Tokyo - Delayed Quote • JPY
MOONBAT Co.,Ltd. (8115.T)
As of 9:06 AM GMT+9. Market Open.
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 25, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 4,700 |
| Apr 24, 2024 | 925.00 | 980.00 | 861.00 | 885.00 | 885.00 | 38,100 |
| Apr 23, 2024 | 910.00 | 931.00 | 886.00 | 925.00 | 925.00 | 34,200 |
| Apr 22, 2024 | 821.00 | 850.00 | 820.00 | 850.00 | 850.00 | 16,600 |
| Apr 19, 2024 | 819.00 | 835.00 | 803.00 | 820.00 | 820.00 | 5,500 |
| Apr 18, 2024 | 853.00 | 853.00 | 819.00 | 819.00 | 819.00 | 12,700 |
| Apr 17, 2024 | 812.00 | 853.00 | 786.00 | 838.00 | 838.00 | 20,600 |
| Apr 16, 2024 | 823.00 | 823.00 | 810.00 | 812.00 | 812.00 | 2,900 |
| Apr 15, 2024 | 810.00 | 824.00 | 810.00 | 824.00 | 824.00 | 10,100 |
| Apr 12, 2024 | 805.00 | 808.00 | 794.00 | 808.00 | 808.00 | 5,000 |
| Apr 11, 2024 | 780.00 | 804.00 | 779.00 | 804.00 | 804.00 | 2,500 |
| Apr 10, 2024 | 786.00 | 786.00 | 776.00 | 786.00 | 786.00 | 1,500 |
| Apr 9, 2024 | 785.00 | 787.00 | 785.00 | 787.00 | 787.00 | 600 |
| Apr 8, 2024 | 761.00 | 784.00 | 761.00 | 784.00 | 784.00 | 3,600 |
| Apr 5, 2024 | 767.00 | 768.00 | 761.00 | 761.00 | 761.00 | 1,500 |
| Apr 4, 2024 | 757.00 | 767.00 | 757.00 | 767.00 | 767.00 | 1,100 |
| Apr 3, 2024 | 771.00 | 771.00 | 757.00 | 764.00 | 764.00 | 2,400 |
| Apr 2, 2024 | 776.00 | 779.00 | 770.00 | 770.00 | 770.00 | 1,100 |
| Apr 1, 2024 | 785.00 | 786.00 | 774.00 | 775.00 | 775.00 | 2,300 |
| Mar 29, 2024 | 777.00 | 792.00 | 765.00 | 771.00 | 771.00 | 1,500 |
| Mar 28, 2024 | 20.00 Dividend | |||||
| Mar 28, 2024 | 777.00 | 783.00 | 776.00 | 776.00 | 776.00 | 1,000 |
| Mar 27, 2024 | 785.00 | 791.00 | 775.00 | 787.00 | 767.00 | 2,700 |
| Mar 26, 2024 | 776.00 | 791.00 | 776.00 | 777.00 | 757.25 | 2,600 |
| Mar 25, 2024 | 787.00 | 790.00 | 780.00 | 790.00 | 769.92 | 5,900 |
| Mar 22, 2024 | 786.00 | 793.00 | 777.00 | 793.00 | 772.85 | 4,500 |
| Mar 21, 2024 | 783.00 | 788.00 | 769.00 | 782.00 | 762.13 | 2,800 |
| Mar 19, 2024 | 797.00 | 808.00 | 774.00 | 780.00 | 760.18 | 18,100 |
| Mar 18, 2024 | 754.00 | 798.00 | 748.00 | 798.00 | 777.72 | 27,600 |
| Mar 15, 2024 | 739.00 | 744.00 | 730.00 | 740.00 | 721.19 | 4,500 |
| Mar 14, 2024 | 715.00 | 730.00 | 710.00 | 730.00 | 711.45 | 3,900 |
| Mar 13, 2024 | 711.00 | 729.00 | 711.00 | 716.00 | 697.80 | 7,900 |
| Mar 12, 2024 | 725.00 | 730.00 | 710.00 | 726.00 | 707.55 | 8,700 |
| Mar 11, 2024 | 771.00 | 771.00 | 722.00 | 725.00 | 706.58 | 12,100 |
