Tokyo - Delayed Quote JPY
Cerespo Co., Ltd. (9625.T)
1,027.00
-10.00
(-0.96%)
At close: 3:30:00 PM GMT+9
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 23, 2025 | 1,038.00 | 1,038.00 | 1,020.00 | 1,027.00 | 1,027.00 | 2,600 |
| May 22, 2025 | 1,013.00 | 1,037.00 | 1,010.00 | 1,037.00 | 1,037.00 | 18,900 |
| May 21, 2025 | 1,031.00 | 1,032.00 | 1,022.00 | 1,032.00 | 1,032.00 | 5,800 |
| May 20, 2025 | 1,040.00 | 1,040.00 | 1,035.00 | 1,037.00 | 1,037.00 | 900 |
| May 19, 2025 | 1,023.00 | 1,043.00 | 1,023.00 | 1,029.00 | 1,029.00 | 5,300 |
| May 16, 2025 | 1,021.00 | 1,041.00 | 1,011.00 | 1,036.00 | 1,036.00 | 25,100 |
| May 15, 2025 | 1,012.00 | 1,080.00 | 995.00 | 1,037.00 | 1,037.00 | 359,900 |
| May 14, 2025 | 1,105.00 | 1,106.00 | 1,091.00 | 1,102.00 | 1,102.00 | 16,900 |
| May 13, 2025 | 1,099.00 | 1,110.00 | 1,086.00 | 1,110.00 | 1,110.00 | 6,800 |
| May 12, 2025 | 1,105.00 | 1,125.00 | 1,070.00 | 1,097.00 | 1,097.00 | 9,000 |
| May 9, 2025 | 1,051.00 | 1,109.00 | 1,051.00 | 1,109.00 | 1,109.00 | 28,800 |
| May 8, 2025 | 1,059.00 | 1,059.00 | 1,044.00 | 1,051.00 | 1,051.00 | 3,500 |
| May 7, 2025 | 1,045.00 | 1,056.00 | 1,039.00 | 1,051.00 | 1,051.00 | 9,800 |
| May 2, 2025 | 1,043.00 | 1,043.00 | 1,038.00 | 1,043.00 | 1,043.00 | 1,500 |
| May 1, 2025 | 1,030.00 | 1,044.00 | 1,030.00 | 1,043.00 | 1,043.00 | 700 |
| Apr 30, 2025 | 1,036.00 | 1,045.00 | 1,036.00 | 1,042.00 | 1,042.00 | 2,500 |
| Apr 28, 2025 | 1,028.00 | 1,036.00 | 1,024.00 | 1,036.00 | 1,036.00 | 7,800 |
| Apr 25, 2025 | 1,013.00 | 1,024.00 | 1,013.00 | 1,023.00 | 1,023.00 | 7,300 |
| Apr 24, 2025 | 1,011.00 | 1,031.00 | 1,010.00 | 1,016.00 | 1,016.00 | 2,400 |
| Apr 23, 2025 | 1,014.00 | 1,022.00 | 1,006.00 | 1,009.00 | 1,009.00 | 2,500 |
| Apr 22, 2025 | 1,000.00 | 1,014.00 | 1,000.00 | 1,005.00 | 1,005.00 | 4,500 |
| Apr 21, 2025 | 1,005.00 | 1,012.00 | 1,003.00 | 1,010.00 | 1,010.00 | 3,000 |
| Apr 18, 2025 | 1,021.00 | 1,021.00 | 1,005.00 | 1,014.00 | 1,014.00 | 8,700 |
| Apr 17, 2025 | 1,018.00 | 1,022.00 | 1,000.00 | 1,012.00 | 1,012.00 | 10,100 |
| Apr 16, 2025 | 1,026.00 | 1,026.00 | 1,011.00 | 1,011.00 | 1,011.00 | 4,500 |
| Apr 15, 2025 | 1,056.00 | 1,056.00 | 998.00 | 1,033.00 | 1,033.00 | 3,100 |
| Apr 14, 2025 | 1,022.00 | 1,054.00 | 1,022.00 | 1,045.00 | 1,045.00 | 4,500 |
