HOSE USD
Bao Viet Holdings (BVH.VN)
49,600.00
+400.00
+(0.81%)
At close: 2:45:04 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 49,200.00 | 50,300.00 | 48,800.00 | 49,600.00 | 49,600.00 | 770,646 |
| May 14, 2025 | 49,450.00 | 49,450.00 | 48,500.00 | 49,200.00 | 49,200.00 | 393,408 |
| May 13, 2025 | 49,800.00 | 49,800.00 | 48,800.00 | 49,100.00 | 49,100.00 | 479,922 |
| May 12, 2025 | 48,200.00 | 48,850.00 | 47,850.00 | 48,800.00 | 48,800.00 | 496,308 |
| May 9, 2025 | 48,750.00 | 49,850.00 | 48,150.00 | 48,200.00 | 48,200.00 | 583,195 |
| May 8, 2025 | 49,150.00 | 49,150.00 | 48,000.00 | 48,900.00 | 48,900.00 | 598,854 |
| May 7, 2025 | 47,100.00 | 49,300.00 | 47,100.00 | 49,000.00 | 49,000.00 | 1,321,327 |
| May 6, 2025 | 46,150.00 | 48,200.00 | 46,000.00 | 47,500.00 | 47,500.00 | 1,032,878 |
| May 5, 2025 | 46,600.00 | 46,900.00 | 45,550.00 | 46,100.00 | 46,100.00 | 300,973 |
| Apr 29, 2025 | 46,200.00 | 46,650.00 | 45,500.00 | 45,950.00 | 45,950.00 | 296,500 |
| Apr 28, 2025 | 46,700.00 | 46,700.00 | 45,700.00 | 46,000.00 | 46,000.00 | 1,956,200 |
| Apr 25, 2025 | 46,750.00 | 47,300.00 | 46,100.00 | 46,100.00 | 46,100.00 | 629,400 |
| Apr 24, 2025 | 44,100.00 | 46,600.00 | 44,100.00 | 46,450.00 | 46,450.00 | 1,257,700 |
| Apr 23, 2025 | 45,000.00 | 45,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 501,600 |
| Apr 22, 2025 | 43,550.00 | 43,900.00 | 41,000.00 | 43,400.00 | 43,400.00 | 1,690,900 |
| Apr 21, 2025 | 45,450.00 | 45,450.00 | 43,600.00 | 44,000.00 | 44,000.00 | 402,800 |
| Apr 18, 2025 | 45,650.00 | 45,900.00 | 45,000.00 | 45,000.00 | 45,000.00 | 536,100 |
| Apr 17, 2025 | 44,050.00 | 45,450.00 | 44,000.00 | 45,350.00 | 45,350.00 | 558,500 |
| Apr 16, 2025 | 43,550.00 | 45,600.00 | 43,550.00 | 44,050.00 | 44,050.00 | 680,400 |
| Apr 15, 2025 | 44,100.00 | 44,600.00 | 42,950.00 | 44,000.00 | 44,000.00 | 1,029,700 |
| Apr 14, 2025 | 44,650.00 | 45,000.00 | 44,200.00 | 44,600.00 | 44,600.00 | 520,300 |
| Apr 11, 2025 | 44,200.00 | 44,200.00 | 42,700.00 | 44,000.00 | 44,000.00 | 1,115,800 |
| Apr 10, 2025 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 56,800 |
| Apr 9, 2025 | 39,100.00 | 42,000.00 | 39,100.00 | 39,100.00 | 39,100.00 | 1,657,300 |
| Apr 8, 2025 | 43,600.00 | 45,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 784,300 |
| Apr 4, 2025 | 45,150.00 | 48,500.00 | 45,150.00 | 45,150.00 | 45,150.00 | 2,125,400 |
| Apr 3, 2025 | 48,900.00 | 50,900.00 | 48,500.00 | 48,500.00 | 48,500.00 | 800,900 |
| Apr 2, 2025 | 53,000.00 | 53,400.00 | 52,000.00 | 52,100.00 | 52,100.00 | 563,400 |
| Apr 1, 2025 | 53,400.00 | 53,400.00 | 52,400.00 | 52,700.00 | 52,700.00 | 391,000 |
| Mar 31, 2025 | 53,800.00 | 54,500.00 | 53,200.00 | 53,300.00 | 53,300.00 | 602,700 |
