Buenos Aires - Delayed Quote ARS
Ternium S.A. (TXR.BA)
8,190.00
+299.11
+(3.79%)
At close: May 9 at 4:56:27 PM GMT-3
Currency in ARS 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 9, 2025 | 7,970.00 | 8,270.00 | 7,850.00 | 8,200.00 | 8,200.00 | 2,936 |
| May 9, 2025 | 506.25 Dividend | |||||
| May 8, 2025 | 8,400.00 | 8,470.00 | 8,320.00 | 8,410.00 | 8,409.55 | 2,970 |
| May 7, 2025 | 8,750.00 | 8,770.00 | 8,450.00 | 8,460.00 | 8,459.55 | 8,250 |
| May 6, 2025 | 8,900.00 | 9,060.00 | 8,800.00 | 8,940.00 | 8,939.52 | 5,024 |
| May 5, 2025 | 8,960.00 | 9,080.00 | 8,830.00 | 9,010.00 | 9,009.52 | 3,385 |
| Apr 30, 2025 | 8,740.00 | 8,770.00 | 8,530.00 | 8,610.00 | 8,609.54 | 2,317 |
| Apr 29, 2025 | 8,850.00 | 8,850.00 | 8,680.00 | 8,790.00 | 8,789.53 | 2,317 |
| Apr 28, 2025 | 8,640.00 | 8,740.00 | 8,500.00 | 8,660.00 | 8,659.54 | 3,124 |
| Apr 25, 2025 | 8,800.00 | 8,830.00 | 8,510.00 | 8,610.00 | 8,609.54 | 6,612 |
| Apr 24, 2025 | 8,750.00 | 8,820.00 | 8,630.00 | 8,710.00 | 8,709.53 | 4,683 |
| Apr 23, 2025 | 8,050.00 | 8,610.00 | 8,040.00 | 8,510.00 | 8,509.54 | 3,289 |
| Apr 22, 2025 | 7,680.00 | 8,040.00 | 7,680.00 | 8,040.00 | 8,039.57 | 2,941 |
| Apr 21, 2025 | 8,000.00 | 8,000.00 | 7,450.00 | 7,630.00 | 7,629.59 | 3,478 |
| Apr 16, 2025 | 8,360.00 | 8,450.00 | 7,950.00 | 7,970.00 | 7,969.57 | 9,350 |
| Apr 15, 2025 | 8,510.00 | 8,510.00 | 8,180.00 | 8,380.00 | 8,379.55 | 8,021 |
| Apr 14, 2025 | 8,900.00 | 8,900.00 | 8,150.00 | 8,510.00 | 8,509.54 | 5,416 |
| Apr 11, 2025 | 9,130.00 | 9,130.00 | 8,610.00 | 8,860.00 | 8,859.53 | 5,110 |
| Apr 10, 2025 | 8,840.00 | 8,970.00 | 8,420.00 | 8,840.00 | 8,839.53 | 9,900 |
| Apr 9, 2025 | 8,500.00 | 9,070.00 | 8,250.00 | 8,980.00 | 8,979.52 | 41,417 |
| Apr 8, 2025 | 9,130.00 | 9,200.00 | 8,400.00 | 8,430.00 | 8,429.55 | 33,992 |
| Apr 7, 2025 | 9,350.00 | 9,530.00 | 8,930.00 | 9,050.00 | 9,049.52 | 19,351 |
| Apr 4, 2025 | 9,490.00 | 9,550.00 | 9,270.00 | 9,410.00 | 9,409.50 | 2,867 |
| Apr 3, 2025 | 10,125.00 | 10,175.00 | 9,770.00 | 9,840.00 | 9,839.47 | 1,477 |
| Apr 1, 2025 | 10,050.00 | 10,425.00 | 10,050.00 | 10,175.00 | 10,174.46 | 1,753 |
| Mar 31, 2025 | 10,050.00 | 10,325.00 | 10,050.00 | 10,250.00 | 10,249.45 | 3,719 |
| Mar 28, 2025 | 10,275.00 | 10,275.00 | 10,100.00 | 10,125.00 | 10,124.46 | 1,797 |
| Mar 27, 2025 | 10,075.00 | 10,350.00 | 10,050.00 | 10,275.00 | 10,274.45 | 16,730 |
| Mar 26, 2025 | 10,500.00 | 10,525.00 | 10,250.00 | 10,250.00 | 10,249.45 | 12,408 |
| Mar 25, 2025 | 10,200.00 | 10,500.00 | 10,200.00 | 10,475.00 | 10,474.44 | 6,587 |
