Tokyo - Delayed Quote JPY
Petgo Corporation (7140.T)
766.00
-7.00
(-0.91%)
As of 10:38:16 AM GMT+9. Market Open.
Currency in JPY 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 29, 2025 | 765.00 | 766.00 | 760.00 | 766.00 | 766.00 | 600 |
| May 28, 2025 | 762.00 | 773.00 | 757.00 | 773.00 | 773.00 | 5,600 |
| May 27, 2025 | 756.00 | 763.00 | 756.00 | 763.00 | 763.00 | 1,500 |
| May 26, 2025 | 762.00 | 764.00 | 756.00 | 762.00 | 762.00 | 11,600 |
| May 23, 2025 | 750.00 | 755.00 | 747.00 | 747.00 | 747.00 | 6,200 |
| May 22, 2025 | 744.00 | 750.00 | 742.00 | 747.00 | 747.00 | 4,100 |
| May 21, 2025 | 765.00 | 765.00 | 744.00 | 744.00 | 744.00 | 7,400 |
| May 20, 2025 | 775.00 | 790.00 | 754.00 | 767.00 | 767.00 | 17,600 |
| May 19, 2025 | 797.00 | 797.00 | 760.00 | 760.00 | 760.00 | 10,400 |
| May 16, 2025 | 742.00 | 784.00 | 741.00 | 782.00 | 782.00 | 21,900 |
| May 15, 2025 | 735.00 | 792.00 | 720.00 | 741.00 | 741.00 | 182,800 |
| May 14, 2025 | 860.00 | 872.00 | 842.00 | 870.00 | 870.00 | 7,400 |
| May 13, 2025 | 865.00 | 871.00 | 853.00 | 853.00 | 853.00 | 3,100 |
| May 12, 2025 | 855.00 | 864.00 | 854.00 | 864.00 | 864.00 | 5,600 |
| May 9, 2025 | 860.00 | 874.00 | 854.00 | 854.00 | 854.00 | 4,600 |
| May 8, 2025 | 872.00 | 872.00 | 853.00 | 860.00 | 860.00 | 5,900 |
| May 7, 2025 | 884.00 | 894.00 | 870.00 | 872.00 | 872.00 | 9,400 |
| May 2, 2025 | 916.00 | 916.00 | 882.00 | 895.00 | 895.00 | 26,600 |
| May 1, 2025 | 916.00 | 919.00 | 904.00 | 919.00 | 919.00 | 2,900 |
| Apr 30, 2025 | 909.00 | 916.00 | 907.00 | 916.00 | 916.00 | 4,700 |
| Apr 28, 2025 | 945.00 | 945.00 | 910.00 | 911.00 | 911.00 | 4,400 |
| Apr 25, 2025 | 922.00 | 935.00 | 915.00 | 930.00 | 930.00 | 6,100 |
| Apr 24, 2025 | 965.00 | 965.00 | 910.00 | 910.00 | 910.00 | 7,400 |
| Apr 23, 2025 | 955.00 | 979.00 | 942.00 | 965.00 | 965.00 | 33,000 |
| Apr 22, 2025 | 935.00 | 953.00 | 926.00 | 953.00 | 953.00 | 19,100 |
| Apr 21, 2025 | 905.00 | 997.00 | 897.00 | 937.00 | 937.00 | 443,300 |
| Apr 18, 2025 | 876.00 | 911.00 | 876.00 | 910.00 | 910.00 | 4,800 |
| Apr 17, 2025 | 864.00 | 917.00 | 864.00 | 891.00 | 891.00 | 135,400 |
| Apr 16, 2025 | 863.00 | 888.00 | 859.00 | 862.00 | 862.00 | 5,000 |
| Apr 15, 2025 | 880.00 | 915.00 | 867.00 | 878.00 | 878.00 | 9,600 |
| Apr 14, 2025 | 868.00 | 868.00 | 860.00 | 865.00 | 865.00 | 1,900 |
| Apr 11, 2025 | 820.00 | 853.00 | 817.00 | 853.00 | 853.00 | 4,500 |
| Apr 10, 2025 | 877.00 | 877.00 | 810.00 | 840.00 | 840.00 | 11,400 |
