Swiss - Delayed Quote • CHF
Chocoladefabriken Lindt & Sprüngli AG (LISP.SW)
As of 11:52 AM GMT+2. Market Open.
Currency in CHF 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 |
---|---|---|---|---|---|---|
May 13, 2024 | 10,500.00 | 10,570.00 | 10,500.00 | 10,530.00 | 10,530.00 | 257 |
May 10, 2024 | 10,420.00 | 10,550.00 | 10,380.00 | 10,530.00 | 10,530.00 | 2,300 |
May 8, 2024 | 10,650.00 | 10,700.00 | 10,380.00 | 10,410.00 | 10,410.00 | 3,831 |
May 7, 2024 | 10,460.00 | 10,660.00 | 10,460.00 | 10,660.00 | 10,660.00 | 2,845 |
May 6, 2024 | 10,490.00 | 10,600.00 | 10,450.00 | 10,510.00 | 10,510.00 | 1,950 |
May 3, 2024 | 10,600.00 | 10,720.00 | 10,490.00 | 10,530.00 | 10,530.00 | 1,878 |
May 2, 2024 | 10,740.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,600.00 | 2,603 |
Apr 30, 2024 | 10,200.00 | 10,820.00 | 10,200.00 | 10,610.00 | 10,610.00 | 10,113 |
Apr 29, 2024 | 10,310.00 | 10,390.00 | 10,190.00 | 10,190.00 | 10,190.00 | 1,971 |
Apr 26, 2024 | 10,370.00 | 10,430.00 | 10,200.00 | 10,350.00 | 10,350.00 | 1,676 |
Apr 25, 2024 | 10,310.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 2,442 |
Apr 24, 2024 | 10,470.00 | 10,590.00 | 10,310.00 | 10,310.00 | 10,310.00 | 3,543 |
Apr 23, 2024 | 10,390.00 | 10,500.00 | 10,280.00 | 10,500.00 | 10,500.00 | 3,739 |
Apr 22, 2024 | 140.00 Dividend | |||||
Apr 22, 2024 | 10,330.00 | 10,370.00 | 10,290.00 | 10,330.00 | 10,330.00 | 1,786 |
Apr 19, 2024 | 10,310.00 | 10,440.00 | 10,290.00 | 10,420.00 | 10,280.00 | 2,231 |
Apr 18, 2024 | 10,300.00 | 10,460.00 | 10,290.00 | 10,460.00 | 10,319.46 | 1,855 |
Apr 17, 2024 | 10,310.00 | 10,400.00 | 10,290.00 | 10,310.00 | 10,171.48 | 1,407 |
Apr 16, 2024 | 10,260.00 | 10,370.00 | 10,180.00 | 10,340.00 | 10,201.07 | 1,963 |
Apr 15, 2024 | 10,380.00 | 10,400.00 | 10,250.00 | 10,300.00 | 10,161.61 | 1,362 |
Apr 12, 2024 | 10,420.00 | 10,480.00 | 10,330.00 | 10,360.00 | 10,220.81 | 1,391 |
Apr 11, 2024 | 10,500.00 | 10,530.00 | 10,420.00 | 10,430.00 | 10,289.87 | 1,741 |
Apr 10, 2024 | 10,400.00 | 10,470.00 | 10,350.00 | 10,450.00 | 10,309.60 | 1,937 |
Apr 9, 2024 | 10,290.00 | 10,390.00 | 10,290.00 | 10,360.00 | 10,220.81 | 1,315 |
Apr 8, 2024 | 10,400.00 | 10,440.00 | 10,260.00 | 10,340.00 | 10,201.07 | 2,373 |
Apr 5, 2024 | 10,260.00 | 10,430.00 | 10,250.00 | 10,420.00 | 10,280.00 | 2,014 |
Apr 4, 2024 | 10,450.00 | 10,490.00 | 10,300.00 | 10,380.00 | 10,240.54 | 1,729 |
Apr 3, 2024 | 10,510.00 | 10,540.00 | 10,330.00 | 10,490.00 | 10,349.06 | 2,078 |
Apr 2, 2024 | 10,700.00 | 10,780.00 | 10,540.00 | 10,570.00 | 10,427.98 | 2,025 |
