Kuwait • KWF
GFH Financial Group BSC (GFH.KW)
At close: April 25 at 12:44 PM GMT+3
Currency in KWF 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 | 79.70 | 83.00 | 79.70 | 83.00 | 83.00 | 23,160,908 |
| Apr 24, 2024 | 79.00 | 79.00 | 78.80 | 78.80 | 78.80 | 887,997 |
| Apr 23, 2024 | 79.10 | 79.10 | 78.50 | 79.00 | 79.00 | 711,330 |
| Apr 22, 2024 | 79.40 | 79.70 | 78.90 | 79.10 | 79.10 | 1,272,795 |
| Apr 21, 2024 | 77.50 | 79.80 | 77.50 | 78.90 | 78.90 | 4,527,343 |
| Apr 18, 2024 | 77.60 | 78.40 | 77.20 | 77.50 | 77.50 | 5,094,464 |
| Apr 17, 2024 | 77.00 | 77.70 | 77.00 | 77.70 | 77.70 | 2,744,419 |
| Apr 16, 2024 | 79.10 | 79.10 | 76.10 | 77.50 | 77.50 | 4,290,765 |
| Apr 15, 2024 | 78.90 | 79.20 | 78.50 | 78.70 | 78.70 | 875,337 |
| Apr 14, 2024 | 78.50 | 78.50 | 77.80 | 78.00 | 78.00 | 5,209,702 |
| Apr 8, 2024 | 81.00 | 81.00 | 79.10 | 79.60 | 79.60 | 3,118,920 |
| Apr 3, 2024 | 82.50 | 82.50 | 80.90 | 82.00 | 82.00 | 3,645,394 |
| Apr 2, 2024 | 0.02 Dividend | |||||
| Apr 2, 2024 | 83.10 | 84.00 | 82.80 | 82.80 | 82.80 | 10,334,208 |
| Apr 1, 2024 | 0.02 Dividend | |||||
| Apr 1, 2024 | 87.50 | 87.50 | 85.30 | 87.00 | 86.98 | 9,134,683 |
| Mar 31, 2024 | 87.00 | 88.00 | 86.40 | 86.60 | 86.57 | 15,564,075 |
| Mar 28, 2024 | 88.50 | 89.20 | 87.60 | 88.40 | 88.37 | 5,923,017 |
| Mar 27, 2024 | 88.50 | 89.70 | 88.40 | 89.40 | 89.37 | 37,903,882 |
| Mar 26, 2024 | 0.02 Dividend | |||||
| Mar 26, 2024 | 87.60 | 88.20 | 87.30 | 87.30 | 87.27 | 16,927,212 |
| Mar 25, 2024 | 0.02 Dividend | |||||
| Mar 24, 2024 | 88.50 | 89.00 | 87.30 | 87.30 | 87.25 | 16,337,603 |
| Mar 21, 2024 | 89.00 | 89.80 | 87.90 | 87.90 | 87.85 | 18,807,449 |
| Mar 20, 2024 | 87.40 | 88.40 | 86.20 | 86.50 | 86.45 | 9,262,801 |
| Mar 19, 2024 | 84.50 | 87.20 | 84.50 | 87.10 | 87.05 | 8,204,694 |
| Mar 18, 2024 | 84.50 | 85.10 | 84.00 | 84.30 | 84.25 | 2,953,498 |
| Mar 17, 2024 | 86.60 | 86.60 | 84.00 | 84.20 | 84.15 | 12,606,581 |
| Mar 14, 2024 | 87.00 | 89.00 | 86.70 | 87.00 | 86.95 | 41,875,469 |
| Mar 13, 2024 | 83.60 | 86.80 | 83.60 | 86.80 | 86.75 | 30,665,280 |
| Mar 12, 2024 | 81.70 | 83.00 | 81.70 | 83.00 | 82.95 | 12,130,044 |
| Mar 11, 2024 | 81.00 | 81.50 | 80.00 | 80.20 | 80.15 | 2,948,457 |
| Mar 10, 2024 | 80.50 | 81.50 | 80.50 | 81.10 | 81.05 | 4,475,652 |
| Mar 7, 2024 | 79.90 | 80.20 | 79.60 | 80.20 | 80.15 | 1,681,493 |