| Apr 11, 2025 | 1,010.00 | 1,017.00 | 989.00 | 1,017.00 | 1,017.00 | 11,900 |
| Apr 10, 2025 | 1,031.00 | 1,048.00 | 1,014.00 | 1,019.00 | 1,019.00 | 12,400 |
| Apr 9, 2025 | 994.00 | 1,060.00 | 984.00 | 990.00 | 990.00 | 24,600 |
| Apr 8, 2025 | 998.00 | 1,040.00 | 998.00 | 1,009.00 | 1,009.00 | 37,800 |
| Apr 7, 2025 | 997.00 | 1,021.00 | 949.00 | 998.00 | 998.00 | 59,000 |
| Apr 4, 2025 | 1,080.00 | 1,080.00 | 1,015.00 | 1,074.00 | 1,074.00 | 35,400 |
| Apr 3, 2025 | 1,110.00 | 1,119.00 | 1,096.00 | 1,105.00 | 1,105.00 | 14,500 |
| Apr 2, 2025 | 1,128.00 | 1,128.00 | 1,110.00 | 1,124.00 | 1,124.00 | 4,000 |
| Apr 1, 2025 | 1,120.00 | 1,129.00 | 1,119.00 | 1,129.00 | 1,129.00 | 3,700 |
| Mar 31, 2025 | 1,133.00 | 1,138.00 | 1,110.00 | 1,121.00 | 1,121.00 | 5,200 |
| Mar 28, 2025 | 6 Dividend | |||||
| Mar 28, 2025 | 1,155.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,500 |
| Mar 27, 2025 | 1,161.00 | 1,172.00 | 1,161.00 | 1,162.00 | 1,156.00 | 3,700 |
| Mar 26, 2025 | 1,169.00 | 1,183.00 | 1,169.00 | 1,174.00 | 1,167.94 | 9,900 |
| Mar 25, 2025 | 1,173.00 | 1,173.00 | 1,166.00 | 1,170.00 | 1,163.96 | 2,400 |
| Mar 24, 2025 | 1,166.00 | 1,185.00 | 1,166.00 | 1,175.00 | 1,168.93 | 9,800 |
| Mar 21, 2025 | 1,173.00 | 1,173.00 | 1,165.00 | 1,170.00 | 1,163.96 | 7,300 |
| Mar 19, 2025 | 1,168.00 | 1,169.00 | 1,168.00 | 1,168.00 | 1,161.97 | 1,500 |
| Mar 18, 2025 | 1,178.00 | 1,178.00 | 1,170.00 | 1,171.00 | 1,164.95 | 4,300 |
| Mar 17, 2025 | 1,168.00 | 1,175.00 | 1,161.00 | 1,172.00 | 1,165.95 | 7,800 |
| Mar 14, 2025 | 1,151.00 | 1,165.00 | 1,151.00 | 1,165.00 | 1,158.98 | 2,300 |
| Mar 13, 2025 | 1,164.00 | 1,169.00 | 1,153.00 | 1,160.00 | 1,154.01 | 3,100 |
| Mar 12, 2025 | 1,166.00 | 1,166.00 | 1,142.00 | 1,146.00 | 1,140.08 | 6,900 |
| Mar 11, 2025 | 1,136.00 | 1,171.00 | 1,124.00 | 1,166.00 | 1,159.98 | 11,200 |
| Mar 10, 2025 | 1,132.00 | 1,150.00 | 1,122.00 | 1,136.00 | 1,130.13 | 9,900 |
| Mar 7, 2025 | 1,144.00 | 1,156.00 | 1,133.00 | 1,135.00 | 1,129.14 | 3,600 |
| Mar 6, 2025 | 1,153.00 | 1,158.00 | 1,128.00 | 1,144.00 | 1,138.09 | 5,200 |
| Mar 5, 2025 | 1,167.00 | 1,176.00 | 1,144.00 | 1,155.00 | 1,149.04 | 8,600 |
| Mar 4, 2025 | 1,100.00 | 1,182.00 | 1,095.00 | 1,175.00 | 1,168.93 | 38,400 |