Mar 28, 2024 | 10,620.00 | 10,790.00 | 10,610.00 | 10,790.00 | 10,645.03 | 2,991 |
Mar 27, 2024 | 10,590.00 | 10,670.00 | 10,490.00 | 10,640.00 | 10,497.04 | 2,240 |
Mar 26, 2024 | 10,820.00 | 10,890.00 | 10,580.00 | 10,600.00 | 10,457.58 | 2,313 |
Mar 25, 2024 | 10,870.00 | 10,930.00 | 10,830.00 | 10,890.00 | 10,743.68 | 1,548 |
Mar 22, 2024 | 10,830.00 | 10,900.00 | 10,690.00 | 10,890.00 | 10,743.68 | 1,455 |
Mar 21, 2024 | 10,890.00 | 10,920.00 | 10,660.00 | 10,810.00 | 10,664.76 | 2,528 |
Mar 20, 2024 | 10,740.00 | 10,830.00 | 10,700.00 | 10,800.00 | 10,654.89 | 2,599 |
Mar 19, 2024 | 11,030.00 | 11,030.00 | 10,730.00 | 10,780.00 | 10,635.16 | 2,105 |
Mar 18, 2024 | 10,980.00 | 11,050.00 | 10,880.00 | 10,960.00 | 10,812.74 | 3,011 |
Mar 15, 2024 | 11,030.00 | 11,080.00 | 10,960.00 | 11,000.00 | 10,852.21 | 2,934 |
Mar 14, 2024 | 11,120.00 | 11,230.00 | 10,980.00 | 11,050.00 | 10,901.54 | 2,581 |
Mar 13, 2024 | 10,920.00 | 11,110.00 | 10,920.00 | 11,100.00 | 10,950.86 | 2,719 |
Mar 12, 2024 | 11,150.00 | 11,170.00 | 11,000.00 | 11,000.00 | 10,852.21 | 3,829 |
Mar 11, 2024 | 11,260.00 | 11,270.00 | 11,100.00 | 11,150.00 | 11,000.19 | 1,940 |
Mar 8, 2024 | 11,270.00 | 11,340.00 | 11,240.00 | 11,310.00 | 11,158.04 | 1,921 |
Mar 7, 2024 | 11,050.00 | 11,300.00 | 11,040.00 | 11,280.00 | 11,128.45 | 4,259 |
Mar 6, 2024 | 10,900.00 | 11,110.00 | 10,880.00 | 11,050.00 | 10,901.54 | 2,874 |
Mar 5, 2024 | 10,950.00 | 11,090.00 | 10,610.00 | 10,830.00 | 10,684.49 | 3,326 |
Mar 4, 2024 | 10,830.00 | 10,950.00 | 10,790.00 | 10,950.00 | 10,802.88 | 2,524 |
Mar 1, 2024 | 10,760.00 | 10,900.00 | 10,760.00 | 10,830.00 | 10,684.49 | 1,707 |
Feb 29, 2024 | 10,840.00 | 10,960.00 | 10,820.00 | 10,820.00 | 10,674.63 | 6,477 |
Feb 28, 2024 | 10,660.00 | 10,840.00 | 10,580.00 | 10,840.00 | 10,694.36 | 2,881 |
Feb 27, 2024 | 10,780.00 | 10,870.00 | 10,510.00 | 10,660.00 | 10,516.78 | 3,154 |
Feb 26, 2024 | 10,930.00 | 10,960.00 | 10,770.00 | 10,800.00 | 10,654.89 | 2,828 |
Feb 23, 2024 | 10,980.00 | 11,000.00 | 10,870.00 | 10,930.00 | 10,783.15 | 2,123 |
Feb 22, 2024 | 11,100.00 | 11,160.00 | 10,820.00 | 10,920.00 | 10,773.28 | 3,421 |
Feb 21, 2024 | 11,210.00 | 11,310.00 | 11,070.00 | 11,090.00 | 10,941.00 | 1,969 |
Feb 20, 2024 | 11,340.00 | 11,340.00 | 11,170.00 | 11,230.00 | 11,079.12 | 2,279 |
Feb 19, 2024 | 11,150.00 | 11,310.00 | 11,110.00 | 11,300.00 | 11,148.18 | 1,165 |
Feb 16, 2024 | 11,380.00 | 11,390.00 | 11,170.00 | 11,200.00 | 11,049.52 | 1,775 |
Feb 15, 2024 | 11,390.00 | 11,410.00 | 11,250.00 | 11,280.00 | 11,128.45 | 1,527 |
Feb 14, 2024 | 11,200.00 | 11,360.00 | 11,200.00 | 11,320.00 | 11,167.91 | 1,464 |
