 | 143,500.00 | 146,800.00 | 138,100.00 | 142,000.00 | 142,000.00 | 1,301,300 |
| Dec 10, 2024 | 147,000.00 | 148,000.00 | 141,000.00 | 143,500.00 | 143,500.00 | 1,003,000 |
| Dec 9, 2024 | 145,000.00 | 148,500.00 | 144,000.00 | 147,300.00 | 147,300.00 | 873,400 |
| Dec 6, 2024 | 142,000.00 | 145,500.00 | 140,100.00 | 142,000.00 | 142,000.00 | 909,800 |
| Dec 5, 2024 | 153,500.00 | 154,000.00 | 140,400.00 | 140,400.00 | 140,400.00 | 2,145,100 |
| Dec 4, 2024 | 142,500.00 | 151,000.00 | 140,100.00 | 150,900.00 | 150,900.00 | 1,055,600 |
| Dec 3, 2024 | 134,800.00 | 143,400.00 | 134,400.00 | 142,000.00 | 142,000.00 | 969,700 |
| Dec 2, 2024 | 134,100.00 | 135,200.00 | 132,100.00 | 134,400.00 | 134,400.00 | 538,100 |
| Nov 29, 2024 | 129,000.00 | 133,000.00 | 129,000.00 | 131,800.00 | 131,800.00 | 983,700 |
| Nov 28, 2024 | 127,400.00 | 131,200.00 | 125,600.00 | 128,800.00 | 128,800.00 | 934,200 |
| Nov 27, 2024 | 122,600.00 | 127,200.00 | 121,100.00 | 125,000.00 | 125,000.00 | 661,800 |
| Nov 26, 2024 | 128,000.00 | 128,500.00 | 122,500.00 | 122,800.00 | 122,800.00 | 1,451,300 |
| Nov 25, 2024 | 124,900.00 | 128,200.00 | 123,100.00 | 128,000.00 | 128,000.00 | 635,300 |
| Nov 22, 2024 | 123,900.00 | 128,900.00 | 122,300.00 | 124,000.00 | 124,000.00 | 1,073,000 |
| Nov 21, 2024 | 112,100.00 | 121,000.00 | 111,900.00 | 121,000.00 | 121,000.00 | 1,273,700 |
| Nov 20, 2024 | 117,000.00 | 118,800.00 | 110,700.00 | 113,100.00 | 113,100.00 | 3,053,400 |
| Nov 19, 2024 | 124,900.00 | 126,000.00 | 119,000.00 | 119,000.00 | 119,000.00 | 881,100 |
| Nov 18, 2024 | 124,800.00 | 125,900.00 | 119,200.00 | 123,000.00 | 123,000.00 | 686,400 |
| Nov 15, 2024 | 115,000.00 | 122,500.00 | 110,300.00 | 122,500.00 | 122,500.00 | 2,444,600 |
| Nov 14, 2024 | 114,100.00 | 116,800.00 | 113,000.00 | 114,500.00 | 114,500.00 | 788,300 |
| Nov 13, 2024 | 110,600.00 | 119,000.00 | 110,600.00 | 113,900.00 | 113,900.00 | 1,298,800 |
| Nov 12, 2024 | 106,000.00 | 113,400.00 | 105,700.00 | 113,400.00 | 113,400.00 | 1,771,900 |
| Nov 11, 2024 | 109,100.00 | 112,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 1,452,200 |
| Nov 8, 2024 | 103,500.00 | 109,200.00 | 102,100.00 | 108,700.00 | 108,700.00 | 1,891,700 |
| Nov 7, 2024 | 95,300.00 | 102,100.00 | 95,300.00 | 102,100.00 | 102,100.00 | 2,526,200 |
| Nov 6, 2024 | 95,900.00 | 96,800.00 | 95,100.00 | 95,500.00 | 95,500.00 | 1,476,500 |
| Nov 5, 2024 | 91,300.00 | 96,000.00 | 91,100.00 | 95,900.00 | 95,900.00 | 2,182,200 |
