Johannesburg - Delayed Quote • ZAc
AECI Ltd (AFE.JO)
At close: April 23 at 5:00 PM GMT+2
Currency in ZAc 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 23, 2024 | 9,361.00 | 9,417.00 | 9,145.00 | 9,394.00 | 9,394.00 | 153,259 |
| Apr 22, 2024 | 9,313.00 | 9,499.00 | 9,191.00 | 9,240.00 | 9,240.00 | 105,556 |
| Apr 19, 2024 | 9,071.00 | 9,325.00 | 9,023.00 | 9,297.00 | 9,297.00 | 190,434 |
| Apr 18, 2024 | 9,051.00 | 9,165.00 | 8,935.00 | 9,159.00 | 9,159.00 | 471,300 |
| Apr 17, 2024 | 9,147.00 | 9,147.00 | 8,992.00 | 9,034.00 | 9,034.00 | 166,502 |
| Apr 16, 2024 | 9,101.00 | 9,200.00 | 8,972.00 | 9,162.00 | 9,162.00 | 119,313 |
| Apr 15, 2024 | 9,256.00 | 9,323.00 | 9,095.00 | 9,171.00 | 9,171.00 | 97,037 |
| Apr 12, 2024 | 9,161.00 | 9,272.00 | 8,988.00 | 9,183.00 | 9,183.00 | 248,957 |
| Apr 11, 2024 | 9,101.00 | 9,313.00 | 9,132.00 | 9,179.00 | 9,179.00 | 132,937 |
| Apr 10, 2024 | 9,389.00 | 9,408.00 | 9,275.00 | 9,334.00 | 9,334.00 | 110,666 |
| Apr 9, 2024 | 9,348.00 | 9,420.00 | 9,290.00 | 9,356.00 | 9,356.00 | 128,876 |
| Apr 8, 2024 | 9,211.00 | 9,412.00 | 9,211.00 | 9,315.00 | 9,315.00 | 90,303 |
| Apr 5, 2024 | 9,305.00 | 9,353.00 | 9,263.00 | 9,281.00 | 9,281.00 | 59,780 |
| Apr 4, 2024 | 9,300.00 | 9,479.00 | 9,276.00 | 9,426.00 | 9,426.00 | 101,574 |
| Apr 3, 2024 | 119.00 Dividend | |||||
| Apr 3, 2024 | 9,300.00 | 9,349.00 | 9,206.00 | 9,281.00 | 9,281.00 | 188,566 |
| Apr 2, 2024 | 9,346.00 | 9,547.00 | 9,321.00 | 9,360.00 | 9,241.00 | 148,835 |
| Mar 28, 2024 | 9,456.00 | 9,456.00 | 9,293.00 | 9,293.00 | 9,174.85 | 186,205 |
| Mar 27, 2024 | 9,291.00 | 9,600.00 | 9,291.00 | 9,349.00 | 9,230.14 | 124,220 |
| Mar 26, 2024 | 9,326.00 | 9,413.00 | 9,321.00 | 9,372.00 | 9,252.85 | 1,671,927 |
| Mar 25, 2024 | 9,175.00 | 9,270.00 | 9,156.00 | 9,236.00 | 9,118.58 | 49,925 |
| Mar 22, 2024 | 9,000.00 | 9,395.00 | 9,070.00 | 9,290.00 | 9,171.89 | 128,899 |
| Mar 20, 2024 | 9,231.00 | 9,250.00 | 9,050.00 | 9,134.00 | 9,017.87 | 101,750 |
| Mar 19, 2024 | 9,072.00 | 9,199.00 | 9,060.00 | 9,188.00 | 9,071.19 | 34,473 |
| Mar 18, 2024 | 9,100.00 | 9,386.00 | 9,086.00 | 9,102.00 | 8,986.28 | 176,892 |
| Mar 15, 2024 | 9,419.00 | 9,419.00 | 9,053.00 | 9,190.00 | 9,073.16 | 187,128 |
| Mar 14, 2024 | 9,424.00 | 9,425.00 | 9,080.00 | 9,120.00 | 9,004.05 | 114,832 |
| Mar 13, 2024 | 9,112.00 | 9,290.00 | 9,080.00 | 9,264.00 | 9,146.22 | 119,880 |
| Mar 12, 2024 | 9,387.00 | 9,434.00 | 9,104.00 | 9,111.00 | 8,995.17 | 89,425 |
| Mar 11, 2024 | 9,450.00 | 9,390.00 | 9,296.00 | 9,350.00 | 9,231.13 | 62,673 |
| Mar 8, 2024 | 9,201.00 | 9,583.00 | 9,201.00 | 9,450.00 | 9,329.86 | 125,443 |
