3.5400
-0.0200
(-0.56%)
At close: 4:38:48 PM GMT+7
Currency in THB 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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 3.5600 | 3.6200 | 3.5200 | 3.5400 | 3.5400 | 211,500 |
| Jan 21, 2025 | 3.4800 | 3.6200 | 3.4800 | 3.5600 | 3.5600 | 63,300 |
| Jan 20, 2025 | 3.4400 | 3.6400 | 3.4400 | 3.5000 | 3.5000 | 377,500 |
| Jan 17, 2025 | 3.4600 | 3.5000 | 3.4400 | 3.4600 | 3.4600 | 124,400 |
| Jan 16, 2025 | 3.4600 | 3.4800 | 3.4200 | 3.4800 | 3.4800 | 127,800 |
| Jan 15, 2025 | 3.4200 | 3.5000 | 3.4000 | 3.4400 | 3.4400 | 213,600 |
| Jan 14, 2025 | 3.5200 | 3.5600 | 3.4400 | 3.4400 | 3.4400 | 825,500 |
| Jan 13, 2025 | 3.7000 | 3.7000 | 3.5400 | 3.5400 | 3.5400 | 303,200 |
| Jan 10, 2025 | 3.6800 | 3.6800 | 3.4800 | 3.6200 | 3.6200 | 2,113,000 |
| Jan 9, 2025 | 3.6800 | 3.7400 | 3.6800 | 3.7000 | 3.7000 | 2,600,100 |
| Jan 8, 2025 | 3.7000 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | 835,800 |
| Jan 7, 2025 | 3.7400 | 3.7400 | 3.6800 | 3.7000 | 3.7000 | 671,500 |
| Jan 6, 2025 | 3.7800 | 3.8200 | 3.7200 | 3.7400 | 3.7400 | 813,300 |
| Jan 3, 2025 | 3.8800 | 3.9000 | 3.7600 | 3.7800 | 3.7800 | 1,428,000 |
| Jan 2, 2025 | 3.8000 | 3.8600 | 3.7600 | 3.8600 | 3.8600 | 598,200 |
| Dec 30, 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7600 | 3.7600 | 634,900 |
| Dec 27, 2024 | 3.7000 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 477,400 |
| Dec 26, 2024 | 3.7600 | 3.7600 | 3.6800 | 3.7000 | 3.7000 | 585,200 |
| Dec 25, 2024 | 3.7400 | 3.7800 | 3.7200 | 3.7600 | 3.7600 | 610,700 |
| Dec 24, 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7400 | 3.7400 | 683,300 |
| Dec 23, 2024 | 3.6200 | 3.7200 | 3.6200 | 3.7200 | 3.7200 | 541,800 |
| Dec 20, 2024 | 3.7200 | 3.7600 | 3.6200 | 3.6200 | 3.6200 | 1,629,600 |
| Dec 19, 2024 | 3.8200 | 3.8200 | 3.7200 | 3.7200 | 3.7200 | 1,222,200 |
| Dec 18, 2024 | 3.9200 | 3.9200 | 3.7800 | 3.8200 | 3.8200 | 894,200 |
| Dec 17, 2024 | 3.9000 | 3.9200 | 3.8400 | 3.8400 | 3.8400 | 1,055,800 |
| Dec 16, 2024 | 3.8800 | 3.9200 | 3.8400 | 3.9000 | 3.9000 | 822,700 |
| Dec 13, 2024 | 3.9200 | 3.9800 | 3.8600 | 3.8800 | 3.8800 | 1,413,800 |
| Dec 12, 2024 | 4.0800 | 4.1000 | 3.9000 | 3.9200 | 3.9200 | 2,400,600 |
| Dec 11, 2024 | 3.9000 | 4.1200 | 3.9000 | 4.0800 | 4.0800 | 4,449,300 |
| Dec 9, 2024 | 3.8200 | 3.9000 | 3.6800 | 3.8600 | 3.8600 | 2,596,900 |
| Dec 6, 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 387,600 |
| Dec 4, 2024 | 3.8200 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 962,300 |
| Dec 3, 2024 | 3.8600 | 3.9600 | 3.8200 | 3.8200 | 3.8200 | 1,204,900 |