| Nov 4, 2024 | 87,800.00 | 92,500.00 | 87,800.00 | 91,800.00 | 91,800.00 | 1,160,000 |
| Nov 1, 2024 | 89,400.00 | 89,400.00 | 87,500.00 | 88,600.00 | 88,600.00 | 689,100 |
| Oct 31, 2024 | 90,600.00 | 90,600.00 | 89,000.00 | 89,700.00 | 89,700.00 | 492,000 |
| Oct 30, 2024 | 89,900.00 | 90,800.00 | 88,000.00 | 90,500.00 | 90,500.00 | 865,300 |
| Oct 29, 2024 | 89,900.00 | 91,700.00 | 89,700.00 | 89,700.00 | 89,700.00 | 914,500 |
| Oct 28, 2024 | 90,800.00 | 91,700.00 | 89,200.00 | 89,900.00 | 89,900.00 | 616,600 |
| Oct 25, 2024 | 87,000.00 | 90,500.00 | 86,900.00 | 90,500.00 | 90,500.00 | 2,220,500 |
| Oct 24, 2024 | 85,500.00 | 87,700.00 | 85,500.00 | 86,800.00 | 86,800.00 | 755,500 |
| Oct 23, 2024 | 84,900.00 | 86,900.00 | 84,400.00 | 86,800.00 | 86,800.00 | 739,900 |
| Oct 22, 2024 | 85,800.00 | 86,500.00 | 84,300.00 | 85,900.00 | 85,900.00 | 1,219,500 |
| Oct 21, 2024 | 85,800.00 | 87,700.00 | 85,600.00 | 86,000.00 | 86,000.00 | 634,100 |
| Oct 18, 2024 | 85,600.00 | 88,000.00 | 85,200.00 | 86,600.00 | 86,600.00 | 1,136,100 |
| Oct 17, 2024 | 87,000.00 | 87,000.00 | 85,000.00 | 85,500.00 | 85,500.00 | 705,800 |
| Oct 16, 2024 | 82,900.00 | 86,600.00 | 82,800.00 | 86,500.00 | 86,500.00 | 1,428,000 |
| Oct 15, 2024 | 85,000.00 | 85,400.00 | 82,600.00 | 83,500.00 | 83,500.00 | 851,500 |
| Oct 14, 2024 | 86,000.00 | 86,000.00 | 84,000.00 | 85,000.00 | 85,000.00 | 968,700 |
| Oct 11, 2024 | 82,100.00 | 86,400.00 | 81,500.00 | 85,700.00 | 85,700.00 | 2,143,500 |
| Oct 10, 2024 | 83,300.00 | 83,600.00 | 81,600.00 | 82,000.00 | 82,000.00 | 798,800 |
| Oct 9, 2024 | 76,500.00 | 81,800.00 | 76,500.00 | 81,800.00 | 81,800.00 | 2,924,500 |
| Oct 8, 2024 | 76,400.00 | 76,900.00 | 76,000.00 | 76,500.00 | 76,500.00 | 288,300 |
| Oct 7, 2024 | 77,300.00 | 77,300.00 | 76,000.00 | 76,400.00 | 76,400.00 | 511,100 |
| Oct 4, 2024 | 75,000.00 | 77,800.00 | 74,900.00 | 76,100.00 | 76,100.00 | 527,500 |
| Oct 3, 2024 | 77,400.00 | 78,000.00 | 75,100.00 | 75,800.00 | 75,800.00 | 939,700 |
| Oct 2, 2024 | 78,600.00 | 78,600.00 | 77,000.00 | 77,400.00 | 77,400.00 | 729,600 |
| Oct 1, 2024 | 78,700.00 | 79,400.00 | 78,400.00 | 78,700.00 | 78,700.00 | 757,300 |
| Sep 30, 2024 | 79,000.00 | 79,700.00 | 78,300.00 | 78,600.00 | 78,600.00 | 596,100 |
| Sep 27, 2024 | 78,000.00 | 79,500.00 | 77,400.00 | 78,800.00 | 78,800.00 | 1,106,300 |
| Sep 26, 2024 | 78,300.00 | 78,800.00 | 77,400.00 | 77,600.00 | 77,600.00 | 560,400 |
| Sep 25, 2024 | 1,500.00 Dividend | |||||
| Sep 25, 2024 | 78,800.00 | 79,400.00 | 77,300.00 | 77,500.00 | 77,500.00 | 918,900 |