| Mar 6, 2024 | 79.70 | 80.00 | 79.60 | 79.60 | 79.55 | 1,100,588 |
| Mar 5, 2024 | 80.20 | 80.20 | 79.60 | 79.60 | 79.55 | 1,128,174 |
| Mar 4, 2024 | 80.10 | 80.30 | 79.90 | 79.90 | 79.85 | 2,710,683 |
| Mar 3, 2024 | 79.90 | 80.00 | 79.50 | 80.00 | 79.95 | 2,867,908 |
| Feb 29, 2024 | 79.40 | 79.50 | 79.20 | 79.40 | 79.36 | 1,450,496 |
| Feb 28, 2024 | 79.50 | 79.90 | 79.20 | 79.40 | 79.36 | 2,458,789 |
| Feb 27, 2024 | 80.10 | 80.10 | 79.50 | 79.50 | 79.46 | 4,712,470 |
| Feb 22, 2024 | 80.00 | 80.10 | 79.40 | 79.90 | 79.85 | 4,565,065 |
| Feb 21, 2024 | 79.90 | 80.50 | 79.90 | 80.30 | 80.25 | 4,331,654 |
| Feb 20, 2024 | 79.70 | 80.00 | 79.50 | 79.90 | 79.85 | 1,123,221 |
| Feb 19, 2024 | 79.10 | 79.80 | 78.90 | 79.50 | 79.46 | 2,966,997 |
| Feb 18, 2024 | 80.40 | 80.50 | 79.10 | 79.10 | 79.06 | 5,010,001 |
| Feb 15, 2024 | 80.60 | 81.00 | 80.00 | 80.50 | 80.45 | 1,905,195 |
| Feb 14, 2024 | 80.60 | 81.00 | 80.00 | 80.30 | 80.25 | 6,779,229 |
| Feb 13, 2024 | 81.50 | 81.50 | 80.50 | 81.20 | 81.15 | 4,201,278 |
| Feb 12, 2024 | 80.60 | 81.50 | 80.60 | 81.50 | 81.45 | 3,508,138 |
| Feb 11, 2024 | 80.90 | 80.90 | 80.00 | 80.60 | 80.55 | 3,772,392 |
| Feb 7, 2024 | 79.80 | 80.80 | 79.60 | 80.00 | 79.95 | 3,300,485 |
| Feb 6, 2024 | 80.00 | 80.40 | 80.00 | 80.00 | 79.95 | 2,030,004 |
| Feb 5, 2024 | 79.90 | 80.10 | 78.80 | 79.90 | 79.85 | 1,189,034 |
| Feb 4, 2024 | 80.20 | 80.90 | 78.50 | 79.10 | 79.06 | 2,813,476 |
| Feb 1, 2024 | 80.20 | 80.40 | 79.70 | 80.00 | 79.95 | 6,766,476 |
| Jan 31, 2024 | 80.50 | 81.80 | 80.10 | 80.70 | 80.65 | 8,239,208 |
| Jan 30, 2024 | 80.50 | 80.90 | 80.10 | 80.60 | 80.55 | 1,771,567 |
| Jan 29, 2024 | 80.80 | 81.20 | 79.90 | 80.50 | 80.45 | 2,330,586 |
| Jan 28, 2024 | 81.40 | 81.40 | 80.20 | 80.80 | 80.75 | 2,375,929 |
| Jan 25, 2024 | 81.80 | 81.80 | 81.00 | 81.40 | 81.35 | 4,277,366 |
| Jan 24, 2024 | 81.90 | 82.20 | 81.50 | 81.80 | 81.75 | 10,277,497 |
| Jan 23, 2024 | 81.40 | 82.30 | 80.70 | 81.80 | 81.75 | 11,043,512 |
| Jan 22, 2024 | 81.60 | 82.00 | 80.80 | 81.00 | 80.95 | 4,345,640 |
| Jan 21, 2024 | 80.80 | 81.80 | 80.00 | 81.60 | 81.55 | 4,233,203 |
| Jan 18, 2024 | 80.40 | 80.80 | 80.00 | 80.80 | 80.75 | 1,445,919 |
| Jan 17, 2024 | 81.00 | 81.00 | 79.80 | 80.60 | 80.55 | 5,292,990 |
| Jan 16, 2024 | 80.50 | 81.50 | 80.20 | 81.00 | 80.95 | 3,434,909 |
| Jan 15, 2024 | 80.20 | 81.10 | 79.70 | 80.80 | 80.75 | 2,798,007 |