| Mar 21, 2025 | 10,475.00 | 10,475.00 | 10,125.00 | 10,175.00 | 10,174.46 | 8,257 |
| Mar 20, 2025 | 10,500.00 | 10,500.00 | 10,250.00 | 10,450.00 | 10,449.44 | 4,570 |
| Mar 19, 2025 | 10,700.00 | 10,950.00 | 10,575.00 | 10,625.00 | 10,624.43 | 4,674 |
| Mar 18, 2025 | 10,550.00 | 10,750.00 | 10,425.00 | 10,700.00 | 10,699.43 | 22,340 |
| Mar 17, 2025 | 10,200.00 | 10,425.00 | 10,200.00 | 10,375.00 | 10,374.44 | 20,002 |
| Mar 14, 2025 | 9,990.00 | 10,275.00 | 9,990.00 | 10,175.00 | 10,174.46 | 13,153 |
| Mar 13, 2025 | 9,850.00 | 10,050.00 | 9,820.00 | 9,940.00 | 9,939.47 | 10,436 |
| Mar 12, 2025 | 9,840.00 | 10,025.00 | 9,760.00 | 9,860.00 | 9,859.47 | 10,945 |
| Mar 11, 2025 | 9,600.00 | 9,820.00 | 9,510.00 | 9,800.00 | 9,799.48 | 14,644 |
| Mar 10, 2025 | 9,610.00 | 9,790.00 | 9,500.00 | 9,650.00 | 9,649.48 | 29,750 |
| Mar 7, 2025 | 9,610.00 | 9,620.00 | 9,320.00 | 9,510.00 | 9,509.49 | 14,603 |
| Mar 6, 2025 | 9,400.00 | 9,510.00 | 9,190.00 | 9,440.00 | 9,439.50 | 19,459 |
| Mar 5, 2025 | 9,000.00 | 9,300.00 | 8,600.00 | 9,300.00 | 9,299.50 | 9,479 |
| Feb 28, 2025 | 8,770.00 | 8,930.00 | 8,710.00 | 8,780.00 | 8,779.53 | 2,135 |
| Feb 27, 2025 | 8,940.00 | 8,980.00 | 8,760.00 | 8,880.00 | 8,879.52 | 16,274 |
| Feb 26, 2025 | 9,000.00 | 9,200.00 | 8,720.00 | 8,950.00 | 8,949.52 | 6,864 |
| Feb 25, 2025 | 9,100.00 | 9,190.00 | 8,730.00 | 8,840.00 | 8,839.53 | 12,960 |
| Feb 24, 2025 | 8,900.00 | 9,060.00 | 8,780.00 | 8,990.00 | 8,989.52 | 1,722 |
| Feb 21, 2025 | 9,000.00 | 9,200.00 | 8,890.00 | 8,970.00 | 8,969.52 | 7,323 |
| Feb 20, 2025 | 9,200.00 | 9,320.00 | 8,990.00 | 9,060.00 | 9,059.51 | 30,314 |
| Feb 19, 2025 | 9,160.00 | 9,250.00 | 8,500.00 | 9,130.00 | 9,129.51 | 82,202 |
| Feb 18, 2025 | 9,300.00 | 9,520.00 | 8,950.00 | 9,500.00 | 9,499.49 | 36,280 |
| Feb 17, 2025 | 9,200.00 | 9,560.00 | 8,600.00 | 9,270.00 | 9,269.50 | 1,387 |
| Feb 14, 2025 | 8,700.00 | 9,090.00 | 8,700.00 | 9,090.00 | 9,089.51 | 4,540 |
| Feb 13, 2025 | 8,850.00 | 9,150.00 | 8,740.00 | 8,830.00 | 8,829.53 | 3,693 |
| Feb 12, 2025 | 8,940.00 | 9,050.00 | 8,720.00 | 8,920.00 | 8,919.52 | 7,217 |
| Feb 11, 2025 | 9,260.00 | 9,260.00 | 8,860.00 | 8,940.00 | 8,939.52 | 10,275 |
| Feb 10, 2025 | 8,940.00 | 9,350.00 | 8,820.00 | 9,230.00 | 9,229.51 | 12,619 |
| Feb 7, 2025 | 9,000.00 | 9,140.00 | 8,800.00 | 8,930.00 | 8,929.52 | 4,516 |
| Feb 6, 2025 | 8,850.00 | 9,170.00 | 8,710.00 | 8,990.00 | 8,989.52 | 6,410 |
| Feb 5, 2025 | 9,150.00 | 9,320.00 | 8,820.00 | 8,850.00 | 8,849.53 | 9,056 |
| Feb 4, 2025 | 9,150.00 | 9,270.00 | 8,800.00 | 9,150.00 | 9,149.51 | 2,515 |