| Mar 8, 2024 | 735.00 | 769.00 | 735.00 | 768.00 | 748.48 | 16,300 |
| Mar 7, 2024 | 725.00 | 734.00 | 722.00 | 731.00 | 712.42 | 4,600 |
| Mar 6, 2024 | 720.00 | 722.00 | 720.00 | 722.00 | 703.65 | 600 |
| Mar 5, 2024 | 712.00 | 724.00 | 712.00 | 720.00 | 701.70 | 4,700 |
| Mar 4, 2024 | 715.00 | 720.00 | 713.00 | 714.00 | 695.86 | 3,200 |
| Mar 1, 2024 | 715.00 | 718.00 | 711.00 | 711.00 | 692.93 | 2,600 |
| Feb 29, 2024 | 720.00 | 720.00 | 704.00 | 710.00 | 691.96 | 6,700 |
| Feb 28, 2024 | 720.00 | 725.00 | 715.00 | 721.00 | 702.68 | 2,300 |
| Feb 27, 2024 | 721.00 | 728.00 | 718.00 | 728.00 | 709.50 | 2,000 |
| Feb 26, 2024 | 721.00 | 728.00 | 714.00 | 714.00 | 695.86 | 1,900 |
| Feb 22, 2024 | 733.00 | 733.00 | 720.00 | 721.00 | 702.68 | 7,900 |
| Feb 21, 2024 | 713.00 | 735.00 | 710.00 | 725.00 | 706.58 | 6,300 |
| Feb 20, 2024 | 695.00 | 708.00 | 695.00 | 705.00 | 687.08 | 9,700 |
| Feb 19, 2024 | 690.00 | 698.00 | 686.00 | 693.00 | 675.39 | 3,500 |
| Feb 16, 2024 | 700.00 | 700.00 | 684.00 | 688.00 | 670.52 | 3,400 |
| Feb 15, 2024 | 711.00 | 726.00 | 689.00 | 691.00 | 673.44 | 27,800 |
| Feb 14, 2024 | 664.00 | 675.00 | 664.00 | 675.00 | 657.85 | 6,400 |
| Feb 13, 2024 | 669.00 | 670.00 | 662.00 | 666.00 | 649.07 | 6,300 |
| Feb 9, 2024 | 665.00 | 666.00 | 657.00 | 658.00 | 641.28 | 3,400 |
| Feb 8, 2024 | 671.00 | 671.00 | 665.00 | 665.00 | 648.10 | 1,000 |
| Feb 7, 2024 | 666.00 | 675.00 | 655.00 | 658.00 | 641.28 | 2,700 |
| Feb 6, 2024 | 672.00 | 673.00 | 667.00 | 667.00 | 650.05 | 2,000 |
| Feb 5, 2024 | 667.00 | 675.00 | 660.00 | 673.00 | 655.90 | 7,000 |
| Feb 2, 2024 | 656.00 | 657.00 | 655.00 | 657.00 | 640.30 | 2,800 |
| Feb 1, 2024 | 658.00 | 658.00 | 650.00 | 650.00 | 633.48 | 2,000 |
| Jan 31, 2024 | 650.00 | 658.00 | 648.00 | 658.00 | 641.28 | 2,000 |
| Jan 30, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 636.41 | 500 |
| Jan 29, 2024 | 650.00 | 651.00 | 644.00 | 650.00 | 633.48 | 2,100 |
| Jan 26, 2024 | 648.00 | 652.00 | 648.00 | 651.00 | 634.46 | 1,500 |
| Jan 25, 2024 | 649.00 | 649.00 | 640.00 | 648.00 | 631.53 | 5,300 |
| Jan 24, 2024 | 646.00 | 646.00 | 646.00 | 646.00 | 629.58 | 300 |
| Jan 23, 2024 | 645.00 | 648.00 | 641.00 | 642.00 | 625.68 | 1,600 |
| Jan 22, 2024 | 643.00 | 643.00 | 643.00 | 643.00 | 626.66 | 500 |
| Jan 19, 2024 | 645.00 | 645.00 | 640.00 | 645.00 | 628.61 | 1,100 |
| Jan 18, 2024 | 635.00 | 641.00 | 635.00 | 640.00 | 623.74 | 1,900 |
| Jan 17, 2024 | 638.00 | 650.00 | 634.00 | 636.00 | 619.84 | 3,500 |
