Johannesburg - Delayed Quote • ZAc
Aspen Pharmacare Holdings Limited (APN.JO)
At close: April 26 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 26, 2024 | 21,977.00 | 22,128.00 | 21,615.00 | 22,071.00 | 22,071.00 | 898,244 |
| Apr 25, 2024 | 21,950.00 | 21,723.00 | 21,485.00 | 21,643.00 | 21,643.00 | 570,723 |
| Apr 24, 2024 | 21,000.00 | 21,739.00 | 21,178.00 | 21,631.00 | 21,631.00 | 1,267,616 |
| Apr 23, 2024 | 21,569.00 | 21,712.00 | 21,020.00 | 21,374.00 | 21,374.00 | 1,012,338 |
| Apr 22, 2024 | 21,500.00 | 21,800.00 | 21,240.00 | 21,672.00 | 21,672.00 | 1,127,287 |
| Apr 19, 2024 | 21,839.00 | 22,199.00 | 21,662.00 | 21,701.00 | 21,701.00 | 939,528 |
| Apr 18, 2024 | 22,420.00 | 22,419.00 | 21,725.00 | 21,920.00 | 21,920.00 | 1,463,383 |
| Apr 17, 2024 | 22,499.00 | 22,408.00 | 22,118.00 | 22,404.00 | 22,404.00 | 1,394,794 |
| Apr 16, 2024 | 22,217.00 | 22,463.00 | 21,999.00 | 22,342.00 | 22,342.00 | 1,394,307 |
| Apr 15, 2024 | 22,099.00 | 22,445.00 | 21,603.00 | 22,384.00 | 22,384.00 | 1,118,712 |
| Apr 12, 2024 | 22,030.00 | 22,109.00 | 21,881.00 | 21,994.00 | 21,994.00 | 2,084,455 |
| Apr 11, 2024 | 21,851.00 | 22,209.50 | 21,934.00 | 22,030.00 | 22,030.00 | 1,565,803 |
| Apr 10, 2024 | 22,155.00 | 22,203.00 | 21,859.00 | 22,203.00 | 22,203.00 | 1,278,859 |
| Apr 9, 2024 | 22,023.00 | 22,109.00 | 21,850.00 | 22,000.00 | 22,000.00 | 1,836,687 |
| Apr 8, 2024 | 21,999.00 | 22,035.00 | 21,788.00 | 21,980.00 | 21,980.00 | 1,075,887 |
| Apr 5, 2024 | 22,000.00 | 21,955.00 | 21,639.00 | 21,997.00 | 21,997.00 | 679,460 |
| Apr 4, 2024 | 21,897.00 | 22,112.00 | 21,518.00 | 22,037.00 | 22,037.00 | 1,127,512 |
| Apr 3, 2024 | 21,850.00 | 21,913.00 | 21,601.00 | 21,827.00 | 21,827.00 | 1,103,196 |
| Apr 2, 2024 | 21,999.00 | 22,007.00 | 21,850.00 | 21,950.00 | 21,950.00 | 957,446 |
| Mar 28, 2024 | 21,686.00 | 22,000.00 | 21,687.00 | 21,938.00 | 21,938.00 | 973,267 |
| Mar 27, 2024 | 21,945.00 | 21,926.00 | 21,681.00 | 21,850.00 | 21,850.00 | 615,653 |
| Mar 26, 2024 | 21,400.00 | 21,903.00 | 21,400.00 | 21,875.00 | 21,875.00 | 1,243,450 |
| Mar 25, 2024 | 21,600.00 | 21,532.00 | 21,359.00 | 21,500.00 | 21,500.00 | 921,635 |
| Mar 22, 2024 | 21,331.00 | 21,692.00 | 21,386.00 | 21,525.00 | 21,525.00 | 974,051 |
| Mar 20, 2024 | 20,950.00 | 21,734.00 | 20,569.00 | 21,453.00 | 21,453.00 | 4,012,006 |
| Mar 19, 2024 | 21,198.00 | 21,199.00 | 20,626.00 | 21,043.00 | 21,043.00 | 1,429,696 |
| Mar 18, 2024 | 21,285.00 | 21,268.00 | 20,721.00 | 21,074.00 | 21,074.00 | 1,182,660 |
| Mar 15, 2024 | 20,900.00 | 21,087.00 | 20,776.00 | 21,050.00 | 21,050.00 | 2,936,290 |
| Mar 14, 2024 | 21,199.00 | 21,268.00 | 20,793.00 | 20,975.00 | 20,975.00 | 1,244,960 |
| Mar 13, 2024 | 20,924.00 | 21,262.00 | 20,650.00 | 21,192.00 | 21,192.00 | 1,057,620 |