| Feb 3, 2025 | 8,500.00 | 9,150.00 | 8,480.00 | 9,130.00 | 9,129.51 | 5,654 |
| Jan 31, 2025 | 9,000.00 | 9,140.00 | 8,840.00 | 8,890.00 | 8,889.52 | 9,368 |
| Jan 30, 2025 | 8,810.00 | 8,990.00 | 8,800.00 | 8,950.00 | 8,949.52 | 8,928 |
| Jan 29, 2025 | 8,510.00 | 8,840.00 | 8,500.00 | 8,720.00 | 8,719.53 | 4,227 |
| Jan 28, 2025 | 8,670.00 | 8,670.00 | 8,340.00 | 8,490.00 | 8,489.55 | 7,660 |
| Jan 27, 2025 | 8,450.00 | 8,630.00 | 8,290.00 | 8,510.00 | 8,509.54 | 2,156 |
| Jan 24, 2025 | 8,750.00 | 9,130.00 | 8,320.00 | 8,560.00 | 8,559.54 | 4,645 |
| Jan 23, 2025 | 8,670.00 | 8,670.00 | 8,470.00 | 8,620.00 | 8,619.54 | 1,395 |
| Jan 22, 2025 | 8,460.00 | 8,630.00 | 8,460.00 | 8,550.00 | 8,549.54 | 7,741 |
| Jan 21, 2025 | 8,700.00 | 8,720.00 | 8,500.00 | 8,630.00 | 8,629.54 | 7,789 |
| Jan 20, 2025 | 8,450.00 | 8,800.00 | 8,450.00 | 8,720.00 | 8,719.53 | 914 |
| Jan 17, 2025 | 8,650.00 | 8,790.00 | 8,530.00 | 8,660.00 | 8,659.54 | 8,202 |
| Jan 16, 2025 | 8,730.00 | 8,760.00 | 8,460.00 | 8,650.00 | 8,649.54 | 52,829 |
| Jan 15, 2025 | 8,570.00 | 8,750.00 | 8,450.00 | 8,710.00 | 8,709.53 | 17,139 |
| Jan 14, 2025 | 8,880.00 | 8,880.00 | 8,510.00 | 8,570.00 | 8,569.54 | 22,544 |
| Jan 13, 2025 | 8,700.00 | 8,790.00 | 8,560.00 | 8,650.00 | 8,649.54 | 23,084 |
| Jan 10, 2025 | 8,460.00 | 8,890.00 | 8,460.00 | 8,530.00 | 8,529.54 | 18,275 |
| Jan 9, 2025 | 8,700.00 | 8,750.00 | 8,410.00 | 8,680.00 | 8,679.54 | 1,801 |
| Jan 8, 2025 | 9,000.00 | 9,290.00 | 8,550.00 | 8,640.00 | 8,639.54 | 5,810 |
| Jan 7, 2025 | 8,800.00 | 9,020.00 | 8,730.00 | 8,750.00 | 8,749.53 | 15,069 |
| Jan 6, 2025 | 8,800.00 | 8,870.00 | 8,650.00 | 8,820.00 | 8,819.53 | 17,720 |
| Jan 3, 2025 | 8,770.00 | 8,880.00 | 8,500.00 | 8,700.00 | 8,699.53 | 8,099 |
| Jan 2, 2025 | 8,700.00 | 8,830.00 | 8,570.00 | 8,650.00 | 8,649.54 | 33,090 |
| Dec 30, 2024 | 8,600.00 | 8,900.00 | 8,460.00 | 8,520.00 | 8,519.54 | 8,230 |
| Dec 27, 2024 | 8,600.00 | 8,770.00 | 8,530.00 | 8,600.00 | 8,599.54 | 6,292 |
| Dec 26, 2024 | 8,480.00 | 8,650.00 | 8,380.00 | 8,600.00 | 8,599.54 | 5,609 |
| Dec 24, 2024 | 8,450.00 | 8,640.00 | 8,440.00 | 8,470.00 | 8,469.55 | 934 |
| Dec 23, 2024 | 8,450.00 | 8,740.00 | 8,290.00 | 8,490.00 | 8,489.55 | 13,289 |
| Dec 20, 2024 | 8,300.00 | 8,800.00 | 8,300.00 | 8,480.00 | 8,479.55 | 5,636 |
| Dec 19, 2024 | 8,690.00 | 8,880.00 | 8,300.00 | 8,350.00 | 8,349.55 | 5,348 |
| Dec 18, 2024 | 8,790.00 | 8,930.00 | 8,650.00 | 8,690.00 | 8,689.54 | 5,376 |
| Dec 17, 2024 | 8,400.00 | 8,650.00 | 8,350.00 | 8,650.00 | 8,649.54 | 10,208 |