| Jan 14, 2024 | 81.70 | 82.00 | 80.20 | 80.20 | 80.15 | 6,917,339 |
| Jan 11, 2024 | 83.00 | 83.00 | 81.50 | 81.70 | 81.65 | 3,513,296 |
| Jan 10, 2024 | 82.30 | 83.60 | 81.00 | 82.30 | 82.25 | 6,405,023 |
| Jan 9, 2024 | 81.00 | 82.30 | 80.70 | 82.00 | 81.95 | 9,851,651 |
| Jan 8, 2024 | 78.90 | 80.70 | 78.90 | 80.70 | 80.65 | 7,960,869 |
| Jan 7, 2024 | 77.50 | 78.80 | 77.40 | 78.80 | 78.76 | 4,296,637 |
| Jan 4, 2024 | 77.10 | 77.50 | 76.30 | 77.30 | 77.26 | 3,035,247 |
| Jan 3, 2024 | 77.60 | 77.80 | 77.10 | 77.70 | 77.66 | 1,634,522 |
| Jan 2, 2024 | 76.50 | 77.00 | 76.30 | 77.00 | 76.96 | 1,864,380 |
| Dec 28, 2023 | 76.40 | 76.40 | 75.70 | 76.30 | 76.26 | 875,899 |
| Dec 27, 2023 | 75.70 | 76.20 | 75.60 | 76.00 | 75.96 | 1,412,886 |
| Dec 26, 2023 | 75.80 | 76.00 | 75.60 | 76.00 | 75.96 | 837,090 |
| Dec 25, 2023 | 75.90 | 76.00 | 75.80 | 75.90 | 75.86 | 532,445 |
| Dec 24, 2023 | 75.90 | 75.90 | 75.90 | 75.90 | 75.86 | - |
| Dec 21, 2023 | 76.60 | 76.60 | 75.80 | 75.90 | 75.86 | 1,467,863 |
| Dec 20, 2023 | 76.50 | 76.70 | 75.90 | 76.60 | 76.56 | 4,052,294 |
| Dec 14, 2023 | 76.20 | 76.50 | 75.70 | 76.40 | 76.36 | 2,085,265 |
| Dec 13, 2023 | 76.90 | 76.90 | 76.20 | 76.50 | 76.46 | 975,800 |
| Dec 12, 2023 | 76.90 | 77.00 | 76.40 | 76.90 | 76.86 | 2,196,931 |
| Dec 11, 2023 | 77.00 | 77.20 | 76.40 | 76.40 | 76.36 | 1,602,559 |
| Dec 10, 2023 | 75.60 | 77.20 | 75.60 | 76.80 | 76.76 | 3,896,052 |
| Dec 7, 2023 | 76.50 | 76.60 | 75.40 | 75.50 | 75.46 | 2,060,058 |
| Dec 6, 2023 | 77.00 | 77.00 | 75.50 | 76.40 | 76.36 | 1,596,876 |
| Dec 5, 2023 | 77.30 | 77.30 | 76.40 | 76.80 | 76.76 | 1,121,003 |
| Dec 4, 2023 | 77.10 | 77.30 | 76.50 | 76.90 | 76.86 | 3,276,567 |
| Dec 3, 2023 | 77.40 | 77.40 | 76.50 | 76.90 | 76.86 | 555,913 |
| Nov 30, 2023 | 76.10 | 77.40 | 76.00 | 77.00 | 76.96 | 496,191 |
| Nov 29, 2023 | 77.00 | 77.70 | 76.10 | 76.20 | 76.16 | 2,377,005 |
| Nov 28, 2023 | 77.80 | 77.80 | 76.50 | 77.00 | 76.96 | 1,124,779 |
| Nov 27, 2023 | 78.20 | 78.20 | 77.10 | 77.20 | 77.16 | 2,374,608 |
| Nov 26, 2023 | 78.50 | 78.70 | 77.80 | 78.20 | 78.16 | 4,943,512 |
| Nov 23, 2023 | 77.80 | 78.10 | 77.40 | 78.10 | 78.06 | 3,039,511 |
| Nov 22, 2023 | 77.90 | 78.10 | 77.20 | 77.50 | 77.46 | 1,838,034 |
| Nov 21, 2023 | 77.90 | 78.30 | 77.10 | 77.70 | 77.66 | 1,036,392 |
| Nov 20, 2023 | 78.50 | 78.50 | 77.40 | 77.40 | 77.36 | 1,287,083 |