| Jan 16, 2024 | 637.00 | 640.00 | 634.00 | 636.00 | 619.84 | 2,400 |
| Jan 15, 2024 | 637.00 | 637.00 | 634.00 | 634.00 | 617.89 | 1,900 |
| Jan 12, 2024 | 644.00 | 644.00 | 633.00 | 639.00 | 622.76 | 3,800 |
| Jan 11, 2024 | 642.00 | 645.00 | 633.00 | 644.00 | 627.63 | 4,100 |
| Jan 10, 2024 | 645.00 | 645.00 | 637.00 | 643.00 | 626.66 | 3,800 |
| Jan 9, 2024 | 637.00 | 645.00 | 635.00 | 645.00 | 628.61 | 8,800 |
| Jan 5, 2024 | 634.00 | 634.00 | 630.00 | 630.00 | 613.99 | 4,000 |
| Jan 4, 2024 | 625.00 | 634.00 | 625.00 | 634.00 | 617.89 | 2,400 |
| Dec 29, 2023 | 618.00 | 629.00 | 618.00 | 629.00 | 613.02 | 4,100 |
| Dec 28, 2023 | 608.00 | 620.00 | 608.00 | 620.00 | 604.24 | 1,900 |
| Dec 27, 2023 | 611.00 | 611.00 | 608.00 | 611.00 | 595.47 | 2,800 |
| Dec 26, 2023 | 617.00 | 620.00 | 610.00 | 611.00 | 595.47 | 3,000 |
| Dec 25, 2023 | 616.00 | 624.00 | 606.00 | 607.00 | 591.57 | 8,400 |
| Dec 22, 2023 | 606.00 | 610.00 | 606.00 | 610.00 | 594.50 | 2,300 |
| Dec 21, 2023 | 606.00 | 615.00 | 603.00 | 606.00 | 590.60 | 5,500 |
| Dec 20, 2023 | 611.00 | 611.00 | 602.00 | 606.00 | 590.60 | 1,700 |
| Dec 19, 2023 | 599.00 | 611.00 | 599.00 | 611.00 | 595.47 | 3,700 |
| Dec 18, 2023 | 605.00 | 606.00 | 602.00 | 606.00 | 590.60 | 3,700 |
| Dec 15, 2023 | 605.00 | 605.00 | 597.00 | 605.00 | 589.63 | 3,300 |
| Dec 14, 2023 | 604.00 | 605.00 | 596.00 | 605.00 | 589.63 | 4,900 |
| Dec 13, 2023 | 605.00 | 608.00 | 603.00 | 604.00 | 588.65 | 6,200 |
| Dec 12, 2023 | 601.00 | 605.00 | 601.00 | 605.00 | 589.63 | 1,300 |
| Dec 11, 2023 | 601.00 | 605.00 | 601.00 | 604.00 | 588.65 | 3,000 |
| Dec 8, 2023 | 611.00 | 611.00 | 600.00 | 603.00 | 587.68 | 5,700 |
| Dec 7, 2023 | 610.00 | 614.00 | 609.00 | 612.00 | 596.45 | 1,200 |
| Dec 6, 2023 | 618.00 | 618.00 | 598.00 | 614.00 | 598.40 | 7,900 |
| Dec 5, 2023 | 612.00 | 616.00 | 612.00 | 615.00 | 599.37 | 2,400 |
| Dec 4, 2023 | 605.00 | 611.00 | 602.00 | 611.00 | 595.47 | 3,500 |
| Dec 1, 2023 | 598.00 | 603.00 | 598.00 | 602.00 | 586.70 | 1,400 |
| Nov 30, 2023 | 603.00 | 603.00 | 600.00 | 601.00 | 585.73 | 3,000 |
| Nov 29, 2023 | 599.00 | 603.00 | 599.00 | 603.00 | 587.68 | 1,000 |
| Nov 28, 2023 | 601.00 | 602.00 | 600.00 | 602.00 | 586.70 | 1,900 |
| Nov 27, 2023 | 608.00 | 608.00 | 601.00 | 601.00 | 585.73 | 3,600 |
| Nov 24, 2023 | 608.00 | 608.00 | 604.00 | 607.00 | 591.57 | 5,700 |
| Nov 22, 2023 | 603.00 | 606.00 | 602.00 | 605.00 | 589.63 | 3,200 |