Feb 13, 2024 | 11,200.00 | 11,250.00 | 11,070.00 | 11,230.00 | 11,079.12 | 1,505 |
Feb 12, 2024 | 11,130.00 | 11,240.00 | 11,100.00 | 11,190.00 | 11,039.65 | 1,618 |
Feb 9, 2024 | 11,390.00 | 11,430.00 | 11,090.00 | 11,180.00 | 11,029.79 | 2,207 |
Feb 8, 2024 | 11,350.00 | 11,420.00 | 11,270.00 | 11,420.00 | 11,266.56 | 3,077 |
Feb 7, 2024 | 11,240.00 | 11,370.00 | 11,230.00 | 11,310.00 | 11,158.04 | 3,385 |
Feb 6, 2024 | 11,200.00 | 11,280.00 | 11,100.00 | 11,260.00 | 11,108.71 | 2,004 |
Feb 5, 2024 | 11,100.00 | 11,280.00 | 11,090.00 | 11,220.00 | 11,069.25 | 2,007 |
Feb 2, 2024 | 11,190.00 | 11,270.00 | 11,120.00 | 11,140.00 | 10,990.33 | 2,124 |
Feb 1, 2024 | 10,970.00 | 11,170.00 | 10,920.00 | 11,170.00 | 11,019.92 | 2,150 |
Jan 31, 2024 | 11,060.00 | 11,160.00 | 10,980.00 | 11,000.00 | 10,852.21 | 2,487 |
Jan 30, 2024 | 11,060.00 | 11,140.00 | 11,020.00 | 11,120.00 | 10,970.59 | 1,570 |
Jan 29, 2024 | 11,030.00 | 11,150.00 | 10,990.00 | 11,080.00 | 10,931.13 | 1,516 |
Jan 26, 2024 | 11,020.00 | 11,150.00 | 11,010.00 | 11,060.00 | 10,911.40 | 2,183 |
Jan 25, 2024 | 10,900.00 | 11,080.00 | 10,900.00 | 11,050.00 | 10,901.54 | 2,483 |
Jan 24, 2024 | 10,980.00 | 10,980.00 | 10,890.00 | 10,950.00 | 10,802.88 | 2,283 |
Jan 23, 2024 | 11,000.00 | 11,040.00 | 10,950.00 | 10,950.00 | 10,802.88 | 1,796 |
Jan 22, 2024 | 10,890.00 | 11,030.00 | 10,850.00 | 11,030.00 | 10,881.80 | 2,981 |
Jan 19, 2024 | 10,820.00 | 10,940.00 | 10,800.00 | 10,860.00 | 10,714.09 | 1,932 |
Jan 18, 2024 | 11,020.00 | 11,070.00 | 10,860.00 | 10,860.00 | 10,714.09 | 2,518 |
Jan 17, 2024 | 10,910.00 | 11,150.00 | 10,810.00 | 11,150.00 | 11,000.19 | 4,260 |
Jan 16, 2024 | 10,710.00 | 11,230.00 | 10,710.00 | 11,130.00 | 10,980.46 | 6,695 |
Jan 15, 2024 | 10,340.00 | 10,360.00 | 10,270.00 | 10,310.00 | 10,171.48 | 1,509 |
Jan 12, 2024 | 10,280.00 | 10,370.00 | 10,280.00 | 10,330.00 | 10,191.21 | 1,677 |
Jan 11, 2024 | 10,250.00 | 10,310.00 | 10,210.00 | 10,230.00 | 10,092.55 | 1,983 |
Jan 10, 2024 | 10,210.00 | 10,310.00 | 10,190.00 | 10,250.00 | 10,112.28 | 1,829 |
Jan 9, 2024 | 10,280.00 | 10,320.00 | 10,230.00 | 10,310.00 | 10,171.48 | 2,377 |
Jan 8, 2024 | 10,080.00 | 10,280.00 | 10,080.00 | 10,260.00 | 10,122.15 | 1,837 |
Jan 5, 2024 | 10,110.00 | 10,150.00 | 10,020.00 | 10,140.00 | 10,003.76 | 2,645 |
Jan 4, 2024 | 10,140.00 | 10,150.00 | 10,080.00 | 10,150.00 | 10,013.63 | 1,885 |
Jan 3, 2024 | 10,050.00 | 10,150.00 | 10,010.00 | 10,050.00 | 9,914.97 | 3,237 |
Dec 29, 2023 | 10,140.00 | 10,140.00 | 10,090.00 | 10,090.00 | 9,954.43 | 1,757 |