| Dec 16, 2024 | 8,350.00 | 8,590.00 | 8,310.00 | 8,440.00 | 8,439.55 | 37,452 |
| Dec 13, 2024 | 8,600.00 | 8,610.00 | 8,370.00 | 8,370.00 | 8,369.55 | 8,954 |
| Dec 12, 2024 | 8,480.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,599.54 | 8,673 |
| Dec 11, 2024 | 8,610.00 | 8,650.00 | 8,450.00 | 8,570.00 | 8,569.54 | 2,298 |
| Dec 10, 2024 | 8,640.00 | 8,730.00 | 8,480.00 | 8,620.00 | 8,619.54 | 8,373 |
| Dec 9, 2024 | 8,490.00 | 8,780.00 | 8,490.00 | 8,650.00 | 8,649.54 | 6,700 |
| Dec 6, 2024 | 8,760.00 | 8,890.00 | 8,360.00 | 8,490.00 | 8,489.55 | 3,283 |
| Dec 5, 2024 | 9,080.00 | 9,130.00 | 8,740.00 | 8,760.00 | 8,759.53 | 3,947 |
| Dec 4, 2024 | 8,800.00 | 9,080.00 | 8,450.00 | 8,990.00 | 8,989.52 | 4,975 |
| Dec 3, 2024 | 8,980.00 | 9,160.00 | 8,780.00 | 8,850.00 | 8,849.53 | 17,440 |
| Dec 2, 2024 | 9,600.00 | 9,600.00 | 9,070.00 | 9,140.00 | 9,139.51 | 20,269 |
| Nov 29, 2024 | 8,900.00 | 9,300.00 | 8,900.00 | 9,250.00 | 9,249.50 | 7,189 |
| Nov 28, 2024 | 9,250.00 | 9,250.00 | 9,090.00 | 9,200.00 | 9,199.51 | 886 |
| Nov 27, 2024 | 9,200.00 | 9,200.00 | 8,960.00 | 9,090.00 | 9,089.51 | 4,965 |
| Nov 26, 2024 | 9,410.00 | 9,410.00 | 8,920.00 | 9,110.00 | 9,109.51 | 10,980 |
| Nov 25, 2024 | 9,100.00 | 9,520.00 | 9,100.00 | 9,410.00 | 9,409.50 | 7,686 |
| Nov 22, 2024 | 9,430.00 | 9,430.00 | 9,100.00 | 9,250.00 | 9,249.50 | 9,430 |
| Nov 21, 2024 | 9,070.00 | 9,390.00 | 9,060.00 | 9,350.00 | 9,349.50 | 1,993 |
| Nov 20, 2024 | 9,300.00 | 9,400.00 | 9,060.00 | 9,390.00 | 9,389.50 | 2,408 |
| Nov 19, 2024 | 8,900.00 | 9,500.00 | 8,900.00 | 9,360.00 | 9,359.50 | 19,434 |
| Nov 15, 2024 | 253.125 Dividend | |||||
| Nov 15, 2024 | 9,540.00 | 9,720.00 | 9,330.00 | 9,370.00 | 9,369.50 | 68,341 |
| Nov 14, 2024 | 9,810.00 | 9,980.00 | 9,590.00 | 9,660.00 | 9,659.26 | 7,659 |
| Nov 13, 2024 | 9,930.00 | 10,100.00 | 9,840.00 | 9,910.00 | 9,909.24 | 1,583 |
| Nov 12, 2024 | 10,125.00 | 10,575.00 | 9,810.00 | 9,930.00 | 9,929.24 | 8,781 |
| Nov 11, 2024 | 10,300.00 | 10,475.00 | 9,870.00 | 10,125.00 | 10,124.22 | 11,993 |
| Nov 8, 2024 | 10,225.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,299.21 | 6,190 |
| Nov 7, 2024 | 10,300.00 | 10,925.00 | 10,300.00 | 10,625.00 | 10,624.18 | 10,432 |
| Nov 6, 2024 | 10,400.00 | 10,750.00 | 10,400.00 | 10,625.00 | 10,624.18 | 15,683 |
| Nov 5, 2024 | 10,400.00 | 10,400.00 | 10,025.00 | 10,125.00 | 10,124.22 | 1,581 |
| Nov 4, 2024 | 9,910.00 | 10,175.00 | 9,730.00 | 10,075.00 | 10,074.23 | 3,158 |
| Nov 1, 2024 | 9,560.00 | 10,100.00 | 9,560.00 | 10,075.00 | 10,074.23 | 13,136 |