| Apr 9, 2025 | 814.00 | 847.00 | 807.00 | 832.00 | 832.00 | 6,500 |
| Apr 8, 2025 | 795.00 | 825.00 | 778.00 | 825.00 | 825.00 | 11,200 |
| Apr 7, 2025 | 708.00 | 807.00 | 708.00 | 750.00 | 750.00 | 47,900 |
| Apr 4, 2025 | 921.00 | 923.00 | 850.00 | 858.00 | 858.00 | 20,700 |
| Apr 3, 2025 | 976.00 | 983.00 | 942.00 | 945.00 | 945.00 | 13,600 |
| Apr 2, 2025 | 990.00 | 993.00 | 974.00 | 990.00 | 990.00 | 3,300 |
| Apr 1, 2025 | 974.00 | 992.00 | 974.00 | 990.00 | 990.00 | 3,700 |
| Mar 31, 2025 | 964.00 | 986.00 | 964.00 | 976.00 | 976.00 | 14,700 |
| Mar 28, 2025 | 997.00 | 997.00 | 974.00 | 992.00 | 992.00 | 22,100 |
| Mar 27, 2025 | 982.00 | 998.00 | 982.00 | 993.00 | 993.00 | 9,900 |
| Mar 26, 2025 | 1,000.00 | 1,000.00 | 977.00 | 988.00 | 988.00 | 14,200 |
| Mar 25, 2025 | 1,049.00 | 1,049.00 | 972.00 | 995.00 | 995.00 | 23,000 |
| Mar 24, 2025 | 1,000.00 | 1,020.00 | 995.00 | 1,019.00 | 1,019.00 | 41,300 |
| Mar 21, 2025 | 974.00 | 974.00 | 956.00 | 972.00 | 972.00 | 6,200 |
| Mar 19, 2025 | 968.00 | 977.00 | 956.00 | 970.00 | 970.00 | 8,600 |
| Mar 18, 2025 | 975.00 | 975.00 | 970.00 | 972.00 | 972.00 | 4,900 |
| Mar 17, 2025 | 965.00 | 983.00 | 960.00 | 978.00 | 978.00 | 4,700 |
| Mar 14, 2025 | 960.00 | 966.00 | 952.00 | 952.00 | 952.00 | 2,200 |
| Mar 13, 2025 | 962.00 | 962.00 | 944.00 | 944.00 | 944.00 | 4,700 |
| Mar 12, 2025 | 963.00 | 963.00 | 961.00 | 962.00 | 962.00 | 1,100 |
| Mar 11, 2025 | 965.00 | 965.00 | 941.00 | 964.00 | 964.00 | 30,000 |
| Mar 10, 2025 | 945.00 | 980.00 | 941.00 | 966.00 | 966.00 | 28,700 |
| Mar 7, 2025 | 935.00 | 936.00 | 930.00 | 930.00 | 930.00 | 4,200 |
| Mar 6, 2025 | 939.00 | 939.00 | 932.00 | 936.00 | 936.00 | 2,100 |
| Mar 5, 2025 | 939.00 | 939.00 | 923.00 | 925.00 | 925.00 | 2,500 |
| Mar 4, 2025 | 915.00 | 939.00 | 913.00 | 939.00 | 939.00 | 13,600 |
| Mar 3, 2025 | 938.00 | 943.00 | 915.00 | 915.00 | 915.00 | 11,800 |
| Feb 28, 2025 | 922.00 | 938.00 | 922.00 | 923.00 | 923.00 | 5,000 |
| Feb 27, 2025 | 945.00 | 956.00 | 937.00 | 937.00 | 937.00 | 7,000 |
| Feb 26, 2025 | 935.00 | 955.00 | 915.00 | 945.00 | 945.00 | 11,700 |
| Feb 25, 2025 | 965.00 | 975.00 | 947.00 | 947.00 | 947.00 | 6,800 |
| Feb 21, 2025 | 948.00 | 970.00 | 940.00 | 970.00 | 970.00 | 19,700 |
| Feb 20, 2025 | 940.00 | 975.00 | 933.00 | 947.00 | 947.00 | 9,100 |
| Feb 19, 2025 | 936.00 | 964.00 | 925.00 | 948.00 | 948.00 | 15,100 |
| Feb 18, 2025 | 986.00 | 986.00 | 938.00 | 951.00 | 951.00 | 15,400 |