Dec 28, 2023 | 10,140.00 | 10,160.00 | 10,060.00 | 10,080.00 | 9,944.57 | 2,256 |
Dec 27, 2023 | 10,150.00 | 10,200.00 | 10,110.00 | 10,130.00 | 9,993.90 | 2,075 |
Dec 22, 2023 | 10,210.00 | 10,230.00 | 10,140.00 | 10,160.00 | 10,023.49 | 4,410 |
Dec 21, 2023 | 10,350.00 | 10,390.00 | 10,190.00 | 10,210.00 | 10,072.82 | 3,860 |
Dec 20, 2023 | 10,710.00 | 10,750.00 | 10,410.00 | 10,460.00 | 10,319.46 | 4,109 |
Dec 19, 2023 | 10,880.00 | 10,880.00 | 10,740.00 | 10,760.00 | 10,615.43 | 1,909 |
Dec 18, 2023 | 10,830.00 | 10,910.00 | 10,780.00 | 10,890.00 | 10,743.68 | 2,027 |
Dec 15, 2023 | 10,880.00 | 10,970.00 | 10,800.00 | 10,910.00 | 10,763.42 | 4,042 |
Dec 14, 2023 | 10,980.00 | 11,040.00 | 10,880.00 | 10,910.00 | 10,763.42 | 2,668 |
Dec 13, 2023 | 10,950.00 | 10,990.00 | 10,870.00 | 10,890.00 | 10,743.68 | 1,905 |
Dec 12, 2023 | 10,790.00 | 10,970.00 | 10,790.00 | 10,910.00 | 10,763.42 | 2,073 |
Dec 11, 2023 | 10,900.00 | 10,920.00 | 10,810.00 | 10,860.00 | 10,714.09 | 1,628 |
Dec 8, 2023 | 10,690.00 | 10,900.00 | 10,670.00 | 10,880.00 | 10,733.82 | 1,941 |
Dec 7, 2023 | 10,680.00 | 10,800.00 | 10,660.00 | 10,690.00 | 10,546.37 | 2,098 |
Dec 6, 2023 | 10,670.00 | 10,790.00 | 10,640.00 | 10,740.00 | 10,595.70 | 2,128 |
Dec 5, 2023 | 10,720.00 | 10,770.00 | 10,600.00 | 10,730.00 | 10,585.83 | 2,388 |
Dec 4, 2023 | 10,810.00 | 10,890.00 | 10,730.00 | 10,730.00 | 10,585.83 | 2,226 |
Dec 1, 2023 | 10,750.00 | 10,840.00 | 10,700.00 | 10,810.00 | 10,664.76 | 2,577 |
Nov 30, 2023 | 10,890.00 | 10,890.00 | 10,690.00 | 10,820.00 | 10,674.63 | 4,052 |
Nov 29, 2023 | 10,900.00 | 10,900.00 | 10,780.00 | 10,880.00 | 10,733.82 | 2,123 |
Nov 28, 2023 | 10,940.00 | 10,940.00 | 10,810.00 | 10,840.00 | 10,694.36 | 2,417 |
Nov 27, 2023 | 10,970.00 | 11,070.00 | 10,910.00 | 10,910.00 | 10,763.42 | 2,332 |
Nov 24, 2023 | 10,830.00 | 10,970.00 | 10,830.00 | 10,970.00 | 10,822.61 | 1,191 |
Nov 23, 2023 | 10,950.00 | 10,950.00 | 10,840.00 | 10,900.00 | 10,753.55 | 1,261 |
Nov 22, 2023 | 10,950.00 | 10,990.00 | 10,780.00 | 10,880.00 | 10,733.82 | 2,452 |
Nov 21, 2023 | 10,800.00 | 11,020.00 | 10,800.00 | 10,980.00 | 10,832.48 | 2,960 |
Nov 20, 2023 | 10,870.00 | 10,900.00 | 10,800.00 | 10,860.00 | 10,714.09 | 1,681 |
Nov 17, 2023 | 10,850.00 | 10,920.00 | 10,760.00 | 10,850.00 | 10,704.22 | 1,692 |
Nov 16, 2023 | 10,780.00 | 10,940.00 | 10,780.00 | 10,900.00 | 10,753.55 | 2,544 |
Nov 15, 2023 | 10,760.00 | 10,950.00 | 10,740.00 | 10,750.00 | 10,605.57 | 2,491 |
Nov 14, 2023 | 10,560.00 | 10,890.00 | 10,560.00 | 10,830.00 | 10,684.49 | 3,230 |
Nov 13, 2023 | 10,590.00 | 10,630.00 | 10,520.00 | 10,630.00 | 10,487.18 | 1,702 |
