Tokyo - Delayed Quote • JPY
UNIRITA Inc. (3800.T)
At close: April 26 at 3:15 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,944.00 | 1,944.00 | 1,941.00 | 1,941.00 | 1,941.00 | 2,700 |
| Apr 25, 2024 | 1,921.00 | 1,936.00 | 1,910.00 | 1,931.00 | 1,931.00 | 1,800 |
| Apr 24, 2024 | 1,917.00 | 1,939.00 | 1,905.00 | 1,918.00 | 1,918.00 | 1,200 |
| Apr 23, 2024 | 1,936.00 | 1,943.00 | 1,902.00 | 1,905.00 | 1,905.00 | 3,400 |
| Apr 22, 2024 | 1,919.00 | 1,942.00 | 1,915.00 | 1,942.00 | 1,942.00 | 1,700 |
| Apr 19, 2024 | 1,902.00 | 1,914.00 | 1,902.00 | 1,914.00 | 1,914.00 | 1,400 |
| Apr 18, 2024 | 1,900.00 | 1,915.00 | 1,900.00 | 1,902.00 | 1,902.00 | 500 |
| Apr 17, 2024 | 1,912.00 | 1,925.00 | 1,900.00 | 1,905.00 | 1,905.00 | 2,100 |
| Apr 16, 2024 | 1,925.00 | 1,935.00 | 1,903.00 | 1,935.00 | 1,935.00 | 2,800 |
| Apr 15, 2024 | 1,902.00 | 1,933.00 | 1,899.00 | 1,925.00 | 1,925.00 | 2,200 |
| Apr 12, 2024 | 1,911.00 | 1,936.00 | 1,900.00 | 1,932.00 | 1,932.00 | 4,400 |
| Apr 11, 2024 | 1,914.00 | 1,930.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,500 |
| Apr 10, 2024 | 1,913.00 | 1,939.00 | 1,913.00 | 1,914.00 | 1,914.00 | 1,800 |
| Apr 9, 2024 | 1,918.00 | 1,934.00 | 1,913.00 | 1,930.00 | 1,930.00 | 1,700 |
| Apr 8, 2024 | 1,918.00 | 1,970.00 | 1,918.00 | 1,921.00 | 1,921.00 | 2,900 |
| Apr 5, 2024 | 1,905.00 | 1,922.00 | 1,897.00 | 1,899.00 | 1,899.00 | 3,500 |
| Apr 4, 2024 | 1,901.00 | 1,909.00 | 1,891.00 | 1,892.00 | 1,892.00 | 3,400 |
| Apr 3, 2024 | 1,896.00 | 1,914.00 | 1,888.00 | 1,895.00 | 1,895.00 | 5,800 |
| Apr 2, 2024 | 1,927.00 | 1,928.00 | 1,899.00 | 1,903.00 | 1,903.00 | 5,800 |
| Apr 1, 2024 | 1,930.00 | 1,943.00 | 1,930.00 | 1,930.00 | 1,930.00 | 7,400 |
| Mar 29, 2024 | 1,940.00 | 1,959.00 | 1,940.00 | 1,959.00 | 1,959.00 | 1,700 |
| Mar 28, 2024 | 34.00 Dividend | |||||
| Mar 28, 2024 | 1,951.00 | 1,960.00 | 1,940.00 | 1,940.00 | 1,940.00 | 5,300 |
| Mar 27, 2024 | 2,000.00 | 2,006.00 | 1,991.00 | 2,002.00 | 1,968.00 | 6,200 |
| Mar 26, 2024 | 2,000.00 | 2,000.00 | 1,989.00 | 2,000.00 | 1,966.03 | 5,400 |
| Mar 25, 2024 | 2,008.00 | 2,008.00 | 1,988.00 | 2,008.00 | 1,973.90 | 4,400 |
| Mar 22, 2024 | 2,001.00 | 2,006.00 | 1,959.00 | 1,993.00 | 1,959.15 | 23,900 |
| Mar 21, 2024 | 2,010.00 | 2,012.00 | 2,000.00 | 2,000.00 | 1,966.03 | 4,200 |
| Mar 19, 2024 | 2,002.00 | 2,004.00 | 2,000.00 | 2,002.00 | 1,968.00 | 1,700 |
| Mar 18, 2024 | 1,998.00 | 2,009.00 | 1,998.00 | 2,002.00 | 1,968.00 | 2,200 |