| Feb 17, 2025 | 952.00 | 988.00 | 946.00 | 984.00 | 984.00 | 23,000 |
| Feb 14, 2025 | 922.00 | 979.00 | 904.00 | 940.00 | 940.00 | 66,900 |
| Feb 13, 2025 | 910.00 | 955.00 | 890.00 | 915.00 | 915.00 | 174,000 |
| Feb 12, 2025 | 814.00 | 814.00 | 805.00 | 805.00 | 805.00 | 12,700 |
| Feb 10, 2025 | 814.00 | 816.00 | 805.00 | 806.00 | 806.00 | 4,500 |
| Feb 7, 2025 | 810.00 | 815.00 | 810.00 | 810.00 | 810.00 | 5,400 |
| Feb 6, 2025 | 809.00 | 815.00 | 809.00 | 810.00 | 810.00 | 4,400 |
| Feb 5, 2025 | 807.00 | 809.00 | 806.00 | 806.00 | 806.00 | 1,400 |
| Feb 4, 2025 | 802.00 | 808.00 | 800.00 | 807.00 | 807.00 | 2,600 |
| Feb 3, 2025 | 803.00 | 811.00 | 800.00 | 801.00 | 801.00 | 3,900 |
| Jan 31, 2025 | 803.00 | 804.00 | 795.00 | 803.00 | 803.00 | 2,500 |
| Jan 30, 2025 | 804.00 | 807.00 | 801.00 | 801.00 | 801.00 | 2,400 |
| Jan 29, 2025 | 790.00 | 802.00 | 790.00 | 802.00 | 802.00 | 2,100 |
| Jan 28, 2025 | 795.00 | 795.00 | 765.00 | 787.00 | 787.00 | 3,800 |
| Jan 27, 2025 | 813.00 | 813.00 | 790.00 | 790.00 | 790.00 | 8,800 |
| Jan 24, 2025 | 785.00 | 791.00 | 783.00 | 783.00 | 783.00 | 4,100 |
| Jan 23, 2025 | 789.00 | 789.00 | 783.00 | 783.00 | 783.00 | 2,400 |
| Jan 22, 2025 | 781.00 | 790.00 | 780.00 | 780.00 | 780.00 | 6,500 |
| Jan 21, 2025 | 790.00 | 794.00 | 780.00 | 780.00 | 780.00 | 5,400 |
| Jan 20, 2025 | 793.00 | 795.00 | 780.00 | 785.00 | 785.00 | 4,300 |
| Jan 17, 2025 | 794.00 | 794.00 | 778.00 | 779.00 | 779.00 | 4,600 |
| Jan 16, 2025 | 801.00 | 808.00 | 779.00 | 790.00 | 790.00 | 8,800 |
| Jan 15, 2025 | 782.00 | 820.00 | 755.00 | 777.00 | 777.00 | 71,400 |
| Jan 14, 2025 | 724.00 | 727.00 | 716.00 | 725.00 | 725.00 | 2,600 |
| Jan 10, 2025 | 733.00 | 733.00 | 718.00 | 724.00 | 724.00 | 3,000 |
| Jan 9, 2025 | 735.00 | 735.00 | 731.00 | 733.00 | 733.00 | 1,700 |
| Jan 8, 2025 | 710.00 | 732.00 | 709.00 | 732.00 | 732.00 | 5,900 |
| Jan 7, 2025 | 692.00 | 710.00 | 692.00 | 710.00 | 710.00 | 8,900 |
| Jan 6, 2025 | 686.00 | 700.00 | 686.00 | 692.00 | 692.00 | 3,100 |
| Dec 30, 2024 | 677.00 | 694.00 | 677.00 | 686.00 | 686.00 | 7,700 |
| Dec 27, 2024 | 694.00 | 694.00 | 675.00 | 686.00 | 686.00 | 7,600 |
| Dec 26, 2024 | 693.00 | 700.00 | 684.00 | 694.00 | 694.00 | 29,300 |
| Dec 25, 2024 | 725.00 | 725.00 | 688.00 | 705.00 | 705.00 | 20,400 |
| Dec 24, 2024 | 728.00 | 728.00 | 715.00 | 725.00 | 725.00 | 4,400 |
| Dec 23, 2024 | 728.00 | 734.00 | 725.00 | 726.00 | 726.00 | 8,500 |
| Dec 20, 2024 | 750.00 | 751.00 | 740.00 | 740.00 | 740.00 | 3,400 |