Nov 10, 2023 | 10,600.00 | 10,600.00 | 10,470.00 | 10,540.00 | 10,398.39 | 1,709 |
Nov 9, 2023 | 10,550.00 | 10,760.00 | 10,550.00 | 10,600.00 | 10,457.58 | 2,701 |
Nov 8, 2023 | 10,450.00 | 10,590.00 | 10,420.00 | 10,550.00 | 10,408.25 | 2,427 |
Nov 7, 2023 | 10,390.00 | 10,500.00 | 10,390.00 | 10,440.00 | 10,299.73 | 2,109 |
Nov 6, 2023 | 10,390.00 | 10,440.00 | 10,270.00 | 10,410.00 | 10,270.13 | 1,623 |
Nov 3, 2023 | 10,430.00 | 10,430.00 | 10,240.00 | 10,350.00 | 10,210.94 | 2,049 |
Nov 2, 2023 | 10,250.00 | 10,500.00 | 10,250.00 | 10,430.00 | 10,289.87 | 2,772 |
Nov 1, 2023 | 10,080.00 | 10,310.00 | 10,070.00 | 10,220.00 | 10,082.69 | 2,630 |
Oct 31, 2023 | 9,870.00 | 10,080.00 | 9,870.00 | 10,050.00 | 9,914.97 | 2,556 |
Oct 30, 2023 | 9,875.00 | 10,000.00 | 9,855.00 | 9,935.00 | 9,801.52 | 1,828 |
Oct 27, 2023 | 9,940.00 | 9,970.00 | 9,860.00 | 9,880.00 | 9,747.25 | 1,968 |
Oct 26, 2023 | 10,010.00 | 10,010.00 | 9,840.00 | 9,955.00 | 9,821.25 | 2,020 |
Oct 25, 2023 | 9,840.00 | 10,020.00 | 9,760.00 | 10,010.00 | 9,875.51 | 2,424 |
Oct 24, 2023 | 9,750.00 | 9,825.00 | 9,705.00 | 9,825.00 | 9,692.99 | 1,588 |
Oct 23, 2023 | 9,775.00 | 9,825.00 | 9,655.00 | 9,800.00 | 9,668.33 | 2,406 |
Oct 20, 2023 | 9,680.00 | 9,830.00 | 9,680.00 | 9,775.00 | 9,643.67 | 2,819 |
Oct 19, 2023 | 9,735.00 | 9,815.00 | 9,700.00 | 9,800.00 | 9,668.33 | 2,404 |
Oct 18, 2023 | 9,790.00 | 9,835.00 | 9,745.00 | 9,800.00 | 9,668.33 | 2,279 |
Oct 17, 2023 | 9,805.00 | 9,865.00 | 9,755.00 | 9,840.00 | 9,707.79 | 2,803 |
Oct 16, 2023 | 9,800.00 | 9,870.00 | 9,720.00 | 9,830.00 | 9,697.93 | 1,782 |
Oct 13, 2023 | 9,790.00 | 9,815.00 | 9,690.00 | 9,740.00 | 9,609.14 | 2,812 |
Oct 12, 2023 | 9,850.00 | 9,930.00 | 9,755.00 | 9,755.00 | 9,623.93 | 2,269 |
Oct 11, 2023 | 9,725.00 | 9,925.00 | 9,680.00 | 9,900.00 | 9,766.99 | 2,498 |
Oct 10, 2023 | 9,655.00 | 9,795.00 | 9,590.00 | 9,730.00 | 9,599.27 | 2,958 |
Oct 9, 2023 | 9,555.00 | 9,660.00 | 9,430.00 | 9,595.00 | 9,466.08 | 3,531 |
Oct 6, 2023 | 9,910.00 | 9,930.00 | 9,385.00 | 9,560.00 | 9,431.55 | 6,142 |
Oct 5, 2023 | 9,925.00 | 10,080.00 | 9,905.00 | 9,940.00 | 9,806.45 | 2,534 |
Oct 4, 2023 | 9,965.00 | 10,020.00 | 9,915.00 | 9,925.00 | 9,791.65 | 3,473 |
Oct 3, 2023 | 10,040.00 | 10,070.00 | 9,970.00 | 9,970.00 | 9,836.05 | 2,341 |
Oct 2, 2023 | 10,200.00 | 10,250.00 | 10,040.00 | 10,040.00 | 9,905.11 | 1,952 |
Sep 29, 2023 | 10,170.00 | 10,320.00 | 10,170.00 | 10,190.00 | 10,053.09 | 2,348 |
Sep 28, 2023 | 10,110.00 | 10,200.00 | 10,040.00 | 10,100.00 | 9,964.30 | 2,052 |
