Tokyo - Delayed Quote JPY

Internet Initiative Japan Inc. (3774.T)

2,723.00 -25.50 (-0.93%)
At close: 3:15 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2,745.00 2,773.50 2,703.00 2,723.00 2,723.00 434,800
Apr 18, 2024 2,710.00 2,780.50 2,699.50 2,748.50 2,748.50 483,100
Apr 17, 2024 2,747.00 2,747.00 2,695.00 2,696.00 2,696.00 308,900
Apr 16, 2024 2,711.00 2,730.50 2,693.00 2,719.00 2,719.00 345,100
Apr 15, 2024 2,776.50 2,788.50 2,723.00 2,736.00 2,736.00 317,500
Apr 12, 2024 2,749.00 2,819.00 2,740.50 2,812.00 2,812.00 437,800
Apr 11, 2024 2,722.00 2,737.00 2,712.00 2,720.00 2,720.00 286,800
Apr 10, 2024 2,759.00 2,762.50 2,735.50 2,745.00 2,745.00 263,400
Apr 9, 2024 2,724.50 2,749.00 2,722.50 2,740.00 2,740.00 217,600
Apr 8, 2024 2,718.00 2,723.50 2,695.50 2,720.00 2,720.00 349,300
Apr 5, 2024 2,740.00 2,755.50 2,711.50 2,727.00 2,727.00 310,900
Apr 4, 2024 2,747.00 2,780.00 2,714.00 2,754.50 2,754.50 488,400
Apr 3, 2024 2,746.50 2,750.00 2,712.50 2,717.00 2,717.00 370,800
Apr 2, 2024 2,802.00 2,802.00 2,723.50 2,744.50 2,744.50 550,500
Apr 1, 2024 2,840.00 2,850.00 2,810.00 2,819.50 2,819.50 309,700
Mar 29, 2024 2,824.00 2,846.00 2,818.00 2,843.50 2,843.50 186,400
Mar 28, 2024 17.18 Dividend
Mar 28, 2024 2,830.50 2,840.00 2,805.50 2,818.50 2,818.50 220,100
Mar 27, 2024 2,865.50 2,877.00 2,827.50 2,845.50 2,828.32 512,200
Mar 26, 2024 2,820.00 2,859.50 2,808.00 2,845.00 2,827.82 414,100
Mar 25, 2024 2,899.50 2,904.00 2,807.00 2,831.50 2,814.40 537,900
Mar 22, 2024 2,933.50 2,956.00 2,864.00 2,872.00 2,854.66 491,000
Mar 21, 2024 2,969.00 2,986.00 2,916.00 2,933.50 2,915.79 612,200
Mar 19, 2024 2,950.00 2,969.00 2,920.50 2,948.00 2,930.20 441,800
Mar 18, 2024 2,900.00 2,971.00 2,881.00 2,947.50 2,929.70 472,500
Mar 15, 2024 2,870.50 2,895.00 2,853.50 2,876.00 2,858.64 324,000
Mar 14, 2024 2,888.00 2,897.50 2,848.00 2,861.50 2,844.22 240,400
Mar 13, 2024 2,906.00 2,928.50 2,848.50 2,880.50 2,863.11 471,800
Mar 12, 2024 2,893.50 2,919.50 2,847.50 2,898.00 2,880.50 469,700
Mar 11, 2024 2,878.00 2,923.50 2,872.50 2,921.50 2,903.86 407,200
Mar 8, 2024 2,895.00 2,944.00 2,880.00 2,897.50 2,880.01 466,800
Mar 7, 2024 2,855.00 2,967.00 2,840.00 2,925.00 2,907.34 592,800
Mar 6, 2024 2,735.00 2,823.50 2,735.00 2,811.50 2,794.53 511,800
Mar 5, 2024 2,767.50 2,777.50 2,736.50 2,745.00 2,728.43 546,700