| Mar 7, 2024 | 9,479.00 | 9,483.00 | 9,339.00 | 9,450.00 | 9,329.86 | 59,018 |
| Mar 6, 2024 | 9,401.00 | 9,500.00 | 9,371.00 | 9,417.00 | 9,297.28 | 74,787 |
| Mar 5, 2024 | 9,503.00 | 9,598.00 | 9,425.00 | 9,445.00 | 9,324.92 | 159,878 |
| Mar 4, 2024 | 9,701.00 | 9,701.00 | 9,491.00 | 9,511.00 | 9,390.08 | 454,936 |
| Mar 1, 2024 | 9,691.00 | 9,718.00 | 9,643.00 | 9,718.00 | 9,594.45 | 147,998 |
| Feb 29, 2024 | 9,594.00 | 9,745.00 | 9,502.00 | 9,695.00 | 9,571.74 | 290,476 |
| Feb 28, 2024 | 9,350.00 | 9,617.00 | 9,300.00 | 9,450.00 | 9,329.86 | 108,438 |
| Feb 27, 2024 | 9,500.00 | 9,500.00 | 9,125.00 | 9,273.00 | 9,155.11 | 172,290 |
| Feb 26, 2024 | 9,402.00 | 9,623.00 | 9,401.00 | 9,499.00 | 9,378.23 | 146,844 |
| Feb 23, 2024 | 9,919.00 | 9,919.00 | 9,404.00 | 9,518.00 | 9,396.99 | 45,007 |
| Feb 22, 2024 | 9,409.00 | 9,641.00 | 9,400.00 | 9,641.00 | 9,518.43 | 97,051 |
| Feb 21, 2024 | 9,500.00 | 9,518.50 | 9,405.00 | 9,446.00 | 9,325.91 | 155,422 |
| Feb 20, 2024 | 9,506.00 | 9,537.00 | 9,484.00 | 9,500.00 | 9,379.22 | 94,724 |
| Feb 19, 2024 | 9,601.00 | 9,618.00 | 9,484.00 | 9,549.00 | 9,427.60 | 126,761 |
| Feb 16, 2024 | 9,501.00 | 9,663.00 | 9,501.00 | 9,611.00 | 9,488.81 | 102,677 |
| Feb 15, 2024 | 9,778.00 | 9,778.00 | 9,488.00 | 9,488.00 | 9,367.37 | 106,712 |
| Feb 14, 2024 | 9,494.00 | 9,670.00 | 9,494.00 | 9,670.00 | 9,547.06 | 31,038 |
| Feb 13, 2024 | 9,530.00 | 9,547.00 | 9,454.00 | 9,498.00 | 9,377.25 | 122,299 |
| Feb 12, 2024 | 9,646.00 | 9,646.00 | 9,477.00 | 9,492.00 | 9,371.32 | 115,830 |
| Feb 9, 2024 | 9,841.00 | 9,900.00 | 9,601.00 | 9,659.00 | 9,536.20 | 72,857 |
| Feb 8, 2024 | 9,900.00 | 9,902.00 | 9,715.00 | 9,766.00 | 9,641.84 | 45,004 |
| Feb 7, 2024 | 9,750.00 | 9,925.00 | 9,725.00 | 9,892.00 | 9,766.24 | 118,836 |
| Feb 6, 2024 | 9,913.00 | 9,915.00 | 9,813.00 | 9,840.00 | 9,714.90 | 225,984 |
| Feb 5, 2024 | 9,813.00 | 10,060.00 | 9,800.00 | 9,913.00 | 9,786.97 | 95,649 |
| Feb 2, 2024 | 10,200.00 | 10,299.00 | 9,800.00 | 9,800.00 | 9,675.41 | 343,815 |
| Feb 1, 2024 | 10,050.00 | 10,184.00 | 9,927.00 | 10,162.00 | 10,032.80 | 202,588 |
| Jan 31, 2024 | 10,486.00 | 10,486.00 | 10,070.00 | 10,128.00 | 9,999.24 | 151,979 |
| Jan 30, 2024 | 10,160.00 | 10,266.00 | 10,148.00 | 10,266.00 | 10,135.48 | 55,550 |
| Jan 29, 2024 | 10,031.00 | 10,316.00 | 9,999.00 | 10,233.00 | 10,102.90 | 140,785 |
| Jan 26, 2024 | 10,319.00 | 10,370.00 | 10,243.00 | 10,299.00 | 10,168.06 | 424,981 |
| Jan 25, 2024 | 10,506.00 | 10,650.00 | 10,316.00 | 10,407.00 | 10,274.69 | 40,401 |
| Jan 24, 2024 | 10,659.00 | 10,659.00 | 10,500.00 | 10,570.00 | 10,435.62 | 24,891 |