| Mar 12, 2024 | 20,684.00 | 21,253.00 | 20,513.00 | 20,722.00 | 20,722.00 | 1,111,164 |
| Mar 11, 2024 | 20,060.00 | 20,591.00 | 19,999.00 | 20,591.00 | 20,591.00 | 1,229,922 |
| Mar 8, 2024 | 20,100.00 | 20,474.00 | 19,791.00 | 20,372.00 | 20,372.00 | 770,355 |
| Mar 7, 2024 | 19,900.00 | 20,000.00 | 19,525.00 | 20,000.00 | 20,000.00 | 933,046 |
| Mar 6, 2024 | 19,601.00 | 19,945.00 | 19,757.00 | 19,942.00 | 19,942.00 | 961,098 |
| Mar 5, 2024 | 20,500.00 | 20,337.00 | 19,657.00 | 19,861.00 | 19,861.00 | 667,193 |
| Mar 4, 2024 | 19,595.00 | 20,890.00 | 19,509.00 | 20,378.00 | 20,378.00 | 1,277,521 |
| Mar 1, 2024 | 19,800.00 | 19,706.00 | 19,217.00 | 19,672.00 | 19,672.00 | 908,344 |
| Feb 29, 2024 | 18,950.00 | 19,729.00 | 18,950.00 | 19,599.00 | 19,599.00 | 2,152,884 |
| Feb 28, 2024 | 19,200.00 | 19,455.00 | 18,947.00 | 19,332.00 | 19,332.00 | 1,222,555 |
| Feb 27, 2024 | 19,346.00 | 19,419.00 | 19,201.00 | 19,310.00 | 19,310.00 | 948,840 |
| Feb 26, 2024 | 19,501.00 | 19,631.00 | 19,201.00 | 19,433.00 | 19,433.00 | 527,481 |
| Feb 23, 2024 | 19,581.00 | 19,665.00 | 19,370.00 | 19,501.00 | 19,501.00 | 2,179,155 |
| Feb 22, 2024 | 19,705.00 | 19,752.00 | 19,205.00 | 19,629.00 | 19,629.00 | 769,198 |
| Feb 21, 2024 | 19,794.00 | 19,808.00 | 19,232.00 | 19,403.00 | 19,403.00 | 845,849 |
| Feb 20, 2024 | 19,623.00 | 19,861.00 | 19,622.00 | 19,725.00 | 19,725.00 | 905,831 |
| Feb 19, 2024 | 19,611.00 | 19,951.00 | 19,670.00 | 19,895.00 | 19,895.00 | 478,501 |
| Feb 16, 2024 | 19,050.00 | 20,029.00 | 19,050.00 | 19,919.00 | 19,919.00 | 936,267 |
| Feb 15, 2024 | 19,546.00 | 19,535.00 | 19,262.00 | 19,535.00 | 19,535.00 | 646,901 |
| Feb 14, 2024 | 19,000.00 | 19,546.00 | 19,003.00 | 19,546.00 | 19,546.00 | 765,805 |
| Feb 13, 2024 | 19,200.00 | 19,315.00 | 18,979.00 | 19,098.00 | 19,098.00 | 518,453 |
| Feb 12, 2024 | 19,000.00 | 19,243.00 | 18,900.00 | 19,017.00 | 19,017.00 | 621,828 |
| Feb 9, 2024 | 19,750.00 | 19,742.00 | 18,993.00 | 19,040.00 | 19,040.00 | 264,852 |
| Feb 8, 2024 | 19,249.00 | 19,415.00 | 19,125.00 | 19,397.00 | 19,397.00 | 413,203 |
| Feb 7, 2024 | 19,662.00 | 19,738.00 | 19,101.00 | 19,452.00 | 19,452.00 | 493,572 |
| Feb 6, 2024 | 19,600.00 | 19,662.00 | 19,397.00 | 19,662.00 | 19,662.00 | 836,220 |
| Feb 5, 2024 | 19,150.00 | 19,557.00 | 19,032.00 | 19,509.00 | 19,509.00 | 911,275 |
| Feb 2, 2024 | 19,450.00 | 19,648.00 | 19,108.00 | 19,150.00 | 19,150.00 | 637,055 |
| Feb 1, 2024 | 19,466.00 | 19,475.00 | 18,908.00 | 19,400.00 | 19,400.00 | 1,334,520 |
| Jan 31, 2024 | 19,100.00 | 19,549.00 | 19,132.00 | 19,408.00 | 19,408.00 | 1,069,578 |
| Jan 30, 2024 | 19,549.00 | 19,645.00 | 19,205.00 | 19,404.00 | 19,404.00 | 838,882 |