| Dec 19, 2024 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | 1,700 |
| Dec 18, 2024 | 764.00 | 764.00 | 753.00 | 755.00 | 755.00 | 2,600 |
| Dec 17, 2024 | 770.00 | 770.00 | 764.00 | 764.00 | 764.00 | 1,700 |
| Dec 16, 2024 | 762.00 | 771.00 | 762.00 | 770.00 | 770.00 | 4,800 |
| Dec 13, 2024 | 778.00 | 778.00 | 776.00 | 777.00 | 777.00 | 2,100 |
| Dec 12, 2024 | 776.00 | 779.00 | 772.00 | 772.00 | 772.00 | 4,000 |
| Dec 11, 2024 | 781.00 | 781.00 | 777.00 | 778.00 | 778.00 | 1,800 |
| Dec 10, 2024 | 780.00 | 780.00 | 770.00 | 777.00 | 777.00 | 2,400 |
| Dec 9, 2024 | 765.00 | 780.00 | 760.00 | 780.00 | 780.00 | 9,300 |
| Dec 6, 2024 | 780.00 | 780.00 | 777.00 | 780.00 | 780.00 | 1,700 |
| Dec 5, 2024 | 774.00 | 780.00 | 773.00 | 780.00 | 780.00 | 1,800 |
| Dec 4, 2024 | 778.00 | 778.00 | 777.00 | 778.00 | 778.00 | 600 |
| Dec 3, 2024 | 761.00 | 781.00 | 761.00 | 778.00 | 778.00 | 7,700 |
| Dec 2, 2024 | 774.00 | 774.00 | 755.00 | 760.00 | 760.00 | 3,500 |
| Nov 29, 2024 | 775.00 | 775.00 | 770.00 | 775.00 | 775.00 | 600 |
| Nov 28, 2024 | 778.00 | 778.00 | 775.00 | 775.00 | 775.00 | 2,200 |
| Nov 27, 2024 | 772.00 | 777.00 | 772.00 | 777.00 | 777.00 | 1,300 |
| Nov 26, 2024 | 780.00 | 780.00 | 771.00 | 771.00 | 771.00 | 1,300 |
| Nov 25, 2024 | 784.00 | 784.00 | 768.00 | 779.00 | 779.00 | 5,400 |
| Nov 22, 2024 | 765.00 | 765.00 | 760.00 | 764.00 | 764.00 | 3,300 |
| Nov 21, 2024 | 780.00 | 780.00 | 757.00 | 765.00 | 765.00 | 4,600 |
| Nov 20, 2024 | 761.00 | 783.00 | 761.00 | 770.00 | 770.00 | 13,100 |
| Nov 19, 2024 | 727.00 | 734.00 | 727.00 | 731.00 | 731.00 | 3,800 |
| Nov 18, 2024 | 745.00 | 745.00 | 715.00 | 727.00 | 727.00 | 10,000 |
| Nov 15, 2024 | 678.00 | 754.00 | 678.00 | 745.00 | 745.00 | 43,200 |
| Nov 14, 2024 | 812.00 | 812.00 | 796.00 | 808.00 | 808.00 | 2,300 |
| Nov 13, 2024 | 798.00 | 812.00 | 796.00 | 812.00 | 812.00 | 2,700 |
| Nov 12, 2024 | 796.00 | 810.00 | 796.00 | 798.00 | 798.00 | 2,700 |
| Nov 11, 2024 | 809.00 | 812.00 | 797.00 | 806.00 | 806.00 | 1,600 |
| Nov 8, 2024 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 1,500 |
| Nov 7, 2024 | 810.00 | 811.00 | 799.00 | 802.00 | 802.00 | 700 |
| Nov 6, 2024 | 800.00 | 808.00 | 793.00 | 806.00 | 806.00 | 2,000 |
| Nov 5, 2024 | 796.00 | 804.00 | 792.00 | 793.00 | 793.00 | 1,600 |
| Nov 1, 2024 | 798.00 | 810.00 | 787.00 | 787.00 | 787.00 | 1,200 |
| Oct 31, 2024 | 797.00 | 802.00 | 794.00 | 802.00 | 802.00 | 400 |
| Oct 30, 2024 | 804.00 | 804.00 | 793.00 | 793.00 | 793.00 | 400 |