| Mar 15, 2024 | 2,005.00 | 2,008.00 | 1,995.00 | 2,000.00 | 1,966.03 | 1,800 |
| Mar 14, 2024 | 2,000.00 | 2,011.00 | 1,977.00 | 2,000.00 | 1,966.03 | 3,200 |
| Mar 13, 2024 | 1,992.00 | 2,012.00 | 1,992.00 | 2,003.00 | 1,968.98 | 4,200 |
| Mar 12, 2024 | 1,971.00 | 2,012.00 | 1,971.00 | 1,991.00 | 1,957.19 | 5,900 |
| Mar 11, 2024 | 2,000.00 | 2,012.00 | 1,977.00 | 1,985.00 | 1,951.29 | 4,400 |
| Mar 8, 2024 | 1,997.00 | 2,013.00 | 1,997.00 | 2,001.00 | 1,967.02 | 1,600 |
| Mar 7, 2024 | 2,009.00 | 2,017.00 | 1,996.00 | 2,000.00 | 1,966.03 | 4,300 |
| Mar 6, 2024 | 1,977.00 | 2,023.00 | 1,977.00 | 2,008.00 | 1,973.90 | 6,000 |
| Mar 5, 2024 | 1,967.00 | 2,021.00 | 1,960.00 | 1,979.00 | 1,945.39 | 21,900 |
| Mar 4, 2024 | 2,001.00 | 2,024.00 | 1,961.00 | 2,014.00 | 1,979.80 | 13,100 |
| Mar 1, 2024 | 1,998.00 | 2,049.00 | 1,970.00 | 2,011.00 | 1,976.85 | 9,800 |
| Feb 29, 2024 | 1,987.00 | 2,000.00 | 1,961.00 | 1,995.00 | 1,961.12 | 6,400 |
| Feb 28, 2024 | 2,017.00 | 2,018.00 | 1,986.00 | 1,998.00 | 1,964.07 | 5,300 |
| Feb 27, 2024 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,975.86 | 2,800 |
| Feb 26, 2024 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 1,966.03 | 3,000 |
| Feb 22, 2024 | 2,001.00 | 2,012.00 | 1,995.00 | 2,012.00 | 1,977.83 | 3,500 |
| Feb 21, 2024 | 2,010.00 | 2,010.00 | 1,992.00 | 1,992.00 | 1,958.17 | 1,600 |
| Feb 20, 2024 | 2,000.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,975.86 | 1,800 |
| Feb 19, 2024 | 2,000.00 | 2,009.00 | 2,000.00 | 2,002.00 | 1,968.00 | 1,000 |
| Feb 16, 2024 | 2,024.00 | 2,024.00 | 2,000.00 | 2,000.00 | 1,966.03 | 3,700 |
| Feb 15, 2024 | 2,009.00 | 2,018.00 | 2,000.00 | 2,014.00 | 1,979.80 | 2,800 |
| Feb 14, 2024 | 1,986.00 | 2,019.00 | 1,986.00 | 2,015.00 | 1,980.78 | 5,700 |
| Feb 13, 2024 | 1,990.00 | 1,993.00 | 1,964.00 | 1,981.00 | 1,947.36 | 4,200 |
| Feb 9, 2024 | 2,009.00 | 2,014.00 | 1,996.00 | 1,996.00 | 1,962.10 | 3,100 |
| Feb 8, 2024 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 1,975.86 | 1,400 |
| Feb 7, 2024 | 1,995.00 | 2,009.00 | 1,995.00 | 2,009.00 | 1,974.88 | 6,600 |
| Feb 6, 2024 | 1,990.00 | 1,997.00 | 1,982.00 | 1,989.00 | 1,955.22 | 1,500 |
| Feb 5, 2024 | 1,980.00 | 1,996.00 | 1,980.00 | 1,990.00 | 1,956.20 | 4,500 |
| Feb 2, 2024 | 1,965.00 | 1,995.00 | 1,965.00 | 1,982.00 | 1,948.34 | 1,100 |
| Feb 1, 2024 | 1,991.00 | 1,991.00 | 1,960.00 | 1,980.00 | 1,946.37 | 4,200 |
| Jan 31, 2024 | 1,975.00 | 1,993.00 | 1,975.00 | 1,990.00 | 1,956.20 | 1,300 |