Mar 4, 2024 2,750.00 2,800.00 2,746.00 2,775.50 2,758.74 393,700
Mar 1, 2024 2,789.50 2,814.50 2,768.50 2,787.50 2,770.67 435,100
Feb 29, 2024 2,770.00 2,791.50 2,744.00 2,777.50 2,760.73 871,000
Feb 28, 2024 2,795.00 2,834.00 2,740.00 2,793.00 2,776.14 462,600
Feb 27, 2024 2,808.50 2,825.50 2,780.50 2,810.50 2,793.53 543,300
Feb 26, 2024 2,864.00 2,871.50 2,798.00 2,808.00 2,791.05 445,300
Feb 22, 2024 2,883.50 2,902.50 2,851.00 2,864.00 2,846.71 355,400
Feb 21, 2024 2,905.00 2,911.00 2,833.00 2,875.00 2,857.64 569,800
Feb 20, 2024 2,872.00 2,935.00 2,872.00 2,925.00 2,907.34 415,700
Feb 19, 2024 2,801.00 2,862.00 2,799.00 2,851.00 2,833.79 401,400
Feb 16, 2024 2,825.00 2,844.50 2,801.00 2,819.00 2,801.98 385,700
Feb 15, 2024 2,770.00 2,802.50 2,740.00 2,800.50 2,783.59 706,200
Feb 14, 2024 2,730.00 2,776.00 2,718.00 2,767.00 2,750.29 468,300
Feb 13, 2024 2,815.00 2,839.50 2,733.00 2,751.00 2,734.39 928,000
Feb 9, 2024 2,814.00 2,869.00 2,801.50 2,846.00 2,828.82 391,900
Feb 8, 2024 2,847.50 2,847.50 2,847.50 2,847.50 2,830.31 1,007,700
Feb 7, 2024 2,850.00 2,899.50 2,732.00 2,827.50 2,810.43 1,525,600
Feb 6, 2024 2,891.50 2,903.50 2,863.50 2,875.50 2,858.14 421,300
Feb 5, 2024 2,943.00 2,957.50 2,904.50 2,925.50 2,907.84 381,000
Feb 2, 2024 2,930.00 2,958.50 2,898.00 2,934.50 2,916.78 344,300
Feb 1, 2024 2,866.50 2,911.00 2,863.50 2,906.00 2,888.45 271,100
Jan 31, 2024 2,857.00 2,880.00 2,847.00 2,880.00 2,862.61 427,900
Jan 30, 2024 2,913.00 2,913.50 2,855.00 2,887.00 2,869.57 592,300
Jan 29, 2024 2,950.50 2,965.50 2,882.50 2,884.00 2,866.59 748,000
Jan 26, 2024 3,029.00 3,046.00 2,947.00 2,950.00 2,932.19 722,500
Jan 25, 2024 3,042.00 3,095.00 3,039.00 3,058.00 3,039.54 530,800
Jan 24, 2024 3,088.00 3,088.00 2,972.50 3,029.00 3,010.71 887,800
Jan 23, 2024 3,099.00 3,126.00 3,058.00 3,082.00 3,063.39 417,600
Jan 22, 2024 3,043.00 3,102.00 3,028.00 3,085.00 3,066.37 482,200
Jan 19, 2024 3,047.00 3,051.00 2,996.50 3,011.00 2,992.82 480,500
Jan 18, 2024 3,029.00 3,057.00 2,998.00 3,009.00 2,990.83 452,100
Jan 17, 2024 3,034.00 3,075.00 3,023.00 3,024.00 3,005.74 628,300
Jan 16, 2024 3,004.00 3,056.00 2,990.50 3,015.00 2,996.80 614,700
Jan 15, 2024 2,958.00 2,960.00 2,938.50 2,952.00 2,934.18 97,100
Jan 12, 2024 2,947.50 2,975.00 2,938.00 2,958.00 2,940.14 378,100
Jan 11, 2024 2,911.50 2,957.00 2,911.50 2,938.00 2,920.26 343,200