| Nov 19, 2023 | 78.00 | 78.80 | 77.80 | 78.30 | 78.26 | 1,941,479 |
| Nov 16, 2023 | 77.50 | 78.00 | 77.30 | 77.70 | 77.66 | 3,839,197 |
| Nov 15, 2023 | 77.10 | 77.40 | 76.80 | 77.10 | 77.06 | 2,271,454 |
| Nov 14, 2023 | 77.30 | 77.30 | 76.40 | 76.70 | 76.66 | 2,750,685 |
| Nov 13, 2023 | 76.80 | 77.10 | 76.60 | 76.90 | 76.86 | 1,428,802 |
| Nov 12, 2023 | 77.00 | 77.00 | 76.70 | 77.00 | 76.96 | 1,323,596 |
| Nov 9, 2023 | 77.20 | 77.20 | 76.30 | 76.80 | 76.76 | 1,935,290 |
| Nov 8, 2023 | 76.90 | 77.50 | 76.30 | 76.30 | 76.26 | 2,545,576 |
| Nov 7, 2023 | 76.90 | 77.40 | 75.60 | 77.30 | 77.26 | 2,022,217 |
| Nov 6, 2023 | 77.60 | 77.60 | 76.70 | 77.00 | 76.96 | 1,194,971 |
| Nov 5, 2023 | 77.50 | 77.70 | 77.10 | 77.30 | 77.26 | 3,203,282 |
| Nov 2, 2023 | 76.70 | 77.60 | 76.50 | 77.20 | 77.16 | 1,985,860 |
| Nov 1, 2023 | 77.10 | 77.70 | 75.80 | 75.80 | 75.76 | 1,126,289 |
| Oct 31, 2023 | 76.70 | 77.90 | 76.00 | 77.00 | 76.96 | 5,006,319 |
| Oct 30, 2023 | 74.80 | 75.80 | 74.20 | 75.70 | 75.66 | 2,494,930 |
| Oct 29, 2023 | 76.90 | 76.90 | 74.60 | 74.70 | 74.66 | 4,059,938 |
| Oct 26, 2023 | 76.30 | 77.10 | 75.60 | 76.70 | 76.66 | 2,979,190 |
| Oct 25, 2023 | 75.50 | 76.30 | 75.00 | 76.00 | 75.96 | 4,167,450 |
| Oct 24, 2023 | 75.40 | 75.90 | 74.90 | 75.00 | 74.96 | 3,481,515 |
| Oct 23, 2023 | 76.50 | 76.50 | 75.30 | 75.40 | 75.36 | 1,658,769 |
| Oct 22, 2023 | 76.00 | 77.40 | 75.50 | 75.50 | 75.46 | 3,417,913 |
| Oct 19, 2023 | 76.20 | 77.50 | 76.20 | 76.80 | 76.76 | 2,340,107 |
| Oct 18, 2023 | 78.20 | 78.20 | 77.00 | 77.00 | 76.96 | 3,159,190 |
| Oct 17, 2023 | 77.00 | 78.20 | 77.00 | 78.00 | 77.96 | 8,697,037 |
| Oct 16, 2023 | 76.50 | 77.10 | 76.00 | 76.90 | 76.86 | 2,297,802 |
| Oct 15, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.96 | - |
| Oct 12, 2023 | 78.20 | 78.50 | 77.80 | 78.00 | 77.96 | 1,630,229 |
| Oct 11, 2023 | 79.40 | 79.40 | 78.10 | 78.50 | 78.46 | 306,676 |
| Oct 10, 2023 | 79.00 | 79.40 | 78.10 | 79.10 | 79.06 | 1,955,896 |
| Oct 9, 2023 | 80.00 | 80.00 | 77.80 | 78.10 | 78.06 | 8,444,394 |
| Oct 8, 2023 | 81.40 | 81.40 | 80.00 | 80.10 | 80.05 | 2,775,759 |
| Oct 5, 2023 | 81.00 | 81.60 | 80.80 | 81.50 | 81.45 | 6,316,328 |
| Oct 4, 2023 | 80.50 | 80.80 | 80.20 | 80.70 | 80.65 | 2,230,941 |
| Oct 3, 2023 | 81.00 | 81.20 | 80.30 | 81.20 | 81.15 | 1,387,748 |
| Oct 2, 2023 | 81.50 | 81.80 | 80.90 | 81.00 | 80.95 | 1,207,217 |