| Jan 30, 2024 | 1,987.00 | 1,998.00 | 1,981.00 | 1,981.00 | 1,947.36 | 1,600 |
| Jan 29, 2024 | 1,980.00 | 1,990.00 | 1,978.00 | 1,987.00 | 1,953.25 | 3,100 |
| Jan 26, 2024 | 1,979.00 | 1,979.00 | 1,972.00 | 1,978.00 | 1,944.41 | 4,300 |
| Jan 25, 2024 | 1,960.00 | 1,979.00 | 1,960.00 | 1,977.00 | 1,943.42 | 5,500 |
| Jan 24, 2024 | 1,945.00 | 1,960.00 | 1,936.00 | 1,955.00 | 1,921.80 | 3,000 |
| Jan 23, 2024 | 1,940.00 | 1,949.00 | 1,930.00 | 1,945.00 | 1,911.97 | 2,400 |
| Jan 22, 2024 | 1,940.00 | 1,947.00 | 1,927.00 | 1,939.00 | 1,906.07 | 2,300 |
| Jan 19, 2024 | 1,925.00 | 1,955.00 | 1,925.00 | 1,949.00 | 1,915.90 | 2,900 |
| Jan 18, 2024 | 1,926.00 | 1,939.00 | 1,924.00 | 1,924.00 | 1,891.32 | 2,300 |
| Jan 17, 2024 | 1,930.00 | 1,937.00 | 1,898.00 | 1,928.00 | 1,895.26 | 3,700 |
| Jan 16, 2024 | 1,938.00 | 1,951.00 | 1,907.00 | 1,928.00 | 1,895.26 | 11,000 |
| Jan 15, 2024 | 1,938.00 | 1,951.00 | 1,938.00 | 1,951.00 | 1,917.87 | 1,100 |
| Jan 12, 2024 | 1,935.00 | 1,951.00 | 1,935.00 | 1,939.00 | 1,906.07 | 1,700 |
| Jan 11, 2024 | 1,968.00 | 1,968.00 | 1,933.00 | 1,935.00 | 1,902.14 | 4,100 |
| Jan 10, 2024 | 1,911.00 | 1,957.00 | 1,911.00 | 1,937.00 | 1,904.10 | 5,800 |
| Jan 9, 2024 | 1,910.00 | 1,918.00 | 1,901.00 | 1,916.00 | 1,883.46 | 4,100 |
| Jan 5, 2024 | 1,903.00 | 1,910.00 | 1,903.00 | 1,910.00 | 1,877.56 | 1,500 |
| Jan 4, 2024 | 1,907.00 | 1,909.00 | 1,891.00 | 1,909.00 | 1,876.58 | 3,600 |
| Dec 29, 2023 | 1,898.00 | 1,915.00 | 1,894.00 | 1,907.00 | 1,874.61 | 2,000 |
| Dec 28, 2023 | 1,900.00 | 1,900.00 | 1,867.00 | 1,887.00 | 1,854.95 | 2,500 |
| Dec 27, 2023 | 1,884.00 | 1,902.00 | 1,867.00 | 1,885.00 | 1,852.99 | 2,400 |
| Dec 26, 2023 | 1,916.00 | 1,916.00 | 1,891.00 | 1,891.00 | 1,858.89 | 12,100 |
| Dec 25, 2023 | 1,886.00 | 1,900.00 | 1,884.00 | 1,900.00 | 1,867.73 | 5,000 |
| Dec 22, 2023 | 1,873.00 | 1,883.00 | 1,873.00 | 1,877.00 | 1,845.12 | 4,600 |
| Dec 21, 2023 | 1,870.00 | 1,878.00 | 1,865.00 | 1,873.00 | 1,841.19 | 3,600 |
| Dec 20, 2023 | 1,862.00 | 1,874.00 | 1,862.00 | 1,870.00 | 1,838.24 | 2,500 |
| Dec 19, 2023 | 1,868.00 | 1,869.00 | 1,857.00 | 1,865.00 | 1,833.33 | 1,100 |
| Dec 18, 2023 | 1,851.00 | 1,868.00 | 1,851.00 | 1,868.00 | 1,836.28 | 2,000 |
| Dec 15, 2023 | 1,850.00 | 1,853.00 | 1,841.00 | 1,851.00 | 1,819.56 | 900 |
| Dec 14, 2023 | 1,858.00 | 1,858.00 | 1,841.00 | 1,850.00 | 1,818.58 | 900 |
| Dec 13, 2023 | 1,857.00 | 1,861.00 | 1,848.00 | 1,855.00 | 1,823.50 | 1,400 |