Jan 10, 2024 2,850.50 2,892.00 2,850.00 2,891.50 2,874.04 297,200
Jan 9, 2024 2,845.50 2,886.50 2,833.00 2,870.00 2,852.67 269,100
Jan 5, 2024 2,863.50 2,875.00 2,828.00 2,843.00 2,825.84 235,600
Jan 4, 2024 2,820.00 2,870.00 2,795.50 2,864.00 2,846.71 326,700
Dec 29, 2023 2,847.00 2,890.00 2,831.00 2,884.00 2,866.59 452,600
Dec 28, 2023 2,833.00 2,865.00 2,812.50 2,853.50 2,836.27 379,100
Dec 27, 2023 2,820.00 2,835.00 2,801.50 2,829.50 2,812.42 338,300
Dec 26, 2023 2,774.50 2,791.50 2,757.00 2,790.00 2,773.16 206,200
Dec 25, 2023 2,816.50 2,825.50 2,757.50 2,765.50 2,748.80 213,200
Dec 22, 2023 2,777.00 2,799.00 2,751.00 2,787.50 2,770.67 230,400
Dec 21, 2023 2,761.50 2,799.50 2,755.00 2,785.00 2,768.19 391,400
Dec 20, 2023 2,784.50 2,791.00 2,762.00 2,767.50 2,750.79 379,600
Dec 19, 2023 2,743.00 2,789.00 2,725.00 2,783.00 2,766.20 308,800
Dec 18, 2023 2,742.00 2,789.00 2,735.00 2,762.00 2,745.32 442,700
Dec 15, 2023 2,748.50 2,797.00 2,735.00 2,784.00 2,767.19 747,100
Dec 14, 2023 2,747.50 2,767.00 2,718.00 2,720.50 2,704.07 427,500
Dec 13, 2023 2,666.50 2,710.00 2,665.00 2,697.50 2,681.21 350,900
Dec 12, 2023 2,703.50 2,713.50 2,665.00 2,686.00 2,669.78 304,200
Dec 11, 2023 2,660.00 2,708.50 2,646.00 2,703.00 2,686.68 474,200
Dec 8, 2023 2,625.50 2,635.00 2,605.50 2,617.50 2,601.70 426,100
Dec 7, 2023 2,633.00 2,674.00 2,620.00 2,649.00 2,633.01 405,700
Dec 6, 2023 2,651.00 2,679.00 2,633.50 2,673.50 2,657.36 339,800
Dec 5, 2023 2,608.00 2,628.50 2,581.00 2,601.00 2,585.30 332,400
Dec 4, 2023 2,642.00 2,658.00 2,612.00 2,658.00 2,641.95 324,600
Dec 1, 2023 2,657.00 2,670.50 2,636.50 2,645.00 2,629.03 331,200
Nov 30, 2023 2,587.50 2,671.50 2,567.00 2,657.00 2,640.96 653,900
Nov 29, 2023 2,565.50 2,599.50 2,563.50 2,589.50 2,573.87 326,900
Nov 28, 2023 2,596.00 2,596.00 2,512.00 2,567.50 2,552.00 426,200
Nov 27, 2023 2,653.00 2,658.00 2,580.00 2,601.50 2,585.79 464,100
Nov 24, 2023 2,632.50 2,655.50 2,610.00 2,653.00 2,636.98 435,200
Nov 22, 2023 2,611.00 2,650.50 2,602.50 2,629.00 2,613.13 461,400
Nov 21, 2023 2,583.00 2,650.00 2,569.00 2,640.50 2,624.56 849,100
Nov 20, 2023 2,527.50 2,583.00 2,513.00 2,564.00 2,548.52 440,100
Nov 17, 2023 2,479.00 2,528.50 2,471.50 2,527.50 2,512.24 441,700
Nov 16, 2023 2,531.00 2,545.50 2,500.00 2,502.50 2,487.39 312,100
Nov 15, 2023 2,603.50 2,609.00 2,539.50 2,576.00 2,560.45 327,400