| Oct 1, 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 79.36 | - |
| Sep 27, 2023 | 79.70 | 79.70 | 78.60 | 79.40 | 79.36 | 2,490,141 |
| Sep 26, 2023 | 78.80 | 80.00 | 78.20 | 79.30 | 79.26 | 4,024,141 |
| Sep 25, 2023 | 78.10 | 79.20 | 77.80 | 78.60 | 78.56 | 4,519,432 |
| Sep 24, 2023 | 80.10 | 80.10 | 78.00 | 78.30 | 78.26 | 7,798,637 |
| Sep 21, 2023 | 80.90 | 80.90 | 80.00 | 80.60 | 80.55 | 4,128,816 |
| Sep 20, 2023 | 80.90 | 80.90 | 80.40 | 80.80 | 80.75 | 4,607,643 |
| Sep 19, 2023 | 81.00 | 81.40 | 80.80 | 81.30 | 81.25 | 2,259,768 |
| Sep 18, 2023 | 81.00 | 81.40 | 80.80 | 81.40 | 81.35 | 3,658,609 |
| Sep 17, 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.35 | - |
| Sep 14, 2023 | 81.60 | 82.00 | 80.50 | 81.40 | 81.35 | 6,214,612 |
| Sep 13, 2023 | 81.50 | 82.20 | 81.30 | 81.60 | 81.55 | 3,530,232 |
| Sep 12, 2023 | 82.20 | 82.20 | 81.30 | 81.40 | 81.35 | 4,536,742 |
| Sep 11, 2023 | 82.90 | 83.10 | 81.60 | 82.20 | 82.15 | 3,896,149 |
| Sep 10, 2023 | 83.20 | 83.30 | 82.70 | 83.00 | 82.95 | 5,222,545 |
| Sep 7, 2023 | 83.20 | 83.60 | 82.60 | 83.30 | 83.25 | 6,362,651 |
| Sep 6, 2023 | 82.50 | 83.00 | 82.00 | 83.00 | 82.95 | 3,241,925 |
| Sep 5, 2023 | 82.20 | 82.50 | 81.80 | 82.40 | 82.35 | 4,868,959 |
| Sep 4, 2023 | 81.00 | 82.00 | 81.00 | 82.00 | 81.95 | 4,463,403 |
| Sep 3, 2023 | 81.30 | 81.30 | 80.70 | 81.00 | 80.95 | 3,809,946 |
| Aug 31, 2023 | 81.30 | 81.40 | 80.80 | 81.00 | 80.95 | 5,727,571 |
| Aug 30, 2023 | 81.40 | 81.40 | 80.80 | 81.20 | 81.15 | 2,871,648 |
| Aug 29, 2023 | 81.50 | 81.60 | 80.80 | 81.00 | 80.95 | 12,711,181 |
| Aug 28, 2023 | 81.90 | 81.90 | 80.60 | 81.20 | 81.15 | 10,650,742 |
| Aug 27, 2023 | 82.20 | 82.50 | 81.50 | 81.70 | 81.65 | 6,709,794 |
| Aug 24, 2023 | 80.30 | 82.80 | 80.30 | 82.30 | 82.25 | 14,089,007 |
| Aug 23, 2023 | 81.80 | 81.80 | 79.80 | 80.00 | 79.95 | 17,501,490 |
| Aug 22, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.95 | - |
| Aug 21, 2023 | 84.00 | 84.50 | 82.50 | 82.50 | 82.45 | 13,821,855 |
| Aug 20, 2023 | 83.40 | 84.20 | 83.20 | 84.00 | 83.95 | 15,470,810 |
| Aug 17, 2023 | 82.10 | 83.70 | 82.10 | 83.00 | 82.95 | 7,178,126 |
| Aug 16, 2023 | 82.00 | 82.70 | 81.20 | 82.40 | 82.35 | 9,306,330 |
| Aug 15, 2023 | 82.50 | 82.90 | 81.60 | 82.00 | 81.95 | 10,877,391 |
| Aug 14, 2023 | 85.50 | 86.00 | 82.40 | 82.60 | 82.55 | 32,330,176 |
| Aug 13, 2023 | 86.70 | 88.20 | 85.50 | 85.60 | 85.55 | 24,377,546 |