| Jan 29, 2024 | 20,285.00 | 20,166.00 | 19,314.00 | 19,381.00 | 19,381.00 | 934,053 |
| Jan 26, 2024 | 19,179.00 | 20,238.00 | 19,095.00 | 20,076.00 | 20,076.00 | 742,953 |
| Jan 25, 2024 | 18,784.00 | 19,435.00 | 18,673.00 | 19,385.00 | 19,385.00 | 706,072 |
| Jan 24, 2024 | 19,101.00 | 19,599.00 | 18,541.00 | 18,750.00 | 18,750.00 | 1,631,306 |
| Jan 23, 2024 | 20,119.00 | 20,523.00 | 19,242.00 | 19,431.00 | 19,431.00 | 1,140,224 |
| Jan 22, 2024 | 20,558.00 | 20,455.00 | 20,001.00 | 20,191.00 | 20,191.00 | 820,544 |
| Jan 19, 2024 | 20,152.00 | 20,589.00 | 20,151.00 | 20,559.00 | 20,559.00 | 553,761 |
| Jan 18, 2024 | 19,520.00 | 20,487.00 | 19,523.00 | 20,235.00 | 20,235.00 | 746,283 |
| Jan 17, 2024 | 19,950.00 | 20,067.00 | 19,695.00 | 20,002.00 | 20,002.00 | 895,377 |
| Jan 16, 2024 | 20,263.00 | 20,300.00 | 19,843.00 | 20,159.00 | 20,159.00 | 471,995 |
| Jan 15, 2024 | 20,138.00 | 20,403.00 | 20,068.00 | 20,265.00 | 20,265.00 | 674,789 |
| Jan 12, 2024 | 20,400.00 | 20,458.00 | 20,159.00 | 20,318.00 | 20,318.00 | 342,644 |
| Jan 11, 2024 | 19,875.00 | 20,439.00 | 20,092.00 | 20,390.00 | 20,390.00 | 274,987 |
| Jan 10, 2024 | 19,875.00 | 20,350.00 | 20,057.00 | 20,236.00 | 20,236.00 | 568,561 |
| Jan 9, 2024 | 20,200.00 | 20,358.00 | 20,117.00 | 20,250.00 | 20,250.00 | 385,368 |
| Jan 8, 2024 | 20,397.00 | 20,300.00 | 19,531.00 | 20,201.00 | 20,201.00 | 403,109 |
| Jan 5, 2024 | 20,500.00 | 20,348.00 | 19,850.00 | 20,072.00 | 20,072.00 | 438,916 |
| Jan 4, 2024 | 20,327.00 | 20,639.00 | 20,094.00 | 20,400.00 | 20,400.00 | 568,019 |
| Jan 3, 2024 | 20,125.00 | 20,621.00 | 20,041.00 | 20,266.00 | 20,266.00 | 1,014,410 |
| Jan 2, 2024 | 19,837.00 | 20,472.00 | 19,970.00 | 20,125.00 | 20,125.00 | 445,772 |
| Dec 29, 2023 | 20,474.00 | 20,564.00 | 19,664.00 | 20,350.00 | 20,350.00 | 283,752 |
| Dec 28, 2023 | 19,697.00 | 20,443.00 | 19,707.00 | 20,262.00 | 20,262.00 | 365,746 |
| Dec 27, 2023 | 19,311.00 | 20,298.00 | 19,313.00 | 20,132.00 | 20,132.00 | 1,127,322 |
| Dec 22, 2023 | 19,700.00 | 19,885.00 | 19,102.00 | 19,714.00 | 19,714.00 | 252,437 |
| Dec 21, 2023 | 19,379.00 | 19,429.00 | 19,102.00 | 19,282.00 | 19,282.00 | 2,058,671 |
| Dec 20, 2023 | 19,537.00 | 19,874.00 | 19,300.00 | 19,379.00 | 19,379.00 | 405,905 |
| Dec 19, 2023 | 18,901.00 | 19,504.00 | 18,931.00 | 19,504.00 | 19,504.00 | 580,675 |
| Dec 18, 2023 | 19,900.00 | 19,878.00 | 19,006.00 | 19,058.00 | 19,058.00 | 1,142,110 |
| Dec 14, 2023 | 19,298.00 | 20,042.00 | 19,079.00 | 19,698.00 | 19,698.00 | 3,984,708 |
| Dec 13, 2023 | 18,922.00 | 19,298.00 | 18,819.00 | 19,200.00 | 19,200.00 | 779,265 |
| Dec 12, 2023 | 18,550.00 | 19,398.00 | 18,641.00 | 18,814.00 | 18,814.00 | 694,440 |
| Dec 11, 2023 | 18,616.00 | 19,142.00 | 18,444.00 | 18,822.00 | 18,822.00 | 722,321 |