| Oct 31, 2024 | 9,780.00 | 9,850.00 | 9,610.00 | 9,800.00 | 9,799.25 | 1,150 |
| Oct 30, 2024 | 9,970.00 | 10,150.00 | 9,780.00 | 9,860.00 | 9,859.24 | 1,440 |
| Oct 29, 2024 | 10,200.00 | 10,300.00 | 10,025.00 | 10,075.00 | 10,074.23 | 4,209 |
| Oct 28, 2024 | 10,175.00 | 10,500.00 | 10,175.00 | 10,300.00 | 10,299.21 | 2,651 |
| Oct 25, 2024 | 10,350.00 | 10,525.00 | 10,275.00 | 10,275.00 | 10,274.21 | 3,074 |
| Oct 24, 2024 | 10,325.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,349.21 | 1,085 |
| Oct 23, 2024 | 10,400.00 | 10,500.00 | 10,275.00 | 10,350.00 | 10,349.21 | 3,339 |
| Oct 22, 2024 | 10,300.00 | 10,450.00 | 10,225.00 | 10,300.00 | 10,299.21 | 4,709 |
| Oct 21, 2024 | 10,575.00 | 10,600.00 | 10,275.00 | 10,325.00 | 10,324.21 | 2,378 |
| Oct 18, 2024 | 10,700.00 | 10,775.00 | 10,500.00 | 10,525.00 | 10,524.19 | 7,938 |
| Oct 17, 2024 | 10,475.00 | 10,750.00 | 10,450.00 | 10,675.00 | 10,674.18 | 2,878 |
| Oct 16, 2024 | 10,150.00 | 10,500.00 | 10,150.00 | 10,500.00 | 10,499.19 | 5,218 |
| Oct 15, 2024 | 10,600.00 | 10,600.00 | 10,250.00 | 10,300.00 | 10,299.21 | 4,905 |
| Oct 14, 2024 | 10,550.00 | 10,650.00 | 10,350.00 | 10,575.00 | 10,574.19 | 2,106 |
| Oct 10, 2024 | 10,625.00 | 10,775.00 | 10,550.00 | 10,575.00 | 10,574.19 | 30,770 |
| Oct 9, 2024 | 10,875.00 | 10,875.00 | 10,525.00 | 10,625.00 | 10,624.18 | 3,716 |
| Oct 8, 2024 | 11,275.00 | 11,275.00 | 10,875.00 | 10,975.00 | 10,974.16 | 3,163 |
| Oct 7, 2024 | 11,275.00 | 11,475.00 | 11,250.00 | 11,325.00 | 11,324.13 | 3,145 |
| Oct 4, 2024 | 11,300.00 | 11,375.00 | 11,175.00 | 11,275.00 | 11,274.13 | 2,028 |
| Oct 3, 2024 | 11,350.00 | 11,400.00 | 11,150.00 | 11,300.00 | 11,299.13 | 1,840 |
| Oct 2, 2024 | 11,700.00 | 11,825.00 | 11,400.00 | 11,475.00 | 11,474.12 | 3,070 |
| Oct 1, 2024 | 11,600.00 | 11,750.00 | 11,425.00 | 11,700.00 | 11,699.10 | 5,099 |
| Sep 30, 2024 | 11,400.00 | 11,425.00 | 11,200.00 | 11,350.00 | 11,349.13 | 1,815 |
| Sep 27, 2024 | 11,325.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,349.13 | 6,774 |
| Sep 26, 2024 | 11,375.00 | 11,425.00 | 11,225.00 | 11,300.00 | 11,299.13 | 2,524 |
| Sep 25, 2024 | 11,200.00 | 11,200.00 | 10,950.00 | 11,000.00 | 10,999.15 | 2,264 |
| Sep 24, 2024 | 11,100.00 | 11,400.00 | 11,100.00 | 11,175.00 | 11,174.14 | 4,561 |
| Sep 23, 2024 | 10,850.00 | 11,000.00 | 10,750.00 | 10,975.00 | 10,974.16 | 2,671 |
| Sep 20, 2024 | 11,175.00 | 11,175.00 | 10,600.00 | 10,725.00 | 10,724.18 | 13,708 |
| Sep 19, 2024 | 10,875.00 | 11,000.00 | 10,825.00 | 10,925.00 | 10,924.16 | 4,966 |