| Dec 12, 2023 | 1,872.00 | 1,874.00 | 1,853.00 | 1,857.00 | 1,825.46 | 1,900 |
| Dec 11, 2023 | 1,855.00 | 1,872.00 | 1,851.00 | 1,872.00 | 1,840.21 | 3,600 |
| Dec 8, 2023 | 1,848.00 | 1,858.00 | 1,848.00 | 1,857.00 | 1,825.46 | 600 |
| Dec 7, 2023 | 1,867.00 | 1,867.00 | 1,848.00 | 1,859.00 | 1,827.43 | 3,300 |
| Dec 6, 2023 | 1,869.00 | 1,869.00 | 1,858.00 | 1,867.00 | 1,835.29 | 5,100 |
| Dec 5, 2023 | 1,861.00 | 1,863.00 | 1,849.00 | 1,863.00 | 1,831.36 | 2,700 |
| Dec 4, 2023 | 1,847.00 | 1,865.00 | 1,847.00 | 1,861.00 | 1,829.39 | 2,800 |
| Dec 1, 2023 | 1,844.00 | 1,855.00 | 1,841.00 | 1,847.00 | 1,815.63 | 2,400 |
| Nov 30, 2023 | 1,841.00 | 1,856.00 | 1,840.00 | 1,845.00 | 1,813.67 | 900 |
| Nov 29, 2023 | 1,860.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,808.75 | 1,600 |
| Nov 28, 2023 | 1,853.00 | 1,858.00 | 1,850.00 | 1,855.00 | 1,823.50 | 900 |
| Nov 27, 2023 | 1,859.00 | 1,859.00 | 1,849.00 | 1,858.00 | 1,826.45 | 3,100 |
| Nov 24, 2023 | 1,838.00 | 1,849.00 | 1,838.00 | 1,849.00 | 1,817.60 | 2,200 |
| Nov 22, 2023 | 1,839.00 | 1,839.00 | 1,834.00 | 1,835.00 | 1,803.84 | 1,500 |
| Nov 21, 2023 | 1,830.00 | 1,839.00 | 1,829.00 | 1,831.00 | 1,799.90 | 1,300 |
| Nov 20, 2023 | 1,830.00 | 1,830.00 | 1,821.00 | 1,830.00 | 1,798.92 | 2,100 |
| Nov 17, 2023 | 1,833.00 | 1,847.00 | 1,830.00 | 1,840.00 | 1,808.75 | 1,700 |
| Nov 16, 2023 | 1,853.00 | 1,853.00 | 1,790.00 | 1,833.00 | 1,801.87 | 11,700 |
| Nov 15, 2023 | 1,860.00 | 1,860.00 | 1,826.00 | 1,849.00 | 1,817.60 | 3,000 |
| Nov 14, 2023 | 1,861.00 | 1,861.00 | 1,849.00 | 1,856.00 | 1,824.48 | 800 |
| Nov 13, 2023 | 1,850.00 | 1,864.00 | 1,847.00 | 1,847.00 | 1,815.63 | 600 |
| Nov 10, 2023 | 1,842.00 | 1,863.00 | 1,842.00 | 1,850.00 | 1,818.58 | 1,500 |
| Nov 9, 2023 | 1,863.00 | 1,863.00 | 1,839.00 | 1,848.00 | 1,816.62 | 1,200 |
| Nov 8, 2023 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,808.75 | - |
| Nov 7, 2023 | 1,840.00 | 1,853.00 | 1,839.00 | 1,840.00 | 1,808.75 | 1,900 |
| Nov 6, 2023 | 1,850.00 | 1,850.00 | 1,839.00 | 1,850.00 | 1,818.58 | 1,600 |
| Nov 2, 2023 | 1,840.00 | 1,852.00 | 1,840.00 | 1,850.00 | 1,818.58 | 800 |
| Nov 1, 2023 | 1,842.00 | 1,846.00 | 1,842.00 | 1,846.00 | 1,814.65 | 1,600 |
| Oct 31, 2023 | 1,850.00 | 1,851.00 | 1,843.00 | 1,843.00 | 1,811.70 | 1,600 |
| Oct 30, 2023 | 1,849.00 | 1,858.00 | 1,848.00 | 1,848.00 | 1,816.62 | 300 |
| Oct 27, 2023 | 1,855.00 | 1,860.00 | 1,851.00 | 1,853.00 | 1,821.53 | 700 |