| Mar 3, 2025 | 1,106.00 | 1,112.00 | 1,099.00 | 1,112.00 | 1,106.26 | 4,200 |
| Feb 28, 2025 | 1,101.00 | 1,107.00 | 1,087.00 | 1,106.00 | 1,100.29 | 9,600 |
| Feb 27, 2025 | 1,104.00 | 1,113.00 | 1,095.00 | 1,106.00 | 1,100.29 | 7,000 |
| Feb 26, 2025 | 1,102.00 | 1,117.00 | 1,087.00 | 1,113.00 | 1,107.25 | 10,200 |
| Feb 25, 2025 | 1,102.00 | 1,106.00 | 1,075.00 | 1,102.00 | 1,096.31 | 10,200 |
| Feb 21, 2025 | 1,076.00 | 1,113.00 | 1,076.00 | 1,102.00 | 1,096.31 | 14,000 |
| Feb 20, 2025 | 1,126.00 | 1,127.00 | 1,068.00 | 1,090.00 | 1,084.37 | 16,500 |
| Feb 19, 2025 | 1,090.00 | 1,122.00 | 1,086.00 | 1,119.00 | 1,113.22 | 22,900 |
| Feb 18, 2025 | 1,069.00 | 1,085.00 | 1,060.00 | 1,084.00 | 1,078.40 | 15,800 |
| Feb 17, 2025 | 1,057.00 | 1,069.00 | 1,050.00 | 1,067.00 | 1,061.49 | 16,900 |
| Feb 14, 2025 | 1,047.00 | 1,047.00 | 1,013.00 | 1,044.00 | 1,038.61 | 30,800 |
| Feb 13, 2025 | 1,050.00 | 1,062.00 | 1,020.00 | 1,044.00 | 1,038.61 | 84,800 |
| Feb 12, 2025 | 977.00 | 982.00 | 962.00 | 970.00 | 964.99 | 10,400 |
| Feb 10, 2025 | 958.00 | 980.00 | 958.00 | 973.00 | 967.98 | 15,600 |
| Feb 7, 2025 | 933.00 | 954.00 | 932.00 | 945.00 | 940.12 | 17,300 |
| Feb 6, 2025 | 938.00 | 944.00 | 936.00 | 936.00 | 931.17 | 2,500 |
| Feb 5, 2025 | 947.00 | 950.00 | 932.00 | 938.00 | 933.16 | 9,200 |
| Feb 4, 2025 | 942.00 | 949.00 | 931.00 | 948.00 | 943.10 | 4,400 |
| Feb 3, 2025 | 953.00 | 953.00 | 940.00 | 941.00 | 936.14 | 2,500 |
| Jan 31, 2025 | 953.00 | 953.00 | 953.00 | 953.00 | 948.08 | 1,200 |
| Jan 30, 2025 | 956.00 | 956.00 | 949.00 | 953.00 | 948.08 | 6,300 |
| Jan 29, 2025 | 963.00 | 969.00 | 957.00 | 959.00 | 954.05 | 3,900 |
| Jan 28, 2025 | 951.00 | 964.00 | 950.00 | 964.00 | 959.02 | 12,300 |
| Jan 27, 2025 | 950.00 | 961.00 | 947.00 | 953.00 | 948.08 | 8,900 |
| Jan 24, 2025 | 962.00 | 971.00 | 958.00 | 962.00 | 957.03 | 2,800 |
| Jan 23, 2025 | 966.00 | 980.00 | 960.00 | 962.00 | 957.03 | 4,600 |
| Jan 22, 2025 | 970.00 | 970.00 | 965.00 | 966.00 | 961.01 | 4,300 |
| Jan 21, 2025 | 958.00 | 970.00 | 957.00 | 970.00 | 964.99 | 4,700 |
| Jan 20, 2025 | 945.00 | 959.00 | 943.00 | 959.00 | 954.05 | 6,800 |
| Jan 17, 2025 | 950.00 | 950.00 | 942.00 | 945.00 | 940.12 | 5,100 |
| Jan 16, 2025 | 945.00 | 950.00 | 938.00 | 943.00 | 938.13 | 3,000 |