| Mar 28, 2025 | 53,200.00 | 54,200.00 | 52,900.00 | 53,500.00 | 53,500.00 | 464,100 |
| Mar 27, 2025 | 52,200.00 | 53,800.00 | 52,000.00 | 53,200.00 | 53,200.00 | 596,900 |
| Mar 26, 2025 | 52,400.00 | 52,700.00 | 51,700.00 | 52,200.00 | 52,200.00 | 259,900 |
| Mar 25, 2025 | 52,200.00 | 52,900.00 | 52,200.00 | 52,400.00 | 52,400.00 | 237,900 |
| Mar 24, 2025 | 52,500.00 | 52,800.00 | 51,600.00 | 52,200.00 | 52,200.00 | 523,600 |
| Mar 21, 2025 | 53,300.00 | 53,400.00 | 52,500.00 | 52,500.00 | 52,500.00 | 393,800 |
| Mar 20, 2025 | 53,000.00 | 53,700.00 | 52,800.00 | 53,000.00 | 53,000.00 | 475,500 |
| Mar 19, 2025 | 53,200.00 | 53,900.00 | 52,800.00 | 53,400.00 | 53,400.00 | 502,100 |
| Mar 18, 2025 | 52,900.00 | 53,500.00 | 52,900.00 | 53,300.00 | 53,300.00 | 256,500 |
| Mar 17, 2025 | 53,700.00 | 54,400.00 | 51,600.00 | 53,000.00 | 53,000.00 | 669,500 |
| Mar 14, 2025 | 54,100.00 | 54,400.00 | 53,300.00 | 53,600.00 | 53,600.00 | 661,300 |
| Mar 13, 2025 | 55,000.00 | 55,600.00 | 54,000.00 | 54,100.00 | 54,100.00 | 695,300 |
| Mar 12, 2025 | 55,200.00 | 55,400.00 | 54,600.00 | 55,000.00 | 55,000.00 | 438,400 |
| Mar 11, 2025 | 55,900.00 | 56,500.00 | 54,500.00 | 54,900.00 | 54,900.00 | 1,174,700 |
| Mar 10, 2025 | 56,800.00 | 57,400.00 | 55,900.00 | 56,200.00 | 56,200.00 | 692,500 |
| Mar 7, 2025 | 57,700.00 | 58,100.00 | 56,700.00 | 56,700.00 | 56,700.00 | 692,500 |
| Mar 6, 2025 | 57,000.00 | 57,800.00 | 56,600.00 | 57,700.00 | 57,700.00 | 877,200 |
| Mar 5, 2025 | 56,600.00 | 57,300.00 | 56,100.00 | 56,600.00 | 56,600.00 | 623,100 |
| Mar 4, 2025 | 56,900.00 | 56,900.00 | 55,700.00 | 56,600.00 | 56,600.00 | 677,200 |
| Mar 3, 2025 | 56,300.00 | 57,000.00 | 56,200.00 | 56,900.00 | 56,900.00 | 771,500 |
| Feb 28, 2025 | 57,800.00 | 57,800.00 | 56,600.00 | 56,600.00 | 56,600.00 | 767,400 |
| Feb 27, 2025 | 57,800.00 | 59,700.00 | 57,600.00 | 57,800.00 | 57,800.00 | 1,158,500 |
| Feb 26, 2025 | 57,300.00 | 57,900.00 | 57,000.00 | 57,800.00 | 57,800.00 | 372,300 |
| Feb 25, 2025 | 58,000.00 | 58,700.00 | 56,800.00 | 57,200.00 | 57,200.00 | 529,700 |
| Feb 24, 2025 | 57,400.00 | 58,900.00 | 56,900.00 | 58,700.00 | 58,700.00 | 901,200 |
| Feb 21, 2025 | 57,400.00 | 58,300.00 | 56,200.00 | 58,000.00 | 58,000.00 | 910,500 |
| Feb 20, 2025 | 56,500.00 | 58,400.00 | 56,500.00 | 56,900.00 | 56,900.00 | 1,048,400 |
| Feb 19, 2025 | 57,800.00 | 57,800.00 | 56,500.00 | 56,500.00 | 56,500.00 | 429,100 |
| Feb 18, 2025 | 53,700.00 | 57,300.00 | 53,200.00 | 57,300.00 | 57,300.00 | 2,241,900 |
| Feb 17, 2025 | 54,400.00 | 55,000.00 | 53,600.00 | 53,600.00 | 53,600.00 | 804,200 |
| Feb 14, 2025 | 54,300.00 | 55,300.00 | 53,700.00 | 54,400.00 | 54,400.00 | 1,080,700 |
