Tokyo - Delayed Quote • JPY
Aseed Holdings Co.,Ltd. (9959.T)
At close: 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 | 609.00 | 610.00 | 606.00 | 608.00 | 608.00 | 3,600 |
| Apr 25, 2024 | 616.00 | 617.00 | 609.00 | 615.00 | 615.00 | 3,800 |
| Apr 24, 2024 | 614.00 | 615.00 | 613.00 | 615.00 | 615.00 | 3,600 |
| Apr 23, 2024 | 608.00 | 613.00 | 608.00 | 613.00 | 613.00 | 3,100 |
| Apr 22, 2024 | 605.00 | 609.00 | 605.00 | 607.00 | 607.00 | 1,700 |
| Apr 19, 2024 | 610.00 | 611.00 | 602.00 | 604.00 | 604.00 | 4,900 |
| Apr 18, 2024 | 609.00 | 613.00 | 609.00 | 609.00 | 609.00 | 900 |
| Apr 17, 2024 | 613.00 | 613.00 | 608.00 | 608.00 | 608.00 | 2,900 |
| Apr 16, 2024 | 609.00 | 612.00 | 607.00 | 610.00 | 610.00 | 3,500 |
| Apr 15, 2024 | 609.00 | 611.00 | 608.00 | 608.00 | 608.00 | 3,800 |
| Apr 12, 2024 | 613.00 | 614.00 | 612.00 | 612.00 | 612.00 | 1,500 |
| Apr 11, 2024 | 616.00 | 616.00 | 611.00 | 613.00 | 613.00 | 4,200 |
| Apr 10, 2024 | 616.00 | 617.00 | 615.00 | 617.00 | 617.00 | 3,600 |
| Apr 9, 2024 | 611.00 | 616.00 | 611.00 | 616.00 | 616.00 | 3,700 |
| Apr 8, 2024 | 613.00 | 613.00 | 611.00 | 611.00 | 611.00 | 1,900 |
| Apr 5, 2024 | 606.00 | 614.00 | 606.00 | 610.00 | 610.00 | 2,700 |
| Apr 4, 2024 | 611.00 | 615.00 | 608.00 | 610.00 | 610.00 | 8,500 |
| Apr 3, 2024 | 612.00 | 615.00 | 612.00 | 613.00 | 613.00 | 3,800 |
| Apr 2, 2024 | 618.00 | 619.00 | 614.00 | 616.00 | 616.00 | 3,200 |
| Apr 1, 2024 | 620.00 | 620.00 | 615.00 | 617.00 | 617.00 | 9,700 |
| Mar 29, 2024 | 614.00 | 615.00 | 613.00 | 614.00 | 614.00 | 4,400 |
| Mar 28, 2024 | 9.00 Dividend | |||||
| Mar 28, 2024 | 612.00 | 619.00 | 611.00 | 616.00 | 616.00 | 21,400 |
| Mar 27, 2024 | 643.00 | 648.00 | 640.00 | 643.00 | 634.00 | 62,300 |
| Mar 26, 2024 | 635.00 | 640.00 | 634.00 | 640.00 | 631.04 | 21,800 |
| Mar 25, 2024 | 631.00 | 635.00 | 630.00 | 634.00 | 625.13 | 18,200 |
| Mar 22, 2024 | 627.00 | 632.00 | 626.00 | 630.00 | 621.18 | 12,200 |
| Mar 21, 2024 | 628.00 | 629.00 | 625.00 | 627.00 | 618.22 | 11,200 |
| Mar 19, 2024 | 624.00 | 626.00 | 621.00 | 626.00 | 617.24 | 10,000 |
| Mar 18, 2024 | 621.00 | 624.00 | 620.00 | 624.00 | 615.27 | 10,500 |
| Mar 15, 2024 | 621.00 | 622.00 | 618.00 | 622.00 | 613.29 | 8,300 |
| Mar 14, 2024 | 618.00 | 621.00 | 617.00 | 620.00 | 611.32 | 7,500 |
| Mar 13, 2024 | 617.00 | 618.00 | 616.00 | 616.00 | 607.38 | 6,600 |
| Mar 12, 2024 | 615.00 | 617.00 | 614.00 | 616.00 | 607.38 | 8,500 |