| Dec 8, 2023 | 18,900.00 | 19,097.00 | 18,528.00 | 18,616.00 | 18,616.00 | 1,373,628 |
| Dec 7, 2023 | 18,611.00 | 18,895.00 | 18,603.00 | 18,668.00 | 18,668.00 | 442,261 |
| Dec 6, 2023 | 18,401.00 | 19,059.00 | 18,404.00 | 18,884.00 | 18,884.00 | 444,986 |
| Dec 5, 2023 | 18,755.00 | 19,136.00 | 18,450.00 | 18,560.00 | 18,560.00 | 590,932 |
| Dec 4, 2023 | 18,253.00 | 19,079.00 | 18,456.00 | 18,890.00 | 18,890.00 | 591,313 |
| Dec 1, 2023 | 18,513.00 | 18,856.00 | 18,415.00 | 18,526.00 | 18,526.00 | 460,722 |
| Nov 30, 2023 | 18,000.00 | 18,650.00 | 18,087.00 | 18,513.00 | 18,513.00 | 1,275,829 |
| Nov 29, 2023 | 18,153.00 | 18,329.00 | 18,058.00 | 18,211.00 | 18,211.00 | 593,878 |
| Nov 28, 2023 | 17,780.00 | 18,274.00 | 17,801.00 | 18,081.00 | 18,081.00 | 490,510 |
| Nov 27, 2023 | 18,032.00 | 18,168.00 | 17,877.00 | 17,877.00 | 17,877.00 | 521,448 |
| Nov 24, 2023 | 17,882.00 | 18,094.00 | 17,822.00 | 18,032.00 | 18,032.00 | 423,428 |
| Nov 23, 2023 | 17,570.00 | 18,031.00 | 17,549.00 | 17,894.00 | 17,894.00 | 427,967 |
| Nov 22, 2023 | 17,480.00 | 17,634.00 | 17,393.00 | 17,555.00 | 17,555.00 | 372,893 |
| Nov 21, 2023 | 17,500.00 | 17,799.00 | 17,265.00 | 17,309.00 | 17,309.00 | 717,310 |
| Nov 20, 2023 | 17,010.00 | 17,394.00 | 17,113.00 | 17,300.00 | 17,300.00 | 374,026 |
| Nov 17, 2023 | 17,269.00 | 17,371.00 | 17,080.00 | 17,197.00 | 17,197.00 | 465,915 |
| Nov 16, 2023 | 17,700.00 | 17,700.00 | 17,010.00 | 17,063.00 | 17,063.00 | 855,136 |
| Nov 15, 2023 | 17,155.00 | 17,804.00 | 17,419.00 | 17,547.00 | 17,547.00 | 687,377 |
| Nov 14, 2023 | 16,917.00 | 17,500.00 | 16,800.00 | 17,257.00 | 17,257.00 | 588,761 |
| Nov 13, 2023 | 17,128.00 | 17,297.00 | 16,822.00 | 16,885.00 | 16,885.00 | 623,820 |
| Nov 10, 2023 | 17,000.00 | 17,400.00 | 16,881.00 | 17,128.00 | 17,128.00 | 505,286 |
| Nov 9, 2023 | 17,001.00 | 17,401.00 | 17,047.00 | 17,070.00 | 17,070.00 | 537,641 |
| Nov 8, 2023 | 17,000.00 | 17,271.00 | 17,017.00 | 17,200.00 | 17,200.00 | 450,369 |
| Nov 7, 2023 | 17,595.00 | 17,796.00 | 16,976.00 | 16,976.00 | 16,976.00 | 801,363 |
| Nov 6, 2023 | 17,901.00 | 18,092.00 | 17,506.00 | 17,761.00 | 17,761.00 | 1,197,211 |
| Nov 3, 2023 | 17,567.00 | 18,262.00 | 17,400.00 | 18,050.00 | 18,050.00 | 1,685,790 |
| Nov 2, 2023 | 17,379.00 | 17,852.00 | 17,060.00 | 17,520.00 | 17,520.00 | 1,343,489 |
| Nov 1, 2023 | 16,600.00 | 17,179.00 | 16,652.00 | 17,011.00 | 17,011.00 | 1,138,259 |
| Oct 31, 2023 | 16,511.00 | 17,262.00 | 16,511.00 | 16,929.00 | 16,929.00 | 1,239,499 |
| Oct 30, 2023 | 16,905.00 | 17,278.00 | 16,779.00 | 16,963.00 | 16,963.00 | 1,379,480 |
| Oct 27, 2023 | 16,605.00 | 16,853.00 | 16,594.00 | 16,702.00 | 16,702.00 | 949,801 |
| Oct 26, 2023 | 16,101.00 | 16,678.00 | 16,096.00 | 16,601.00 | 16,601.00 | 1,047,405 |