| Feb 13, 2025 | 55,300.00 | 55,300.00 | 54,100.00 | 54,400.00 | 54,400.00 | 755,200 |
| Feb 12, 2025 | 52,900.00 | 55,000.00 | 52,500.00 | 54,400.00 | 54,400.00 | 1,456,500 |
| Feb 11, 2025 | 52,900.00 | 53,700.00 | 52,600.00 | 52,700.00 | 52,700.00 | 775,700 |
| Feb 10, 2025 | 52,100.00 | 53,400.00 | 51,600.00 | 52,900.00 | 52,900.00 | 1,003,500 |
| Feb 7, 2025 | 51,200.00 | 53,400.00 | 51,100.00 | 52,100.00 | 52,100.00 | 1,239,500 |
| Feb 6, 2025 | 51,400.00 | 51,600.00 | 50,800.00 | 51,200.00 | 51,200.00 | 407,500 |
| Feb 5, 2025 | 51,400.00 | 51,900.00 | 50,700.00 | 51,300.00 | 51,300.00 | 415,400 |
| Feb 4, 2025 | 50,700.00 | 51,400.00 | 50,700.00 | 51,400.00 | 51,400.00 | 382,600 |
| Feb 3, 2025 | 50,800.00 | 51,300.00 | 50,600.00 | 50,700.00 | 50,700.00 | 390,000 |
| Jan 24, 2025 | 50,800.00 | 51,200.00 | 50,300.00 | 50,800.00 | 50,800.00 | 389,600 |
| Jan 23, 2025 | 50,800.00 | 51,400.00 | 50,500.00 | 50,700.00 | 50,700.00 | 563,800 |
| Jan 22, 2025 | 52,000.00 | 52,100.00 | 50,700.00 | 50,700.00 | 50,700.00 | 499,500 |
| Jan 21, 2025 | 52,300.00 | 53,200.00 | 51,500.00 | 52,000.00 | 52,000.00 | 987,200 |
| Jan 20, 2025 | 51,900.00 | 52,400.00 | 51,600.00 | 52,200.00 | 52,200.00 | 443,100 |
| Jan 17, 2025 | 51,000.00 | 52,500.00 | 51,000.00 | 52,200.00 | 52,200.00 | 732,800 |
| Jan 16, 2025 | 51,600.00 | 51,600.00 | 50,100.00 | 51,200.00 | 51,200.00 | 447,200 |
| Jan 15, 2025 | 50,900.00 | 51,700.00 | 50,400.00 | 51,200.00 | 51,200.00 | 770,900 |
| Jan 14, 2025 | 49,500.00 | 50,800.00 | 49,500.00 | 50,800.00 | 50,800.00 | 693,200 |
| Jan 13, 2025 | 49,000.00 | 49,500.00 | 48,950.00 | 49,500.00 | 49,500.00 | 332,800 |
| Jan 10, 2025 | 48,800.00 | 50,100.00 | 48,600.00 | 49,500.00 | 49,500.00 | 905,500 |
| Jan 9, 2025 | 49,000.00 | 49,300.00 | 48,800.00 | 49,000.00 | 49,000.00 | 435,700 |
| Jan 8, 2025 | 48,250.00 | 49,800.00 | 48,250.00 | 49,400.00 | 49,400.00 | 589,900 |
| Jan 7, 2025 | 48,500.00 | 49,300.00 | 48,050.00 | 48,800.00 | 48,800.00 | 712,500 |
| Jan 6, 2025 | 49,500.00 | 49,950.00 | 48,500.00 | 48,500.00 | 48,500.00 | 1,085,100 |
| Jan 3, 2025 | 51,300.00 | 51,400.00 | 49,750.00 | 49,750.00 | 49,750.00 | 1,174,600 |
| Jan 2, 2025 | 51,200.00 | 52,000.00 | 50,800.00 | 51,500.00 | 51,500.00 | 614,300 |
| Dec 31, 2024 | 52,000.00 | 52,100.00 | 50,700.00 | 50,700.00 | 50,700.00 | 786,400 |
| Dec 30, 2024 | 51,700.00 | 53,000.00 | 51,600.00 | 52,000.00 | 52,000.00 | 360,600 |
| Dec 27, 2024 | 52,400.00 | 52,600.00 | 51,900.00 | 52,300.00 | 52,300.00 | 384,900 |
| Dec 26, 2024 | 53,200.00 | 53,400.00 | 52,500.00 | 52,600.00 | 52,600.00 | 653,300 |
| Dec 25, 2024 | 53,200.00 | 55,700.00 | 52,900.00 | 53,600.00 | 53,600.00 | 1,431,800 |