| Oct 29, 2024 | 794.00 | 805.00 | 794.00 | 804.00 | 804.00 | 400 |
| Oct 28, 2024 | 798.00 | 808.00 | 798.00 | 801.00 | 801.00 | 700 |
| Oct 25, 2024 | 814.00 | 814.00 | 789.00 | 798.00 | 798.00 | 4,300 |
| Oct 24, 2024 | 787.00 | 800.00 | 787.00 | 799.00 | 799.00 | 700 |
| Oct 23, 2024 | 793.00 | 793.00 | 782.00 | 782.00 | 782.00 | 4,500 |
| Oct 22, 2024 | 796.00 | 799.00 | 793.00 | 793.00 | 793.00 | 1,400 |
| Oct 21, 2024 | 808.00 | 812.00 | 793.00 | 797.00 | 797.00 | 4,200 |
| Oct 18, 2024 | 810.00 | 810.00 | 809.00 | 810.00 | 810.00 | 700 |
| Oct 17, 2024 | 812.00 | 816.00 | 810.00 | 810.00 | 810.00 | 500 |
| Oct 16, 2024 | 817.00 | 817.00 | 801.00 | 810.00 | 810.00 | 2,900 |
| Oct 15, 2024 | 818.00 | 818.00 | 809.00 | 817.00 | 817.00 | 2,900 |
| Oct 11, 2024 | 812.00 | 817.00 | 812.00 | 817.00 | 817.00 | 1,100 |
| Oct 10, 2024 | 825.00 | 827.00 | 816.00 | 827.00 | 827.00 | 3,200 |
| Oct 9, 2024 | 824.00 | 825.00 | 821.00 | 821.00 | 821.00 | 2,300 |
| Oct 8, 2024 | 825.00 | 825.00 | 824.00 | 825.00 | 825.00 | 700 |
| Oct 7, 2024 | 834.00 | 834.00 | 833.00 | 833.00 | 833.00 | 300 |
| Oct 4, 2024 | 834.00 | 835.00 | 820.00 | 835.00 | 835.00 | 2,000 |
| Oct 3, 2024 | 826.00 | 835.00 | 821.00 | 835.00 | 835.00 | 2,000 |
| Oct 2, 2024 | 821.00 | 821.00 | 811.00 | 811.00 | 811.00 | 400 |
| Oct 1, 2024 | 837.00 | 837.00 | 836.00 | 836.00 | 836.00 | 200 |
| Sep 30, 2024 | 813.00 | 823.00 | 807.00 | 822.00 | 822.00 | 1,800 |
| Sep 27, 2024 | 821.00 | 840.00 | 821.00 | 832.00 | 832.00 | 1,000 |
| Sep 26, 2024 | 811.00 | 830.00 | 811.00 | 830.00 | 830.00 | 1,500 |
| Sep 25, 2024 | 835.00 | 835.00 | 814.00 | 814.00 | 814.00 | 3,400 |
| Sep 24, 2024 | 814.00 | 827.00 | 814.00 | 820.00 | 820.00 | 2,300 |
| Sep 20, 2024 | 814.00 | 819.00 | 807.00 | 807.00 | 807.00 | 2,300 |
| Sep 19, 2024 | 813.00 | 817.00 | 800.00 | 813.00 | 813.00 | 2,300 |
| Sep 18, 2024 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 200 |
| Sep 17, 2024 | 800.00 | 814.00 | 800.00 | 814.00 | 814.00 | 3,500 |
| Sep 13, 2024 | 813.00 | 813.00 | 799.00 | 799.00 | 799.00 | 1,300 |
| Sep 12, 2024 | 794.00 | 813.00 | 794.00 | 811.00 | 811.00 | 1,800 |
| Sep 11, 2024 | 832.00 | 839.00 | 791.00 | 791.00 | 791.00 | 8,400 |
| Sep 10, 2024 | 839.00 | 839.00 | 815.00 | 837.00 | 837.00 | 2,400 |
| Sep 9, 2024 | 810.00 | 850.00 | 803.00 | 839.00 | 839.00 | 4,800 |
| Sep 6, 2024 | 833.00 | 848.00 | 821.00 | 846.00 | 846.00 | 2,400 |
| Sep 5, 2024 | 818.00 | 837.00 | 818.00 | 831.00 | 831.00 | 800 |