| Mar 11, 2024 | 618.00 | 619.00 | 614.00 | 615.00 | 606.39 | 22,800 |
| Mar 8, 2024 | 620.00 | 620.00 | 618.00 | 620.00 | 611.32 | 11,700 |
| Mar 7, 2024 | 623.00 | 624.00 | 620.00 | 620.00 | 611.32 | 16,400 |
| Mar 6, 2024 | 620.00 | 623.00 | 619.00 | 623.00 | 614.28 | 16,500 |
| Mar 5, 2024 | 628.00 | 629.00 | 618.00 | 623.00 | 614.28 | 23,400 |
| Mar 4, 2024 | 627.00 | 631.00 | 626.00 | 628.00 | 619.21 | 19,900 |
| Mar 1, 2024 | 622.00 | 627.00 | 621.00 | 623.00 | 614.28 | 47,600 |
| Feb 29, 2024 | 612.00 | 624.00 | 612.00 | 617.00 | 608.36 | 275,200 |
| Feb 28, 2024 | 604.00 | 620.00 | 604.00 | 607.00 | 598.50 | 83,200 |
| Feb 27, 2024 | 603.00 | 606.00 | 603.00 | 604.00 | 595.55 | 43,000 |
| Feb 26, 2024 | 604.00 | 606.00 | 602.00 | 604.00 | 595.55 | 35,100 |
| Feb 22, 2024 | 610.00 | 615.00 | 601.00 | 601.00 | 592.59 | 125,600 |
| Feb 21, 2024 | 650.00 | 650.00 | 645.00 | 650.00 | 640.90 | 3,300 |
| Feb 20, 2024 | 658.00 | 658.00 | 650.00 | 650.00 | 640.90 | 3,500 |
| Feb 19, 2024 | 661.00 | 665.00 | 658.00 | 658.00 | 648.79 | 6,200 |
| Feb 16, 2024 | 680.00 | 680.00 | 662.00 | 667.00 | 657.66 | 7,000 |
| Feb 15, 2024 | 683.00 | 683.00 | 668.00 | 679.00 | 669.50 | 3,200 |
| Feb 14, 2024 | 685.00 | 685.00 | 669.00 | 684.00 | 674.43 | 2,100 |
| Feb 13, 2024 | 668.00 | 697.00 | 668.00 | 682.00 | 672.45 | 8,200 |
| Feb 9, 2024 | 697.00 | 697.00 | 673.00 | 683.00 | 673.44 | 4,700 |
| Feb 8, 2024 | 690.00 | 697.00 | 685.00 | 697.00 | 687.24 | 2,700 |
| Feb 7, 2024 | 697.00 | 700.00 | 690.00 | 690.00 | 680.34 | 3,000 |
| Feb 6, 2024 | 670.00 | 711.00 | 670.00 | 697.00 | 687.24 | 11,700 |
| Feb 5, 2024 | 661.00 | 672.00 | 661.00 | 668.00 | 658.65 | 6,900 |
| Feb 2, 2024 | 660.00 | 661.00 | 655.00 | 661.00 | 651.75 | 6,100 |
| Feb 1, 2024 | 658.00 | 660.00 | 657.00 | 660.00 | 650.76 | 2,400 |
| Jan 31, 2024 | 659.00 | 659.00 | 656.00 | 658.00 | 648.79 | 2,200 |
| Jan 30, 2024 | 658.00 | 659.00 | 657.00 | 658.00 | 648.79 | 5,500 |
| Jan 29, 2024 | 655.00 | 658.00 | 646.00 | 657.00 | 647.80 | 8,200 |
| Jan 26, 2024 | 640.00 | 645.00 | 638.00 | 645.00 | 635.97 | 2,400 |
| Jan 25, 2024 | 634.00 | 643.00 | 634.00 | 642.00 | 633.01 | 6,700 |
| Jan 24, 2024 | 630.00 | 630.00 | 625.00 | 630.00 | 621.18 | 4,000 |
| Jan 23, 2024 | 629.00 | 629.00 | 627.00 | 629.00 | 620.20 | 3,700 |
| Jan 22, 2024 | 628.00 | 628.00 | 625.00 | 628.00 | 619.21 | 3,800 |
| Jan 19, 2024 | 626.00 | 627.00 | 622.00 | 627.00 | 618.22 | 1,200 |
| Jan 18, 2024 | 624.00 | 627.00 | 624.00 | 624.00 | 615.27 | 1,400 |