| Dec 24, 2024 | 53,400.00 | 53,400.00 | 52,100.00 | 52,800.00 | 52,800.00 | 558,700 |
| Dec 23, 2024 | 51,400.00 | 53,300.00 | 51,400.00 | 53,100.00 | 53,100.00 | 714,500 |
| Dec 20, 2024 | 52,000.00 | 52,800.00 | 51,100.00 | 51,200.00 | 51,200.00 | 1,322,900 |
| Dec 19, 2024 | 52,000.00 | 53,300.00 | 51,600.00 | 52,400.00 | 52,400.00 | 892,800 |
| Dec 18, 2024 | 51,900.00 | 53,000.00 | 51,700.00 | 52,200.00 | 52,200.00 | 495,600 |
| Dec 17, 2024 | 52,200.00 | 53,000.00 | 52,100.00 | 52,100.00 | 52,100.00 | 538,600 |
| Dec 16, 2024 | 53,000.00 | 53,100.00 | 52,200.00 | 52,300.00 | 52,300.00 | 468,800 |
| Dec 13, 2024 | 52,700.00 | 54,800.00 | 52,200.00 | 53,200.00 | 53,200.00 | 1,403,200 |
| Dec 12, 2024 | 52,200.00 | 53,000.00 | 51,700.00 | 52,900.00 | 52,900.00 | 598,200 |
| Dec 11, 2024 | 53,000.00 | 53,000.00 | 51,400.00 | 52,200.00 | 52,200.00 | 523,100 |
| Dec 10, 2024 | 51,700.00 | 53,400.00 | 51,400.00 | 52,600.00 | 52,600.00 | 1,119,500 |
| Dec 9, 2024 | 51,800.00 | 51,900.00 | 50,900.00 | 51,700.00 | 51,700.00 | 862,600 |
| Dec 6, 2024 | 52,400.00 | 53,500.00 | 51,300.00 | 52,000.00 | 52,000.00 | 902,800 |
| Dec 5, 2024 | 51,400.00 | 53,200.00 | 51,400.00 | 51,900.00 | 51,900.00 | 1,272,600 |
| Dec 4, 2024 | 52,000.00 | 53,000.00 | 50,900.00 | 52,000.00 | 52,000.00 | 1,114,300 |
| Dec 3, 2024 | 48,600.00 | 52,400.00 | 48,600.00 | 52,100.00 | 52,100.00 | 1,834,400 |
| Dec 2, 2024 | 48,500.00 | 49,200.00 | 48,000.00 | 49,000.00 | 49,000.00 | 1,672,300 |
| Nov 29, 2024 | 44,450.00 | 47,500.00 | 44,400.00 | 47,500.00 | 47,500.00 | 1,959,000 |
| Nov 28, 2024 | 44,600.00 | 45,300.00 | 44,400.00 | 44,400.00 | 44,400.00 | 331,200 |
| Nov 27, 2024 | 44,000.00 | 44,550.00 | 43,950.00 | 44,450.00 | 44,450.00 | 271,300 |
| Nov 26, 2024 | 44,750.00 | 44,800.00 | 44,250.00 | 44,250.00 | 44,250.00 | 217,400 |
| Nov 25, 2024 | 44,250.00 | 45,100.00 | 44,200.00 | 44,250.00 | 44,250.00 | 462,600 |
| Nov 22, 2024 | 44,250.00 | 44,300.00 | 43,500.00 | 44,200.00 | 44,200.00 | 282,300 |
| Nov 21, 2024 | 43,650.00 | 44,200.00 | 43,400.00 | 44,200.00 | 44,200.00 | 200,900 |
| Nov 20, 2024 | 43,150.00 | 43,700.00 | 43,100.00 | 43,600.00 | 43,600.00 | 196,600 |
| Nov 19, 2024 | 1003.7 Dividend | |||||
| Nov 19, 2024 | 43,000.00 | 43,900.00 | 42,700.00 | 43,500.00 | 43,500.00 | 359,900 |
| Nov 18, 2024 | 43,850.00 | 44,400.00 | 43,600.00 | 43,800.00 | 42,796.30 | 266,100 |
| Nov 15, 2024 | 44,200.00 | 44,500.00 | 43,700.00 | 44,400.00 | 43,382.55 | 381,300 |
| Nov 14, 2024 | 45,000.00 | 45,200.00 | 44,350.00 | 44,350.00 | 43,333.70 | 209,000 |
| Nov 13, 2024 | 45,500.00 | 45,500.00 | 44,350.00 | 45,200.00 | 44,164.22 | 304,300 |