| Sep 24, 2024 | 80,400.00 | 80,700.00 | 79,600.00 | 80,000.00 | 78,500.00 | 2,197,300 |
| Sep 23, 2024 | 79,200.00 | 81,000.00 | 79,200.00 | 79,500.00 | 78,009.38 | 1,492,300 |
| Sep 20, 2024 | 81,900.00 | 81,900.00 | 79,200.00 | 79,400.00 | 77,911.25 | 1,207,100 |
| Sep 19, 2024 | 79,500.00 | 81,400.00 | 79,000.00 | 81,000.00 | 79,481.25 | 1,380,900 |
| Sep 18, 2024 | 74,900.00 | 79,000.00 | 74,500.00 | 79,000.00 | 77,518.75 | 1,923,300 |
| Sep 17, 2024 | 72,900.00 | 74,500.00 | 72,900.00 | 74,300.00 | 72,906.88 | 276,900 |
| Sep 16, 2024 | 73,800.00 | 74,100.00 | 72,900.00 | 72,900.00 | 71,533.13 | 219,200 |
| Sep 13, 2024 | 73,600.00 | 74,300.00 | 73,400.00 | 73,600.00 | 72,220.00 | 267,400 |
| Sep 12, 2024 | 74,100.00 | 74,200.00 | 73,500.00 | 73,600.00 | 72,220.00 | 493,500 |
| Sep 11, 2024 | 72,500.00 | 74,000.00 | 72,500.00 | 73,500.00 | 72,121.88 | 688,300 |
| Sep 10, 2024 | 74,800.00 | 74,800.00 | 72,900.00 | 72,900.00 | 71,533.13 | 729,300 |
| Sep 9, 2024 | 75,300.00 | 75,300.00 | 74,200.00 | 74,200.00 | 72,808.75 | 339,900 |
| Sep 6, 2024 | 74,500.00 | 75,200.00 | 74,000.00 | 75,200.00 | 73,790.00 | 273,400 |
| Sep 5, 2024 | 75,000.00 | 76,800.00 | 74,400.00 | 74,400.00 | 73,005.00 | 559,400 |
| Sep 4, 2024 | 75,600.00 | 75,600.00 | 74,000.00 | 75,000.00 | 73,593.75 | 309,600 |
| Aug 30, 2024 | 76,200.00 | 76,500.00 | 75,800.00 | 76,000.00 | 74,575.00 | 343,700 |
| Aug 29, 2024 | 77,000.00 | 77,000.00 | 75,800.00 | 76,100.00 | 74,673.13 | 183,500 |
| Aug 28, 2024 | 75,700.00 | 77,600.00 | 75,700.00 | 76,200.00 | 74,771.25 | 547,600 |
| Aug 27, 2024 | 76,000.00 | 76,300.00 | 75,200.00 | 75,500.00 | 74,084.38 | 398,100 |
| Aug 26, 2024 | 76,300.00 | 77,000.00 | 75,900.00 | 76,000.00 | 74,575.00 | 374,600 |
| Aug 23, 2024 | 76,600.00 | 76,800.00 | 75,600.00 | 76,000.00 | 74,575.00 | 443,500 |
| Aug 22, 2024 | 77,100.00 | 77,300.00 | 75,800.00 | 76,600.00 | 75,163.75 | 564,700 |
| Aug 21, 2024 | 77,500.00 | 79,200.00 | 76,000.00 | 77,100.00 | 75,654.38 | 943,200 |
| Aug 20, 2024 | 77,500.00 | 78,000.00 | 77,000.00 | 77,200.00 | 75,752.50 | 432,900 |
| Aug 19, 2024 | 76,000.00 | 80,000.00 | 75,800.00 | 77,500.00 | 76,046.88 | 1,045,000 |
| Aug 16, 2024 | 72,300.00 | 76,200.00 | 71,800.00 | 75,500.00 | 74,084.38 | 898,600 |
| Aug 15, 2024 | 73,600.00 | 73,600.00 | 71,500.00 | 71,600.00 | 70,257.50 | 469,600 |
| Aug 14, 2024 | 75,400.00 | 75,400.00 | 73,500.00 | 73,600.00 | 72,220.00 | 315,100 |
| Aug 13, 2024 | 74,300.00 | 75,800.00 | 73,600.00 | 74,200.00 | 72,808.75 | 592,900 |