| Nov 21, 2023 | 605.00 | 607.00 | 602.00 | 604.00 | 588.65 | 2,100 |
| Nov 20, 2023 | 602.00 | 605.00 | 600.00 | 605.00 | 589.63 | 3,400 |
| Nov 17, 2023 | 602.00 | 606.00 | 598.00 | 606.00 | 590.60 | 7,100 |
| Nov 16, 2023 | 595.00 | 620.00 | 595.00 | 602.00 | 586.70 | 13,100 |
| Nov 15, 2023 | 630.00 | 630.00 | 594.00 | 594.00 | 578.90 | 33,400 |
| Nov 14, 2023 | 619.00 | 631.00 | 609.00 | 631.00 | 614.96 | 11,100 |
| Nov 13, 2023 | 611.00 | 623.00 | 611.00 | 623.00 | 607.17 | 5,000 |
| Nov 10, 2023 | 614.00 | 618.00 | 609.00 | 609.00 | 593.52 | 2,300 |
| Nov 9, 2023 | 610.00 | 619.00 | 610.00 | 614.00 | 598.40 | 1,400 |
| Nov 8, 2023 | 620.00 | 622.00 | 611.00 | 612.00 | 596.45 | 2,800 |
| Nov 7, 2023 | 613.00 | 619.00 | 610.00 | 618.00 | 602.29 | 3,600 |
| Nov 6, 2023 | 595.00 | 606.00 | 593.00 | 603.00 | 587.68 | 1,700 |
| Nov 2, 2023 | 599.00 | 599.00 | 592.00 | 592.00 | 576.96 | 2,400 |
| Nov 1, 2023 | 579.00 | 580.00 | 577.00 | 580.00 | 565.26 | 1,200 |
| Oct 31, 2023 | 572.00 | 576.00 | 570.00 | 576.00 | 561.36 | 2,800 |
| Oct 30, 2023 | 574.00 | 576.00 | 561.00 | 576.00 | 561.36 | 2,600 |
| Oct 27, 2023 | 580.00 | 581.00 | 577.00 | 577.00 | 562.34 | 1,000 |
| Oct 26, 2023 | 576.00 | 584.00 | 572.00 | 572.00 | 557.46 | 3,900 |
| Oct 25, 2023 | 595.00 | 595.00 | 582.00 | 582.00 | 567.21 | 4,800 |
| Oct 24, 2023 | 592.00 | 595.00 | 555.00 | 587.00 | 572.08 | 12,100 |
| Oct 23, 2023 | 594.00 | 598.00 | 591.00 | 591.00 | 575.98 | 1,700 |
| Oct 20, 2023 | 595.00 | 597.00 | 586.00 | 590.00 | 575.01 | 5,400 |
| Oct 19, 2023 | 608.00 | 611.00 | 602.00 | 602.00 | 586.70 | 1,000 |
| Oct 18, 2023 | 606.00 | 606.00 | 604.00 | 606.00 | 590.60 | 800 |
| Oct 17, 2023 | 595.00 | 605.00 | 595.00 | 596.00 | 580.85 | 6,400 |
| Oct 16, 2023 | 587.00 | 604.00 | 587.00 | 590.00 | 575.01 | 12,800 |
| Oct 13, 2023 | 588.00 | 604.00 | 585.00 | 591.00 | 575.98 | 5,900 |
| Oct 12, 2023 | 591.00 | 592.00 | 580.00 | 589.00 | 574.03 | 4,800 |
| Oct 11, 2023 | 598.00 | 599.00 | 577.00 | 595.00 | 579.88 | 3,500 |
| Oct 10, 2023 | 602.00 | 602.00 | 598.00 | 600.00 | 584.75 | 1,500 |
| Oct 6, 2023 | 605.00 | 605.00 | 591.00 | 597.00 | 581.83 | 5,700 |
| Oct 5, 2023 | 583.00 | 600.00 | 583.00 | 600.00 | 584.75 | 3,700 |
| Oct 4, 2023 | 608.00 | 608.00 | 579.00 | 579.00 | 564.29 | 12,700 |
| Oct 3, 2023 | 623.00 | 623.00 | 616.00 | 616.00 | 600.35 | 5,400 |
| Oct 2, 2023 | 628.00 | 632.00 | 624.00 | 627.00 | 611.07 | 4,000 |
| Sep 29, 2023 | 636.00 | 636.00 | 629.00 | 632.00 | 615.94 | 1,500 |