| Oct 25, 2023 | 16,200.00 | 16,460.00 | 16,133.00 | 16,344.00 | 16,344.00 | 415,822 |
| Oct 24, 2023 | 16,300.00 | 16,517.00 | 16,157.00 | 16,399.00 | 16,399.00 | 380,754 |
| Oct 23, 2023 | 16,401.00 | 16,544.00 | 16,233.00 | 16,339.00 | 16,339.00 | 577,863 |
| Oct 20, 2023 | 16,710.00 | 16,710.00 | 16,401.00 | 16,401.00 | 16,401.00 | 571,060 |
| Oct 19, 2023 | 16,601.00 | 16,796.00 | 16,503.00 | 16,613.00 | 16,613.00 | 365,448 |
| Oct 18, 2023 | 17,000.00 | 17,017.00 | 16,653.00 | 16,689.00 | 16,689.00 | 474,958 |
| Oct 17, 2023 | 17,040.00 | 17,082.00 | 16,870.00 | 17,016.00 | 17,016.00 | 408,654 |
| Oct 16, 2023 | 16,900.00 | 17,084.00 | 16,852.00 | 17,078.00 | 17,078.00 | 643,629 |
| Oct 13, 2023 | 17,345.00 | 17,294.00 | 16,967.00 | 16,967.00 | 16,967.00 | 426,796 |
| Oct 12, 2023 | 17,300.00 | 17,550.00 | 17,137.00 | 17,345.00 | 17,345.00 | 439,128 |
| Oct 11, 2023 | 17,271.00 | 17,506.00 | 16,998.00 | 17,470.00 | 17,470.00 | 772,153 |
| Oct 10, 2023 | 17,073.00 | 17,349.00 | 17,044.00 | 17,349.00 | 17,349.00 | 658,923 |
| Oct 9, 2023 | 17,203.00 | 17,471.00 | 16,973.00 | 17,004.00 | 17,004.00 | 1,703,617 |
| Oct 6, 2023 | 17,100.00 | 17,237.00 | 16,852.00 | 17,200.00 | 17,200.00 | 460,275 |
| Oct 5, 2023 | 17,000.00 | 17,141.00 | 16,921.00 | 17,059.00 | 17,059.00 | 583,153 |
| Oct 4, 2023 | 17,000.00 | 17,154.00 | 16,828.00 | 17,079.00 | 17,079.00 | 547,142 |
| Oct 3, 2023 | 17,164.00 | 17,250.00 | 16,921.00 | 16,950.00 | 16,950.00 | 386,737 |
| Oct 2, 2023 | 17,025.00 | 17,185.00 | 16,951.00 | 16,951.00 | 16,951.00 | 671,530 |
| Sep 29, 2023 | 17,550.00 | 17,423.00 | 17,103.00 | 17,182.00 | 17,182.00 | 886,683 |
| Sep 28, 2023 | 17,819.00 | 17,964.00 | 17,373.00 | 17,389.00 | 17,389.00 | 1,031,365 |
| Sep 27, 2023 | 17,494.00 | 18,286.00 | 17,325.00 | 17,797.00 | 17,797.00 | 1,727,828 |
| Sep 26, 2023 | 17,120.00 | 17,318.00 | 17,000.00 | 17,273.00 | 17,273.00 | 1,569,511 |
| Sep 22, 2023 | 17,500.00 | 17,459.00 | 17,050.00 | 17,271.00 | 17,271.00 | 894,209 |
| Sep 21, 2023 | 17,200.00 | 17,394.00 | 16,875.00 | 17,315.00 | 17,315.00 | 3,663,339 |
| Sep 20, 2023 | 342.00 Dividend | |||||
| Sep 20, 2023 | 17,100.00 | 17,388.00 | 16,951.00 | 17,330.00 | 17,330.00 | 1,385,079 |
| Sep 19, 2023 | 17,101.00 | 17,464.00 | 16,879.00 | 17,328.00 | 16,986.00 | 1,454,835 |
| Sep 18, 2023 | 17,220.00 | 17,093.00 | 16,710.00 | 17,101.00 | 16,763.48 | 1,428,503 |
| Sep 15, 2023 | 16,902.00 | 17,069.00 | 16,760.00 | 17,000.00 | 16,664.47 | 2,964,632 |
| Sep 14, 2023 | 16,771.00 | 16,868.00 | 16,492.50 | 16,796.00 | 16,464.50 | 787,892 |
| Sep 13, 2023 | 16,722.00 | 16,927.00 | 16,405.00 | 16,771.00 | 16,439.99 | 1,078,555 |
| Sep 12, 2023 | 16,310.00 | 16,570.00 | 16,322.00 | 16,504.00 | 16,178.26 | 625,593 |