| Aug 12, 2024 | 74,200.00 | 74,400.00 | 73,500.00 | 74,200.00 | 72,808.75 | 433,400 |
| Aug 9, 2024 | 70,900.00 | 73,900.00 | 70,900.00 | 73,900.00 | 72,514.38 | 696,100 |
| Aug 8, 2024 | 71,500.00 | 72,900.00 | 70,100.00 | 70,500.00 | 69,178.13 | 671,500 |
| Aug 7, 2024 | 72,000.00 | 73,000.00 | 71,000.00 | 71,500.00 | 70,159.38 | 457,300 |
| Aug 6, 2024 | 71,400.00 | 72,100.00 | 69,300.00 | 71,700.00 | 70,355.63 | 652,000 |
| Aug 5, 2024 | 71,300.00 | 72,800.00 | 68,000.00 | 69,500.00 | 68,196.88 | 1,011,700 |
| Aug 2, 2024 | 68,500.00 | 73,500.00 | 68,500.00 | 72,900.00 | 71,533.13 | 1,194,800 |
| Aug 1, 2024 | 75,000.00 | 75,000.00 | 70,000.00 | 70,000.00 | 68,687.50 | 1,597,400 |
| Jul 31, 2024 | 77,000.00 | 77,000.00 | 74,400.00 | 74,500.00 | 73,103.13 | 700,800 |
| Jul 30, 2024 | 78,600.00 | 79,400.00 | 77,000.00 | 77,000.00 | 75,556.25 | 573,400 |
| Jul 29, 2024 | 79,400.00 | 79,400.00 | 77,500.00 | 78,300.00 | 76,831.88 | 384,400 |
| Jul 26, 2024 | 76,500.00 | 78,700.00 | 76,200.00 | 78,300.00 | 76,831.88 | 584,300 |
| Jul 25, 2024 | 76,500.00 | 77,400.00 | 74,000.00 | 76,000.00 | 74,575.00 | 380,000 |
| Jul 24, 2024 | 71,500.00 | 77,300.00 | 70,500.00 | 77,200.00 | 75,752.50 | 1,137,700 |
| Jul 23, 2024 | 79,100.00 | 79,300.00 | 73,100.00 | 73,100.00 | 71,729.38 | 1,302,400 |
| Jul 22, 2024 | 78,800.00 | 79,400.00 | 76,000.00 | 78,500.00 | 77,028.13 | 1,063,100 |
| Jul 19, 2024 | 81,600.00 | 81,600.00 | 78,900.00 | 79,000.00 | 77,518.75 | 786,700 |
| Jul 18, 2024 | 81,400.00 | 81,400.00 | 78,000.00 | 81,000.00 | 79,481.25 | 1,306,200 |
| Jul 17, 2024 | 83,200.00 | 83,600.00 | 78,000.00 | 80,000.00 | 78,500.00 | 2,033,300 |
| Jul 16, 2024 | 85,400.00 | 86,000.00 | 82,900.00 | 83,100.00 | 81,541.88 | 1,699,800 |
| Jul 15, 2024 | 88,000.00 | 88,400.00 | 84,800.00 | 85,200.00 | 83,602.50 | 1,194,400 |
| Jul 12, 2024 | 89,500.00 | 89,500.00 | 87,300.00 | 87,900.00 | 86,251.88 | 782,700 |
| Jul 11, 2024 | 87,000.00 | 89,900.00 | 87,000.00 | 89,500.00 | 87,821.88 | 1,356,700 |
| Jul 10, 2024 | 86,700.00 | 89,200.00 | 86,600.00 | 87,000.00 | 85,368.75 | 833,500 |
| Jul 9, 2024 | 86,100.00 | 87,500.00 | 86,000.00 | 86,800.00 | 85,172.50 | 614,100 |
| Jul 8, 2024 | 88,000.00 | 88,000.00 | 86,100.00 | 86,300.00 | 84,681.88 | 891,400 |
| Jul 5, 2024 | 87,900.00 | 89,200.00 | 86,800.00 | 87,800.00 | 86,153.75 | 1,047,200 |
| Jul 4, 2024 | 84,500.00 | 87,000.00 | 84,300.00 | 87,000.00 | 85,368.75 | 971,100 |
| Jul 3, 2024 | 84,800.00 | 85,500.00 | 83,900.00 | 84,100.00 | 82,523.13 | 695,400 |