| Sep 28, 2023 | 630.00 | 634.00 | 626.00 | 626.00 | 610.09 | 2,700 |
| Sep 27, 2023 | 624.00 | 635.00 | 621.00 | 631.00 | 614.96 | 3,200 |
| Sep 26, 2023 | 624.00 | 629.00 | 616.00 | 620.00 | 604.24 | 4,500 |
| Sep 25, 2023 | 636.00 | 636.00 | 619.00 | 624.00 | 608.14 | 6,600 |
| Sep 22, 2023 | 621.00 | 628.00 | 618.00 | 628.00 | 612.04 | 5,000 |
| Sep 21, 2023 | 631.00 | 631.00 | 621.00 | 621.00 | 605.22 | 2,700 |
| Sep 20, 2023 | 631.00 | 634.00 | 628.00 | 630.00 | 613.99 | 4,300 |
| Sep 19, 2023 | 626.00 | 636.00 | 620.00 | 636.00 | 619.84 | 4,400 |
| Sep 15, 2023 | 620.00 | 625.00 | 618.00 | 618.00 | 602.29 | 5,200 |
| Sep 14, 2023 | 628.00 | 628.00 | 624.00 | 626.00 | 610.09 | 1,500 |
| Sep 13, 2023 | 628.00 | 628.00 | 620.00 | 626.00 | 610.09 | 2,300 |
| Sep 12, 2023 | 624.00 | 629.00 | 620.00 | 628.00 | 612.04 | 2,800 |
| Sep 11, 2023 | 630.00 | 639.00 | 623.00 | 623.00 | 607.17 | 4,600 |
| Sep 8, 2023 | 638.00 | 638.00 | 625.00 | 627.00 | 611.07 | 4,100 |
| Sep 7, 2023 | 621.00 | 643.00 | 621.00 | 640.00 | 623.74 | 4,100 |
| Sep 6, 2023 | 631.00 | 631.00 | 614.00 | 620.00 | 604.24 | 5,800 |
| Sep 5, 2023 | 615.00 | 620.00 | 613.00 | 613.00 | 597.42 | 6,100 |
| Sep 4, 2023 | 632.00 | 632.00 | 617.00 | 620.00 | 604.24 | 8,900 |
| Sep 1, 2023 | 636.00 | 637.00 | 629.00 | 633.00 | 616.91 | 2,800 |
| Aug 31, 2023 | 633.00 | 636.00 | 633.00 | 636.00 | 619.84 | 1,100 |
| Aug 30, 2023 | 637.00 | 639.00 | 633.00 | 635.00 | 618.86 | 4,800 |
| Aug 29, 2023 | 647.00 | 647.00 | 628.00 | 630.00 | 613.99 | 12,100 |
| Aug 28, 2023 | 651.00 | 651.00 | 646.00 | 647.00 | 630.56 | 2,800 |
| Aug 25, 2023 | 645.00 | 651.00 | 645.00 | 651.00 | 634.46 | 9,700 |
| Aug 24, 2023 | 644.00 | 646.00 | 641.00 | 646.00 | 629.58 | 2,800 |
| Aug 23, 2023 | 653.00 | 653.00 | 641.00 | 643.00 | 626.66 | 5,200 |
| Aug 22, 2023 | 655.00 | 656.00 | 641.00 | 643.00 | 626.66 | 5,000 |
| Aug 21, 2023 | 636.00 | 656.00 | 633.00 | 653.00 | 636.41 | 8,700 |
| Aug 18, 2023 | 617.00 | 640.00 | 606.00 | 633.00 | 616.91 | 26,900 |
| Aug 17, 2023 | 634.00 | 634.00 | 601.00 | 617.00 | 601.32 | 20,100 |
| Aug 16, 2023 | 652.00 | 652.00 | 637.00 | 640.00 | 623.74 | 11,000 |
| Aug 15, 2023 | 668.00 | 668.00 | 646.00 | 657.00 | 640.30 | 21,500 |
| Aug 14, 2023 | 710.00 | 729.00 | 632.00 | 658.00 | 641.28 | 115,800 |
| Aug 10, 2023 | 708.00 | 709.00 | 684.00 | 709.00 | 690.98 | 16,000 |
| Aug 9, 2023 | 726.00 | 731.00 | 682.00 | 698.00 | 680.26 | 27,300 |