| Sep 4, 2024 | 825.00 | 827.00 | 817.00 | 817.00 | 817.00 | 4,600 |
| Sep 3, 2024 | 838.00 | 853.00 | 833.00 | 833.00 | 833.00 | 1,600 |
| Sep 2, 2024 | 840.00 | 845.00 | 838.00 | 838.00 | 838.00 | 1,000 |
| Aug 30, 2024 | 834.00 | 840.00 | 834.00 | 839.00 | 839.00 | 1,000 |
| Aug 29, 2024 | 822.00 | 852.00 | 820.00 | 833.00 | 833.00 | 18,400 |
| Aug 28, 2024 | 830.00 | 833.00 | 820.00 | 827.00 | 827.00 | 1,400 |
| Aug 27, 2024 | 836.00 | 836.00 | 831.00 | 831.00 | 831.00 | 2,200 |
| Aug 26, 2024 | 848.00 | 849.00 | 824.00 | 832.00 | 832.00 | 3,600 |
| Aug 23, 2024 | 820.00 | 829.00 | 820.00 | 829.00 | 829.00 | 600 |
| Aug 22, 2024 | 815.00 | 815.00 | 805.00 | 814.00 | 814.00 | 900 |
| Aug 21, 2024 | 835.00 | 841.00 | 797.00 | 800.00 | 800.00 | 4,600 |
| Aug 20, 2024 | 798.00 | 830.00 | 798.00 | 820.00 | 820.00 | 3,500 |
| Aug 19, 2024 | 790.00 | 820.00 | 790.00 | 797.00 | 797.00 | 2,300 |
| Aug 16, 2024 | 796.00 | 802.00 | 790.00 | 790.00 | 790.00 | 3,100 |
| Aug 15, 2024 | 800.00 | 804.00 | 762.00 | 798.00 | 798.00 | 8,800 |
| Aug 14, 2024 | 795.00 | 803.00 | 785.00 | 800.00 | 800.00 | 13,100 |
| Aug 13, 2024 | 776.00 | 813.00 | 755.00 | 810.00 | 810.00 | 29,500 |
| Aug 9, 2024 | 847.00 | 888.00 | 847.00 | 859.00 | 859.00 | 10,400 |
| Aug 8, 2024 | 790.00 | 849.00 | 783.00 | 846.00 | 846.00 | 11,900 |
| Aug 7, 2024 | 759.00 | 803.00 | 759.00 | 801.00 | 801.00 | 9,900 |
| Aug 6, 2024 | 747.00 | 814.00 | 747.00 | 789.00 | 789.00 | 61,800 |
| Aug 5, 2024 | 876.00 | 876.00 | 756.00 | 756.00 | 756.00 | 24,900 |
| Aug 2, 2024 | 935.00 | 936.00 | 900.00 | 906.00 | 906.00 | 10,100 |
| Aug 1, 2024 | 957.00 | 974.00 | 945.00 | 961.00 | 961.00 | 4,500 |
| Jul 31, 2024 | 936.00 | 955.00 | 936.00 | 955.00 | 955.00 | 800 |
| Jul 30, 2024 | 939.00 | 954.00 | 930.00 | 935.00 | 935.00 | 1,200 |
| Jul 29, 2024 | 938.00 | 957.00 | 938.00 | 938.00 | 938.00 | 1,500 |
| Jul 26, 2024 | 940.00 | 942.00 | 912.00 | 938.00 | 938.00 | 3,200 |
| Jul 25, 2024 | 975.00 | 983.00 | 925.00 | 940.00 | 940.00 | 13,300 |
| Jul 24, 2024 | 965.00 | 972.00 | 960.00 | 960.00 | 960.00 | 900 |
| Jul 23, 2024 | 983.00 | 983.00 | 964.00 | 974.00 | 974.00 | 3,600 |
| Jul 22, 2024 | 996.00 | 996.00 | 976.00 | 976.00 | 976.00 | 4,700 |
| Jul 19, 2024 | 990.00 | 1,000.00 | 990.00 | 994.00 | 994.00 | 3,100 |
| Jul 18, 2024 | 980.00 | 1,000.00 | 980.00 | 996.00 | 996.00 | 6,500 |
| Jul 17, 2024 | 998.00 | 999.00 | 985.00 | 986.00 | 986.00 | 3,600 |