| Sep 18, 2024 | 10,825.00 | 10,825.00 | 10,525.00 | 10,600.00 | 10,599.19 | 16,042 |
| Sep 17, 2024 | 10,775.00 | 10,825.00 | 10,600.00 | 10,750.00 | 10,749.17 | 6,452 |
| Sep 16, 2024 | 10,525.00 | 10,675.00 | 10,400.00 | 10,650.00 | 10,649.18 | 10,452 |
| Sep 13, 2024 | 10,200.00 | 10,600.00 | 10,200.00 | 10,500.00 | 10,499.19 | 19,354 |
| Sep 12, 2024 | 9,800.00 | 10,225.00 | 9,800.00 | 10,200.00 | 10,199.22 | 6,438 |
| Sep 11, 2024 | 9,680.00 | 9,890.00 | 9,600.00 | 9,820.00 | 9,819.25 | 5,222 |
| Sep 10, 2024 | 9,760.00 | 9,780.00 | 9,630.00 | 9,670.00 | 9,669.26 | 17,304 |
| Sep 9, 2024 | 10,200.00 | 10,200.00 | 9,860.00 | 9,900.00 | 9,899.24 | 10,112 |
| Sep 6, 2024 | 10,325.00 | 10,500.00 | 10,075.00 | 10,150.00 | 10,149.22 | 9,171 |
| Sep 5, 2024 | 10,700.00 | 10,700.00 | 10,325.00 | 10,400.00 | 10,399.20 | 4,114 |
| Sep 4, 2024 | 10,775.00 | 10,825.00 | 10,400.00 | 10,500.00 | 10,499.19 | 1,232 |
| Sep 3, 2024 | 11,100.00 | 11,100.00 | 10,600.00 | 10,700.00 | 10,699.18 | 3,700 |
| Sep 2, 2024 | 11,100.00 | 11,950.00 | 11,000.00 | 11,100.00 | 11,099.15 | 1,539 |
| Aug 30, 2024 | 10,900.00 | 11,025.00 | 10,725.00 | 10,950.00 | 10,949.16 | 7,739 |
| Aug 29, 2024 | 11,000.00 | 11,000.00 | 10,750.00 | 10,950.00 | 10,949.16 | 4,180 |
| Aug 28, 2024 | 11,025.00 | 11,200.00 | 10,900.00 | 11,000.00 | 10,999.15 | 1,763 |
| Aug 27, 2024 | 11,500.00 | 11,500.00 | 11,075.00 | 11,225.00 | 11,224.14 | 7,619 |
| Aug 26, 2024 | 11,225.00 | 11,225.00 | 10,925.00 | 11,100.00 | 11,099.15 | 2,212 |
| Aug 23, 2024 | 11,000.00 | 11,050.00 | 10,900.00 | 11,025.00 | 11,024.15 | 3,018 |
| Aug 22, 2024 | 11,150.00 | 11,150.00 | 10,800.00 | 10,950.00 | 10,949.16 | 10,031 |
| Aug 21, 2024 | 11,225.00 | 11,225.00 | 11,025.00 | 11,150.00 | 11,149.14 | 1,900 |
| Aug 20, 2024 | 11,175.00 | 11,175.00 | 10,975.00 | 11,050.00 | 11,049.15 | 1,579 |
| Aug 19, 2024 | 11,225.00 | 11,375.00 | 11,125.00 | 11,175.00 | 11,174.14 | 1,547 |
| Aug 16, 2024 | 11,225.00 | 11,250.00 | 10,925.00 | 11,100.00 | 11,099.15 | 10,982 |
| Aug 15, 2024 | 11,025.00 | 11,250.00 | 10,875.00 | 11,125.00 | 11,124.15 | 1,358 |
| Aug 14, 2024 | 10,800.00 | 11,050.00 | 10,750.00 | 11,050.00 | 11,049.15 | 2,005 |
| Aug 13, 2024 | 11,050.00 | 11,225.00 | 10,825.00 | 10,950.00 | 10,949.16 | 1,722 |
| Aug 12, 2024 | 11,100.00 | 11,150.00 | 10,950.00 | 11,050.00 | 11,049.15 | 2,144 |
| Aug 9, 2024 | 11,125.00 | 11,150.00 | 10,950.00 | 11,100.00 | 11,099.15 | 3,207 |
| Aug 8, 2024 | 10,950.00 | 11,200.00 | 10,950.00 | 11,125.00 | 11,124.15 | 4,814 |