| Jan 23, 2024 | 10,693.00 | 10,796.00 | 10,582.00 | 10,653.00 | 10,517.56 | 11,414 |
| Jan 22, 2024 | 10,690.00 | 11,033.00 | 10,458.00 | 10,737.00 | 10,600.49 | 60,739 |
| Jan 19, 2024 | 10,927.00 | 10,799.00 | 10,448.00 | 10,595.00 | 10,460.30 | 112,469 |
| Jan 18, 2024 | 10,520.00 | 11,251.00 | 10,288.00 | 10,791.00 | 10,653.81 | 353,006 |
| Jan 17, 2024 | 10,447.00 | 10,659.00 | 10,199.00 | 10,386.00 | 10,253.96 | 77,902 |
| Jan 16, 2024 | 10,566.00 | 10,646.00 | 10,425.00 | 10,428.00 | 10,295.42 | 28,713 |
| Jan 15, 2024 | 10,567.00 | 10,596.00 | 10,451.00 | 10,597.00 | 10,462.27 | 163,140 |
| Jan 12, 2024 | 10,530.00 | 10,602.00 | 10,415.00 | 10,549.00 | 10,414.88 | 172,967 |
| Jan 11, 2024 | 10,639.00 | 10,700.00 | 10,450.00 | 10,528.00 | 10,394.15 | 65,663 |
| Jan 10, 2024 | 10,650.00 | 10,899.00 | 10,536.00 | 10,603.00 | 10,468.20 | 58,122 |
| Jan 9, 2024 | 10,861.00 | 10,893.00 | 10,749.00 | 10,845.00 | 10,707.12 | 39,901 |
| Jan 8, 2024 | 10,800.00 | 10,887.00 | 10,708.00 | 10,825.00 | 10,687.38 | 67,564 |
| Jan 5, 2024 | 10,863.00 | 10,887.00 | 10,597.00 | 10,843.00 | 10,705.15 | 90,377 |
| Jan 4, 2024 | 10,721.00 | 10,906.00 | 10,621.00 | 10,777.00 | 10,639.98 | 78,369 |
| Jan 3, 2024 | 10,715.00 | 10,725.00 | 10,557.00 | 10,648.00 | 10,512.63 | 67,445 |
| Jan 2, 2024 | 10,835.00 | 10,908.00 | 10,579.00 | 10,696.00 | 10,560.01 | 89,476 |
| Dec 29, 2023 | 10,858.00 | 10,985.00 | 10,858.00 | 10,969.00 | 10,829.54 | 50,059 |
| Dec 28, 2023 | 10,947.00 | 10,950.00 | 10,843.00 | 10,931.00 | 10,792.03 | 37,058 |
| Dec 27, 2023 | 10,950.00 | 10,950.00 | 10,842.00 | 10,902.00 | 10,763.40 | 82,549 |
| Dec 22, 2023 | 10,900.00 | 10,972.00 | 10,851.00 | 10,954.00 | 10,814.73 | 36,228 |
| Dec 21, 2023 | 10,710.00 | 10,792.00 | 10,545.00 | 10,785.00 | 10,647.88 | 109,128 |
| Dec 20, 2023 | 10,425.00 | 10,621.00 | 10,299.00 | 10,615.00 | 10,480.04 | 125,749 |
| Dec 19, 2023 | 10,660.00 | 10,660.00 | 10,235.00 | 10,452.00 | 10,319.12 | 337,596 |
| Dec 18, 2023 | 10,432.00 | 10,759.00 | 10,432.00 | 10,544.00 | 10,409.95 | 159,325 |
| Dec 14, 2023 | 10,301.00 | 10,678.00 | 9,984.00 | 10,491.00 | 10,357.62 | 393,826 |
| Dec 13, 2023 | 10,101.00 | 10,538.00 | 10,087.00 | 10,530.00 | 10,396.13 | 121,974 |
| Dec 12, 2023 | 10,349.00 | 10,636.00 | 10,263.00 | 10,263.00 | 10,132.52 | 103,878 |
| Dec 11, 2023 | 10,271.00 | 10,498.00 | 10,133.00 | 10,479.00 | 10,345.77 | 135,251 |
| Dec 8, 2023 | 10,440.00 | 10,500.00 | 10,141.00 | 10,200.00 | 10,070.32 | 232,461 |
| Dec 7, 2023 | 10,651.00 | 10,920.00 | 10,500.00 | 10,500.00 | 10,366.51 | 279,490 |
| Dec 6, 2023 | 10,919.00 | 11,000.00 | 10,902.00 | 10,944.00 | 10,804.86 | 107,687 |