Nov 14, 2023 2,570.00 2,582.00 2,553.50 2,559.50 2,544.05 288,800
Nov 13, 2023 2,622.00 2,622.00 2,576.50 2,588.00 2,572.37 297,800
Nov 10, 2023 2,606.50 2,634.00 2,593.50 2,631.00 2,615.11 297,800
Nov 9, 2023 2,621.00 2,650.00 2,596.00 2,631.00 2,615.11 404,400
Nov 8, 2023 2,667.50 2,689.00 2,617.00 2,620.50 2,604.68 879,100
Nov 7, 2023 2,666.00 2,715.00 2,618.50 2,640.00 2,624.06 1,486,900
Nov 6, 2023 2,577.00 2,658.50 2,542.00 2,619.50 2,603.68 1,993,600
Nov 2, 2023 2,493.50 2,543.50 2,487.50 2,528.00 2,512.74 896,300
Nov 1, 2023 2,496.00 2,508.50 2,463.50 2,481.50 2,466.52 647,900
Oct 31, 2023 2,427.50 2,434.00 2,380.00 2,424.50 2,409.86 730,700
Oct 30, 2023 2,395.00 2,402.00 2,367.50 2,393.50 2,379.05 1,920,700
Oct 27, 2023 2,387.50 2,427.50 2,386.50 2,425.00 2,410.36 611,000
Oct 26, 2023 2,335.00 2,370.50 2,327.00 2,364.50 2,350.22 471,300
Oct 25, 2023 2,383.50 2,412.50 2,334.00 2,386.50 2,372.09 610,400
Oct 24, 2023 2,417.50 2,417.50 2,319.00 2,392.00 2,377.56 614,400
Oct 23, 2023 2,474.50 2,478.00 2,421.00 2,431.50 2,416.82 530,100
Oct 20, 2023 2,436.00 2,466.00 2,413.00 2,452.00 2,437.20 469,200
Oct 19, 2023 2,388.00 2,444.00 2,377.50 2,427.00 2,412.35 419,200
Oct 18, 2023 2,401.50 2,440.00 2,359.50 2,423.00 2,408.37 617,900
Oct 17, 2023 2,347.50 2,438.50 2,346.50 2,430.50 2,415.83 681,300
Oct 16, 2023 2,399.00 2,407.50 2,309.50 2,319.00 2,305.00 400,200
Oct 13, 2023 2,462.00 2,462.00 2,413.50 2,417.50 2,402.90 343,800
Oct 12, 2023 2,469.50 2,478.50 2,443.50 2,478.50 2,463.54 618,500
Oct 11, 2023 2,478.50 2,478.50 2,419.00 2,428.50 2,413.84 361,300
Oct 10, 2023 2,461.00 2,513.00 2,455.50 2,496.50 2,481.43 540,400
Oct 6, 2023 2,459.00 2,468.00 2,443.00 2,455.50 2,440.67 453,600
Oct 5, 2023 2,412.00 2,447.50 2,394.50 2,446.00 2,431.23 649,600
Oct 4, 2023 2,375.00 2,415.00 2,371.00 2,407.50 2,392.96 690,600
Oct 3, 2023 2,400.00 2,411.00 2,383.50 2,400.50 2,386.01 592,700
Oct 2, 2023 2,421.00 2,428.00 2,373.50 2,380.50 2,366.13 527,700
Sep 29, 2023 2,420.00 2,448.50 2,410.00 2,417.50 2,402.90 698,400
Sep 28, 2023 17.18 Dividend
Sep 28, 2023 2,394.00 2,410.50 2,377.50 2,397.00 2,382.53 486,000
Sep 27, 2023 2,395.00 2,436.00 2,390.00 2,436.00 2,404.22 530,200
Sep 26, 2023 2,452.00 2,465.50 2,423.00 2,431.00 2,399.28 451,700
Sep 25, 2023 2,429.00 2,482.50 2,423.00 2,465.50 2,433.33 746,200