| Aug 7, 2024 | 11,100.00 | 11,275.00 | 10,950.00 | 11,025.00 | 11,024.15 | 2,664 |
| Aug 6, 2024 | 11,125.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,099.15 | 2,986 |
| Aug 5, 2024 | 10,200.00 | 10,975.00 | 10,200.00 | 10,950.00 | 10,949.16 | 3,097 |
| Aug 2, 2024 | 10,825.00 | 11,000.00 | 10,725.00 | 10,925.00 | 10,924.16 | 2,110 |
| Aug 1, 2024 | 10,825.00 | 11,225.00 | 10,825.00 | 10,925.00 | 10,924.16 | 3,328 |
| Jul 31, 2024 | 11,000.00 | 11,250.00 | 10,600.00 | 11,125.00 | 11,124.15 | 2,379 |
| Jul 30, 2024 | 11,450.00 | 11,550.00 | 11,175.00 | 11,225.00 | 11,224.14 | 1,045 |
| Jul 29, 2024 | 11,775.00 | 11,975.00 | 11,525.00 | 11,600.00 | 11,599.11 | 1,063 |
| Jul 26, 2024 | 11,800.00 | 12,025.00 | 11,725.00 | 11,900.00 | 11,899.09 | 1,756 |
| Jul 25, 2024 | 11,875.00 | 12,025.00 | 11,800.00 | 11,925.00 | 11,924.08 | 2,232 |
| Jul 24, 2024 | 12,025.00 | 12,025.00 | 11,750.00 | 11,800.00 | 11,799.09 | 2,919 |
| Jul 23, 2024 | 12,000.00 | 12,075.00 | 11,800.00 | 12,025.00 | 12,024.08 | 3,892 |
| Jul 22, 2024 | 11,600.00 | 12,050.00 | 11,600.00 | 12,050.00 | 12,049.07 | 11,403 |
| Jul 19, 2024 | 11,950.00 | 11,950.00 | 11,750.00 | 11,875.00 | 11,874.09 | 2,865 |
| Jul 18, 2024 | 11,925.00 | 12,175.00 | 11,750.00 | 11,875.00 | 11,874.09 | 4,963 |
| Jul 17, 2024 | 12,025.00 | 12,175.00 | 11,850.00 | 11,950.00 | 11,949.08 | 2,401 |
| Jul 16, 2024 | 12,300.00 | 12,300.00 | 11,625.00 | 12,050.00 | 12,049.07 | 2,066 |
| Jul 15, 2024 | 13,050.00 | 13,050.00 | 12,200.00 | 12,300.00 | 12,299.05 | 9,958 |
| Jul 12, 2024 | 13,175.00 | 13,600.00 | 13,175.00 | 13,400.00 | 13,398.97 | 2,689 |
| Jul 11, 2024 | 13,000.00 | 13,250.00 | 12,850.00 | 13,225.00 | 13,223.98 | 4,741 |
| Jul 10, 2024 | 12,900.00 | 12,900.00 | 12,475.00 | 12,900.00 | 12,899.01 | 3,882 |
| Jul 8, 2024 | 13,094.50 | 13,318.50 | 12,932.00 | 12,962.00 | 12,961.00 | 5,058 |
| Jul 5, 2024 | 13,720.00 | 13,720.00 | 13,033.00 | 13,094.50 | 13,093.49 | 8,690 |
| Jul 4, 2024 | 13,700.00 | 13,999.50 | 12,880.00 | 13,739.00 | 13,737.94 | 878 |
| Jul 3, 2024 | 14,000.00 | 14,329.00 | 12,700.00 | 13,530.00 | 13,528.96 | 1,929 |
| Jul 2, 2024 | 13,299.00 | 13,498.50 | 13,146.50 | 13,374.50 | 13,373.47 | 4,905 |
| Jul 1, 2024 | 13,040.50 | 13,090.50 | 12,828.50 | 13,005.00 | 13,004.00 | 10,276 |
| Jun 28, 2024 | 12,529.50 | 12,850.50 | 12,483.50 | 12,728.00 | 12,727.02 | 7,320 |
| Jun 27, 2024 | 12,386.50 | 12,571.00 | 12,386.50 | 12,529.50 | 12,528.54 | 6,292 |
| Jun 26, 2024 | 12,123.00 | 12,449.00 | 11,978.00 | 12,426.00 | 12,425.04 | 3,784 |
| Jun 25, 2024 | 11,934.00 | 12,137.50 | 11,926.50 | 12,005.00 | 12,004.08 | 2,898 |