| Jul 16, 2024 | 982.00 | 994.00 | 982.00 | 994.00 | 994.00 | 4,700 |
| Jul 12, 2024 | 992.00 | 994.00 | 991.00 | 991.00 | 991.00 | 1,900 |
| Jul 11, 2024 | 991.00 | 992.00 | 980.00 | 992.00 | 992.00 | 4,000 |
| Jul 10, 2024 | 998.00 | 998.00 | 983.00 | 988.00 | 988.00 | 4,000 |
| Jul 9, 2024 | 975.00 | 995.00 | 975.00 | 994.00 | 994.00 | 5,700 |
| Jul 8, 2024 | 992.00 | 992.00 | 965.00 | 975.00 | 975.00 | 8,200 |
| Jul 5, 2024 | 996.00 | 999.00 | 989.00 | 989.00 | 989.00 | 3,900 |
| Jul 4, 2024 | 996.00 | 1,000.00 | 991.00 | 992.00 | 992.00 | 6,400 |
| Jul 3, 2024 | 994.00 | 1,005.00 | 991.00 | 996.00 | 996.00 | 1,700 |
| Jul 2, 2024 | 1,004.00 | 1,007.00 | 994.00 | 994.00 | 994.00 | 7,900 |
| Jul 1, 2024 | 1,002.00 | 1,005.00 | 995.00 | 1,004.00 | 1,004.00 | 4,000 |
| Jun 28, 2024 | 1,005.00 | 1,009.00 | 998.00 | 1,000.00 | 1,000.00 | 3,100 |
| Jun 27, 2024 | 999.00 | 1,011.00 | 998.00 | 1,010.00 | 1,010.00 | 4,300 |
| Jun 26, 2024 | 997.00 | 1,003.00 | 993.00 | 999.00 | 999.00 | 2,700 |
| Jun 25, 2024 | 1,015.00 | 1,015.00 | 1,001.00 | 1,003.00 | 1,003.00 | 5,300 |
| Jun 24, 2024 | 1,020.00 | 1,020.00 | 999.00 | 1,007.00 | 1,007.00 | 14,100 |
| Jun 21, 2024 | 1,011.00 | 1,020.00 | 1,002.00 | 1,016.00 | 1,016.00 | 11,400 |
| Jun 20, 2024 | 1,000.00 | 1,014.00 | 998.00 | 1,005.00 | 1,005.00 | 6,500 |
| Jun 19, 2024 | 1,006.00 | 1,019.00 | 990.00 | 1,003.00 | 1,003.00 | 16,300 |
| Jun 18, 2024 | 1,000.00 | 1,009.00 | 991.00 | 1,001.00 | 1,001.00 | 10,800 |
| Jun 17, 2024 | 1,009.00 | 1,009.00 | 991.00 | 993.00 | 993.00 | 2,800 |
| Jun 14, 2024 | 1,000.00 | 1,009.00 | 990.00 | 1,006.00 | 1,006.00 | 2,200 |
| Jun 13, 2024 | 995.00 | 1,019.00 | 995.00 | 1,001.00 | 1,001.00 | 9,400 |
| Jun 12, 2024 | 1,012.00 | 1,012.00 | 981.00 | 995.00 | 995.00 | 7,400 |
| Jun 11, 2024 | 1,019.00 | 1,023.00 | 1,000.00 | 1,010.00 | 1,010.00 | 10,100 |
| Jun 10, 2024 | 1,023.00 | 1,025.00 | 998.00 | 1,020.00 | 1,020.00 | 4,700 |
| Jun 7, 2024 | 1,021.00 | 1,034.00 | 991.00 | 1,002.00 | 1,002.00 | 8,600 |
| Jun 6, 2024 | 997.00 | 1,046.00 | 981.00 | 1,006.00 | 1,006.00 | 53,900 |
| Jun 5, 2024 | 968.00 | 988.00 | 960.00 | 977.00 | 977.00 | 13,700 |
| Jun 4, 2024 | 972.00 | 983.00 | 968.00 | 972.00 | 972.00 | 8,400 |
| Jun 3, 2024 | 978.00 | 978.00 | 956.00 | 974.00 | 974.00 | 5,900 |
| May 31, 2024 | 939.00 | 964.00 | 939.00 | 951.00 | 951.00 | 5,500 |
| May 30, 2024 | 923.00 | 944.00 | 912.00 | 939.00 | 939.00 | 13,300 |
| May 29, 2024 | 926.00 | 935.00 | 912.00 | 927.00 | 927.00 | 19,400 |