| Jan 17, 2024 | 627.00 | 627.00 | 622.00 | 623.00 | 614.28 | 3,000 |
| Jan 16, 2024 | 625.00 | 625.00 | 619.00 | 622.00 | 613.29 | 1,900 |
| Jan 15, 2024 | 625.00 | 625.00 | 619.00 | 619.00 | 610.34 | 2,100 |
| Jan 12, 2024 | 618.00 | 621.00 | 617.00 | 621.00 | 612.31 | 1,200 |
| Jan 11, 2024 | 623.00 | 623.00 | 621.00 | 621.00 | 612.31 | 900 |
| Jan 10, 2024 | 625.00 | 625.00 | 617.00 | 622.00 | 613.29 | 2,900 |
| Jan 9, 2024 | 625.00 | 627.00 | 623.00 | 623.00 | 614.28 | 3,400 |
| Jan 5, 2024 | 626.00 | 626.00 | 621.00 | 625.00 | 616.25 | 2,900 |
| Jan 4, 2024 | 625.00 | 627.00 | 618.00 | 621.00 | 612.31 | 2,800 |
| Dec 29, 2023 | 627.00 | 627.00 | 621.00 | 622.00 | 613.29 | 5,300 |
| Dec 28, 2023 | 628.00 | 628.00 | 611.00 | 618.00 | 609.35 | 9,700 |
| Dec 27, 2023 | 604.00 | 608.00 | 598.00 | 608.00 | 599.49 | 11,200 |
| Dec 26, 2023 | 590.00 | 594.00 | 590.00 | 594.00 | 585.69 | 8,900 |
| Dec 25, 2023 | 588.00 | 589.00 | 586.00 | 589.00 | 580.76 | 8,500 |
| Dec 22, 2023 | 586.00 | 587.00 | 586.00 | 587.00 | 578.78 | 1,600 |
| Dec 21, 2023 | 588.00 | 588.00 | 582.00 | 588.00 | 579.77 | 4,000 |
| Dec 20, 2023 | 586.00 | 589.00 | 585.00 | 589.00 | 580.76 | 2,600 |
| Dec 19, 2023 | 582.00 | 587.00 | 582.00 | 585.00 | 576.81 | 700 |
| Dec 18, 2023 | 587.00 | 587.00 | 584.00 | 584.00 | 575.83 | 1,700 |
| Dec 15, 2023 | 584.00 | 588.00 | 581.00 | 587.00 | 578.78 | 4,200 |
| Dec 14, 2023 | 587.00 | 587.00 | 580.00 | 582.00 | 573.85 | 4,800 |
| Dec 13, 2023 | 586.00 | 586.00 | 581.00 | 585.00 | 576.81 | 3,600 |
| Dec 12, 2023 | 581.00 | 585.00 | 581.00 | 585.00 | 576.81 | 3,600 |
| Dec 11, 2023 | 584.00 | 585.00 | 582.00 | 585.00 | 576.81 | 2,900 |
| Dec 8, 2023 | 586.00 | 587.00 | 580.00 | 584.00 | 575.83 | 5,400 |
| Dec 7, 2023 | 584.00 | 586.00 | 584.00 | 586.00 | 577.80 | 3,300 |
| Dec 6, 2023 | 581.00 | 584.00 | 581.00 | 584.00 | 575.83 | 1,700 |
| Dec 5, 2023 | 584.00 | 584.00 | 581.00 | 581.00 | 572.87 | 1,000 |
| Dec 4, 2023 | 584.00 | 584.00 | 581.00 | 583.00 | 574.84 | 1,800 |
| Dec 1, 2023 | 581.00 | 584.00 | 580.00 | 581.00 | 572.87 | 700 |
| Nov 30, 2023 | 583.00 | 583.00 | 581.00 | 581.00 | 572.87 | 1,200 |
| Nov 29, 2023 | 582.00 | 584.00 | 581.00 | 583.00 | 574.84 | 1,700 |
| Nov 28, 2023 | 583.00 | 583.00 | 579.00 | 582.00 | 573.85 | 3,200 |
| Nov 27, 2023 | 583.00 | 583.00 | 579.00 | 582.00 | 573.85 | 3,700 |
| Nov 24, 2023 | 582.00 | 582.00 | 578.00 | 580.00 | 571.88 | 5,000 |
| Nov 22, 2023 | 578.00 | 581.00 | 578.00 | 581.00 | 572.87 | 1,900 |