| Jun 24, 2024 | 12,070.00 | 12,249.00 | 11,848.50 | 12,074.50 | 12,073.57 | 4,318 |
| Jun 19, 2024 | 11,702.00 | 12,200.00 | 11,186.00 | 11,954.50 | 11,953.58 | 1,597 |
| Jun 18, 2024 | 12,030.00 | 12,030.00 | 11,290.00 | 11,701.00 | 11,700.10 | 12,468 |
| Jun 14, 2024 | 12,120.00 | 12,142.00 | 11,849.00 | 12,018.50 | 12,017.58 | 2,628 |
| Jun 13, 2024 | 12,387.00 | 12,599.50 | 11,666.00 | 12,060.00 | 12,059.07 | 1,902 |
| Jun 12, 2024 | 12,500.00 | 12,684.50 | 12,390.00 | 12,450.50 | 12,449.54 | 4,214 |
| Jun 11, 2024 | 12,469.00 | 12,611.00 | 12,440.00 | 12,482.00 | 12,481.04 | 2,835 |
| Jun 10, 2024 | 12,712.00 | 12,872.50 | 12,475.00 | 12,677.00 | 12,676.03 | 5,243 |
| Jun 7, 2024 | 13,305.00 | 13,305.00 | 12,765.00 | 12,897.50 | 12,896.51 | 4,617 |
| Jun 6, 2024 | 13,850.00 | 13,949.50 | 13,273.00 | 13,310.00 | 13,308.98 | 2,800 |
| Jun 5, 2024 | 14,000.00 | 14,045.50 | 13,650.00 | 13,800.00 | 13,798.94 | 1,211 |
| Jun 4, 2024 | 14,105.00 | 14,595.00 | 13,742.50 | 13,910.50 | 13,909.43 | 2,269 |
| Jun 3, 2024 | 13,500.00 | 14,118.50 | 13,257.00 | 14,100.00 | 14,098.92 | 2,557 |
| May 31, 2024 | 12,988.00 | 13,508.00 | 12,988.00 | 13,420.50 | 13,419.47 | 3,904 |
| May 30, 2024 | 12,608.00 | 12,992.50 | 12,530.50 | 12,991.00 | 12,990.00 | 2,484 |
| May 29, 2024 | 13,023.00 | 13,046.50 | 12,515.50 | 12,775.50 | 12,774.52 | 5,378 |
| May 28, 2024 | 13,378.50 | 13,615.00 | 13,023.00 | 13,260.00 | 13,258.98 | 1,685 |
| May 27, 2024 | 13,313.00 | 13,378.50 | 12,700.50 | 13,353.50 | 13,352.47 | 1,626 |
| May 24, 2024 | 13,478.50 | 13,999.50 | 13,204.50 | 13,343.50 | 13,342.48 | 4,429 |
| May 23, 2024 | 13,700.00 | 13,993.00 | 13,279.50 | 13,661.50 | 13,660.45 | 1,977 |
| May 22, 2024 | 13,128.00 | 13,652.00 | 12,968.50 | 13,596.50 | 13,595.46 | 11,575 |
| May 21, 2024 | 12,457.50 | 13,046.50 | 12,457.50 | 12,985.00 | 12,984.00 | 2,258 |
| May 20, 2024 | 12,100.00 | 12,415.00 | 11,942.50 | 12,412.00 | 12,411.05 | 1,670 |
| May 17, 2024 | 11,958.00 | 12,055.00 | 11,889.50 | 12,017.00 | 12,016.08 | 2,644 |
| May 16, 2024 | 11,728.50 | 11,915.50 | 11,714.00 | 11,858.50 | 11,857.59 | 4,990 |
| May 15, 2024 | 11,698.50 | 11,850.00 | 11,698.50 | 11,769.00 | 11,768.10 | 2,007 |
| May 14, 2024 | 11,507.50 | 11,689.50 | 11,456.50 | 11,672.00 | 11,671.10 | 1,936 |
| May 13, 2024 | 11,449.00 | 11,568.00 | 11,380.00 | 11,496.00 | 11,495.12 | 4,898 |
| May 10, 2024 | 11,400.00 | 11,400.00 | 11,235.00 | 11,342.00 | 11,341.13 | 5,448 |
| May 9, 2024 | 10,867.00 | 11,290.50 | 10,867.00 | 11,269.50 | 11,268.63 | 5,628 |