| Jan 15, 2025 | 956.00 | 956.00 | 941.00 | 941.00 | 936.14 | 3,300 |
| Jan 14, 2025 | 954.00 | 955.00 | 940.00 | 948.00 | 943.10 | 4,400 |
| Jan 10, 2025 | 966.00 | 966.00 | 950.00 | 953.00 | 948.08 | 1,100 |
| Jan 9, 2025 | 965.00 | 965.00 | 961.00 | 962.00 | 957.03 | 2,600 |
| Jan 8, 2025 | 970.00 | 972.00 | 958.00 | 967.00 | 962.01 | 15,000 |
| Jan 7, 2025 | 986.00 | 988.00 | 964.00 | 975.00 | 969.97 | 8,600 |
| Jan 6, 2025 | 989.00 | 990.00 | 984.00 | 986.00 | 980.91 | 11,700 |
| Dec 30, 2024 | 989.00 | 992.00 | 983.00 | 990.00 | 984.89 | 7,800 |
| Dec 27, 2024 | 986.00 | 990.00 | 980.00 | 989.00 | 983.89 | 6,700 |
| Dec 26, 2024 | 992.00 | 992.00 | 985.00 | 989.00 | 983.89 | 9,400 |
| Dec 25, 2024 | 985.00 | 994.00 | 984.00 | 992.00 | 986.88 | 7,500 |
| Dec 24, 2024 | 983.00 | 990.00 | 983.00 | 988.00 | 982.90 | 9,800 |
| Dec 23, 2024 | 987.00 | 988.00 | 981.00 | 988.00 | 982.90 | 3,600 |
| Dec 20, 2024 | 983.00 | 994.00 | 982.00 | 988.00 | 982.90 | 7,100 |
| Dec 19, 2024 | 993.00 | 998.00 | 983.00 | 987.00 | 981.90 | 17,900 |
| Dec 18, 2024 | 981.00 | 1,000.00 | 959.00 | 993.00 | 987.87 | 33,200 |
| Dec 17, 2024 | 977.00 | 991.00 | 974.00 | 978.00 | 972.95 | 10,400 |
| Dec 16, 2024 | 978.00 | 982.00 | 969.00 | 974.00 | 968.97 | 6,900 |
| Dec 13, 2024 | 984.00 | 984.00 | 973.00 | 980.00 | 974.94 | 5,900 |
| Dec 12, 2024 | 973.00 | 986.00 | 971.00 | 979.00 | 973.94 | 16,900 |
| Dec 11, 2024 | 975.00 | 975.00 | 965.00 | 968.00 | 963.00 | 4,600 |
| Dec 10, 2024 | 947.00 | 973.00 | 947.00 | 962.00 | 957.03 | 3,400 |
| Dec 9, 2024 | 953.00 | 955.00 | 941.00 | 947.00 | 942.11 | 3,600 |
| Dec 6, 2024 | 953.00 | 959.00 | 948.00 | 950.00 | 945.09 | 4,800 |
| Dec 5, 2024 | 966.00 | 966.00 | 947.00 | 956.00 | 951.06 | 6,900 |
| Dec 4, 2024 | 977.00 | 979.00 | 950.00 | 966.00 | 961.01 | 7,600 |
| Dec 3, 2024 | 980.00 | 983.00 | 980.00 | 981.00 | 975.93 | 9,000 |
| Dec 2, 2024 | 970.00 | 985.00 | 970.00 | 978.00 | 972.95 | 15,500 |
| Nov 29, 2024 | 980.00 | 987.00 | 979.00 | 985.00 | 979.91 | 5,800 |
| Nov 28, 2024 | 975.00 | 987.00 | 975.00 | 980.00 | 974.94 | 7,600 |
| Nov 27, 2024 | 978.00 | 985.00 | 978.00 | 985.00 | 979.91 | 1,500 |
| Nov 26, 2024 | 968.00 | 985.00 | 968.00 | 979.00 | 973.94 | 21,100 |