| Nov 21, 2023 | 581.00 | 581.00 | 579.00 | 579.00 | 570.90 | 1,700 |
| Nov 20, 2023 | 581.00 | 581.00 | 577.00 | 580.00 | 571.88 | 3,600 |
| Nov 17, 2023 | 581.00 | 581.00 | 580.00 | 581.00 | 572.87 | 1,200 |
| Nov 16, 2023 | 581.00 | 582.00 | 577.00 | 581.00 | 572.87 | 3,300 |
| Nov 15, 2023 | 581.00 | 581.00 | 578.00 | 581.00 | 572.87 | 2,600 |
| Nov 14, 2023 | 580.00 | 581.00 | 577.00 | 581.00 | 572.87 | 4,300 |
| Nov 13, 2023 | 578.00 | 583.00 | 577.00 | 580.00 | 571.88 | 34,000 |
| Nov 10, 2023 | 565.00 | 566.00 | 564.00 | 566.00 | 558.08 | 600 |
| Nov 9, 2023 | 565.00 | 565.00 | 560.00 | 562.00 | 554.13 | 2,000 |
| Nov 8, 2023 | 567.00 | 567.00 | 563.00 | 567.00 | 559.06 | 800 |
| Nov 7, 2023 | 565.00 | 566.00 | 565.00 | 565.00 | 557.09 | 300 |
| Nov 6, 2023 | 565.00 | 565.00 | 565.00 | 565.00 | 557.09 | 500 |
| Nov 2, 2023 | 562.00 | 566.00 | 562.00 | 565.00 | 557.09 | 600 |
| Nov 1, 2023 | 566.00 | 566.00 | 561.00 | 561.00 | 553.15 | 2,500 |
| Oct 31, 2023 | 566.00 | 566.00 | 565.00 | 565.00 | 557.09 | 200 |
| Oct 30, 2023 | 560.00 | 566.00 | 560.00 | 566.00 | 558.08 | 1,100 |
| Oct 27, 2023 | 565.00 | 567.00 | 563.00 | 565.00 | 557.09 | 400 |
| Oct 26, 2023 | 564.00 | 565.00 | 564.00 | 565.00 | 557.09 | 600 |
| Oct 25, 2023 | 570.00 | 570.00 | 564.00 | 568.00 | 560.05 | 2,000 |
| Oct 24, 2023 | 569.00 | 569.00 | 566.00 | 568.00 | 560.05 | 3,300 |
| Oct 23, 2023 | 566.00 | 568.00 | 564.00 | 566.00 | 558.08 | 2,300 |
| Oct 20, 2023 | 561.00 | 564.00 | 560.00 | 564.00 | 556.11 | 1,000 |
| Oct 19, 2023 | 560.00 | 563.00 | 559.00 | 563.00 | 555.12 | 2,700 |
| Oct 18, 2023 | 559.00 | 565.00 | 559.00 | 563.00 | 555.12 | 900 |
| Oct 17, 2023 | 564.00 | 564.00 | 560.00 | 562.00 | 554.13 | 1,000 |
| Oct 16, 2023 | 562.00 | 562.00 | 555.00 | 559.00 | 551.18 | 3,800 |
| Oct 13, 2023 | 563.00 | 566.00 | 562.00 | 566.00 | 558.08 | 1,400 |
| Oct 12, 2023 | 562.00 | 564.00 | 561.00 | 562.00 | 554.13 | 2,300 |
| Oct 11, 2023 | 567.00 | 569.00 | 560.00 | 565.00 | 557.09 | 4,600 |
| Oct 10, 2023 | 565.00 | 568.00 | 565.00 | 566.00 | 558.08 | 1,200 |
| Oct 6, 2023 | 566.00 | 569.00 | 566.00 | 567.00 | 559.06 | 500 |
| Oct 5, 2023 | 563.00 | 564.00 | 563.00 | 564.00 | 556.11 | 500 |
| Oct 4, 2023 | 563.00 | 568.00 | 562.00 | 564.00 | 556.11 | 2,000 |
| Oct 3, 2023 | 568.00 | 568.00 | 564.00 | 568.00 | 560.05 | 1,100 |
| Oct 2, 2023 | 570.00 | 574.00 | 568.00 | 571.00 | 563.01 | 1,600 |