| Aug 8, 2023 | 699.00 | 750.00 | 696.00 | 740.00 | 721.19 | 27,200 |
| Aug 7, 2023 | 699.00 | 699.00 | 688.00 | 698.00 | 680.26 | 3,400 |
| Aug 4, 2023 | 687.00 | 700.00 | 687.00 | 694.00 | 676.36 | 5,600 |
| Aug 3, 2023 | 681.00 | 698.00 | 681.00 | 697.00 | 679.29 | 3,800 |
| Aug 2, 2023 | 680.00 | 700.00 | 679.00 | 688.00 | 670.52 | 14,900 |
| Aug 1, 2023 | 673.00 | 680.00 | 668.00 | 673.00 | 655.90 | 7,300 |
| Jul 31, 2023 | 680.00 | 685.00 | 671.00 | 677.00 | 659.80 | 5,500 |
| Jul 28, 2023 | 679.00 | 679.00 | 672.00 | 678.00 | 660.77 | 2,400 |
| Jul 27, 2023 | 680.00 | 686.00 | 678.00 | 678.00 | 660.77 | 2,200 |
| Jul 26, 2023 | 689.00 | 692.00 | 677.00 | 678.00 | 660.77 | 6,200 |
| Jul 25, 2023 | 700.00 | 700.00 | 682.00 | 682.00 | 664.67 | 10,700 |
| Jul 24, 2023 | 700.00 | 720.00 | 688.00 | 699.00 | 681.24 | 39,000 |
| Jul 21, 2023 | 703.00 | 703.00 | 695.00 | 698.00 | 680.26 | 2,400 |
| Jul 20, 2023 | 703.00 | 706.00 | 690.00 | 700.00 | 682.21 | 5,900 |
| Jul 19, 2023 | 713.00 | 715.00 | 699.00 | 702.00 | 684.16 | 12,400 |
| Jul 18, 2023 | 705.00 | 713.00 | 705.00 | 713.00 | 694.88 | 25,500 |
| Jul 14, 2023 | 695.00 | 695.00 | 690.00 | 695.00 | 677.34 | 5,100 |
| Jul 13, 2023 | 685.00 | 695.00 | 684.00 | 695.00 | 677.34 | 7,100 |
| Jul 12, 2023 | 685.00 | 685.00 | 671.00 | 680.00 | 662.72 | 5,900 |
| Jul 11, 2023 | 667.00 | 695.00 | 667.00 | 689.00 | 671.49 | 22,600 |
| Jul 10, 2023 | 668.00 | 669.00 | 653.00 | 669.00 | 652.00 | 1,200 |
| Jul 7, 2023 | 639.00 | 670.00 | 630.00 | 662.00 | 645.18 | 2,400 |
| Jul 6, 2023 | 660.00 | 669.00 | 657.00 | 669.00 | 652.00 | 3,800 |
| Jul 5, 2023 | 642.00 | 669.00 | 642.00 | 656.00 | 639.33 | 2,100 |
| Jul 4, 2023 | 675.00 | 675.00 | 670.00 | 670.00 | 652.97 | 800 |
| Jul 3, 2023 | 670.00 | 675.00 | 650.00 | 675.00 | 657.85 | 12,100 |
| Jun 30, 2023 | 649.00 | 660.00 | 633.00 | 660.00 | 643.23 | 1,300 |
| Jun 29, 2023 | 639.00 | 649.00 | 639.00 | 649.00 | 632.51 | 500 |
| Jun 28, 2023 | 650.00 | 650.00 | 621.00 | 649.00 | 632.51 | 1,900 |
| Jun 27, 2023 | 662.00 | 662.00 | 652.00 | 652.00 | 635.43 | 1,600 |
| Jun 26, 2023 | 660.00 | 660.00 | 660.00 | 660.00 | 643.23 | 200 |
| Jun 23, 2023 | 670.00 | 670.00 | 668.00 | 668.00 | 651.02 | 2,700 |
| Jun 22, 2023 | 663.00 | 667.00 | 660.00 | 667.00 | 650.05 | 2,000 |
| Jun 21, 2023 | 664.00 | 669.00 | 657.00 | 663.00 | 646.15 | 2,300 |
| Jun 20, 2023 | 648.00 | 660.00 | 648.00 | 657.00 | 640.30 | 1,700 |
| Jun 19, 2023 | 648.00 | 648.00 | 646.00 | 648.00 | 631.53 | 500 |