| Nov 25, 2024 | 977.00 | 995.00 | 977.00 | 983.00 | 977.92 | 9,300 |
| Nov 22, 2024 | 989.00 | 989.00 | 980.00 | 983.00 | 977.92 | 10,400 |
| Nov 21, 2024 | 979.00 | 990.00 | 978.00 | 990.00 | 984.89 | 7,000 |
| Nov 20, 2024 | 978.00 | 981.00 | 975.00 | 978.00 | 972.95 | 2,800 |
| Nov 19, 2024 | 983.00 | 998.00 | 973.00 | 979.00 | 973.94 | 10,800 |
| Nov 18, 2024 | 980.00 | 1,010.00 | 970.00 | 983.00 | 977.92 | 22,000 |
| Nov 15, 2024 | 930.00 | 970.00 | 925.00 | 965.00 | 960.02 | 25,800 |
| Nov 14, 2024 | 925.00 | 943.00 | 915.00 | 939.00 | 934.15 | 26,200 |
| Nov 13, 2024 | 929.00 | 940.00 | 918.00 | 920.00 | 915.25 | 15,400 |
| Nov 12, 2024 | 928.00 | 935.00 | 918.00 | 925.00 | 920.22 | 5,200 |
| Nov 11, 2024 | 913.00 | 929.00 | 909.00 | 925.00 | 920.22 | 9,000 |
| Nov 8, 2024 | 903.00 | 909.00 | 895.00 | 909.00 | 904.31 | 7,100 |
| Nov 7, 2024 | 900.00 | 903.00 | 900.00 | 903.00 | 898.34 | 900 |
| Nov 6, 2024 | 893.00 | 895.00 | 893.00 | 895.00 | 890.38 | 500 |
| Nov 5, 2024 | 900.00 | 901.00 | 871.00 | 893.00 | 888.39 | 8,600 |
| Nov 1, 2024 | 899.00 | 899.00 | 886.00 | 896.00 | 891.37 | 3,100 |
| Oct 31, 2024 | 899.00 | 899.00 | 898.00 | 899.00 | 894.36 | 700 |
| Oct 30, 2024 | 897.00 | 899.00 | 888.00 | 893.00 | 888.39 | 4,100 |
| Oct 29, 2024 | 887.00 | 895.00 | 883.00 | 895.00 | 890.38 | 1,700 |
| Oct 28, 2024 | 875.00 | 896.00 | 870.00 | 890.00 | 885.40 | 5,000 |
| Oct 25, 2024 | 894.00 | 894.00 | 878.00 | 879.00 | 874.46 | 7,400 |
| Oct 24, 2024 | 895.00 | 895.00 | 893.00 | 893.00 | 888.39 | 400 |
| Oct 23, 2024 | 891.00 | 900.00 | 891.00 | 893.00 | 888.39 | 1,900 |
| Oct 22, 2024 | 896.00 | 904.00 | 893.00 | 904.00 | 899.33 | 2,800 |
| Oct 21, 2024 | 900.00 | 912.00 | 900.00 | 901.00 | 896.35 | 2,700 |
| Oct 18, 2024 | 905.00 | 908.00 | 903.00 | 906.00 | 901.32 | 3,300 |
| Oct 17, 2024 | 910.00 | 913.00 | 902.00 | 909.00 | 904.31 | 3,000 |
| Oct 16, 2024 | 915.00 | 915.00 | 901.00 | 905.00 | 900.33 | 3,300 |
| Oct 15, 2024 | 919.00 | 919.00 | 913.00 | 914.00 | 909.28 | 600 |
| Oct 11, 2024 | 919.00 | 919.00 | 919.00 | 919.00 | 914.25 | 100 |
| Oct 10, 2024 | 919.00 | 919.00 | 911.00 | 917.00 | 912.27 | 1,000 |
| Oct 9, 2024 | 912.00 | 919.00 | 912.00 | 919.00 | 914.25 | 2,400 |
| Oct 8, 2024 | 912.00 | 919.00 | 910.00 | 912.00 | 907.29 | 2,400 |