| Aug 10, 2023 | 86.10 | 86.80 | 85.00 | 86.10 | 86.05 | 7,157,753 |
| Aug 9, 2023 | 85.20 | 86.50 | 85.20 | 86.10 | 86.05 | 20,469,073 |
| Aug 8, 2023 | 83.20 | 85.20 | 83.00 | 85.00 | 84.95 | 26,310,479 |
| Aug 7, 2023 | 83.20 | 83.80 | 83.00 | 83.00 | 82.95 | 4,407,621 |
| Aug 6, 2023 | 82.30 | 83.10 | 81.40 | 83.00 | 82.95 | 10,555,888 |
| Aug 2, 2023 | 84.20 | 85.00 | 83.80 | 83.80 | 83.75 | 9,188,612 |
| Aug 1, 2023 | 85.00 | 85.30 | 83.90 | 84.10 | 84.05 | 9,530,393 |
| Jul 31, 2023 | 85.50 | 85.80 | 85.00 | 85.20 | 85.15 | 9,744,909 |
| Jul 30, 2023 | 85.10 | 86.40 | 84.80 | 85.50 | 85.45 | 21,163,359 |
| Jul 27, 2023 | 84.60 | 85.90 | 84.10 | 85.00 | 84.95 | 21,128,835 |
| Jul 26, 2023 | 87.20 | 87.70 | 83.60 | 84.40 | 84.35 | 82,858,419 |
| Jul 25, 2023 | 87.10 | 87.90 | 86.40 | 87.30 | 87.25 | 13,077,854 |
| Jul 24, 2023 | 87.70 | 88.70 | 86.40 | 87.00 | 86.95 | 29,417,366 |
| Jul 23, 2023 | 91.00 | 91.40 | 87.80 | 87.80 | 87.75 | 56,496,397 |
| Jul 18, 2023 | 92.00 | 92.40 | 90.40 | 90.90 | 90.85 | 17,141,634 |
| Jul 17, 2023 | 92.10 | 93.40 | 91.60 | 92.00 | 91.95 | 21,982,250 |
| Jul 16, 2023 | 93.90 | 94.50 | 92.70 | 93.00 | 92.95 | 14,413,056 |
| Jul 13, 2023 | 93.30 | 94.40 | 92.90 | 93.90 | 93.85 | 30,421,438 |
| Jul 12, 2023 | 90.50 | 93.30 | 90.50 | 93.00 | 92.95 | 68,270,573 |
| Jul 11, 2023 | 90.40 | 91.80 | 90.30 | 90.50 | 90.45 | 27,225,705 |
| Jul 10, 2023 | 90.30 | 90.80 | 89.60 | 90.40 | 90.35 | 22,292,492 |
| Jul 9, 2023 | 88.60 | 90.10 | 88.50 | 90.00 | 89.95 | 21,602,207 |
| Jul 6, 2023 | 88.40 | 88.50 | 87.70 | 88.50 | 88.45 | 5,062,514 |
| Jul 5, 2023 | 88.80 | 89.30 | 88.30 | 88.80 | 88.75 | 10,142,121 |
| Jul 4, 2023 | 88.80 | 91.00 | 88.60 | 88.90 | 88.85 | 21,588,609 |
| Jul 3, 2023 | 88.00 | 89.30 | 88.00 | 88.80 | 88.75 | 7,904,573 |
| Jun 26, 2023 | 86.20 | 87.80 | 86.10 | 87.30 | 87.25 | 4,648,425 |
| Jun 25, 2023 | 87.30 | 88.00 | 86.10 | 86.20 | 86.15 | 4,653,503 |
| Jun 22, 2023 | 86.90 | 88.50 | 86.90 | 87.70 | 87.65 | 8,358,315 |
| Jun 21, 2023 | 88.50 | 89.40 | 87.00 | 87.00 | 86.95 | 7,037,293 |
| Jun 20, 2023 | 90.10 | 90.60 | 88.50 | 88.50 | 88.45 | 16,753,834 |
| Jun 19, 2023 | 89.40 | 90.90 | 89.30 | 89.90 | 89.85 | 19,148,374 |
| Jun 18, 2023 | 87.40 | 89.80 | 87.00 | 89.20 | 89.15 | 25,751,273 |
| Jun 15, 2023 | 89.10 | 91.50 | 86.50 | 87.00 | 86.95 | 42,465,320 |