| Dec 2, 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8400 | 3.8400 | 893,500 |
| Nov 29, 2024 | 3.8000 | 3.9400 | 3.7800 | 3.8800 | 3.8800 | 1,676,900 |
| Nov 28, 2024 | 3.7400 | 3.8600 | 3.7400 | 3.8200 | 3.8200 | 1,271,700 |
| Nov 27, 2024 | 3.8200 | 3.8600 | 3.7000 | 3.7600 | 3.7600 | 1,431,000 |
| Nov 26, 2024 | 3.9400 | 3.9600 | 3.8000 | 3.8000 | 3.8000 | 2,868,200 |
| Nov 25, 2024 | 4.0600 | 4.1000 | 3.9400 | 3.9400 | 3.9400 | 1,559,100 |
| Nov 22, 2024 | 4.0800 | 4.1600 | 4.0200 | 4.0600 | 4.0600 | 4,667,600 |
| Nov 21, 2024 | 4.0000 | 4.1000 | 3.9800 | 4.0400 | 4.0400 | 1,530,500 |
| Nov 20, 2024 | 4.1200 | 4.1200 | 3.9200 | 4.0400 | 4.0400 | 3,491,600 |
| Nov 19, 2024 | 4.1400 | 4.1800 | 4.0800 | 4.1200 | 4.1200 | 1,667,300 |
| Nov 18, 2024 | 4.3200 | 4.3400 | 4.0800 | 4.1600 | 4.1600 | 3,621,200 |
| Nov 15, 2024 | 4.2800 | 4.5000 | 4.1800 | 4.2800 | 4.2800 | 23,142,000 |
| Nov 14, 2024 | 3.9200 | 4.0400 | 3.8600 | 4.0200 | 4.0200 | 3,563,700 |
| Nov 13, 2024 | 3.8400 | 3.9600 | 3.8000 | 3.9000 | 3.9000 | 5,564,800 |
| Nov 12, 2024 | 3.8000 | 3.8600 | 3.6800 | 3.8400 | 3.8400 | 3,368,400 |
| Nov 11, 2024 | 4.1200 | 4.1600 | 3.7600 | 3.8000 | 3.8000 | 7,073,400 |
| Nov 8, 2024 | 3.9600 | 4.1400 | 3.9600 | 4.1400 | 4.1400 | 7,551,300 |
| Nov 7, 2024 | 3.8200 | 3.9800 | 3.8200 | 3.9400 | 3.9400 | 3,908,900 |
| Nov 6, 2024 | 3.9000 | 3.9200 | 3.8400 | 3.8400 | 3.8400 | 2,026,500 |
| Nov 5, 2024 | 3.8400 | 3.9200 | 3.8200 | 3.9000 | 3.9000 | 1,767,500 |
| Nov 4, 2024 | 3.9000 | 3.9200 | 3.8400 | 3.8600 | 3.8600 | 1,738,300 |
| Nov 1, 2024 | 3.8600 | 3.9000 | 3.8400 | 3.8600 | 3.8600 | 4,689,800 |
| Oct 31, 2024 | 3.7800 | 3.8800 | 3.7400 | 3.8600 | 3.8600 | 5,370,900 |
| Oct 30, 2024 | 3.6600 | 3.7800 | 3.6400 | 3.7600 | 3.7600 | 5,565,200 |
| Oct 29, 2024 | 3.5600 | 3.6600 | 3.5600 | 3.6200 | 3.6200 | 1,746,300 |
| Oct 28, 2024 | 3.4400 | 3.5600 | 3.4400 | 3.5600 | 3.5600 | 488,000 |
| Oct 25, 2024 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | 3.4600 | 449,200 |
| Oct 24, 2024 | 3.5200 | 3.5200 | 3.4800 | 3.4800 | 3.4800 | 180,400 |
| Oct 22, 2024 | 3.5800 | 3.5800 | 3.4800 | 3.4800 | 3.4800 | 766,300 |
| Oct 21, 2024 | 3.5800 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | 988,800 |
| Oct 18, 2024 | 3.6000 | 3.6800 | 3.5600 | 3.5800 | 3.5800 | 3,352,300 |
| Oct 17, 2024 | 3.5200 | 3.6000 | 3.5200 | 3.5600 | 3.5600 | 1,089,800 |
| Oct 16, 2024 | 3.4400 | 3.5200 | 3.4200 | 3.4800 | 3.4800 | 1,940,400 |
| Oct 15, 2024 | 3.4800 | 3.5000 | 3.4000 | 3.4400 | 3.4400 | 1,274,500 |
| Oct 11, 2024 | 3.5200 | 3.5600 | 3.4600 | 3.4800 | 3.4800 | 1,929,000 |