| Oct 26, 2023 | 1,864.00 | 1,864.00 | 1,855.00 | 1,857.00 | 1,825.46 | 2,300 |
| Oct 25, 2023 | 1,859.00 | 1,864.00 | 1,854.00 | 1,864.00 | 1,832.34 | 1,700 |
| Oct 24, 2023 | 1,867.00 | 1,867.00 | 1,843.00 | 1,859.00 | 1,827.43 | 2,300 |
| Oct 23, 2023 | 1,843.00 | 1,861.00 | 1,843.00 | 1,849.00 | 1,817.60 | 2,800 |
| Oct 20, 2023 | 1,831.00 | 1,875.00 | 1,831.00 | 1,875.00 | 1,843.16 | 18,100 |
| Oct 19, 2023 | 1,821.00 | 1,832.00 | 1,820.00 | 1,826.00 | 1,794.99 | 2,300 |
| Oct 18, 2023 | 1,830.00 | 1,836.00 | 1,826.00 | 1,826.00 | 1,794.99 | 1,100 |
| Oct 17, 2023 | 1,835.00 | 1,835.00 | 1,821.00 | 1,824.00 | 1,793.02 | 3,200 |
| Oct 16, 2023 | 1,820.00 | 1,837.00 | 1,820.00 | 1,834.00 | 1,802.85 | 2,500 |
| Oct 13, 2023 | 1,832.00 | 1,838.00 | 1,831.00 | 1,837.00 | 1,805.80 | 500 |
| Oct 12, 2023 | 1,833.00 | 1,839.00 | 1,832.00 | 1,833.00 | 1,801.87 | 500 |
| Oct 11, 2023 | 1,831.00 | 1,843.00 | 1,831.00 | 1,833.00 | 1,801.87 | 800 |
| Oct 10, 2023 | 1,832.00 | 1,848.00 | 1,832.00 | 1,833.00 | 1,801.87 | 900 |
| Oct 6, 2023 | 1,839.00 | 1,842.00 | 1,820.00 | 1,842.00 | 1,810.72 | 4,800 |
| Oct 5, 2023 | 1,842.00 | 1,843.00 | 1,833.00 | 1,841.00 | 1,809.73 | 700 |
| Oct 4, 2023 | 1,813.00 | 1,862.00 | 1,813.00 | 1,831.00 | 1,799.90 | 4,500 |
| Oct 3, 2023 | 1,857.00 | 1,867.00 | 1,850.00 | 1,853.00 | 1,821.53 | 1,800 |
| Oct 2, 2023 | 1,881.00 | 1,882.00 | 1,857.00 | 1,865.00 | 1,833.33 | 2,300 |
| Sep 29, 2023 | 1,868.00 | 1,878.00 | 1,860.00 | 1,869.00 | 1,837.26 | 2,200 |
| Sep 28, 2023 | 34.00 Dividend | |||||
| Sep 28, 2023 | 1,883.00 | 1,883.00 | 1,868.00 | 1,868.00 | 1,836.28 | 900 |
| Sep 27, 2023 | 1,885.00 | 1,885.00 | 1,881.00 | 1,885.00 | 1,819.56 | 400 |
| Sep 26, 2023 | 1,888.00 | 1,888.00 | 1,876.00 | 1,876.00 | 1,810.88 | 2,300 |
| Sep 25, 2023 | 1,885.00 | 1,888.00 | 1,884.00 | 1,888.00 | 1,822.46 | 1,300 |
| Sep 22, 2023 | 1,885.00 | 1,885.00 | 1,879.00 | 1,885.00 | 1,819.56 | 1,000 |
| Sep 21, 2023 | 1,883.00 | 1,884.00 | 1,877.00 | 1,882.00 | 1,816.67 | 600 |
| Sep 20, 2023 | 1,881.00 | 1,883.00 | 1,874.00 | 1,874.00 | 1,808.95 | 1,000 |
| Sep 19, 2023 | 1,871.00 | 1,880.00 | 1,871.00 | 1,879.00 | 1,813.77 | 1,200 |
| Sep 15, 2023 | 1,878.00 | 1,879.00 | 1,872.00 | 1,879.00 | 1,813.77 | 1,100 |
| Sep 14, 2023 | 1,860.00 | 1,878.00 | 1,860.00 | 1,878.00 | 1,812.81 | 500 |
| Sep 13, 2023 | 1,875.00 | 1,877.00 | 1,860.00 | 1,860.00 | 1,795.43 | 3,300 |
| Sep 12, 2023 | 1,872.00 | 1,883.00 | 1,861.00 | 1,875.00 | 1,809.91 | 600 |