| Jun 16, 2023 | 641.00 | 648.00 | 640.00 | 648.00 | 631.53 | 500 |
| Jun 15, 2023 | 670.00 | 670.00 | 650.00 | 650.00 | 633.48 | 1,700 |
| Jun 14, 2023 | 660.00 | 660.00 | 660.00 | 660.00 | 643.23 | 100 |
| Jun 13, 2023 | 650.00 | 650.00 | 641.00 | 641.00 | 624.71 | 400 |
| Jun 12, 2023 | 655.00 | 655.00 | 650.00 | 655.00 | 638.35 | 300 |
| Jun 9, 2023 | 674.00 | 674.00 | 653.00 | 659.00 | 642.25 | 1,800 |
| Jun 8, 2023 | 628.00 | 650.00 | 628.00 | 647.00 | 630.56 | 1,900 |
| Jun 7, 2023 | 652.00 | 652.00 | 628.00 | 635.00 | 618.86 | 4,600 |
| Jun 6, 2023 | 658.00 | 658.00 | 646.00 | 652.00 | 635.43 | 2,700 |
| Jun 5, 2023 | 674.00 | 674.00 | 640.00 | 640.00 | 623.74 | 3,000 |
| Jun 2, 2023 | 649.00 | 662.00 | 635.00 | 638.00 | 621.79 | 800 |
| Jun 1, 2023 | 650.00 | 650.00 | 649.00 | 649.00 | 632.51 | 300 |
| May 31, 2023 | 650.00 | 660.00 | 609.00 | 650.00 | 633.48 | 10,200 |
| May 30, 2023 | 695.00 | 695.00 | 648.00 | 650.00 | 633.48 | 7,000 |
| May 29, 2023 | 679.00 | 695.00 | 679.00 | 691.00 | 673.44 | 5,000 |
| May 26, 2023 | 695.00 | 700.00 | 695.00 | 699.00 | 681.24 | 1,000 |
| May 25, 2023 | 703.00 | 709.00 | 689.00 | 700.00 | 682.21 | 4,900 |
| May 24, 2023 | 689.00 | 700.00 | 688.00 | 700.00 | 682.21 | 4,100 |
| May 23, 2023 | 682.00 | 689.00 | 682.00 | 685.00 | 667.59 | 2,200 |
| May 22, 2023 | 683.00 | 683.00 | 683.00 | 683.00 | 665.64 | 1,800 |
| May 19, 2023 | 692.00 | 692.00 | 683.00 | 685.00 | 667.59 | 3,800 |
| May 18, 2023 | 702.00 | 702.00 | 682.00 | 692.00 | 674.41 | 5,400 |
| May 17, 2023 | 705.00 | 705.00 | 665.00 | 692.00 | 674.41 | 5,400 |
| May 16, 2023 | 700.00 | 712.00 | 675.00 | 704.00 | 686.11 | 6,500 |
| May 15, 2023 | 695.00 | 695.00 | 671.00 | 681.00 | 663.69 | 7,600 |
| May 12, 2023 | 709.00 | 709.00 | 668.00 | 695.00 | 677.34 | 6,000 |
| May 11, 2023 | 715.00 | 715.00 | 686.00 | 699.00 | 681.24 | 5,700 |
| May 10, 2023 | 717.00 | 719.00 | 689.00 | 716.00 | 697.80 | 4,800 |
| May 9, 2023 | 687.00 | 719.00 | 686.00 | 710.00 | 691.96 | 5,600 |
| May 8, 2023 | 695.00 | 695.00 | 679.00 | 686.00 | 668.57 | 6,100 |
| May 2, 2023 | 680.00 | 687.00 | 675.00 | 687.00 | 669.54 | 3,000 |
| May 1, 2023 | 655.00 | 702.00 | 654.00 | 686.00 | 668.57 | 21,500 |
| Apr 28, 2023 | 640.00 | 652.00 | 631.00 | 652.00 | 635.43 | 7,500 |
| Apr 27, 2023 | 631.00 | 640.00 | 622.00 | 640.00 | 623.74 | 3,600 |
| Apr 26, 2023 | 626.00 | 631.00 | 625.00 | 631.00 | 614.96 | 5,000 |
| Apr 25, 2023 | 628.00 | 638.00 | 625.00 | 626.00 | 610.09 | 13,000 |