Sep 27, 2023 | 10,270.00 | 10,290.00 | 10,120.00 | 10,140.00 | 10,003.76 | 1,449 |
Sep 26, 2023 | 10,220.00 | 10,300.00 | 10,180.00 | 10,210.00 | 10,072.82 | 1,620 |
Sep 25, 2023 | 10,290.00 | 10,330.00 | 10,170.00 | 10,190.00 | 10,053.09 | 1,451 |
Sep 22, 2023 | 10,390.00 | 10,390.00 | 10,180.00 | 10,230.00 | 10,092.55 | 3,395 |
Sep 21, 2023 | 10,460.00 | 10,510.00 | 10,400.00 | 10,420.00 | 10,280.00 | 1,782 |
Sep 20, 2023 | 10,380.00 | 10,550.00 | 10,380.00 | 10,510.00 | 10,368.79 | 1,819 |
Sep 19, 2023 | 10,380.00 | 10,390.00 | 10,280.00 | 10,360.00 | 10,220.81 | 1,687 |
Sep 18, 2023 | 10,390.00 | 10,450.00 | 10,320.00 | 10,370.00 | 10,230.67 | 1,531 |
Sep 15, 2023 | 10,490.00 | 10,620.00 | 10,350.00 | 10,390.00 | 10,250.40 | 7,488 |
Sep 14, 2023 | 10,550.00 | 10,560.00 | 10,380.00 | 10,480.00 | 10,339.19 | 1,974 |
Sep 13, 2023 | 10,510.00 | 10,540.00 | 10,410.00 | 10,510.00 | 10,368.79 | 1,390 |
Sep 12, 2023 | 10,560.00 | 10,610.00 | 10,480.00 | 10,480.00 | 10,339.19 | 1,539 |
Sep 11, 2023 | 10,500.00 | 10,570.00 | 10,460.00 | 10,550.00 | 10,408.25 | 1,463 |
Sep 8, 2023 | 10,500.00 | 10,660.00 | 10,500.00 | 10,570.00 | 10,427.98 | 2,822 |
Sep 7, 2023 | 10,330.00 | 10,510.00 | 10,330.00 | 10,470.00 | 10,329.33 | 1,444 |
Sep 6, 2023 | 10,400.00 | 10,410.00 | 10,230.00 | 10,390.00 | 10,250.40 | 1,510 |
Sep 5, 2023 | 10,400.00 | 10,410.00 | 10,320.00 | 10,350.00 | 10,210.94 | 976 |
Sep 4, 2023 | 10,520.00 | 10,540.00 | 10,410.00 | 10,420.00 | 10,280.00 | 1,358 |
Sep 1, 2023 | 10,600.00 | 10,600.00 | 10,460.00 | 10,470.00 | 10,329.33 | 1,532 |
Aug 31, 2023 | 10,680.00 | 10,740.00 | 10,460.00 | 10,570.00 | 10,427.98 | 6,548 |
Aug 30, 2023 | 10,590.00 | 10,680.00 | 10,550.00 | 10,610.00 | 10,467.45 | 1,646 |
Aug 29, 2023 | 10,470.00 | 10,590.00 | 10,420.00 | 10,590.00 | 10,447.72 | 1,588 |
Aug 28, 2023 | 10,400.00 | 10,540.00 | 10,400.00 | 10,440.00 | 10,299.73 | 1,161 |
Aug 25, 2023 | 10,330.00 | 10,400.00 | 10,250.00 | 10,330.00 | 10,191.21 | 1,101 |
Aug 24, 2023 | 10,230.00 | 10,350.00 | 10,230.00 | 10,320.00 | 10,181.34 | 2,232 |
Aug 23, 2023 | 10,140.00 | 10,250.00 | 10,140.00 | 10,190.00 | 10,053.09 | 1,483 |
Aug 22, 2023 | 10,280.00 | 10,310.00 | 10,130.00 | 10,130.00 | 9,993.90 | 1,160 |
Aug 21, 2023 | 10,270.00 | 10,390.00 | 10,220.00 | 10,240.00 | 10,102.42 | 1,638 |
Aug 18, 2023 | 10,350.00 | 10,370.00 | 10,270.00 | 10,340.00 | 10,201.07 | 1,054 |
Aug 17, 2023 | 10,520.00 | 10,560.00 | 10,390.00 | 10,390.00 | 10,250.40 | 894 |
Aug 16, 2023 | 10,450.00 | 10,560.00 | 10,440.00 | 10,510.00 | 10,368.79 | 1,218 |
Aug 15, 2023 | 10,560.00 | 10,650.00 | 10,480.00 | 10,500.00 | 10,358.92 | 1,271 |