Sep 22, 2023 2,390.00 2,404.00 2,370.50 2,379.00 2,347.96 632,800
Sep 21, 2023 2,417.50 2,432.50 2,409.50 2,413.50 2,382.01 636,000
Sep 20, 2023 2,437.00 2,473.50 2,430.50 2,432.00 2,400.27 936,600
Sep 19, 2023 2,456.00 2,470.50 2,419.00 2,444.50 2,412.61 979,000
Sep 15, 2023 2,455.50 2,476.00 2,449.00 2,469.00 2,436.79 1,392,900
Sep 14, 2023 2,478.50 2,485.00 2,422.00 2,459.00 2,426.92 966,400
Sep 13, 2023 2,527.50 2,532.50 2,466.00 2,473.00 2,440.73 871,700
Sep 12, 2023 2,565.00 2,595.00 2,540.00 2,548.00 2,514.75 297,700
Sep 11, 2023 2,592.50 2,609.00 2,537.50 2,559.50 2,526.10 380,400
Sep 8, 2023 2,657.50 2,688.50 2,604.00 2,609.50 2,575.45 698,300
Sep 7, 2023 2,638.50 2,658.50 2,608.00 2,658.00 2,623.32 425,600
Sep 6, 2023 2,607.50 2,660.00 2,598.50 2,646.00 2,611.48 653,400
Sep 5, 2023 2,570.00 2,588.00 2,545.00 2,557.50 2,524.13 378,800
Sep 4, 2023 2,569.00 2,569.00 2,526.00 2,555.00 2,521.66 408,600
Sep 1, 2023 2,555.50 2,579.50 2,545.00 2,570.00 2,536.47 400,100
Aug 31, 2023 2,526.00 2,538.50 2,518.50 2,534.00 2,500.94 679,600
Aug 30, 2023 2,590.00 2,590.00 2,537.00 2,545.00 2,511.79 448,200
Aug 29, 2023 2,584.00 2,599.50 2,571.50 2,576.50 2,542.88 355,900
Aug 28, 2023 2,575.00 2,581.50 2,542.50 2,574.50 2,540.91 337,200
Aug 25, 2023 2,520.00 2,536.50 2,505.50 2,528.00 2,495.02 494,700
Aug 24, 2023 2,546.50 2,577.00 2,526.00 2,554.50 2,521.17 558,100
Aug 23, 2023 2,493.50 2,540.00 2,481.50 2,536.00 2,502.91 504,400
Aug 22, 2023 2,454.00 2,489.50 2,440.00 2,480.00 2,447.64 533,300
Aug 21, 2023 2,486.00 2,500.00 2,460.00 2,460.00 2,427.90 580,600
Aug 18, 2023 2,524.00 2,575.50 2,487.50 2,521.50 2,488.60 720,600
Aug 17, 2023 2,618.00 2,630.50 2,558.50 2,594.00 2,560.15 677,800
Aug 16, 2023 2,569.00 2,609.00 2,552.00 2,598.50 2,564.60 773,500
Aug 15, 2023 2,555.50 2,595.50 2,555.50 2,582.00 2,548.31 621,400
Aug 14, 2023 2,561.00 2,580.50 2,502.00 2,530.50 2,497.48 670,700
Aug 10, 2023 2,637.50 2,637.50 2,522.00 2,528.50 2,495.51 1,072,900
Aug 9, 2023 2,627.00 2,711.50 2,557.00 2,687.50 2,652.43 2,681,900
Aug 8, 2023 2,620.00 2,708.50 2,362.00 2,540.00 2,506.86 3,326,300
Aug 7, 2023 2,551.00 2,588.00 2,540.00 2,579.00 2,545.35 622,800
Aug 4, 2023 2,552.00 2,564.50 2,490.00 2,501.00 2,468.37 446,700
Aug 3, 2023 2,575.00 2,588.00 2,560.50 2,562.50 2,529.07 324,800
Aug 2, 2023 2,600.00 2,619.00 2,579.00 2,588.00 2,554.23 340,900