| Nov 12, 2024 | 45,700.00 | 45,750.00 | 45,200.00 | 45,200.00 | 44,164.22 | 599,100 |
| Nov 11, 2024 | 45,300.00 | 45,750.00 | 45,150.00 | 45,750.00 | 44,701.61 | 1,017,200 |
| Nov 8, 2024 | 44,150.00 | 45,200.00 | 43,900.00 | 45,150.00 | 44,115.36 | 792,700 |
| Nov 7, 2024 | 44,200.00 | 44,250.00 | 43,650.00 | 43,900.00 | 42,894.01 | 249,700 |
| Nov 6, 2024 | 44,050.00 | 44,150.00 | 43,850.00 | 44,150.00 | 43,138.28 | 199,600 |
| Nov 4, 2024 | 43,650.00 | 44,400.00 | 43,600.00 | 43,800.00 | 42,796.30 | 321,700 |
| Nov 1, 2024 | 43,000.00 | 43,650.00 | 43,000.00 | 43,600.00 | 42,600.88 | 306,800 |
| Oct 31, 2024 | 43,000.00 | 43,350.00 | 43,000.00 | 43,000.00 | 42,014.63 | 197,800 |
| Oct 29, 2024 | 43,450.00 | 43,450.00 | 43,200.00 | 43,250.00 | 42,258.90 | 106,400 |
| Oct 28, 2024 | 43,050.00 | 43,350.00 | 43,000.00 | 43,200.00 | 42,210.05 | 69,900 |
| Oct 25, 2024 | 43,500.00 | 43,550.00 | 43,300.00 | 43,350.00 | 42,356.61 | 156,000 |
| Oct 24, 2024 | 43,450.00 | 43,550.00 | 43,300.00 | 43,450.00 | 42,454.32 | 156,000 |
| Oct 23, 2024 | 43,200.00 | 43,350.00 | 43,100.00 | 43,300.00 | 42,307.76 | 228,200 |
| Oct 22, 2024 | 43,900.00 | 43,950.00 | 43,000.00 | 43,200.00 | 42,210.05 | 1,572,100 |
| Oct 21, 2024 | 44,150.00 | 44,250.00 | 43,750.00 | 43,750.00 | 42,747.45 | 205,500 |
| Oct 18, 2024 | 44,000.00 | 44,300.00 | 43,750.00 | 44,000.00 | 42,991.71 | 410,500 |
| Oct 17, 2024 | 43,750.00 | 44,000.00 | 43,500.00 | 44,000.00 | 42,991.71 | 217,000 |
| Oct 16, 2024 | 43,500.00 | 43,950.00 | 43,400.00 | 43,800.00 | 42,796.30 | 254,200 |
| Oct 15, 2024 | 43,600.00 | 44,050.00 | 43,600.00 | 43,700.00 | 42,698.59 | 259,200 |
| Oct 14, 2024 | 44,100.00 | 44,500.00 | 43,900.00 | 44,000.00 | 42,991.71 | 293,500 |
| Oct 11, 2024 | 44,000.00 | 44,450.00 | 43,850.00 | 44,100.00 | 43,089.43 | 576,800 |
| Oct 10, 2024 | 43,250.00 | 43,950.00 | 43,250.00 | 43,900.00 | 42,894.01 | 901,300 |
| Oct 9, 2024 | 43,000.00 | 43,250.00 | 42,850.00 | 43,250.00 | 42,258.90 | 314,600 |
| Oct 8, 2024 | 43,000.00 | 43,100.00 | 42,850.00 | 42,950.00 | 41,965.78 | 233,300 |
| Oct 7, 2024 | 42,900.00 | 43,150.00 | 42,850.00 | 42,950.00 | 41,965.78 | 236,300 |
| Oct 4, 2024 | 42,900.00 | 43,050.00 | 42,750.00 | 42,850.00 | 41,868.07 | 212,100 |
| Oct 3, 2024 | 43,300.00 | 43,600.00 | 42,800.00 | 42,900.00 | 41,916.92 | 414,200 |
| Oct 2, 2024 | 43,400.00 | 43,400.00 | 43,050.00 | 43,200.00 | 42,210.05 | 402,400 |
| Oct 1, 2024 | 42,800.00 | 43,450.00 | 42,700.00 | 43,400.00 | 42,405.46 | 731,900 |
| Sep 30, 2024 | 43,300.00 | 43,300.00 | 42,850.00 | 42,850.00 | 41,868.07 | 298,700 |
| Sep 27, 2024 | 43,350.00 | 43,500.00 | 43,200.00 | 43,300.00 | 42,307.76 | 232,500 |
| Sep 26, 2024 | 43,150.00 | 43,800.00 | 43,150.00 | 43,300.00 | 42,307.76 | 235,300 |