Aug 14, 2023 | 10,530.00 | 10,560.00 | 10,480.00 | 10,520.00 | 10,378.66 | 812 |
Aug 11, 2023 | 10,630.00 | 10,630.00 | 10,540.00 | 10,540.00 | 10,398.39 | 1,371 |
Aug 10, 2023 | 10,560.00 | 10,660.00 | 10,530.00 | 10,580.00 | 10,437.85 | 1,209 |
Aug 9, 2023 | 10,570.00 | 10,630.00 | 10,510.00 | 10,560.00 | 10,418.12 | 1,047 |
Aug 8, 2023 | 10,480.00 | 10,600.00 | 10,480.00 | 10,510.00 | 10,368.79 | 1,525 |
Aug 7, 2023 | 10,500.00 | 10,600.00 | 10,500.00 | 10,530.00 | 10,388.52 | 1,148 |
Aug 4, 2023 | 10,520.00 | 10,590.00 | 10,460.00 | 10,540.00 | 10,398.39 | 1,235 |
Aug 3, 2023 | 10,510.00 | 10,580.00 | 10,490.00 | 10,520.00 | 10,378.66 | 1,027 |
Aug 2, 2023 | 10,540.00 | 10,720.00 | 10,540.00 | 10,620.00 | 10,477.31 | 1,878 |
Jul 31, 2023 | 10,650.00 | 10,780.00 | 10,590.00 | 10,660.00 | 10,516.78 | 2,050 |
Jul 28, 2023 | 10,700.00 | 10,740.00 | 10,580.00 | 10,640.00 | 10,497.04 | 1,981 |
Jul 27, 2023 | 10,670.00 | 10,760.00 | 10,640.00 | 10,710.00 | 10,566.10 | 1,814 |
Jul 26, 2023 | 10,750.00 | 10,750.00 | 10,430.00 | 10,580.00 | 10,437.85 | 2,370 |
Jul 25, 2023 | 10,940.00 | 11,060.00 | 10,730.00 | 10,770.00 | 10,625.30 | 2,142 |
Jul 24, 2023 | 10,900.00 | 10,940.00 | 10,710.00 | 10,790.00 | 10,645.03 | 1,328 |
Jul 21, 2023 | 11,000.00 | 11,020.00 | 10,900.00 | 10,940.00 | 10,793.01 | 1,288 |
Jul 20, 2023 | 10,810.00 | 11,070.00 | 10,780.00 | 10,980.00 | 10,832.48 | 1,506 |
Jul 19, 2023 | 11,000.00 | 11,060.00 | 10,840.00 | 10,840.00 | 10,694.36 | 1,491 |
Jul 18, 2023 | 10,800.00 | 10,960.00 | 10,760.00 | 10,920.00 | 10,773.28 | 1,326 |
Jul 17, 2023 | 10,980.00 | 10,990.00 | 10,790.00 | 10,810.00 | 10,664.76 | 1,210 |
Jul 14, 2023 | 10,800.00 | 10,960.00 | 10,710.00 | 10,900.00 | 10,753.55 | 1,361 |
Jul 13, 2023 | 10,710.00 | 10,790.00 | 10,700.00 | 10,760.00 | 10,615.43 | 1,482 |
Jul 12, 2023 | 10,720.00 | 10,780.00 | 10,660.00 | 10,730.00 | 10,585.83 | 1,328 |
Jul 11, 2023 | 10,690.00 | 10,810.00 | 10,680.00 | 10,770.00 | 10,625.30 | 1,334 |
Jul 10, 2023 | 10,690.00 | 10,760.00 | 10,600.00 | 10,650.00 | 10,506.91 | 2,092 |
Jul 7, 2023 | 10,790.00 | 10,810.00 | 10,660.00 | 10,670.00 | 10,526.64 | 1,659 |
Jul 6, 2023 | 11,000.00 | 11,000.00 | 10,760.00 | 10,800.00 | 10,654.89 | 1,562 |
Jul 5, 2023 | 11,120.00 | 11,150.00 | 10,940.00 | 11,010.00 | 10,862.07 | 1,675 |
Jul 4, 2023 | 11,140.00 | 11,210.00 | 11,080.00 | 11,170.00 | 11,019.92 | 895 |
Jul 3, 2023 | 11,230.00 | 11,250.00 | 11,130.00 | 11,130.00 | 10,980.46 | 1,569 |
Jun 30, 2023 | 11,080.00 | 11,280.00 | 11,060.00 | 11,240.00 | 11,088.98 | 2,644 |
Jun 29, 2023 | 11,080.00 | 11,150.00 | 11,000.00 | 11,050.00 | 10,901.54 | 1,257 |