| Dec 5, 2023 | 10,760.00 | 10,973.00 | 10,760.00 | 10,921.00 | 10,782.15 | 121,314 |
| Dec 4, 2023 | 10,744.00 | 10,817.00 | 10,660.00 | 10,810.00 | 10,672.57 | 170,706 |
| Dec 1, 2023 | 10,369.00 | 10,720.00 | 10,324.00 | 10,673.00 | 10,537.31 | 220,133 |
| Nov 30, 2023 | 10,404.00 | 10,499.00 | 10,271.00 | 10,332.00 | 10,200.64 | 406,315 |
| Nov 29, 2023 | 10,572.00 | 10,650.00 | 10,427.00 | 10,460.00 | 10,327.01 | 195,189 |
| Nov 28, 2023 | 10,411.00 | 10,725.00 | 10,543.00 | 10,639.00 | 10,503.74 | 254,810 |
| Nov 27, 2023 | 10,773.00 | 10,800.00 | 10,633.00 | 10,664.00 | 10,528.42 | 212,585 |
| Nov 24, 2023 | 10,775.00 | 10,862.00 | 10,671.00 | 10,800.00 | 10,662.69 | 186,224 |
| Nov 23, 2023 | 10,796.00 | 10,914.00 | 10,695.00 | 10,830.00 | 10,692.31 | 189,867 |
| Nov 22, 2023 | 10,782.00 | 10,822.00 | 10,708.00 | 10,736.00 | 10,599.51 | 141,868 |
| Nov 21, 2023 | 10,734.00 | 10,889.00 | 10,648.00 | 10,790.00 | 10,652.82 | 140,918 |
| Nov 20, 2023 | 10,818.00 | 10,880.00 | 10,704.00 | 10,792.00 | 10,654.79 | 68,431 |
| Nov 17, 2023 | 10,827.00 | 10,910.00 | 10,711.00 | 10,838.00 | 10,700.21 | 260,688 |
| Nov 16, 2023 | 10,814.00 | 11,000.00 | 10,669.00 | 10,788.00 | 10,650.84 | 154,913 |
| Nov 15, 2023 | 10,932.00 | 11,000.00 | 10,716.00 | 10,888.00 | 10,749.57 | 171,207 |
| Nov 14, 2023 | 10,647.00 | 10,970.00 | 10,647.00 | 10,947.00 | 10,807.82 | 81,763 |
| Nov 13, 2023 | 10,786.00 | 10,868.00 | 10,645.00 | 10,714.00 | 10,577.79 | 126,226 |
| Nov 10, 2023 | 10,666.00 | 10,786.00 | 10,648.00 | 10,786.00 | 10,648.87 | 41,567 |
| Nov 9, 2023 | 10,700.00 | 10,801.00 | 10,586.00 | 10,764.00 | 10,627.15 | 130,878 |
| Nov 8, 2023 | 10,830.00 | 10,849.00 | 10,555.00 | 10,739.00 | 10,602.47 | 172,432 |
| Nov 7, 2023 | 10,867.00 | 11,011.00 | 10,769.00 | 10,831.00 | 10,693.30 | 146,483 |
| Nov 6, 2023 | 11,101.00 | 11,238.00 | 11,039.00 | 11,100.00 | 10,958.88 | 146,736 |
| Nov 3, 2023 | 11,194.00 | 11,230.00 | 11,000.00 | 11,111.00 | 10,969.74 | 161,110 |
| Nov 2, 2023 | 10,862.00 | 11,148.00 | 10,601.00 | 11,148.00 | 11,006.27 | 146,978 |
| Nov 1, 2023 | 10,979.00 | 11,039.00 | 10,860.00 | 10,889.00 | 10,750.56 | 100,288 |
| Oct 31, 2023 | 10,651.00 | 11,152.00 | 10,651.00 | 11,041.00 | 10,900.63 | 415,095 |
| Oct 30, 2023 | 10,701.00 | 11,036.00 | 10,700.00 | 10,921.00 | 10,782.15 | 71,872 |
| Oct 27, 2023 | 10,762.00 | 11,000.00 | 10,607.00 | 10,932.00 | 10,793.01 | 112,610 |
| Oct 26, 2023 | 10,999.00 | 11,333.00 | 10,626.00 | 10,842.00 | 10,704.16 | 204,886 |
| Oct 25, 2023 | 10,661.00 | 11,059.00 | 10,660.00 | 10,999.00 | 10,859.16 | 160,640 |
| Oct 24, 2023 | 10,986.00 | 11,016.00 | 10,849.00 | 10,966.00 | 10,826.58 | 131,210 |