| Sep 29, 2023 | 570.00 | 571.00 | 564.00 | 568.00 | 560.05 | 6,400 |
| Sep 28, 2023 | 8.00 Dividend | |||||
| Sep 28, 2023 | 573.00 | 573.00 | 566.00 | 566.00 | 558.08 | 9,300 |
| Sep 27, 2023 | 577.00 | 577.00 | 572.00 | 575.00 | 559.06 | 8,000 |
| Sep 26, 2023 | 576.00 | 576.00 | 570.00 | 574.00 | 558.09 | 9,300 |
| Sep 25, 2023 | 575.00 | 577.00 | 571.00 | 575.00 | 559.06 | 9,100 |
| Sep 22, 2023 | 568.00 | 575.00 | 567.00 | 575.00 | 559.06 | 4,900 |
| Sep 21, 2023 | 577.00 | 577.00 | 568.00 | 570.00 | 554.20 | 7,500 |
| Sep 20, 2023 | 577.00 | 578.00 | 576.00 | 576.00 | 560.04 | 2,000 |
| Sep 19, 2023 | 579.00 | 580.00 | 575.00 | 579.00 | 562.95 | 5,200 |
| Sep 15, 2023 | 577.00 | 577.00 | 572.00 | 574.00 | 558.09 | 5,200 |
| Sep 14, 2023 | 576.00 | 577.00 | 575.00 | 575.00 | 559.06 | 2,300 |
| Sep 13, 2023 | 576.00 | 576.00 | 574.00 | 574.00 | 558.09 | 1,300 |
| Sep 12, 2023 | 575.00 | 577.00 | 574.00 | 574.00 | 558.09 | 1,600 |
| Sep 11, 2023 | 577.00 | 577.00 | 574.00 | 575.00 | 559.06 | 2,700 |
| Sep 8, 2023 | 576.00 | 577.00 | 574.00 | 576.00 | 560.04 | 1,600 |
| Sep 7, 2023 | 575.00 | 576.00 | 574.00 | 576.00 | 560.04 | 1,800 |
| Sep 6, 2023 | 574.00 | 576.00 | 573.00 | 576.00 | 560.04 | 2,300 |
| Sep 5, 2023 | 572.00 | 575.00 | 572.00 | 574.00 | 558.09 | 3,100 |
| Sep 4, 2023 | 572.00 | 573.00 | 570.00 | 572.00 | 556.15 | 2,800 |
| Sep 1, 2023 | 574.00 | 574.00 | 571.00 | 572.00 | 556.15 | 2,400 |
| Aug 31, 2023 | 574.00 | 574.00 | 572.00 | 574.00 | 558.09 | 2,200 |
| Aug 30, 2023 | 569.00 | 575.00 | 569.00 | 574.00 | 558.09 | 2,400 |
| Aug 29, 2023 | 577.00 | 581.00 | 568.00 | 570.00 | 554.20 | 17,300 |
| Aug 28, 2023 | 569.00 | 577.00 | 569.00 | 574.00 | 558.09 | 12,200 |
| Aug 25, 2023 | 572.00 | 572.00 | 570.00 | 570.00 | 554.20 | 2,800 |
| Aug 24, 2023 | 569.00 | 571.00 | 565.00 | 570.00 | 554.20 | 4,400 |
| Aug 23, 2023 | 569.00 | 569.00 | 564.00 | 567.00 | 551.29 | 5,400 |
| Aug 22, 2023 | 567.00 | 568.00 | 558.00 | 567.00 | 551.29 | 4,900 |
| Aug 21, 2023 | 562.00 | 567.00 | 562.00 | 566.00 | 550.31 | 2,000 |
| Aug 18, 2023 | 565.00 | 565.00 | 562.00 | 562.00 | 546.42 | 2,000 |
| Aug 17, 2023 | 565.00 | 567.00 | 563.00 | 567.00 | 551.29 | 1,900 |
| Aug 16, 2023 | 567.00 | 567.00 | 563.00 | 566.00 | 550.31 | 2,400 |
| Aug 15, 2023 | 564.00 | 567.00 | 564.00 | 567.00 | 551.29 | 2,500 |
| Aug 14, 2023 | 570.00 | 570.00 | 559.00 | 564.00 | 548.37 | 18,100 |
| Aug 10, 2023 | 575.00 | 581.00 | 573.00 | 575.00 | 559.06 | 6,800 |