Aug 1, 2023 2,638.00 2,645.50 2,613.00 2,640.50 2,606.05 366,300
Jul 31, 2023 2,658.00 2,666.50 2,629.50 2,644.00 2,609.50 469,300
Jul 28, 2023 2,596.50 2,622.00 2,574.50 2,609.00 2,574.96 408,100
Jul 27, 2023 2,600.00 2,631.50 2,590.00 2,630.00 2,595.68 407,300
Jul 26, 2023 2,570.00 2,576.50 2,550.00 2,566.00 2,532.52 458,500
Jul 25, 2023 2,601.50 2,601.50 2,574.50 2,582.00 2,548.31 209,600
Jul 24, 2023 2,597.00 2,609.50 2,583.50 2,593.00 2,559.17 219,300
Jul 21, 2023 2,580.50 2,599.50 2,570.50 2,582.00 2,548.31 283,900
Jul 20, 2023 2,630.00 2,636.00 2,591.00 2,591.00 2,557.19 301,300
Jul 19, 2023 2,631.50 2,643.00 2,611.00 2,640.00 2,605.55 459,200
Jul 18, 2023 2,589.00 2,626.00 2,582.00 2,617.00 2,582.85 369,100
Jul 14, 2023 2,601.50 2,622.00 2,570.00 2,587.00 2,553.25 456,400
Jul 13, 2023 2,578.00 2,594.00 2,536.00 2,583.00 2,549.30 660,600
Jul 12, 2023 2,557.00 2,598.50 2,539.50 2,567.00 2,533.51 713,500
Jul 11, 2023 2,581.50 2,584.50 2,536.50 2,537.00 2,503.90 508,200
Jul 10, 2023 2,570.00 2,590.00 2,555.00 2,561.00 2,527.59 547,100
Jul 7, 2023 2,570.00 2,615.00 2,568.00 2,590.00 2,556.21 576,000
Jul 6, 2023 2,616.00 2,624.50 2,588.00 2,610.00 2,575.95 520,300
Jul 5, 2023 2,656.50 2,656.50 2,622.00 2,646.50 2,611.97 653,900
Jul 4, 2023 2,670.50 2,680.00 2,660.00 2,673.00 2,638.12 362,500
Jul 3, 2023 2,720.50 2,739.00 2,693.50 2,693.50 2,658.36 413,000
Jun 30, 2023 2,740.00 2,750.00 2,689.50 2,700.50 2,665.27 449,000
Jun 29, 2023 2,756.00 2,760.00 2,701.00 2,727.00 2,691.42 725,900
Jun 28, 2023 2,680.00 2,733.50 2,673.50 2,733.00 2,697.34 656,900
Jun 27, 2023 2,683.50 2,683.50 2,610.50 2,651.50 2,616.90 711,900
Jun 26, 2023 2,745.00 2,749.50 2,668.50 2,684.00 2,648.98 679,000
Jun 23, 2023 2,823.00 2,837.50 2,747.50 2,751.50 2,715.60 538,400
Jun 22, 2023 2,816.00 2,859.50 2,800.00 2,820.00 2,783.21 605,900
Jun 21, 2023 2,766.00 2,838.00 2,758.00 2,816.50 2,779.75 905,000
Jun 20, 2023 2,794.00 2,803.50 2,737.00 2,759.50 2,723.50 572,700
Jun 19, 2023 2,839.00 2,840.00 2,793.00 2,816.50 2,779.75 583,700
Jun 16, 2023 2,781.50 2,834.50 2,764.50 2,834.50 2,797.52 1,159,100
Jun 15, 2023 2,774.50 2,777.00 2,743.00 2,751.50 2,715.60 520,800
Jun 14, 2023 2,810.00 2,819.00 2,787.00 2,790.00 2,753.60 604,400
Jun 13, 2023 2,811.00 2,822.00 2,789.50 2,808.00 2,771.36 600,800