| Oct 23, 2023 | 10,700.00 | 11,000.00 | 10,663.00 | 10,986.00 | 10,846.33 | 110,028 |
| Oct 20, 2023 | 10,557.00 | 10,900.00 | 10,557.00 | 10,832.00 | 10,694.29 | 221,597 |
| Oct 19, 2023 | 11,000.00 | 10,858.00 | 10,485.00 | 10,825.00 | 10,687.38 | 186,903 |
| Oct 18, 2023 | 10,940.00 | 10,975.00 | 10,654.00 | 10,737.00 | 10,600.49 | 276,693 |
| Oct 17, 2023 | 10,756.00 | 10,846.00 | 10,662.00 | 10,765.00 | 10,628.14 | 106,499 |
| Oct 16, 2023 | 10,810.00 | 10,980.00 | 10,810.00 | 10,870.00 | 10,731.80 | 194,438 |
| Oct 13, 2023 | 10,741.00 | 11,149.00 | 10,741.00 | 10,902.00 | 10,763.40 | 101,621 |
| Oct 12, 2023 | 10,710.00 | 11,079.00 | 10,551.00 | 11,011.00 | 10,871.01 | 153,671 |
| Oct 11, 2023 | 10,817.00 | 11,089.00 | 10,817.00 | 10,959.00 | 10,819.67 | 233,896 |
| Oct 10, 2023 | 10,634.00 | 10,924.00 | 10,606.00 | 10,885.00 | 10,746.61 | 266,347 |
| Oct 9, 2023 | 10,712.00 | 11,221.00 | 10,477.00 | 10,596.00 | 10,461.29 | 219,192 |
| Oct 6, 2023 | 10,832.00 | 11,340.00 | 10,691.00 | 10,764.00 | 10,627.15 | 297,313 |
| Oct 5, 2023 | 11,153.00 | 11,153.00 | 10,714.00 | 10,830.00 | 10,692.31 | 422,815 |
| Oct 4, 2023 | 10,639.00 | 10,907.00 | 10,639.00 | 10,862.00 | 10,723.90 | 278,646 |
| Oct 3, 2023 | 11,256.00 | 11,256.00 | 10,611.00 | 10,726.00 | 10,589.63 | 364,668 |
| Oct 2, 2023 | 11,312.00 | 11,353.00 | 11,197.00 | 11,227.00 | 11,084.26 | 217,682 |
| Sep 29, 2023 | 11,460.00 | 11,480.00 | 11,244.00 | 11,300.00 | 11,156.34 | 326,188 |
| Sep 28, 2023 | 11,347.00 | 11,473.00 | 11,323.00 | 11,460.00 | 11,314.30 | 394,263 |
| Sep 27, 2023 | 11,299.00 | 11,415.00 | 11,290.00 | 11,360.00 | 11,215.57 | 349,725 |
| Sep 26, 2023 | 11,388.00 | 11,446.00 | 11,204.00 | 11,313.00 | 11,169.17 | 1,204,894 |
| Sep 22, 2023 | 11,374.00 | 11,497.00 | 11,296.00 | 11,375.00 | 11,230.38 | 691,261 |
| Sep 21, 2023 | 11,383.00 | 11,515.00 | 11,288.00 | 11,331.00 | 11,186.94 | 1,042,941 |
| Sep 20, 2023 | 11,183.00 | 11,477.00 | 11,169.00 | 11,460.00 | 11,314.30 | 412,174 |
| Sep 19, 2023 | 11,070.00 | 11,225.00 | 11,069.00 | 11,150.00 | 11,008.24 | 592,076 |
| Sep 18, 2023 | 11,035.00 | 11,243.00 | 11,085.00 | 11,131.00 | 10,989.48 | 669,458 |
| Sep 15, 2023 | 11,049.00 | 11,300.00 | 10,800.00 | 11,096.00 | 10,954.93 | 482,847 |
| Sep 14, 2023 | 10,931.00 | 11,299.00 | 10,833.00 | 11,208.00 | 11,065.50 | 2,560,688 |
| Sep 13, 2023 | 10,701.00 | 10,975.00 | 10,701.00 | 10,975.00 | 10,835.47 | 1,244,651 |
| Sep 12, 2023 | 10,930.00 | 11,001.00 | 10,883.00 | 10,976.00 | 10,836.46 | 1,632,687 |
| Sep 11, 2023 | 10,844.00 | 11,056.00 | 10,683.00 | 11,000.00 | 10,860.15 | 914,124 |