| Sep 11, 2023 | 16,495.00 | 16,695.00 | 16,351.00 | 16,504.00 | 16,178.26 | 855,755 |
| Sep 8, 2023 | 16,395.00 | 16,498.00 | 16,141.00 | 16,457.00 | 16,132.19 | 992,574 |
| Sep 7, 2023 | 16,216.00 | 16,331.00 | 16,100.00 | 16,244.00 | 15,923.39 | 1,117,461 |
| Sep 6, 2023 | 16,310.00 | 16,689.00 | 16,200.00 | 16,379.00 | 16,055.73 | 1,857,530 |
| Sep 5, 2023 | 16,608.00 | 16,761.50 | 16,333.00 | 16,515.00 | 16,189.05 | 1,397,299 |
| Sep 4, 2023 | 17,020.00 | 17,020.00 | 16,600.00 | 16,608.00 | 16,280.21 | 871,545 |
| Sep 1, 2023 | 17,179.00 | 17,383.00 | 16,884.00 | 16,884.00 | 16,550.76 | 1,965,792 |
| Aug 31, 2023 | 17,300.00 | 17,598.00 | 16,907.00 | 17,220.00 | 16,880.13 | 2,813,945 |
| Aug 30, 2023 | 18,563.00 | 19,501.00 | 17,001.00 | 17,135.00 | 16,796.81 | 2,693,970 |
| Aug 29, 2023 | 18,700.00 | 18,745.00 | 18,561.00 | 18,604.00 | 18,236.82 | 543,508 |
| Aug 28, 2023 | 18,890.00 | 18,779.00 | 18,553.00 | 18,675.00 | 18,306.41 | 623,281 |
| Aug 25, 2023 | 18,800.00 | 18,861.00 | 18,610.00 | 18,675.00 | 18,306.41 | 586,076 |
| Aug 24, 2023 | 18,782.00 | 18,963.00 | 18,603.00 | 18,700.00 | 18,330.92 | 791,519 |
| Aug 23, 2023 | 18,610.00 | 18,818.00 | 18,565.00 | 18,733.00 | 18,363.27 | 815,288 |
| Aug 22, 2023 | 18,953.00 | 19,017.00 | 18,642.00 | 18,762.00 | 18,391.70 | 1,234,536 |
| Aug 21, 2023 | 18,861.00 | 19,220.00 | 18,828.00 | 19,057.00 | 18,680.88 | 521,378 |
| Aug 18, 2023 | 19,051.00 | 19,238.00 | 18,599.00 | 18,874.00 | 18,501.49 | 1,339,281 |
| Aug 17, 2023 | 19,051.00 | 19,562.00 | 19,051.00 | 19,348.00 | 18,966.13 | 807,886 |
| Aug 16, 2023 | 19,445.00 | 19,551.00 | 19,089.00 | 19,527.00 | 19,141.60 | 593,233 |
| Aug 15, 2023 | 19,100.00 | 19,631.00 | 19,302.00 | 19,515.00 | 19,129.84 | 483,703 |
| Aug 14, 2023 | 19,800.00 | 19,892.00 | 19,217.00 | 19,505.00 | 19,120.03 | 736,247 |
| Aug 11, 2023 | 19,765.00 | 20,088.00 | 19,706.00 | 19,846.00 | 19,454.30 | 567,789 |
| Aug 10, 2023 | 19,700.00 | 20,000.00 | 19,556.00 | 19,944.00 | 19,550.37 | 676,062 |
| Aug 8, 2023 | 19,620.00 | 19,750.00 | 19,350.00 | 19,750.00 | 19,360.20 | 544,631 |
| Aug 7, 2023 | 19,300.00 | 19,797.00 | 19,176.00 | 19,539.00 | 19,153.36 | 706,357 |
| Aug 4, 2023 | 18,840.00 | 19,296.00 | 18,815.00 | 19,296.00 | 18,915.16 | 1,192,639 |
| Aug 3, 2023 | 19,300.00 | 19,258.00 | 18,760.00 | 18,855.00 | 18,482.86 | 462,768 |
| Aug 2, 2023 | 19,108.00 | 19,303.00 | 18,966.00 | 19,005.00 | 18,629.90 | 922,626 |
| Aug 1, 2023 | 19,085.00 | 19,524.00 | 19,000.00 | 19,383.00 | 19,000.44 | 613,935 |
| Jul 31, 2023 | 19,450.00 | 19,342.00 | 19,109.00 | 19,179.00 | 18,800.47 | 528,161 |
| Jul 28, 2023 | 19,200.00 | 19,346.00 | 19,025.00 | 19,243.00 | 18,863.21 | 434,850 |
| Jul 27, 2023 | 19,190.00 | 19,282.00 | 18,968.00 | 19,200.00 | 18,821.05 | 553,650 |