| Oct 7, 2024 | 916.00 | 916.00 | 910.00 | 912.00 | 907.29 | 1,300 |
| Oct 4, 2024 | 910.00 | 928.00 | 908.00 | 911.00 | 906.30 | 2,800 |
| Oct 3, 2024 | 914.00 | 925.00 | 912.00 | 915.00 | 910.28 | 3,100 |
| Oct 2, 2024 | 903.00 | 924.00 | 892.00 | 924.00 | 919.23 | 4,500 |
| Oct 1, 2024 | 900.00 | 902.00 | 893.00 | 902.00 | 897.34 | 1,300 |
| Sep 30, 2024 | 897.00 | 899.00 | 889.00 | 899.00 | 894.36 | 1,000 |
| Sep 27, 2024 | 892.00 | 910.00 | 888.00 | 903.00 | 898.34 | 7,200 |
| Sep 26, 2024 | 902.00 | 906.00 | 901.00 | 905.00 | 900.33 | 2,200 |
| Sep 25, 2024 | 898.00 | 907.00 | 898.00 | 902.00 | 897.34 | 2,300 |
| Sep 24, 2024 | 897.00 | 909.00 | 886.00 | 895.00 | 890.38 | 5,200 |
| Sep 20, 2024 | 901.00 | 904.00 | 898.00 | 904.00 | 899.33 | 1,200 |
| Sep 19, 2024 | 899.00 | 903.00 | 889.00 | 895.00 | 890.38 | 4,300 |
| Sep 18, 2024 | 907.00 | 911.00 | 885.00 | 885.00 | 880.43 | 5,500 |
| Sep 17, 2024 | 906.00 | 910.00 | 897.00 | 901.00 | 896.35 | 5,200 |
| Sep 13, 2024 | 902.00 | 903.00 | 901.00 | 901.00 | 896.35 | 1,800 |
| Sep 12, 2024 | 902.00 | 902.00 | 902.00 | 902.00 | 897.34 | 500 |
| Sep 11, 2024 | 902.00 | 905.00 | 888.00 | 892.00 | 887.39 | 4,400 |
| Sep 10, 2024 | 895.00 | 902.00 | 892.00 | 902.00 | 897.34 | 2,000 |
| Sep 9, 2024 | 896.00 | 905.00 | 868.00 | 890.00 | 885.40 | 18,300 |
| Sep 6, 2024 | 909.00 | 909.00 | 896.00 | 896.00 | 891.37 | 5,800 |
| Sep 5, 2024 | 908.00 | 919.00 | 901.00 | 907.00 | 902.32 | 12,100 |
| Sep 4, 2024 | 915.00 | 921.00 | 906.00 | 915.00 | 910.28 | 11,700 |
| Sep 3, 2024 | 927.00 | 928.00 | 918.00 | 926.00 | 921.22 | 900 |
| Sep 2, 2024 | 931.00 | 934.00 | 924.00 | 925.00 | 920.22 | 4,200 |
| Aug 30, 2024 | 939.00 | 949.00 | 928.00 | 934.00 | 929.18 | 2,300 |
| Aug 29, 2024 | 937.00 | 939.00 | 937.00 | 939.00 | 934.15 | 1,300 |
| Aug 28, 2024 | 937.00 | 938.00 | 931.00 | 938.00 | 933.16 | 1,600 |
| Aug 27, 2024 | 930.00 | 942.00 | 930.00 | 938.00 | 933.16 | 2,900 |
| Aug 26, 2024 | 937.00 | 949.00 | 927.00 | 938.00 | 933.16 | 6,000 |
| Aug 23, 2024 | 945.00 | 952.00 | 938.00 | 952.00 | 947.08 | 1,000 |
| Aug 22, 2024 | 942.00 | 951.00 | 940.00 | 947.00 | 942.11 | 3,000 |
| Aug 21, 2024 | 946.00 | 947.00 | 914.00 | 946.00 | 941.12 | 4,500 |
| Aug 20, 2024 | 938.00 | 959.00 | 938.00 | 949.00 | 944.10 | 5,600 |