| Sep 8, 2023 | 10,900.00 | 10,918.00 | 10,667.00 | 10,749.00 | 10,612.34 | 2,454,266 |
| Sep 7, 2023 | 10,996.00 | 11,050.00 | 10,697.00 | 10,840.00 | 10,702.18 | 1,972,736 |
| Sep 6, 2023 | 10,551.00 | 11,299.00 | 10,551.00 | 11,010.00 | 10,870.02 | 1,411,388 |
| Sep 5, 2023 | 10,593.00 | 10,975.00 | 10,593.00 | 10,817.00 | 10,679.48 | 1,054,139 |
| Sep 4, 2023 | 10,920.00 | 10,920.00 | 10,267.00 | 10,750.00 | 10,613.33 | 310,026 |
| Sep 1, 2023 | 10,734.00 | 10,890.00 | 10,722.00 | 10,830.00 | 10,692.31 | 482,502 |
| Aug 31, 2023 | 10,833.00 | 10,835.00 | 10,700.00 | 10,774.00 | 10,637.02 | 323,002 |
| Aug 30, 2023 | 100.00 Dividend | |||||
| Aug 30, 2023 | 10,521.00 | 10,844.00 | 10,476.00 | 10,844.00 | 10,706.13 | 226,357 |
| Aug 29, 2023 | 10,469.00 | 10,600.00 | 10,469.00 | 10,472.00 | 10,240.13 | 124,757 |
| Aug 28, 2023 | 10,620.00 | 10,657.00 | 10,495.00 | 10,575.00 | 10,340.85 | 304,906 |
| Aug 25, 2023 | 10,594.00 | 10,622.00 | 10,498.00 | 10,519.00 | 10,286.09 | 258,143 |
| Aug 24, 2023 | 10,503.00 | 10,716.00 | 10,430.00 | 10,499.00 | 10,266.54 | 248,747 |
| Aug 23, 2023 | 10,349.00 | 10,400.00 | 10,277.00 | 10,400.00 | 10,169.73 | 244,635 |
| Aug 22, 2023 | 10,355.00 | 10,396.00 | 10,196.00 | 10,255.00 | 10,027.94 | 192,101 |
| Aug 21, 2023 | 10,339.00 | 10,501.00 | 10,339.00 | 10,396.00 | 10,165.82 | 198,348 |
| Aug 18, 2023 | 10,272.00 | 10,398.00 | 10,121.00 | 10,359.00 | 10,129.64 | 282,277 |
| Aug 17, 2023 | 10,357.00 | 10,567.00 | 10,221.00 | 10,328.00 | 10,099.32 | 360,069 |
| Aug 16, 2023 | 10,313.00 | 10,385.00 | 10,241.00 | 10,329.00 | 10,100.30 | 399,183 |
| Aug 15, 2023 | 10,302.00 | 10,350.00 | 10,203.00 | 10,350.00 | 10,120.83 | 258,217 |
| Aug 14, 2023 | 10,450.00 | 10,450.00 | 10,299.00 | 10,356.00 | 10,126.70 | 211,738 |
| Aug 11, 2023 | 10,499.00 | 10,499.00 | 10,387.00 | 10,438.00 | 10,206.89 | 272,524 |
| Aug 10, 2023 | 10,449.00 | 10,553.00 | 10,424.00 | 10,507.00 | 10,274.36 | 519,912 |
| Aug 8, 2023 | 10,297.00 | 10,508.00 | 10,266.00 | 10,450.00 | 10,218.62 | 559,691 |
| Aug 7, 2023 | 10,399.00 | 10,399.00 | 10,174.00 | 10,297.00 | 10,069.01 | 256,615 |
| Aug 4, 2023 | 9,605.00 | 10,427.00 | 9,566.00 | 10,375.00 | 10,145.28 | 497,381 |
| Aug 3, 2023 | 9,451.00 | 9,600.00 | 9,361.00 | 9,575.00 | 9,362.99 | 535,389 |
| Aug 2, 2023 | 9,400.00 | 9,458.00 | 9,380.00 | 9,442.00 | 9,232.94 | 379,511 |
| Aug 1, 2023 | 9,441.00 | 9,463.00 | 9,400.00 | 9,457.00 | 9,247.61 | 173,545 |
| Jul 31, 2023 | 9,400.00 | 9,471.00 | 9,362.00 | 9,430.00 | 9,221.21 | 148,727 |
| Jul 28, 2023 | 9,357.00 | 9,460.00 | 9,270.00 | 9,380.00 | 9,172.31 | 286,498 |
| Jul 27, 2023 | 9,122.00 | 9,460.00 | 9,122.00 | 9,420.00 | 9,211.43 | 343,971 |