| Aug 9, 2023 | 573.00 | 575.00 | 573.00 | 574.00 | 558.09 | 600 |
| Aug 8, 2023 | 573.00 | 573.00 | 571.00 | 573.00 | 557.12 | 2,700 |
| Aug 7, 2023 | 572.00 | 576.00 | 572.00 | 575.00 | 559.06 | 2,000 |
| Aug 4, 2023 | 572.00 | 574.00 | 571.00 | 572.00 | 556.15 | 2,000 |
| Aug 3, 2023 | 574.00 | 575.00 | 572.00 | 572.00 | 556.15 | 3,500 |
| Aug 2, 2023 | 574.00 | 577.00 | 573.00 | 574.00 | 558.09 | 4,100 |
| Aug 1, 2023 | 573.00 | 574.00 | 572.00 | 573.00 | 557.12 | 2,000 |
| Jul 31, 2023 | 575.00 | 575.00 | 573.00 | 573.00 | 557.12 | 1,700 |
| Jul 28, 2023 | 579.00 | 579.00 | 575.00 | 575.00 | 559.06 | 6,200 |
| Jul 27, 2023 | 578.00 | 578.00 | 575.00 | 576.00 | 560.04 | 5,700 |
| Jul 26, 2023 | 577.00 | 577.00 | 575.00 | 575.00 | 559.06 | 8,600 |
| Jul 25, 2023 | 577.00 | 577.00 | 574.00 | 574.00 | 558.09 | 6,500 |
| Jul 24, 2023 | 574.00 | 575.00 | 571.00 | 575.00 | 559.06 | 10,800 |
| Jul 21, 2023 | 568.00 | 571.00 | 568.00 | 571.00 | 555.17 | 9,500 |
| Jul 20, 2023 | 567.00 | 571.00 | 567.00 | 571.00 | 555.17 | 13,800 |
| Jul 19, 2023 | 570.00 | 572.00 | 567.00 | 568.00 | 552.26 | 70,800 |
| Jul 18, 2023 | 593.00 | 593.00 | 586.00 | 586.00 | 569.76 | 3,300 |
| Jul 14, 2023 | 588.00 | 588.00 | 588.00 | 588.00 | 571.70 | 1,200 |
| Jul 13, 2023 | 592.00 | 592.00 | 580.00 | 589.00 | 572.68 | 3,700 |
| Jul 12, 2023 | 599.00 | 599.00 | 590.00 | 597.00 | 580.45 | 5,200 |
| Jul 11, 2023 | 598.00 | 599.00 | 591.00 | 599.00 | 582.40 | 2,900 |
| Jul 10, 2023 | 592.00 | 594.00 | 590.00 | 591.00 | 574.62 | 1,500 |
| Jul 7, 2023 | 583.00 | 594.00 | 583.00 | 589.00 | 572.68 | 3,300 |
| Jul 6, 2023 | 580.00 | 583.00 | 577.00 | 582.00 | 565.87 | 2,200 |
| Jul 5, 2023 | 583.00 | 583.00 | 575.00 | 575.00 | 559.06 | 3,400 |
| Jul 4, 2023 | 577.00 | 583.00 | 577.00 | 583.00 | 566.84 | 2,000 |
| Jul 3, 2023 | 575.00 | 580.00 | 574.00 | 576.00 | 560.04 | 3,200 |
| Jun 30, 2023 | 571.00 | 574.00 | 570.00 | 574.00 | 558.09 | 1,000 |
| Jun 29, 2023 | 572.00 | 575.00 | 571.00 | 572.00 | 556.15 | 1,200 |
| Jun 28, 2023 | 573.00 | 575.00 | 573.00 | 575.00 | 559.06 | 400 |
| Jun 27, 2023 | 576.00 | 576.00 | 575.00 | 575.00 | 559.06 | 1,500 |
| Jun 26, 2023 | 578.00 | 578.00 | 574.00 | 575.00 | 559.06 | 2,000 |
| Jun 23, 2023 | 578.00 | 578.00 | 570.00 | 576.00 | 560.04 | 2,400 |
| Jun 22, 2023 | 578.00 | 578.00 | 571.00 | 576.00 | 560.04 | 1,700 |
| Jun 21, 2023 | 563.00 | 574.00 | 562.00 | 574.00 | 558.09 | 1,700 |
| Jun 20, 2023 | 560.00 | 563.00 | 560.00 | 563.00 | 547.40 | 1,600 |