| Aug 19, 2024 | 944.00 | 955.00 | 931.00 | 931.00 | 926.19 | 7,700 |
| Aug 16, 2024 | 956.00 | 956.00 | 944.00 | 944.00 | 939.13 | 2,200 |
| Aug 15, 2024 | 953.00 | 954.00 | 938.00 | 951.00 | 946.09 | 1,500 |
| Aug 14, 2024 | 909.00 | 965.00 | 909.00 | 950.00 | 945.09 | 10,200 |
| Aug 13, 2024 | 908.00 | 920.00 | 905.00 | 905.00 | 900.33 | 6,700 |
| Aug 9, 2024 | 889.00 | 920.00 | 889.00 | 920.00 | 915.25 | 10,400 |
| Aug 8, 2024 | 891.00 | 897.00 | 888.00 | 888.00 | 883.41 | 5,600 |
| Aug 7, 2024 | 895.00 | 908.00 | 879.00 | 891.00 | 886.40 | 8,200 |
| Aug 6, 2024 | 902.00 | 913.00 | 865.00 | 895.00 | 890.38 | 20,200 |
| Aug 5, 2024 | 900.00 | 930.00 | 809.00 | 812.00 | 807.81 | 32,000 |
| Aug 2, 2024 | 965.00 | 976.00 | 940.00 | 941.00 | 936.14 | 14,400 |
| Aug 1, 2024 | 996.00 | 1,003.00 | 958.00 | 980.00 | 974.94 | 25,700 |
| Jul 31, 2024 | 1,005.00 | 1,007.00 | 995.00 | 1,005.00 | 999.81 | 6,000 |
| Jul 30, 2024 | 1,005.00 | 1,008.00 | 1,005.00 | 1,008.00 | 1,002.80 | 4,100 |
| Jul 29, 2024 | 1,001.00 | 1,008.00 | 1,001.00 | 1,007.00 | 1,001.80 | 5,200 |
| Jul 26, 2024 | 999.00 | 1,004.00 | 998.00 | 1,001.00 | 995.83 | 2,300 |
| Jul 25, 2024 | 996.00 | 1,007.00 | 996.00 | 999.00 | 993.84 | 5,600 |
| Jul 24, 2024 | 997.00 | 1,003.00 | 996.00 | 1,003.00 | 997.82 | 13,500 |
| Jul 23, 2024 | 997.00 | 1,003.00 | 997.00 | 998.00 | 992.85 | 1,800 |
| Jul 22, 2024 | 999.00 | 1,000.00 | 996.00 | 997.00 | 991.85 | 3,900 |
| Jul 19, 2024 | 1,000.00 | 1,000.00 | 997.00 | 1,000.00 | 994.84 | 4,600 |
| Jul 18, 2024 | 998.00 | 1,000.00 | 997.00 | 1,000.00 | 994.84 | 2,000 |
| Jul 17, 2024 | 999.00 | 1,000.00 | 996.00 | 999.00 | 993.84 | 7,200 |
| Jul 16, 2024 | 1,000.00 | 1,002.00 | 997.00 | 999.00 | 993.84 | 15,100 |
| Jul 12, 2024 | 1,001.00 | 1,005.00 | 1,000.00 | 1,004.00 | 998.82 | 8,100 |
| Jul 11, 2024 | 1,001.00 | 1,012.00 | 997.00 | 1,003.00 | 997.82 | 12,600 |
| Jul 10, 2024 | 999.00 | 1,000.00 | 995.00 | 995.00 | 989.86 | 14,000 |
| Jul 9, 2024 | 1,000.00 | 1,003.00 | 999.00 | 999.00 | 993.84 | 12,700 |
| Jul 8, 2024 | 1,000.00 | 1,025.00 | 1,000.00 | 1,009.00 | 1,003.79 | 11,500 |
| Jul 5, 2024 | 1,005.00 | 1,005.00 | 998.00 | 1,000.00 | 994.84 | 10,500 |
| Jul 4, 2024 | 1,007.00 | 1,007.00 | 1,001.00 | 1,003.00 | 997.82 | 2,000 |