| Jul 26, 2023 | 9,028.00 | 9,193.00 | 9,025.00 | 9,097.00 | 8,895.58 | 351,737 |
| Jul 25, 2023 | 9,048.00 | 9,070.00 | 9,023.00 | 9,025.00 | 8,825.17 | 300,391 |
| Jul 24, 2023 | 8,967.00 | 9,031.00 | 8,950.00 | 9,020.00 | 8,820.28 | 247,048 |
| Jul 21, 2023 | 8,938.00 | 9,006.00 | 8,917.00 | 8,998.00 | 8,798.77 | 66,868 |
| Jul 20, 2023 | 8,895.00 | 9,008.00 | 8,890.00 | 8,972.00 | 8,773.35 | 87,922 |
| Jul 19, 2023 | 8,861.00 | 9,011.00 | 8,859.00 | 9,000.00 | 8,800.73 | 200,517 |
| Jul 18, 2023 | 8,921.00 | 8,985.00 | 8,882.00 | 8,900.00 | 8,702.94 | 66,902 |
| Jul 17, 2023 | 8,922.00 | 9,100.00 | 8,921.00 | 8,995.00 | 8,795.84 | 140,568 |
| Jul 14, 2023 | 8,889.00 | 8,990.00 | 8,823.00 | 8,933.00 | 8,735.21 | 53,053 |
| Jul 13, 2023 | 8,920.00 | 9,000.00 | 8,886.00 | 8,985.00 | 8,786.06 | 164,143 |
| Jul 12, 2023 | 9,000.00 | 8,937.00 | 8,800.00 | 8,873.00 | 8,676.54 | 167,289 |
| Jul 11, 2023 | 8,700.00 | 8,943.00 | 8,669.00 | 8,937.00 | 8,739.12 | 174,656 |
| Jul 10, 2023 | 8,889.00 | 8,889.00 | 8,696.00 | 8,724.00 | 8,530.84 | 60,274 |
| Jul 7, 2023 | 8,713.00 | 8,848.00 | 8,660.00 | 8,848.00 | 8,652.09 | 93,644 |
| Jul 6, 2023 | 8,700.00 | 8,762.00 | 8,653.00 | 8,682.00 | 8,489.77 | 120,197 |
| Jul 5, 2023 | 9,114.00 | 9,116.00 | 8,761.00 | 8,789.00 | 8,594.40 | 77,273 |
| Jul 4, 2023 | 8,849.00 | 9,011.00 | 8,816.00 | 8,900.00 | 8,702.94 | 270,920 |
| Jul 3, 2023 | 9,248.00 | 9,248.00 | 8,821.00 | 8,849.00 | 8,653.07 | 206,027 |
| Jun 30, 2023 | 9,174.00 | 9,198.00 | 9,021.00 | 9,060.00 | 8,859.40 | 294,253 |
| Jun 29, 2023 | 8,859.00 | 9,137.00 | 8,783.00 | 9,058.00 | 8,857.44 | 251,197 |
| Jun 28, 2023 | 8,679.00 | 8,953.00 | 8,679.00 | 8,877.00 | 8,680.45 | 186,114 |
| Jun 27, 2023 | 9,120.00 | 9,120.00 | 8,646.00 | 8,685.00 | 8,492.70 | 101,148 |
| Jun 26, 2023 | 9,015.00 | 9,059.00 | 8,846.00 | 8,954.00 | 8,755.75 | 133,277 |
| Jun 23, 2023 | 9,082.00 | 9,156.00 | 8,944.00 | 9,005.00 | 8,805.62 | 644,752 |
| Jun 22, 2023 | 9,100.00 | 9,218.00 | 8,994.00 | 9,116.00 | 8,914.16 | 149,080 |
| Jun 21, 2023 | 9,345.00 | 9,287.00 | 9,073.00 | 9,159.00 | 8,956.21 | 120,243 |
| Jun 20, 2023 | 9,250.00 | 9,326.00 | 9,219.00 | 9,267.00 | 9,061.81 | 86,617 |
| Jun 19, 2023 | 9,171.00 | 9,259.00 | 9,147.00 | 9,250.00 | 9,045.19 | 61,040 |
| Jun 15, 2023 | 9,098.00 | 9,247.00 | 9,029.00 | 9,225.00 | 9,020.74 | 191,131 |
| Jun 14, 2023 | 9,002.00 | 9,180.00 | 8,957.00 | 9,150.00 | 8,947.41 | 93,018 |
| Jun 13, 2023 | 8,895.00 | 9,039.00 | 8,853.00 | 8,928.00 | 8,730.32 | 105,244 |
| Jun 12, 2023 | 8,807.00 | 8,937.00 | 8,750.00 | 8,890.00 | 8,693.16 | 110,448 |