| Sep 25, 2024 | 43,450.00 | 43,600.00 | 43,250.00 | 43,350.00 | 42,356.61 | 297,200 |
| Sep 24, 2024 | 43,800.00 | 43,800.00 | 43,250.00 | 43,650.00 | 42,649.74 | 289,100 |
| Sep 23, 2024 | 43,100.00 | 43,800.00 | 42,800.00 | 43,800.00 | 42,796.30 | 351,200 |
| Sep 20, 2024 | 43,000.00 | 43,200.00 | 42,650.00 | 43,100.00 | 42,112.34 | 745,600 |
| Sep 19, 2024 | 43,150.00 | 43,150.00 | 42,850.00 | 42,900.00 | 41,916.92 | 124,000 |
| Sep 18, 2024 | 43,000.00 | 43,100.00 | 42,750.00 | 42,850.00 | 41,868.07 | 248,300 |
| Sep 17, 2024 | 42,650.00 | 42,850.00 | 42,450.00 | 42,850.00 | 41,868.07 | 189,400 |
| Sep 16, 2024 | 42,800.00 | 43,200.00 | 42,300.00 | 42,700.00 | 41,721.51 | 430,500 |
| Sep 13, 2024 | 42,650.00 | 43,350.00 | 42,500.00 | 42,750.00 | 41,770.36 | 560,700 |
| Sep 12, 2024 | 43,100.00 | 43,400.00 | 42,800.00 | 42,850.00 | 41,868.07 | 411,200 |
| Sep 11, 2024 | 43,000.00 | 43,350.00 | 42,900.00 | 43,100.00 | 42,112.34 | 351,100 |
| Sep 10, 2024 | 44,000.00 | 44,000.00 | 43,100.00 | 43,300.00 | 42,307.76 | 1,194,600 |
| Sep 9, 2024 | 44,650.00 | 44,700.00 | 43,800.00 | 44,000.00 | 42,991.71 | 694,600 |
| Sep 6, 2024 | 44,800.00 | 45,400.00 | 44,600.00 | 44,800.00 | 43,773.38 | 541,100 |
| Sep 5, 2024 | 44,700.00 | 44,850.00 | 44,500.00 | 44,700.00 | 43,675.68 | 489,600 |
| Sep 4, 2024 | 45,000.00 | 45,000.00 | 44,600.00 | 44,700.00 | 43,675.68 | 545,800 |
| Aug 30, 2024 | 45,350.00 | 45,500.00 | 44,900.00 | 45,500.00 | 44,457.34 | 257,300 |
| Aug 29, 2024 | 45,000.00 | 45,700.00 | 45,000.00 | 45,350.00 | 44,310.78 | 357,100 |
| Aug 28, 2024 | 45,300.00 | 45,500.00 | 45,050.00 | 45,200.00 | 44,164.22 | 330,300 |
| Aug 26, 2024 | 46,300.00 | 46,400.00 | 45,650.00 | 45,800.00 | 44,750.47 | 518,600 |
| Aug 23, 2024 | 44,800.00 | 46,350.00 | 44,550.00 | 46,300.00 | 45,239.01 | 1,830,500 |
| Aug 22, 2024 | 44,600.00 | 45,250.00 | 44,200.00 | 44,800.00 | 43,773.38 | 891,500 |
| Aug 21, 2024 | 44,500.00 | 45,200.00 | 44,300.00 | 44,700.00 | 43,675.68 | 441,600 |
| Aug 20, 2024 | 44,500.00 | 44,900.00 | 44,050.00 | 44,500.00 | 43,480.26 | 1,079,800 |
| Aug 19, 2024 | 43,950.00 | 44,650.00 | 43,500.00 | 44,500.00 | 43,480.26 | 921,600 |
| Aug 16, 2024 | 43,200.00 | 44,000.00 | 42,750.00 | 43,950.00 | 42,942.86 | 835,600 |
| Aug 15, 2024 | 43,300.00 | 43,400.00 | 42,700.00 | 42,750.00 | 41,770.36 | 285,800 |
| Aug 14, 2024 | 42,850.00 | 43,300.00 | 42,700.00 | 43,300.00 | 42,307.76 | 495,500 |
| Aug 13, 2024 | 43,150.00 | 43,600.00 | 42,600.00 | 42,800.00 | 41,819.21 | 532,200 |
| Aug 12, 2024 | 43,300.00 | 43,300.00 | 42,800.00 | 43,300.00 | 42,307.76 | 308,100 |
| Aug 9, 2024 | 42,650.00 | 43,300.00 | 42,150.00 | 43,300.00 | 42,307.76 | 463,500 |