| Oct 10, 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5200 | 3.5200 | 890,600 |
| Oct 9, 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 878,700 |
| Oct 8, 2024 | 3.6200 | 3.6600 | 3.5600 | 3.5600 | 3.5600 | 1,165,300 |
| Oct 7, 2024 | 3.6000 | 3.6400 | 3.5600 | 3.6000 | 3.6000 | 1,854,900 |
| Oct 4, 2024 | 3.5400 | 3.5800 | 3.5200 | 3.5400 | 3.5400 | 1,070,100 |
| Oct 3, 2024 | 3.5600 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | 1,304,600 |
| Oct 2, 2024 | 3.6200 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | 1,300,200 |
| Oct 1, 2024 | 3.5800 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | 1,510,600 |
| Sep 30, 2024 | 3.6200 | 3.7600 | 3.5600 | 3.5600 | 3.5600 | 4,913,500 |
| Sep 27, 2024 | 3.7000 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 1,737,700 |
| Sep 26, 2024 | 3.6800 | 3.7800 | 3.6400 | 3.6800 | 3.6800 | 3,552,200 |
| Sep 25, 2024 | 3.7600 | 3.8000 | 3.6600 | 3.6800 | 3.6800 | 3,633,500 |
| Sep 24, 2024 | 3.7800 | 3.8000 | 3.7200 | 3.7600 | 3.7600 | 2,038,000 |
| Sep 23, 2024 | 3.7800 | 3.8200 | 3.7000 | 3.7400 | 3.7400 | 2,309,800 |
| Sep 20, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Sep 19, 2024 | 3.8800 | 3.8800 | 3.7200 | 3.8000 | 3.8000 | 5,366,700 |
| Sep 18, 2024 | 3.8400 | 3.9600 | 3.8200 | 3.8400 | 3.8400 | 7,651,100 |
| Sep 17, 2024 | 3.9400 | 3.9400 | 3.7800 | 3.8200 | 3.8200 | 3,565,400 |
| Sep 16, 2024 | 3.8600 | 3.9400 | 3.7400 | 3.9200 | 3.9200 | 6,354,300 |
| Sep 13, 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 2,580,800 |
| Sep 12, 2024 | 3.7800 | 3.8400 | 3.7400 | 3.8000 | 3.8000 | 2,942,800 |
| Sep 11, 2024 | 3.8200 | 3.8800 | 3.6800 | 3.7400 | 3.7400 | 6,336,100 |
| Sep 10, 2024 | 3.7200 | 3.9800 | 3.7200 | 3.8000 | 3.8000 | 17,491,800 |
| Sep 9, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Sep 6, 2024 | 3.8000 | 3.8400 | 3.7400 | 3.7400 | 3.7400 | 6,989,200 |
| Sep 5, 2024 | 3.5200 | 3.7200 | 3.5200 | 3.7000 | 3.7000 | 13,097,400 |
| Sep 4, 2024 | 3.5200 | 3.5600 | 3.4400 | 3.4800 | 3.4800 | 6,335,600 |
| Sep 3, 2024 | 3.5200 | 3.6000 | 3.4600 | 3.5000 | 3.5000 | 14,027,800 |
| Sep 2, 2024 | 3.6200 | 3.6400 | 3.5200 | 3.5200 | 3.5200 | 5,638,900 |
| Aug 30, 2024 | 3.6400 | 3.7200 | 3.5800 | 3.6000 | 3.6000 | 9,080,400 |
| Aug 29, 2024 | 3.8800 | 3.9200 | 3.6000 | 3.6600 | 3.6600 | 18,929,600 |
| Aug 28, 2024 | 3.6000 | 4.3400 | 3.5800 | 3.7600 | 3.7600 | 42,863,400 |
| Aug 27, 2024 | 3.8800 | 3.9400 | 3.6000 | 3.6600 | 3.6600 | 12,965,700 |
| Aug 26, 2024 | 4.2600 | 4.4000 | 3.9000 | 4.0000 | 4.0000 | 13,998,100 |
| Aug 23, 2024 | 4.3600 | 4.7000 | 4.3600 | 4.5800 | 4.5800 | 13,700,200 |