| Jun 9, 2023 | 9,000.00 | 9,029.00 | 8,684.00 | 8,719.00 | 8,525.95 | 329,892 |
| Jun 8, 2023 | 8,862.00 | 9,029.00 | 8,838.00 | 9,000.00 | 8,800.73 | 120,269 |
| Jun 7, 2023 | 8,572.00 | 8,842.00 | 8,487.00 | 8,805.00 | 8,610.04 | 348,889 |
| Jun 6, 2023 | 8,462.00 | 8,653.00 | 8,431.00 | 8,624.00 | 8,433.05 | 2,106,600 |
| Jun 5, 2023 | 8,535.00 | 8,562.00 | 8,438.00 | 8,477.00 | 8,289.31 | 29,863 |
| Jun 2, 2023 | 8,433.00 | 8,547.00 | 8,428.00 | 8,487.00 | 8,299.08 | 71,809 |
| Jun 1, 2023 | 8,397.00 | 8,499.00 | 8,372.00 | 8,439.00 | 8,252.15 | 78,266 |
| May 31, 2023 | 8,285.00 | 8,481.00 | 8,285.00 | 8,407.00 | 8,220.86 | 213,399 |
| May 30, 2023 | 8,330.00 | 8,694.00 | 8,247.00 | 8,346.00 | 8,161.21 | 109,935 |
| May 29, 2023 | 8,496.00 | 8,509.00 | 8,316.00 | 8,410.00 | 8,223.79 | 69,360 |
| May 26, 2023 | 8,500.00 | 8,638.00 | 8,403.00 | 8,447.00 | 8,259.97 | 195,509 |
| May 25, 2023 | 8,450.00 | 8,664.00 | 8,400.00 | 8,566.00 | 8,376.34 | 331,860 |
| May 24, 2023 | 8,282.00 | 8,503.00 | 8,171.00 | 8,447.00 | 8,259.97 | 206,840 |
| May 23, 2023 | 8,342.00 | 8,531.00 | 8,350.00 | 8,380.00 | 8,194.45 | 123,862 |
| May 22, 2023 | 8,280.00 | 8,510.00 | 8,280.00 | 8,438.00 | 8,251.17 | 328,623 |
| May 19, 2023 | 8,379.00 | 8,417.00 | 8,188.00 | 8,260.00 | 8,077.11 | 206,788 |
| May 18, 2023 | 8,300.00 | 8,320.00 | 8,172.00 | 8,216.00 | 8,034.09 | 168,653 |
| May 17, 2023 | 8,300.00 | 8,300.00 | 8,075.00 | 8,231.00 | 8,048.75 | 204,923 |
| May 16, 2023 | 8,426.00 | 8,426.00 | 8,198.00 | 8,205.00 | 8,023.33 | 88,784 |
| May 15, 2023 | 8,264.00 | 8,315.00 | 8,074.00 | 8,315.00 | 8,130.89 | 139,100 |
| May 12, 2023 | 8,439.00 | 8,453.00 | 8,211.00 | 8,225.00 | 8,042.89 | 138,323 |
| May 11, 2023 | 8,237.00 | 8,321.00 | 8,140.00 | 8,263.00 | 8,080.04 | 366,209 |
| May 10, 2023 | 8,303.00 | 8,303.00 | 8,159.00 | 8,208.00 | 8,026.26 | 243,583 |
| May 9, 2023 | 8,259.00 | 8,361.00 | 8,230.00 | 8,260.00 | 8,077.11 | 171,809 |
| May 8, 2023 | 8,479.00 | 8,479.00 | 8,216.00 | 8,270.00 | 8,086.89 | 334,705 |
| May 5, 2023 | 8,234.00 | 8,429.00 | 8,234.00 | 8,396.00 | 8,210.10 | 132,300 |
| May 4, 2023 | 8,301.00 | 8,396.00 | 8,220.00 | 8,263.00 | 8,080.04 | 198,494 |
| May 3, 2023 | 8,534.00 | 8,534.00 | 8,325.00 | 8,390.00 | 8,204.23 | 451,351 |
| May 2, 2023 | 8,534.00 | 8,638.00 | 8,480.00 | 8,481.00 | 8,293.22 | 168,418 |
| Apr 28, 2023 | 8,667.00 | 8,802.00 | 8,440.00 | 8,631.00 | 8,439.90 | 157,384 |
| Apr 26, 2023 | 8,550.00 | 8,650.00 | 8,541.00 | 8,580.00 | 8,390.03 | 150,654 |
| Apr 25, 2023 | 8,500.00 | 8,549.00 | 8,450.00 | 8,549.00 | 8,359.71 | 127,633 |
| Apr 24, 2023 | 8,946.00 | 8,733.00 | 8,414.00 | 8,477.00 | 8,289.31 | 212,651 |