| Sep 11, 2023 | 1,881.00 | 1,882.00 | 1,851.00 | 1,872.00 | 1,807.02 | 2,100 |
| Sep 8, 2023 | 1,862.00 | 1,885.00 | 1,862.00 | 1,875.00 | 1,809.91 | 1,600 |
| Sep 7, 2023 | 1,851.00 | 1,875.00 | 1,851.00 | 1,862.00 | 1,797.36 | 3,800 |
| Sep 6, 2023 | 1,884.00 | 1,885.00 | 1,875.00 | 1,876.00 | 1,810.88 | 1,700 |
| Sep 5, 2023 | 1,871.00 | 1,880.00 | 1,870.00 | 1,880.00 | 1,814.74 | 1,100 |
| Sep 4, 2023 | 1,863.00 | 1,881.00 | 1,863.00 | 1,879.00 | 1,813.77 | 1,300 |
| Sep 1, 2023 | 1,883.00 | 1,883.00 | 1,851.00 | 1,874.00 | 1,808.95 | 2,600 |
| Aug 31, 2023 | 1,884.00 | 1,885.00 | 1,844.00 | 1,855.00 | 1,790.61 | 10,400 |
| Aug 30, 2023 | 1,869.00 | 1,884.00 | 1,869.00 | 1,884.00 | 1,818.60 | 300 |
| Aug 29, 2023 | 1,882.00 | 1,883.00 | 1,879.00 | 1,879.00 | 1,813.77 | 600 |
| Aug 28, 2023 | 1,885.00 | 1,885.00 | 1,874.00 | 1,884.00 | 1,818.60 | 2,600 |
| Aug 25, 2023 | 1,884.00 | 1,885.00 | 1,874.00 | 1,885.00 | 1,819.56 | 1,700 |
| Aug 24, 2023 | 1,875.00 | 1,882.00 | 1,872.00 | 1,880.00 | 1,814.74 | 2,200 |
| Aug 23, 2023 | 1,868.00 | 1,872.00 | 1,868.00 | 1,870.00 | 1,805.09 | 800 |
| Aug 22, 2023 | 1,865.00 | 1,875.00 | 1,865.00 | 1,873.00 | 1,807.98 | 2,000 |
| Aug 21, 2023 | 1,875.00 | 1,875.00 | 1,864.00 | 1,864.00 | 1,799.29 | 1,200 |
| Aug 18, 2023 | 1,874.00 | 1,875.00 | 1,864.00 | 1,875.00 | 1,809.91 | 1,200 |
| Aug 17, 2023 | 1,875.00 | 1,875.00 | 1,864.00 | 1,874.00 | 1,808.95 | 3,000 |
| Aug 16, 2023 | 1,880.00 | 1,880.00 | 1,870.00 | 1,878.00 | 1,812.81 | 1,300 |
| Aug 15, 2023 | 1,885.00 | 1,885.00 | 1,873.00 | 1,873.00 | 1,807.98 | 700 |
| Aug 14, 2023 | 1,897.00 | 1,897.00 | 1,873.00 | 1,881.00 | 1,815.70 | 1,300 |
| Aug 10, 2023 | 1,875.00 | 1,900.00 | 1,855.00 | 1,895.00 | 1,829.22 | 7,900 |
| Aug 9, 2023 | 1,869.00 | 1,875.00 | 1,862.00 | 1,862.00 | 1,797.36 | 800 |
| Aug 8, 2023 | 1,882.00 | 1,882.00 | 1,867.00 | 1,867.00 | 1,802.19 | 1,400 |
| Aug 7, 2023 | 1,878.00 | 1,878.00 | 1,864.00 | 1,864.00 | 1,799.29 | 1,000 |
| Aug 4, 2023 | 1,853.00 | 1,864.00 | 1,853.00 | 1,864.00 | 1,799.29 | 400 |
| Aug 3, 2023 | 1,855.00 | 1,865.00 | 1,855.00 | 1,865.00 | 1,800.26 | 700 |
| Aug 2, 2023 | 1,860.00 | 1,870.00 | 1,860.00 | 1,868.00 | 1,803.15 | 1,700 |
| Aug 1, 2023 | 1,861.00 | 1,865.00 | 1,861.00 | 1,865.00 | 1,800.26 | 800 |
| Jul 31, 2023 | 1,870.00 | 1,872.00 | 1,860.00 | 1,860.00 | 1,795.43 | 2,700 |
| Jul 28, 2023 | 1,866.00 | 1,869.00 | 1,863.00 | 1,863.00 | 1,798.33 | 500 |