| Aug 22, 2024 | 4.4600 | 4.4800 | 4.2600 | 4.2800 | 4.2800 | 3,231,600 |
| Aug 21, 2024 | 4.2200 | 4.5200 | 4.1600 | 4.4400 | 4.4400 | 16,016,800 |
| Aug 20, 2024 | 3.5000 | 4.4600 | 3.5000 | 4.3000 | 4.3000 | 30,689,000 |
| Aug 19, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Aug 16, 2024 | 3.5000 | 3.5000 | 3.3800 | 3.3800 | 3.3800 | 3,712,955 |
| Aug 15, 2024 | 3.8000 | 3.8000 | 3.4200 | 3.5000 | 3.5000 | 21,558,430 |
| Aug 14, 2024 | 3.7000 | 4.0600 | 3.6400 | 3.9400 | 3.9400 | 6,508,200 |
| Aug 13, 2024 | 3.5200 | 3.7400 | 3.4800 | 3.7200 | 3.7200 | 6,831,400 |
| Aug 9, 2024 | 3.5600 | 3.6200 | 3.4400 | 3.5200 | 3.5200 | 15,956,200 |
| Aug 8, 2024 | 3.5800 | 3.6400 | 3.4600 | 3.5400 | 3.5400 | 7,395,700 |
| Aug 7, 2024 | 3.8800 | 3.8800 | 3.5800 | 3.5800 | 3.5800 | 6,506,700 |
| Aug 6, 2024 | 3.6200 | 3.9600 | 3.4800 | 3.9600 | 3.9600 | 4,568,200 |
| Aug 5, 2024 | 3.8000 | 3.9800 | 3.3400 | 3.9800 | 3.9800 | 15,142,500 |
| Aug 2, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Aug 1, 2024 | 4.0000 | 4.1000 | 3.9800 | 3.9800 | 3.9800 | 811,400 |
| Jul 31, 2024 | 4.2800 | 4.3000 | 3.9800 | 4.0000 | 4.0000 | 18,634,500 |
| Jul 30, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Jul 26, 2024 | 4.4400 | 4.5000 | 4.4400 | 4.4400 | 4.4400 | 105,500 |
| Jul 25, 2024 | 4.5200 | 4.6200 | 4.4200 | 4.4400 | 4.4400 | 360,600 |
| Jul 24, 2024 | 4.4200 | 4.7800 | 4.3200 | 4.7800 | 4.7800 | 1,656,200 |
| Jul 23, 2024 | 4.5400 | 4.8000 | 4.4800 | 4.4800 | 4.4800 | 811,500 |
| Jul 19, 2024 | 4.6200 | 4.6400 | 4.6000 | 4.6000 | 4.6000 | 399,900 |
| Jul 18, 2024 | 4.7400 | 4.7400 | 4.6200 | 4.6400 | 4.6400 | 960,000 |
| Jul 17, 2024 | 4.8200 | 4.8200 | 4.7400 | 4.7600 | 4.7600 | 247,000 |
| Jul 16, 2024 | 4.8400 | 4.8600 | 4.7800 | 4.7800 | 4.7800 | 248,400 |
| Jul 15, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Jul 12, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Jul 11, 2024 | 4.8800 | 4.9400 | 4.8400 | 4.8400 | 4.8400 | 439,900 |
| Jul 10, 2024 | 4.9000 | 4.9400 | 4.8600 | 4.8600 | 4.8600 | 448,000 |
| Jul 9, 2024 | 4.9200 | 4.9200 | 4.8600 | 4.8600 | 4.8600 | 201,900 |
| Jul 8, 2024 | 4.9200 | 4.9200 | 4.8800 | 4.8800 | 4.8800 | 459,500 |
| Jul 5, 2024 | 4.8200 | 4.9400 | 4.8200 | 4.9200 | 4.9200 | 283,300 |
| Jul 4, 2024 | 4.8600 | 4.9600 | 4.8000 | 4.8200 | 4.8200 | 1,185,900 |
| Jul 3, 2024 | 5.0000 | 5.1000 | 4.8600 | 4.8600 | 4.8600 | 1,577,600 |
| Jul 2, 2024 | 4.8800 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 969,100 |
| Jul 1, 2024 | 5.0500 | 5.0500 | 4.8400 | 4.8400 | 4.8400 | 1,516,900 |
| Jun 28, 2024 | 5.0500 | 5.0500 | 4.9200 | 5.0000 | 5.0000 | 919,600 |