| Jul 26, 2023 | 19,301.00 | 19,388.00 | 18,892.00 | 18,965.00 | 18,590.69 | 671,367 |
| Jul 25, 2023 | 19,400.00 | 19,575.00 | 19,172.00 | 19,200.00 | 18,821.05 | 700,643 |
| Jul 24, 2023 | 19,198.00 | 19,492.00 | 19,108.00 | 19,381.00 | 18,998.48 | 723,226 |
| Jul 21, 2023 | 18,633.00 | 19,166.00 | 18,767.00 | 19,166.00 | 18,787.72 | 843,655 |
| Jul 20, 2023 | 18,800.00 | 18,945.00 | 18,580.00 | 18,800.00 | 18,428.95 | 878,330 |
| Jul 19, 2023 | 18,790.00 | 18,843.00 | 18,525.00 | 18,662.00 | 18,293.67 | 647,688 |
| Jul 18, 2023 | 18,550.00 | 18,800.00 | 18,140.00 | 18,677.00 | 18,308.38 | 1,100,015 |
| Jul 17, 2023 | 18,260.00 | 18,545.00 | 18,159.00 | 18,234.00 | 17,874.12 | 1,356,212 |
| Jul 14, 2023 | 18,182.00 | 18,400.00 | 18,110.00 | 18,266.00 | 17,905.49 | 741,739 |
| Jul 13, 2023 | 18,203.00 | 18,295.00 | 17,960.00 | 18,176.00 | 17,817.26 | 488,032 |
| Jul 12, 2023 | 17,982.00 | 18,172.00 | 17,957.00 | 18,150.00 | 17,791.78 | 1,198,651 |
| Jul 11, 2023 | 17,807.00 | 18,192.00 | 17,700.00 | 17,905.00 | 17,551.61 | 836,938 |
| Jul 10, 2023 | 17,700.00 | 17,807.00 | 17,606.00 | 17,807.00 | 17,455.55 | 444,589 |
| Jul 7, 2023 | 18,190.00 | 18,096.00 | 17,723.00 | 17,896.00 | 17,542.79 | 495,117 |
| Jul 6, 2023 | 18,250.00 | 18,213.00 | 17,921.00 | 17,921.00 | 17,567.30 | 648,271 |
| Jul 5, 2023 | 18,010.00 | 18,380.00 | 18,103.00 | 18,248.00 | 17,887.84 | 437,046 |
| Jul 4, 2023 | 18,181.00 | 18,412.00 | 18,123.00 | 18,307.00 | 17,945.68 | 350,006 |
| Jul 3, 2023 | 18,424.00 | 18,675.00 | 18,309.00 | 18,341.00 | 17,979.01 | 638,752 |
| Jun 30, 2023 | 18,399.00 | 18,482.00 | 18,075.00 | 18,362.00 | 17,999.59 | 924,812 |
| Jun 29, 2023 | 18,000.00 | 18,287.00 | 18,058.00 | 18,100.00 | 17,742.76 | 517,225 |
| Jun 28, 2023 | 17,550.00 | 18,257.00 | 17,589.00 | 18,116.00 | 17,758.45 | 433,515 |
| Jun 27, 2023 | 18,250.00 | 18,253.00 | 17,718.00 | 17,900.00 | 17,546.71 | 729,536 |
| Jun 26, 2023 | 18,025.00 | 18,482.00 | 18,098.00 | 18,257.00 | 17,896.66 | 739,721 |
| Jun 23, 2023 | 18,320.00 | 18,442.00 | 18,167.00 | 18,351.00 | 17,988.81 | 756,877 |
| Jun 22, 2023 | 18,300.00 | 18,462.00 | 18,068.00 | 18,420.00 | 18,056.45 | 599,264 |
| Jun 21, 2023 | 18,301.00 | 18,672.00 | 18,378.00 | 18,462.00 | 18,097.62 | 491,571 |
| Jun 20, 2023 | 18,800.00 | 18,967.00 | 18,589.00 | 18,740.00 | 18,370.13 | 915,459 |
| Jun 19, 2023 | 18,782.00 | 18,835.00 | 18,537.00 | 18,718.00 | 18,348.57 | 782,188 |
| Jun 15, 2023 | 18,400.00 | 18,900.00 | 18,158.00 | 18,843.00 | 18,471.10 | 5,409,807 |
| Jun 14, 2023 | 18,280.00 | 18,600.00 | 18,218.00 | 18,429.00 | 18,065.27 | 1,190,557 |
| Jun 13, 2023 | 18,095.00 | 18,272.00 | 17,852.00 | 18,211.00 | 17,851.57 | 1,004,894 |