| Jun 19, 2023 | 570.00 | 570.00 | 560.00 | 560.00 | 544.48 | 3,000 |
| Jun 16, 2023 | 562.00 | 565.00 | 560.00 | 565.00 | 549.34 | 1,400 |
| Jun 15, 2023 | 579.00 | 579.00 | 565.00 | 566.00 | 550.31 | 2,900 |
| Jun 14, 2023 | 579.00 | 581.00 | 574.00 | 581.00 | 564.90 | 2,200 |
| Jun 13, 2023 | 578.00 | 578.00 | 572.00 | 578.00 | 561.98 | 900 |
| Jun 12, 2023 | 579.00 | 579.00 | 569.00 | 575.00 | 559.06 | 1,300 |
| Jun 9, 2023 | 565.00 | 575.00 | 565.00 | 575.00 | 559.06 | 1,600 |
| Jun 8, 2023 | 561.00 | 565.00 | 561.00 | 565.00 | 549.34 | 900 |
| Jun 7, 2023 | 560.00 | 561.00 | 560.00 | 560.00 | 544.48 | 1,000 |
| Jun 6, 2023 | 560.00 | 563.00 | 560.00 | 563.00 | 547.40 | 1,100 |
| Jun 5, 2023 | 558.00 | 560.00 | 555.00 | 560.00 | 544.48 | 700 |
| Jun 2, 2023 | 555.00 | 558.00 | 550.00 | 558.00 | 542.53 | 1,300 |
| Jun 1, 2023 | 558.00 | 558.00 | 554.00 | 557.00 | 541.56 | 800 |
| May 31, 2023 | 555.00 | 566.00 | 541.00 | 551.00 | 535.73 | 9,400 |
| May 30, 2023 | 561.00 | 561.00 | 560.00 | 561.00 | 545.45 | 600 |
| May 29, 2023 | 561.00 | 566.00 | 561.00 | 563.00 | 547.40 | 900 |
| May 26, 2023 | 568.00 | 571.00 | 560.00 | 565.00 | 549.34 | 1,600 |
| May 25, 2023 | 574.00 | 574.00 | 563.00 | 568.00 | 552.26 | 3,500 |
| May 24, 2023 | 573.00 | 574.00 | 570.00 | 574.00 | 558.09 | 3,300 |
| May 23, 2023 | 572.00 | 572.00 | 552.00 | 572.00 | 556.15 | 8,300 |
| May 22, 2023 | 573.00 | 573.00 | 550.00 | 572.00 | 556.15 | 5,600 |
| May 19, 2023 | 567.00 | 574.00 | 562.00 | 573.00 | 557.12 | 3,100 |
| May 18, 2023 | 572.00 | 573.00 | 566.00 | 571.00 | 555.17 | 3,000 |
| May 17, 2023 | 572.00 | 572.00 | 563.00 | 569.00 | 553.23 | 1,900 |
| May 16, 2023 | 579.00 | 579.00 | 565.00 | 572.00 | 556.15 | 1,300 |
| May 15, 2023 | 576.00 | 576.00 | 565.00 | 568.00 | 552.26 | 4,200 |
| May 12, 2023 | 582.00 | 595.00 | 576.00 | 582.00 | 565.87 | 4,000 |
| May 11, 2023 | 573.00 | 587.00 | 570.00 | 575.00 | 559.06 | 3,000 |
| May 10, 2023 | 583.00 | 583.00 | 576.00 | 579.00 | 562.95 | 1,300 |
| May 9, 2023 | 579.00 | 580.00 | 577.00 | 580.00 | 563.93 | 600 |
| May 8, 2023 | 572.00 | 582.00 | 572.00 | 577.00 | 561.01 | 3,800 |
| May 2, 2023 | 558.00 | 598.00 | 555.00 | 572.00 | 556.15 | 10,900 |
| May 1, 2023 | 565.00 | 565.00 | 558.00 | 559.00 | 543.51 | 1,400 |
| Apr 28, 2023 | 560.00 | 565.00 | 557.00 | 560.00 | 544.48 | 1,900 |
| Apr 27, 2023 | 560.00 | 560.00 | 557.00 | 558.00 | 542.53 | 1,900 |
| Apr 26, 2023 | 578.00 | 578.00 | 557.00 | 567.00 | 551.29 | 6,500 |