| Jul 27, 2023 | 1,870.00 | 1,870.00 | 1,866.00 | 1,866.00 | 1,801.22 | 200 |
| Jul 26, 2023 | 1,875.00 | 1,875.00 | 1,866.00 | 1,870.00 | 1,805.09 | 3,700 |
| Jul 25, 2023 | 1,880.00 | 1,880.00 | 1,876.00 | 1,880.00 | 1,814.74 | 2,000 |
| Jul 24, 2023 | 1,873.00 | 1,876.00 | 1,868.00 | 1,876.00 | 1,810.88 | 1,000 |
| Jul 21, 2023 | 1,867.00 | 1,873.00 | 1,861.00 | 1,862.00 | 1,797.36 | 3,200 |
| Jul 20, 2023 | 1,868.00 | 1,875.00 | 1,868.00 | 1,875.00 | 1,809.91 | 700 |
| Jul 19, 2023 | 1,862.00 | 1,875.00 | 1,862.00 | 1,868.00 | 1,803.15 | 1,800 |
| Jul 18, 2023 | 1,875.00 | 1,878.00 | 1,863.00 | 1,863.00 | 1,798.33 | 1,700 |
| Jul 14, 2023 | 1,866.00 | 1,875.00 | 1,866.00 | 1,875.00 | 1,809.91 | 700 |
| Jul 13, 2023 | 1,875.00 | 1,875.00 | 1,865.00 | 1,865.00 | 1,800.26 | 800 |
| Jul 12, 2023 | 1,866.00 | 1,874.00 | 1,866.00 | 1,868.00 | 1,803.15 | 700 |
| Jul 11, 2023 | 1,866.00 | 1,880.00 | 1,866.00 | 1,866.00 | 1,801.22 | 2,100 |
| Jul 10, 2023 | 1,870.00 | 1,875.00 | 1,870.00 | 1,875.00 | 1,809.91 | 1,100 |
| Jul 7, 2023 | 1,852.00 | 1,875.00 | 1,852.00 | 1,869.00 | 1,804.12 | 1,500 |
| Jul 6, 2023 | 1,872.00 | 1,879.00 | 1,869.00 | 1,875.00 | 1,809.91 | 1,100 |
| Jul 5, 2023 | 1,880.00 | 1,884.00 | 1,865.00 | 1,865.00 | 1,800.26 | 700 |
| Jul 4, 2023 | 1,859.00 | 1,887.00 | 1,859.00 | 1,880.00 | 1,814.74 | 800 |
| Jul 3, 2023 | 1,890.00 | 1,890.00 | 1,852.00 | 1,859.00 | 1,794.47 | 1,500 |
| Jun 30, 2023 | 1,872.00 | 1,899.00 | 1,869.00 | 1,880.00 | 1,814.74 | 2,000 |
| Jun 29, 2023 | 1,863.00 | 1,875.00 | 1,861.00 | 1,872.00 | 1,807.02 | 4,200 |
| Jun 28, 2023 | 1,851.00 | 1,874.00 | 1,851.00 | 1,864.00 | 1,799.29 | 2,800 |
| Jun 27, 2023 | 1,875.00 | 1,875.00 | 1,863.00 | 1,870.00 | 1,805.09 | 1,300 |
| Jun 26, 2023 | 1,900.00 | 1,900.00 | 1,857.00 | 1,877.00 | 1,811.84 | 11,200 |
| Jun 23, 2023 | 1,852.00 | 1,877.00 | 1,852.00 | 1,877.00 | 1,811.84 | 9,200 |
| Jun 22, 2023 | 1,849.00 | 1,850.00 | 1,844.00 | 1,849.00 | 1,784.81 | 2,000 |
| Jun 21, 2023 | 1,837.00 | 1,849.00 | 1,837.00 | 1,849.00 | 1,784.81 | 2,200 |
| Jun 20, 2023 | 1,840.00 | 1,841.00 | 1,832.00 | 1,841.00 | 1,777.09 | 700 |
| Jun 19, 2023 | 1,825.00 | 1,834.00 | 1,817.00 | 1,834.00 | 1,770.33 | 1,500 |
| Jun 16, 2023 | 1,808.00 | 1,840.00 | 1,808.00 | 1,824.00 | 1,760.68 | 3,500 |
| Jun 15, 2023 | 1,841.00 | 1,842.00 | 1,832.00 | 1,840.00 | 1,776.13 | 800 |
| Jun 14, 2023 | 1,832.00 | 1,840.00 | 1,832.00 | 1,833.00 | 1,769.37 | 800 |
| Jun 13, 2023 | 1,840.00 | 1,840.00 | 1,838.00 | 1,838.00 | 1,774.20 | 800 |