| Jun 27, 2024 | 5.1500 | 5.1500 | 4.9800 | 5.0000 | 5.0000 | 263,000 |
| Jun 26, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jun 25, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | 5.1000 | 824,800 |
| Jun 24, 2024 | 4.9600 | 5.0500 | 4.9400 | 4.9800 | 4.9800 | 870,900 |
| Jun 21, 2024 | 4.9200 | 5.0500 | 4.9200 | 4.9600 | 4.9600 | 1,009,700 |
| Jun 20, 2024 | 5.1500 | 5.1500 | 4.9400 | 4.9400 | 4.9400 | 621,700 |
| Jun 19, 2024 | 5.2500 | 5.2500 | 4.7800 | 5.1000 | 5.1000 | 2,950,300 |
| Jun 18, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Jun 17, 2024 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | 5.2000 | 1,524,800 |
| Jun 14, 2024 | 5.4500 | 5.6000 | 5.4000 | 5.5000 | 5.5000 | 1,062,300 |
| Jun 13, 2024 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | 5.3500 | 862,200 |
| Jun 12, 2024 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | 5.5000 | 1,545,300 |
| Jun 11, 2024 | 5.4500 | 5.7500 | 5.4500 | 5.7500 | 5.7500 | 1,784,300 |
| Jun 10, 2024 | 5.6500 | 5.6500 | 5.4500 | 5.4500 | 5.4500 | 1,173,200 |
| Jun 7, 2024 | 5.6000 | 5.7000 | 5.5500 | 5.6000 | 5.6000 | 577,500 |
| Jun 6, 2024 | 5.6500 | 5.7000 | 5.5500 | 5.6000 | 5.6000 | 601,700 |
| Jun 5, 2024 | 5.6000 | 5.7500 | 5.6000 | 5.6000 | 5.6000 | 244,700 |
| Jun 4, 2024 | 5.7000 | 5.7500 | 5.6000 | 5.6000 | 5.6000 | 646,800 |
| May 31, 2024 | 5.5500 | 5.8000 | 5.5500 | 5.7000 | 5.7000 | 605,500 |
| May 30, 2024 | 5.7000 | 5.8000 | 5.5500 | 5.6500 | 5.6500 | 1,706,800 |
| May 29, 2024 | 5.9000 | 5.9500 | 5.7500 | 5.7500 | 5.7500 | 1,182,800 |
| May 28, 2024 | 6.0000 | 6.1000 | 5.8500 | 5.9500 | 5.9500 | 2,243,500 |
| May 27, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| May 24, 2024 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | 5.8000 | 1,141,000 |
| May 23, 2024 | 5.7000 | 6.0000 | 5.7000 | 5.9500 | 5.9500 | 4,303,700 |
| May 21, 2024 | 5.4000 | 5.7500 | 5.4000 | 5.6500 | 5.6500 | 1,991,000 |
| May 20, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| May 17, 2024 | 5.4500 | 5.5500 | 5.3500 | 5.4500 | 5.4500 | 765,000 |
| May 16, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4000 | 5.4000 | 533,800 |
| May 15, 2024 | 5.1500 | 5.4500 | 5.1500 | 5.3000 | 5.3000 | 3,974,900 |
| May 14, 2024 | 5.5500 | 5.8000 | 5.4500 | 5.8000 | 5.8000 | 1,578,100 |
| May 13, 2024 | 5.6500 | 5.6500 | 5.5000 | 5.5500 | 5.5500 | 1,153,900 |
| May 10, 2024 | 5.6500 | 5.7000 | 5.5500 | 5.6500 | 5.6500 | 730,300 |
| May 9, 2024 | 5.9000 | 5.9000 | 5.6500 | 5.6500 | 5.6500 | 2,268,300 |
| May 8, 2024 | 5.6000 | 5.9000 | 5.6000 | 5.9000 | 5.9000 | 1,883,000 |