| Jul 2, 2024 | 83,800.00 | 85,500.00 | 83,700.00 | 84,100.00 | 82,523.13 | 566,500 |
| Jul 1, 2024 | 82,900.00 | 84,000.00 | 80,200.00 | 83,700.00 | 82,130.63 | 1,306,300 |
| Jun 28, 2024 | 85,700.00 | 87,500.00 | 80,000.00 | 83,000.00 | 81,443.75 | 1,352,300 |
| Jun 27, 2024 | 87,000.00 | 87,900.00 | 85,600.00 | 85,600.00 | 83,995.00 | 878,300 |
| Jun 26, 2024 | 86,000.00 | 88,300.00 | 85,800.00 | 87,000.00 | 85,368.75 | 875,000 |
| Jun 25, 2024 | 88,500.00 | 88,500.00 | 84,200.00 | 85,900.00 | 84,289.38 | 2,028,400 |
| Jun 24, 2024 | 95,600.00 | 96,400.00 | 89,000.00 | 89,000.00 | 87,331.25 | 4,244,800 |
| Jun 21, 2024 | 96,000.00 | 98,500.00 | 94,300.00 | 95,600.00 | 93,807.50 | 1,604,700 |
| Jun 20, 2024 | 96,000.00 | 96,800.00 | 93,500.00 | 96,000.00 | 94,200.00 | 1,781,500 |
| Jun 19, 2024 | 88,000.00 | 93,400.00 | 87,500.00 | 93,400.00 | 91,648.75 | 3,653,700 |
| Jun 18, 2024 | 88,000.00 | 90,600.00 | 86,800.00 | 87,300.00 | 85,663.13 | 2,527,800 |
| Jun 17, 2024 | 87,400.00 | 90,600.00 | 86,600.00 | 86,600.00 | 84,976.25 | 2,160,000 |
| Jun 14, 2024 | 83,400.00 | 88,300.00 | 82,900.00 | 86,800.00 | 85,172.50 | 5,010,300 |
| Jun 13, 2024 | 80,000.00 | 83,000.00 | 79,900.00 | 82,600.00 | 81,051.25 | 2,561,900 |
| Jun 12, 2024 | 77,500.00 | 80,300.00 | 77,500.00 | 79,700.00 | 78,205.63 | 1,001,500 |
| Jun 11, 2024 | 78,500.00 | 78,800.00 | 77,400.00 | 77,800.00 | 76,341.25 | 863,000 |
| Jun 10, 2024 | 79,400.00 | 79,800.00 | 78,400.00 | 78,500.00 | 77,028.13 | 1,067,400 |
| Jun 7, 2024 | 79,700.00 | 79,700.00 | 78,800.00 | 79,300.00 | 77,813.13 | 801,000 |
| Jun 6, 2024 | 80,600.00 | 81,400.00 | 78,800.00 | 79,200.00 | 77,715.00 | 1,204,500 |
| Jun 5, 2024 | 83,400.00 | 83,500.00 | 80,600.00 | 80,600.00 | 79,088.75 | 1,232,900 |
| Jun 4, 2024 | 80,000.00 | 82,600.00 | 80,000.00 | 82,000.00 | 80,462.50 | 1,961,100 |
| Jun 3, 2024 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 76,537.50 | - |
| May 31, 2024 | 78,600.00 | 79,500.00 | 78,000.00 | 78,000.00 | 76,537.50 | 751,800 |
| May 30, 2024 | 77,100.00 | 78,500.00 | 76,400.00 | 78,500.00 | 77,028.13 | 1,060,700 |
| May 29, 2024 | 79,400.00 | 80,200.00 | 78,000.00 | 78,500.00 | 77,028.13 | 686,600 |
| May 28, 2024 | 79,300.00 | 79,400.00 | 78,400.00 | 79,400.00 | 77,911.25 | 752,200 |
| May 27, 2024 | 77,900.00 | 78,400.00 | 76,000.00 | 78,000.00 | 76,537.50 | 1,104,400 |
| May 24, 2024 | 80,500.00 | 82,200.00 | 77,000.00 | 78,000.00 | 76,537.50 | 2,148,600 |