Jun 28, 2023 | 11,040.00 | 11,130.00 | 11,000.00 | 11,090.00 | 10,941.00 | 2,105 |
Jun 27, 2023 | 10,970.00 | 11,010.00 | 10,930.00 | 10,960.00 | 10,812.74 | 1,483 |
Jun 26, 2023 | 10,890.00 | 10,970.00 | 10,850.00 | 10,920.00 | 10,773.28 | 1,685 |
Jun 23, 2023 | 10,880.00 | 10,970.00 | 10,850.00 | 10,900.00 | 10,753.55 | 1,405 |
Jun 22, 2023 | 10,780.00 | 10,940.00 | 10,750.00 | 10,890.00 | 10,743.68 | 1,498 |
Jun 21, 2023 | 11,150.00 | 11,150.00 | 10,900.00 | 10,900.00 | 10,753.55 | 1,417 |
Jun 20, 2023 | 10,930.00 | 11,150.00 | 10,910.00 | 11,020.00 | 10,871.94 | 1,762 |
Jun 19, 2023 | 11,190.00 | 11,190.00 | 10,940.00 | 10,970.00 | 10,822.61 | 2,530 |
Jun 16, 2023 | 11,180.00 | 11,350.00 | 11,180.00 | 11,270.00 | 11,118.58 | 6,275 |
Jun 15, 2023 | 11,200.00 | 11,280.00 | 11,140.00 | 11,210.00 | 11,059.39 | 1,919 |
Jun 14, 2023 | 11,300.00 | 11,410.00 | 11,220.00 | 11,240.00 | 11,088.98 | 2,781 |
Jun 13, 2023 | 11,230.00 | 11,360.00 | 11,150.00 | 11,340.00 | 11,187.64 | 1,860 |
Jun 12, 2023 | 11,180.00 | 11,310.00 | 11,120.00 | 11,310.00 | 11,158.04 | 7,514 |
Jun 9, 2023 | 11,100.00 | 11,200.00 | 11,100.00 | 11,190.00 | 11,039.65 | 2,171 |
Jun 8, 2023 | 11,020.00 | 11,160.00 | 11,020.00 | 11,070.00 | 10,921.27 | 1,375 |
Jun 7, 2023 | 11,110.00 | 11,190.00 | 11,060.00 | 11,060.00 | 10,911.40 | 2,060 |
Jun 6, 2023 | 11,040.00 | 11,200.00 | 11,000.00 | 11,120.00 | 10,970.59 | 1,861 |
Jun 5, 2023 | 11,150.00 | 11,150.00 | 10,960.00 | 10,970.00 | 10,822.61 | 1,313 |
Jun 2, 2023 | 11,000.00 | 11,140.00 | 11,000.00 | 11,130.00 | 10,980.46 | 1,264 |
Jun 1, 2023 | 10,910.00 | 11,020.00 | 10,880.00 | 11,000.00 | 10,852.21 | 1,422 |
May 31, 2023 | 10,680.00 | 10,930.00 | 10,640.00 | 10,890.00 | 10,743.68 | 4,831 |
May 30, 2023 | 10,850.00 | 10,900.00 | 10,680.00 | 10,710.00 | 10,566.10 | 1,198 |
May 26, 2023 | 10,770.00 | 10,920.00 | 10,770.00 | 10,890.00 | 10,743.68 | 1,008 |
May 25, 2023 | 10,870.00 | 10,890.00 | 10,760.00 | 10,820.00 | 10,674.63 | 1,287 |
May 24, 2023 | 10,850.00 | 10,920.00 | 10,790.00 | 10,880.00 | 10,733.82 | 1,366 |
May 23, 2023 | 10,950.00 | 11,040.00 | 10,910.00 | 10,930.00 | 10,783.15 | 1,142 |
May 22, 2023 | 11,000.00 | 11,050.00 | 10,990.00 | 11,030.00 | 10,881.80 | 1,041 |
May 19, 2023 | 10,980.00 | 11,100.00 | 10,950.00 | 11,020.00 | 10,871.94 | 1,440 |
May 17, 2023 | 11,100.00 | 11,120.00 | 10,890.00 | 10,930.00 | 10,783.15 | 1,558 |
May 16, 2023 | 11,150.00 | 11,180.00 | 11,080.00 | 11,130.00 | 10,980.46 | 1,224 |
May 15, 2023 | 11,200.00 | 11,250.00 | 11,150.00 | 11,170.00 | 11,019.92 | 880 |