| Jun 12, 2023 | 17,900.00 | 17,993.00 | 17,743.00 | 17,935.00 | 17,581.02 | 578,527 |
| Jun 9, 2023 | 17,771.00 | 18,205.00 | 17,771.00 | 17,930.00 | 17,576.12 | 829,955 |
| Jun 8, 2023 | 17,824.00 | 18,059.00 | 17,633.00 | 17,771.00 | 17,420.26 | 602,296 |
| Jun 7, 2023 | 17,725.00 | 18,050.00 | 17,685.00 | 17,685.00 | 17,335.96 | 581,575 |
| Jun 6, 2023 | 17,300.00 | 17,925.00 | 17,302.00 | 17,675.00 | 17,326.15 | 795,795 |
| Jun 5, 2023 | 17,289.00 | 17,563.00 | 17,229.00 | 17,560.00 | 17,213.42 | 626,135 |
| Jun 2, 2023 | 17,600.00 | 17,705.00 | 17,302.00 | 17,463.00 | 17,118.34 | 834,962 |
| Jun 1, 2023 | 17,000.00 | 17,619.00 | 17,124.00 | 17,521.00 | 17,175.19 | 748,916 |
| May 31, 2023 | 17,011.00 | 17,312.00 | 16,813.00 | 17,154.00 | 16,815.43 | 2,209,240 |
| May 30, 2023 | 17,000.00 | 17,474.00 | 17,121.00 | 17,158.00 | 16,819.36 | 662,019 |
| May 29, 2023 | 17,467.00 | 17,489.00 | 17,093.00 | 17,436.00 | 17,091.87 | 384,128 |
| May 26, 2023 | 17,300.00 | 17,467.00 | 17,167.00 | 17,434.00 | 17,089.91 | 511,821 |
| May 25, 2023 | 17,500.00 | 17,593.00 | 17,336.00 | 17,410.00 | 17,066.38 | 1,018,595 |
| May 24, 2023 | 17,001.00 | 17,521.00 | 17,085.00 | 17,520.00 | 17,174.21 | 1,004,759 |
| May 23, 2023 | 17,287.00 | 17,308.00 | 17,001.00 | 17,205.00 | 16,865.43 | 754,139 |
| May 22, 2023 | 16,772.00 | 17,308.00 | 16,657.00 | 17,122.00 | 16,784.07 | 881,504 |
| May 19, 2023 | 17,200.00 | 17,050.00 | 16,697.00 | 16,772.00 | 16,440.97 | 800,984 |
| May 18, 2023 | 16,904.00 | 17,055.00 | 16,850.00 | 16,932.00 | 16,597.82 | 833,828 |
| May 17, 2023 | 17,152.00 | 17,305.00 | 16,948.00 | 17,035.00 | 16,698.78 | 811,507 |
| May 16, 2023 | 17,581.00 | 17,518.00 | 17,094.00 | 17,452.00 | 17,107.55 | 873,302 |
| May 15, 2023 | 17,062.00 | 17,600.00 | 17,008.00 | 17,351.00 | 17,008.55 | 710,928 |
| May 12, 2023 | 17,018.00 | 17,666.00 | 16,910.00 | 17,500.00 | 17,154.61 | 2,491,380 |
| May 11, 2023 | 17,501.00 | 17,724.00 | 17,010.00 | 17,110.00 | 16,772.30 | 2,365,755 |
| May 10, 2023 | 18,009.00 | 18,153.00 | 17,655.00 | 17,720.00 | 17,370.26 | 1,045,312 |
| May 9, 2023 | 18,019.00 | 18,081.00 | 17,811.00 | 17,892.00 | 17,538.87 | 1,471,296 |
| May 8, 2023 | 17,777.00 | 18,135.00 | 17,802.00 | 17,975.00 | 17,620.23 | 820,208 |
| May 5, 2023 | 17,718.00 | 18,072.00 | 17,669.00 | 18,016.00 | 17,660.42 | 1,048,588 |
| May 4, 2023 | 17,996.00 | 18,499.00 | 17,710.00 | 18,013.00 | 17,657.48 | 1,660,632 |
| May 3, 2023 | 17,897.00 | 18,084.00 | 17,786.00 | 17,996.00 | 17,640.82 | 1,237,547 |
| May 2, 2023 | 18,078.00 | 18,227.00 | 17,926.00 | 18,137.00 | 17,779.03 | 1,052,599 |
| Apr 28, 2023 | 18,300.00 | 18,356.00 | 18,071.00 | 18,280.00 | 17,919.21 | 1,029,680 |
| Apr 26, 2023 | 18,116.00 | 18,220.00 | 17,986.00 | 18,220.00 | 17,860.39 | 747,466 |