| Jul 3, 2024 | 1,007.00 | 1,007.00 | 1,001.00 | 1,007.00 | 1,001.80 | 4,800 |
| Jul 2, 2024 | 1,008.00 | 1,009.00 | 1,001.00 | 1,007.00 | 1,001.80 | 2,400 |
| Jul 1, 2024 | 1,007.00 | 1,008.00 | 1,000.00 | 1,006.00 | 1,000.81 | 2,900 |
| Jun 28, 2024 | 1,001.00 | 1,008.00 | 1,000.00 | 1,008.00 | 1,002.80 | 5,100 |
| Jun 27, 2024 | 1,002.00 | 1,007.00 | 1,002.00 | 1,004.00 | 998.82 | 1,400 |
| Jun 26, 2024 | 1,002.00 | 1,009.00 | 1,002.00 | 1,002.00 | 996.83 | 4,200 |
| Jun 25, 2024 | 1,000.00 | 1,004.00 | 998.00 | 1,000.00 | 994.84 | 6,500 |
| Jun 24, 2024 | 1,007.00 | 1,007.00 | 997.00 | 1,000.00 | 994.84 | 64,800 |
| Jun 21, 2024 | 991.00 | 1,017.00 | 991.00 | 1,007.00 | 1,001.80 | 7,800 |
| Jun 20, 2024 | 1,000.00 | 1,000.00 | 991.00 | 995.00 | 989.86 | 7,000 |
| Jun 19, 2024 | 1,003.00 | 1,003.00 | 991.00 | 1,000.00 | 994.84 | 4,200 |
| Jun 18, 2024 | 1,002.00 | 1,004.00 | 997.00 | 1,000.00 | 994.84 | 6,700 |
| Jun 17, 2024 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 994.84 | 9,200 |
| Jun 14, 2024 | 996.00 | 1,000.00 | 995.00 | 997.00 | 991.85 | 5,300 |
| Jun 13, 2024 | 998.00 | 1,002.00 | 998.00 | 1,002.00 | 996.83 | 2,400 |
| Jun 12, 2024 | 990.00 | 1,000.00 | 990.00 | 995.00 | 989.86 | 10,700 |
| Jun 11, 2024 | 1,000.00 | 1,004.00 | 990.00 | 994.00 | 988.87 | 20,400 |
| Jun 10, 2024 | 1,000.00 | 1,004.00 | 995.00 | 1,000.00 | 994.84 | 3,300 |
| Jun 7, 2024 | 999.00 | 1,000.00 | 998.00 | 1,000.00 | 994.84 | 4,300 |
| Jun 6, 2024 | 1,006.00 | 1,006.00 | 995.00 | 999.00 | 993.84 | 6,200 |
| Jun 5, 2024 | 995.00 | 1,008.00 | 994.00 | 1,005.00 | 999.81 | 2,800 |
| Jun 4, 2024 | 999.00 | 1,002.00 | 996.00 | 996.00 | 990.86 | 8,400 |
| Jun 3, 2024 | 1,000.00 | 1,019.00 | 998.00 | 999.00 | 993.84 | 44,400 |
| May 31, 2024 | 1,011.00 | 1,025.00 | 1,004.00 | 1,025.00 | 1,019.71 | 26,300 |
| May 30, 2024 | 1,000.00 | 1,000.00 | 982.00 | 996.00 | 990.86 | 9,500 |
| May 29, 2024 | 1,009.00 | 1,009.00 | 991.00 | 1,000.00 | 994.84 | 3,700 |
| May 28, 2024 | 991.00 | 1,001.00 | 991.00 | 996.00 | 990.86 | 13,100 |
| May 27, 2024 | 993.00 | 995.00 | 981.00 | 990.00 | 984.89 | 5,400 |
| May 24, 2024 | 985.00 | 990.00 | 971.00 | 990.00 | 984.89 | 5,300 |
| May 23, 2024 | 972.00 | 991.00 | 972.00 | 985.00 | 979.91 | 6,000 |