Jun 12, 2023 2,755.00 2,805.50 2,755.00 2,785.00 2,748.66 547,900
Jun 9, 2023 2,741.00 2,760.00 2,722.00 2,732.00 2,696.35 562,800
Jun 8, 2023 2,777.00 2,777.50 2,710.50 2,740.50 2,704.74 690,100
Jun 7, 2023 2,828.50 2,851.00 2,802.00 2,805.50 2,768.90 772,900
Jun 6, 2023 2,820.00 2,836.50 2,799.00 2,832.50 2,795.54 408,300
Jun 5, 2023 2,839.50 2,839.50 2,796.50 2,823.00 2,786.17 508,800
Jun 2, 2023 2,780.00 2,837.00 2,767.00 2,814.00 2,777.28 740,000
Jun 1, 2023 2,760.00 2,795.00 2,745.00 2,787.00 2,750.64 843,700
May 31, 2023 2,745.00 2,781.00 2,739.00 2,749.00 2,713.13 794,700
May 30, 2023 2,759.00 2,775.00 2,744.00 2,770.00 2,733.86 595,700
May 29, 2023 2,758.00 2,758.00 2,713.00 2,730.00 2,694.38 361,700
May 26, 2023 2,691.00 2,748.00 2,664.00 2,728.00 2,692.41 437,200
May 25, 2023 2,759.00 2,762.00 2,705.00 2,710.00 2,674.64 580,000
May 24, 2023 2,746.00 2,768.00 2,711.00 2,757.00 2,721.03 832,900
May 23, 2023 2,902.00 2,911.00 2,750.00 2,753.00 2,717.08 2,083,300
May 22, 2023 2,948.00 2,951.00 2,907.00 2,951.00 2,912.50 446,700
May 19, 2023 2,974.00 3,015.00 2,902.00 2,965.00 2,926.31 768,300
May 18, 2023 2,944.00 2,947.00 2,890.00 2,902.00 2,864.14 484,500
May 17, 2023 3,015.00 3,040.00 2,939.00 2,944.00 2,905.59 507,600
May 16, 2023 2,968.00 3,030.00 2,968.00 3,025.00 2,985.53 404,300
May 15, 2023 2,857.00 2,977.00 2,857.00 2,964.00 2,925.33 652,600
May 12, 2023 2,800.00 2,906.00 2,740.00 2,814.00 2,777.28 865,700
May 11, 2023 2,801.00 2,837.00 2,797.00 2,820.00 2,783.21 278,400
May 10, 2023 2,825.00 2,828.00 2,796.00 2,812.00 2,775.31 353,700
May 9, 2023 2,785.00 2,822.00 2,773.00 2,809.00 2,772.35 236,600
May 8, 2023 2,774.00 2,806.00 2,765.00 2,773.00 2,736.82 313,800
May 2, 2023 2,780.00 2,800.00 2,756.00 2,789.00 2,752.61 273,200
May 1, 2023 2,804.00 2,819.00 2,744.00 2,773.00 2,736.82 391,000
Apr 28, 2023 2,795.00 2,803.00 2,757.00 2,803.00 2,766.43 243,700
Apr 27, 2023 2,753.00 2,787.00 2,741.00 2,775.00 2,738.79 328,400
Apr 26, 2023 2,762.00 2,769.00 2,725.00 2,755.00 2,719.05 262,200
Apr 25, 2023 2,768.00 2,814.00 2,758.00 2,779.00 2,742.74 269,900
Apr 24, 2023 2,752.00 2,783.00 2,750.00 2,767.00 2,730.90 166,900
Apr 21, 2023 2,739.00 2,766.00 2,722.00 2,735.00 2,699.31 209,000
Apr 20, 2023 2,754.00 2,754.00 2,727.00 2,738.00 2,702.28 259,200
Apr 19, 2023 2,780.00 2,791.00 2,745.00 2,758.00 2,722.01 270,900