| Aug 8, 2024 | 42,050.00 | 42,950.00 | 42,050.00 | 42,600.00 | 41,623.80 | 427,000 |
| Aug 7, 2024 | 42,400.00 | 42,600.00 | 41,950.00 | 42,300.00 | 41,330.67 | 308,200 |
| Aug 6, 2024 | 42,850.00 | 42,850.00 | 41,500.00 | 42,350.00 | 41,379.53 | 541,300 |
| Aug 5, 2024 | 43,000.00 | 43,150.00 | 41,550.00 | 41,900.00 | 40,939.84 | 990,500 |
| Aug 2, 2024 | 42,250.00 | 43,500.00 | 42,250.00 | 43,500.00 | 42,503.18 | 635,300 |
| Aug 1, 2024 | 43,900.00 | 44,350.00 | 42,700.00 | 42,800.00 | 41,819.21 | 627,000 |
| Jul 31, 2024 | 43,000.00 | 44,100.00 | 42,950.00 | 43,600.00 | 42,600.88 | 635,800 |
| Jul 30, 2024 | 43,200.00 | 43,200.00 | 42,800.00 | 43,000.00 | 42,014.63 | 427,200 |
| Jul 29, 2024 | 43,300.00 | 43,550.00 | 43,150.00 | 43,350.00 | 42,356.61 | 325,000 |
| Jul 26, 2024 | 43,000.00 | 43,200.00 | 42,700.00 | 43,200.00 | 42,210.05 | 430,600 |
| Jul 25, 2024 | 42,600.00 | 43,500.00 | 42,150.00 | 43,200.00 | 42,210.05 | 688,500 |
| Jul 24, 2024 | 43,350.00 | 43,750.00 | 42,100.00 | 42,450.00 | 41,477.23 | 1,568,100 |
| Jul 23, 2024 | 44,750.00 | 44,950.00 | 43,500.00 | 43,500.00 | 42,503.18 | 778,200 |
| Jul 22, 2024 | 45,400.00 | 45,800.00 | 44,050.00 | 44,750.00 | 43,724.53 | 879,100 |
| Jul 19, 2024 | 47,000.00 | 47,000.00 | 45,750.00 | 45,750.00 | 44,701.61 | 802,700 |
| Jul 18, 2024 | 46,150.00 | 47,000.00 | 45,100.00 | 47,000.00 | 45,922.97 | 581,100 |
| Jul 17, 2024 | 46,800.00 | 47,300.00 | 44,300.00 | 46,400.00 | 45,336.72 | 1,426,700 |
| Jul 16, 2024 | 46,450.00 | 46,800.00 | 46,200.00 | 46,500.00 | 45,434.43 | 741,600 |
| Jul 15, 2024 | 45,500.00 | 46,100.00 | 45,500.00 | 46,050.00 | 44,994.74 | 429,700 |
| Jul 12, 2024 | 46,450.00 | 46,450.00 | 45,500.00 | 45,500.00 | 44,457.34 | 582,200 |
| Jul 11, 2024 | 46,900.00 | 47,000.00 | 46,100.00 | 46,100.00 | 45,043.59 | 584,000 |
| Jul 10, 2024 | 47,500.00 | 47,550.00 | 46,600.00 | 46,600.00 | 45,532.14 | 561,200 |
| Jul 9, 2024 | 46,400.00 | 47,900.00 | 46,100.00 | 47,500.00 | 46,411.51 | 1,139,000 |
| Jul 8, 2024 | 46,500.00 | 47,000.00 | 45,000.00 | 46,300.00 | 45,239.01 | 930,700 |
| Jul 5, 2024 | 47,100.00 | 47,250.00 | 46,400.00 | 46,400.00 | 45,336.72 | 696,700 |
| Jul 4, 2024 | 46,800.00 | 47,800.00 | 46,700.00 | 46,850.00 | 45,776.41 | 598,800 |
| Jul 3, 2024 | 48,000.00 | 48,000.00 | 46,800.00 | 47,000.00 | 45,922.97 | 647,400 |
| Jul 2, 2024 | 46,700.00 | 48,100.00 | 46,600.00 | 47,600.00 | 46,509.22 | 1,653,400 |
| Jul 1, 2024 | 45,750.00 | 46,400.00 | 45,750.00 | 46,400.00 | 45,336.72 | 399,000 |
| Jun 28, 2024 | 46,700.00 | 46,700.00 | 45,300.00 | 46,000.00 | 44,945.89 | 1,077,100 |
| Jun 27, 2024 | 44,750.00 | 47,450.00 | 44,350.00 | 46,000.00 | 44,945.89 | 2,351,900 |