| May 23, 2024 | 81,100.00 | 81,700.00 | 79,400.00 | 81,100.00 | 79,579.38 | 1,380,400 |
| May 22, 2024 | 82,700.00 | 83,600.00 | 81,000.00 | 81,000.00 | 79,481.25 | 1,753,400 |
| May 21, 2024 | 83,600.00 | 83,600.00 | 81,700.00 | 82,600.00 | 81,051.25 | 1,492,100 |
| May 20, 2024 | 86,000.00 | 86,000.00 | 83,600.00 | 83,700.00 | 82,130.63 | 1,541,000 |
| May 17, 2024 | 82,000.00 | 85,700.00 | 81,100.00 | 84,900.00 | 83,308.13 | 2,254,200 |
| May 16, 2024 | 82,900.00 | 83,000.00 | 81,100.00 | 81,700.00 | 80,168.13 | 1,080,200 |
| May 15, 2024 | 79,100.00 | 83,400.00 | 79,000.00 | 82,100.00 | 80,560.63 | 1,735,900 |
| May 14, 2024 | 78,900.00 | 79,700.00 | 77,600.00 | 79,000.00 | 77,518.75 | 1,439,100 |
| May 13, 2024 | 82,200.00 | 82,200.00 | 76,500.00 | 79,000.00 | 77,518.75 | 1,705,200 |
| May 10, 2024 | 82,600.00 | 83,800.00 | 81,000.00 | 82,200.00 | 80,658.75 | 1,011,100 |
| May 9, 2024 | 79,900.00 | 83,400.00 | 79,600.00 | 82,500.00 | 80,953.13 | 2,308,800 |
| May 8, 2024 | 79,200.00 | 80,800.00 | 78,600.00 | 79,900.00 | 78,401.88 | 1,161,200 |
| May 7, 2024 | 79,500.00 | 81,500.00 | 79,300.00 | 80,100.00 | 78,598.13 | 1,300,000 |
| May 6, 2024 | 80,300.00 | 80,600.00 | 78,500.00 | 79,900.00 | 78,401.88 | 1,316,300 |
| May 3, 2024 | 77,600.00 | 81,000.00 | 76,800.00 | 78,800.00 | 77,322.50 | 2,432,300 |
| May 2, 2024 | 77,000.00 | 77,100.00 | 74,800.00 | 77,000.00 | 75,556.25 | 1,439,300 |
| Apr 30, 2024 | 76,600.00 | 76,600.00 | 76,600.00 | 76,600.00 | 75,163.75 | - |
| Apr 29, 2024 | 76,600.00 | 76,600.00 | 76,600.00 | 76,600.00 | 75,163.75 | - |
| Apr 26, 2024 | 74,900.00 | 77,300.00 | 74,000.00 | 76,600.00 | 75,163.75 | 1,535,000 |
| Apr 25, 2024 | 75,400.00 | 77,900.00 | 74,500.00 | 75,400.00 | 73,986.25 | 1,792,500 |
| Apr 24, 2024 | 70,500.00 | 73,900.00 | 70,500.00 | 73,900.00 | 72,514.38 | 1,730,600 |
| Apr 23, 2024 | 70,500.00 | 70,800.00 | 69,000.00 | 69,100.00 | 67,804.38 | 977,000 |
| Apr 22, 2024 | 71,000.00 | 72,000.00 | 69,500.00 | 70,900.00 | 69,570.63 | 1,198,100 |
| Apr 19, 2024 | 65,000.00 | 70,400.00 | 65,000.00 | 69,300.00 | 68,000.63 | 1,835,500 |
| Apr 17, 2024 | 71,800.00 | 72,000.00 | 68,200.00 | 68,200.00 | 66,921.25 | 1,934,700 |
| Apr 16, 2024 | 71,200.00 | 72,500.00 | 67,300.00 | 72,500.00 | 71,140.63 | 2,305,900 |
| Apr 15, 2024 | 76,500.00 | 76,500.00 | 71,700.00 | 71,700.00 | 70,355.63 | 2,129,300 |
| Apr 12, 2024 | 78,000.00 | 78,300.00 | 76,300.00 | 77,000.00 | 75,556.25 | 911,200 |
| Apr 11, 2024 | 74,400.00 | 77,500.00 | 74,000.00 | 77,500.00 | 76,046.88 | 1,253,000 |