| Jun 14, 2023 | 84.20 | 90.50 | 83.80 | 89.00 | 88.95 | 100,448,372 |
| Jun 13, 2023 | 83.90 | 84.70 | 82.90 | 84.20 | 84.15 | 15,572,703 |
| Jun 12, 2023 | 81.20 | 83.90 | 81.10 | 83.80 | 83.75 | 23,433,050 |
| Jun 11, 2023 | 80.00 | 81.00 | 79.90 | 80.90 | 80.85 | 6,229,410 |
| Jun 8, 2023 | 79.90 | 80.10 | 79.80 | 80.10 | 80.05 | 2,108,888 |
| Jun 7, 2023 | 80.10 | 80.90 | 79.50 | 80.00 | 79.95 | 3,684,881 |
| Jun 5, 2023 | 80.00 | 80.80 | 80.00 | 80.10 | 80.05 | 3,168,583 |
| Jun 4, 2023 | 80.80 | 81.40 | 79.90 | 80.10 | 80.05 | 4,501,096 |
| Jun 1, 2023 | 80.70 | 81.20 | 80.20 | 80.30 | 80.25 | 3,642,956 |
| May 31, 2023 | 82.00 | 82.40 | 80.60 | 80.60 | 80.55 | 11,561,251 |
| May 30, 2023 | 83.30 | 83.40 | 81.60 | 82.40 | 82.35 | 6,806,449 |
| May 29, 2023 | 81.20 | 83.50 | 80.80 | 83.30 | 83.25 | 33,931,865 |
| May 28, 2023 | 80.30 | 81.40 | 80.20 | 81.30 | 81.25 | 13,069,096 |
| May 25, 2023 | 80.00 | 80.50 | 79.50 | 80.30 | 80.25 | 9,104,420 |
| May 24, 2023 | 80.00 | 81.20 | 79.90 | 80.00 | 79.95 | 18,468,638 |
| May 23, 2023 | 79.40 | 81.00 | 79.40 | 80.20 | 80.15 | 13,261,993 |
| May 22, 2023 | 77.40 | 80.00 | 77.40 | 79.40 | 79.36 | 23,625,300 |
| May 21, 2023 | 77.30 | 77.60 | 76.60 | 77.60 | 77.56 | 9,771,698 |
| May 18, 2023 | 76.80 | 77.40 | 76.30 | 77.10 | 77.06 | 11,625,959 |
| May 17, 2023 | 76.80 | 77.20 | 76.20 | 76.80 | 76.76 | 3,336,428 |
| May 16, 2023 | 77.00 | 77.20 | 76.20 | 76.80 | 76.76 | 4,362,382 |
| May 15, 2023 | 77.00 | 78.00 | 76.90 | 77.10 | 77.06 | 5,145,225 |
| May 14, 2023 | 77.00 | 78.00 | 76.90 | 77.30 | 77.26 | 6,319,569 |
| May 11, 2023 | 75.90 | 77.00 | 75.90 | 76.80 | 76.76 | 5,255,190 |
| May 10, 2023 | 74.30 | 76.00 | 74.30 | 75.80 | 75.76 | 2,343,371 |
| May 9, 2023 | 74.50 | 75.00 | 74.00 | 74.60 | 74.56 | 2,901,514 |
| May 8, 2023 | 75.00 | 75.40 | 74.60 | 74.70 | 74.66 | 1,479,883 |
| May 7, 2023 | 76.00 | 76.70 | 75.00 | 75.10 | 75.06 | 3,190,022 |
| May 4, 2023 | 76.00 | 77.00 | 75.80 | 76.30 | 76.26 | 2,561,784 |
| May 3, 2023 | 76.00 | 76.60 | 75.50 | 76.20 | 76.16 | 1,492,112 |
| May 2, 2023 | 76.50 | 77.10 | 76.00 | 76.30 | 76.26 | 3,835,244 |
| May 1, 2023 | 77.10 | 77.30 | 76.60 | 76.60 | 76.56 | 2,593,164 |
| Apr 30, 2023 | 77.80 | 77.80 | 76.60 | 77.30 | 77.26 | 3,427,103 |
| Apr 27, 2023 | 76.50 | 77.50 | 75.80 | 77.20 | 77.16 | 7,754,313 |
| Apr 26, 2023 | 78.00 | 78.60 | 76.50 | 76.50 | 76.46 | 9,091,944 |