| May 7, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| May 3, 2024 | 5.4000 | 5.5500 | 5.3500 | 5.5500 | 5.5500 | 1,925,400 |
| May 2, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Apr 30, 2024 | 5.6000 | 5.6000 | 5.3500 | 5.4000 | 5.4000 | 1,524,600 |
| Apr 29, 2024 | 5.2500 | 5.7500 | 5.2500 | 5.5500 | 5.5500 | 3,841,400 |
| Apr 26, 2024 | 5.1500 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 786,800 |
| Apr 25, 2024 | 4.9800 | 5.2000 | 4.9400 | 5.0500 | 5.0500 | 4,296,600 |
| Apr 24, 2024 | 5.6000 | 5.6000 | 4.9200 | 5.0000 | 5.0000 | 8,408,700 |
| Apr 23, 2024 | 5.7500 | 5.7500 | 5.5500 | 5.5500 | 5.5500 | 2,496,000 |
| Apr 22, 2024 | 5.4500 | 5.6500 | 5.4500 | 5.6000 | 5.6000 | 1,061,700 |
| Apr 19, 2024 | 5.5500 | 5.6000 | 5.3500 | 5.4500 | 5.4500 | 1,245,100 |
| Apr 18, 2024 | 5.9000 | 6.0500 | 5.6000 | 5.6500 | 5.6500 | 1,604,700 |
| Apr 17, 2024 | 6.0000 | 6.0000 | 5.8000 | 5.9000 | 5.9000 | 5,553,100 |
| Apr 11, 2024 | 6.3000 | 6.3000 | 6.0500 | 6.1000 | 6.1000 | 1,338,600 |
| Apr 10, 2024 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | 6.3000 | 1,314,500 |
| Apr 9, 2024 | 5.9000 | 6.2500 | 5.9000 | 6.2500 | 6.2500 | 3,560,400 |
| Apr 5, 2024 | 5.8500 | 5.9500 | 5.8500 | 5.9000 | 5.9000 | 295,500 |
| Apr 4, 2024 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | 5.8500 | 760,600 |
| Apr 3, 2024 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | 5.8500 | 915,100 |
| Apr 2, 2024 | 5.8000 | 6.0500 | 5.7500 | 6.0000 | 6.0000 | 1,798,400 |
| Apr 1, 2024 | 5.8000 | 5.8500 | 5.6000 | 5.7500 | 5.7500 | 2,395,700 |
| Mar 29, 2024 | 6.0000 | 6.0000 | 5.7000 | 5.8000 | 5.8000 | 1,117,200 |
| Mar 28, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Mar 27, 2024 | 5.9000 | 6.1500 | 5.8000 | 6.1500 | 6.1500 | 4,301,900 |
| Mar 26, 2024 | 6.1000 | 6.2000 | 5.9500 | 6.0000 | 6.0000 | 4,524,800 |
| Mar 25, 2024 | 5.9000 | 6.2000 | 5.9000 | 6.0500 | 6.0500 | 6,113,800 |
| Mar 22, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Mar 21, 2024 | 5.9000 | 5.9500 | 5.8000 | 5.8000 | 5.8000 | 3,950,100 |
| Mar 20, 2024 | 5.4500 | 5.7500 | 5.4500 | 5.7500 | 5.7500 | 8,289,400 |
| Mar 19, 2024 | 5.4000 | 5.5000 | 5.4000 | 5.4500 | 5.4500 | 530,500 |
| Mar 18, 2024 | 5.5000 | 5.5500 | 5.4000 | 5.4000 | 5.4000 | 2,057,700 |
| Mar 15, 2024 | 5.7500 | 5.8500 | 5.5000 | 5.5000 | 5.5000 | 6,557,500 |
| Mar 14, 2024 | 5.5000 | 5.6000 | 5.3500 | 5.6000 | 5.6000 | 2,597,400 |
| Mar 13, 2024 | 0.1025 Dividend | |||||
| Mar 13, 2024 | 5.4500 | 5.5000 | 5.3500 | 5.5000 | 5.5000 | 1,471,800 |
| Mar 12, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4475 | - |
| Mar 11, 2024 | 5.4500 | 5.6000 | 5.4500 | 5.5500 | 5.4475 | 2,822,400 |