| Jun 26, 2024 | 44,500.00 | 44,800.00 | 44,000.00 | 44,750.00 | 43,724.53 | 279,000 |
| Jun 25, 2024 | 44,500.00 | 44,800.00 | 44,100.00 | 44,800.00 | 43,773.38 | 358,300 |
| Jun 24, 2024 | 45,150.00 | 45,600.00 | 43,300.00 | 44,500.00 | 43,480.26 | 896,400 |
| Jun 21, 2024 | 45,100.00 | 45,800.00 | 45,100.00 | 45,150.00 | 44,115.36 | 584,900 |
| Jun 20, 2024 | 45,800.00 | 46,200.00 | 45,000.00 | 45,250.00 | 44,213.07 | 726,500 |
| Jun 19, 2024 | 45,500.00 | 46,000.00 | 45,200.00 | 45,800.00 | 44,750.47 | 503,200 |
| Jun 18, 2024 | 45,200.00 | 45,550.00 | 44,500.00 | 45,400.00 | 44,359.63 | 756,500 |
| Jun 17, 2024 | 44,500.00 | 44,900.00 | 44,100.00 | 44,300.00 | 43,284.84 | 601,700 |
| Jun 14, 2024 | 45,700.00 | 46,250.00 | 44,500.00 | 44,500.00 | 43,480.26 | 707,900 |
| Jun 13, 2024 | 46,250.00 | 46,400.00 | 45,450.00 | 45,750.00 | 44,701.61 | 1,345,200 |
| Jun 12, 2024 | 45,250.00 | 46,500.00 | 45,200.00 | 46,200.00 | 45,141.30 | 559,700 |
| Jun 11, 2024 | 46,300.00 | 46,500.00 | 45,300.00 | 45,650.00 | 44,603.91 | 1,022,700 |
| Jun 10, 2024 | 46,750.00 | 47,100.00 | 46,250.00 | 46,300.00 | 45,239.01 | 1,126,800 |
| Jun 7, 2024 | 46,800.00 | 47,400.00 | 45,950.00 | 46,400.00 | 45,336.72 | 829,000 |
| Jun 6, 2024 | 47,250.00 | 47,850.00 | 46,500.00 | 46,500.00 | 45,434.43 | 916,400 |
| Jun 5, 2024 | 45,900.00 | 48,300.00 | 45,900.00 | 47,250.00 | 46,167.24 | 2,402,500 |
| Jun 4, 2024 | 45,500.00 | 46,400.00 | 45,200.00 | 45,850.00 | 44,799.32 | 997,300 |
| Jun 3, 2024 | 45,600.00 | 46,300.00 | 45,000.00 | 45,350.00 | 44,310.78 | 659,300 |
| May 31, 2024 | 45,000.00 | 46,400.00 | 44,850.00 | 44,850.00 | 43,822.24 | 922,900 |
| May 30, 2024 | 45,500.00 | 45,500.00 | 44,300.00 | 45,000.00 | 43,968.80 | 1,906,600 |
| May 29, 2024 | 47,200.00 | 47,200.00 | 45,500.00 | 45,600.00 | 44,555.05 | 1,257,800 |
| May 28, 2024 | 46,450.00 | 47,350.00 | 45,850.00 | 47,000.00 | 45,922.97 | 1,528,300 |
| May 27, 2024 | 44,600.00 | 46,900.00 | 44,600.00 | 46,400.00 | 45,336.72 | 2,540,600 |
| May 24, 2024 | 45,000.00 | 46,000.00 | 43,750.00 | 44,600.00 | 43,577.97 | 1,772,000 |
| May 23, 2024 | 41,600.00 | 44,600.00 | 41,550.00 | 44,600.00 | 43,577.97 | 2,686,300 |
| May 22, 2024 | 42,300.00 | 42,400.00 | 41,600.00 | 41,700.00 | 40,744.42 | 482,800 |
| May 21, 2024 | 42,400.00 | 42,900.00 | 41,750.00 | 42,150.00 | 41,184.11 | 658,000 |
| May 20, 2024 | 41,500.00 | 42,650.00 | 40,950.00 | 42,350.00 | 41,379.53 | 1,061,000 |
| May 17, 2024 | 40,800.00 | 40,900.00 | 40,550.00 | 40,850.00 | 39,913.90 | 286,900 |
| May 16, 2024 | 41,000.00 | 41,000.00 | 40,650.00 | 40,800.00 | 39,865.05 | 193,900 |
| May 15, 2024 | 40,350.00 | 40,700.00 | 40,350.00 | 40,550.00 | 39,620.77 | 185,400 |