| Jun 12, 2023 | 1,830.00 | 1,838.00 | 1,827.00 | 1,829.00 | 1,765.51 | 1,200 |
| Jun 9, 2023 | 1,833.00 | 1,840.00 | 1,833.00 | 1,840.00 | 1,776.13 | 800 |
| Jun 8, 2023 | 1,834.00 | 1,850.00 | 1,831.00 | 1,831.00 | 1,767.44 | 2,200 |
| Jun 7, 2023 | 1,835.00 | 1,844.00 | 1,825.00 | 1,834.00 | 1,770.33 | 1,100 |
| Jun 6, 2023 | 1,851.00 | 1,851.00 | 1,838.00 | 1,841.00 | 1,777.09 | 4,600 |
| Jun 5, 2023 | 1,848.00 | 1,848.00 | 1,843.00 | 1,843.00 | 1,779.02 | 800 |
| Jun 2, 2023 | 1,843.00 | 1,849.00 | 1,840.00 | 1,849.00 | 1,784.81 | 2,100 |
| Jun 1, 2023 | 1,835.00 | 1,836.00 | 1,835.00 | 1,836.00 | 1,772.27 | 300 |
| May 31, 2023 | 1,830.00 | 1,843.00 | 1,830.00 | 1,833.00 | 1,769.37 | 1,200 |
| May 30, 2023 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,763.58 | - |
| May 29, 2023 | 1,826.00 | 1,827.00 | 1,826.00 | 1,827.00 | 1,763.58 | 200 |
| May 26, 2023 | 1,846.00 | 1,846.00 | 1,825.00 | 1,825.00 | 1,761.65 | 2,200 |
| May 25, 2023 | 1,834.00 | 1,834.00 | 1,819.00 | 1,833.00 | 1,769.37 | 1,200 |
| May 24, 2023 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,752.96 | 200 |
| May 23, 2023 | 1,823.00 | 1,828.00 | 1,815.00 | 1,815.00 | 1,751.99 | 800 |
| May 22, 2023 | 1,810.00 | 1,815.00 | 1,810.00 | 1,810.00 | 1,747.17 | 1,200 |
| May 19, 2023 | 1,809.00 | 1,812.00 | 1,808.00 | 1,812.00 | 1,749.10 | 2,000 |
| May 18, 2023 | 1,808.00 | 1,825.00 | 1,808.00 | 1,812.00 | 1,749.10 | 1,000 |
| May 17, 2023 | 1,810.00 | 1,815.00 | 1,807.00 | 1,815.00 | 1,751.99 | 800 |
| May 16, 2023 | 1,810.00 | 1,830.00 | 1,810.00 | 1,810.00 | 1,747.17 | 900 |
| May 15, 2023 | 1,820.00 | 1,823.00 | 1,810.00 | 1,812.00 | 1,749.10 | 3,000 |
| May 12, 2023 | 1,845.00 | 1,856.00 | 1,831.00 | 1,831.00 | 1,767.44 | 3,600 |
| May 11, 2023 | 1,842.00 | 1,845.00 | 1,842.00 | 1,845.00 | 1,780.95 | 300 |
| May 10, 2023 | 1,845.00 | 1,845.00 | 1,842.00 | 1,842.00 | 1,778.06 | 300 |
| May 9, 2023 | 1,837.00 | 1,845.00 | 1,837.00 | 1,845.00 | 1,780.95 | 300 |
| May 8, 2023 | 1,839.00 | 1,840.00 | 1,833.00 | 1,837.00 | 1,773.23 | 800 |
| May 2, 2023 | 1,842.00 | 1,842.00 | 1,826.00 | 1,839.00 | 1,775.16 | 900 |
| May 1, 2023 | 1,852.00 | 1,852.00 | 1,837.00 | 1,838.00 | 1,774.20 | 400 |
| Apr 28, 2023 | 1,855.00 | 1,858.00 | 1,826.00 | 1,827.00 | 1,763.58 | 1,400 |
| Apr 27, 2023 | 1,831.00 | 1,860.00 | 1,820.00 | 1,855.00 | 1,790.61 | 1,700 |
| Apr 26, 2023 | 1,875.00 | 1,875.00 | 1,836.00 | 1,840.00 | 1,776.13 | 3,600 |