| Mar 8, 2024 | 5.3500 | 5.5000 | 5.3500 | 5.4000 | 5.3003 | 2,475,900 |
| Mar 7, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.3500 | 5.2512 | 3,279,600 |
| Mar 6, 2024 | 5.0500 | 5.3000 | 5.0500 | 5.2000 | 5.1040 | 1,674,300 |
| Mar 5, 2024 | 5.0500 | 5.2500 | 4.9800 | 5.1000 | 5.0058 | 6,457,900 |
| Mar 4, 2024 | 4.6600 | 5.0500 | 4.6600 | 5.0000 | 4.9077 | 9,845,000 |
| Mar 1, 2024 | 4.6400 | 4.6800 | 4.5800 | 4.6600 | 4.5739 | 3,342,000 |
| Feb 29, 2024 | 4.8000 | 4.9000 | 4.6200 | 4.6600 | 4.5739 | 11,317,500 |
| Feb 28, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.2000 | 5.1040 | 1,625,600 |
| Feb 27, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.2500 | 5.1530 | 1,197,400 |
| Feb 23, 2024 | 5.2500 | 5.3000 | 5.2000 | 5.2000 | 5.1040 | 636,600 |
| Feb 22, 2024 | 5.2500 | 5.3500 | 5.2000 | 5.2500 | 5.1530 | 823,000 |
| Feb 21, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2000 | 5.1040 | 469,300 |
| Feb 20, 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1500 | 5.0549 | 997,500 |
| Feb 19, 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | 5.1040 | 552,500 |
| Feb 16, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | 5.1040 | 1,740,700 |
| Feb 15, 2024 | 5.2000 | 5.6000 | 5.1500 | 5.3500 | 5.2512 | 5,117,500 |
| Feb 14, 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1500 | 5.0549 | 1,292,900 |
| Feb 13, 2024 | 5.2000 | 5.3000 | 5.2000 | 5.2500 | 5.1530 | 601,400 |
| Feb 12, 2024 | 5.2500 | 5.3000 | 5.1500 | 5.2000 | 5.1040 | 798,600 |
| Feb 9, 2024 | 5.2000 | 5.2000 | 5.1000 | 5.2000 | 5.1040 | 646,700 |
| Feb 8, 2024 | 5.3500 | 5.4000 | 5.1500 | 5.1500 | 5.0549 | 1,777,400 |
| Feb 7, 2024 | 5.3500 | 5.4000 | 5.3000 | 5.3500 | 5.2512 | 1,859,600 |
| Feb 6, 2024 | 5.3000 | 5.4500 | 5.3000 | 5.3000 | 5.2021 | 4,355,200 |
| Feb 5, 2024 | 5.3500 | 5.3500 | 5.2000 | 5.2500 | 5.1530 | 1,549,600 |
| Feb 2, 2024 | 5.2000 | 5.4500 | 5.1500 | 5.3000 | 5.2021 | 3,141,400 |
| Feb 1, 2024 | 5.1000 | 5.2000 | 5.0500 | 5.1000 | 5.0058 | 1,848,800 |
| Jan 31, 2024 | 5.2500 | 5.3000 | 5.0000 | 5.0500 | 4.9567 | 5,443,000 |
| Jan 30, 2024 | 5.3000 | 5.5000 | 5.2500 | 5.3500 | 5.2512 | 10,544,100 |
| Jan 29, 2024 | 5.3000 | 5.3500 | 5.2000 | 5.3000 | 5.2021 | 6,112,400 |
| Jan 26, 2024 | 5.4000 | 5.6000 | 5.3000 | 5.3000 | 5.2021 | 6,282,100 |
| Jan 25, 2024 | 5.7000 | 5.7000 | 5.4000 | 5.5000 | 5.3984 | 4,018,800 |
| Jan 24, 2024 | 5.6000 | 5.7000 | 5.3000 | 5.7000 | 5.5947 | 7,659,400 |
| Jan 23, 2024 | 5.7500 | 5.7500 | 5.4500 | 5.6000 | 5.4966 | 3,768,400 |
| Jan 22, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.5947 | 2,441,600 |