Johannesburg - Delayed Quote • ZAc
MultiChoice Group Limited (MCG.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 | 11,750.00 | 11,988.00 | 11,552.00 | 11,879.00 | 11,879.00 | 1,112,218 |
| Apr 25, 2024 | 11,700.00 | 11,840.00 | 11,633.00 | 11,773.00 | 11,773.00 | 1,269,943 |
| Apr 24, 2024 | 11,698.00 | 11,792.00 | 11,692.50 | 11,724.00 | 11,724.00 | 1,566,820 |
| Apr 23, 2024 | 11,621.00 | 11,747.00 | 11,612.00 | 11,700.00 | 11,700.00 | 725,914 |
| Apr 22, 2024 | 11,700.00 | 11,750.00 | 11,601.00 | 11,601.00 | 11,601.00 | 2,044,000 |
| Apr 19, 2024 | 11,676.00 | 11,699.00 | 11,531.00 | 11,625.00 | 11,625.00 | 1,053,830 |
| Apr 18, 2024 | 11,521.00 | 11,720.00 | 11,326.00 | 11,674.00 | 11,674.00 | 859,636 |
| Apr 17, 2024 | 11,690.00 | 11,700.00 | 11,300.00 | 11,640.00 | 11,640.00 | 652,137 |
| Apr 16, 2024 | 11,602.00 | 11,736.00 | 11,500.00 | 11,590.00 | 11,590.00 | 2,205,067 |
| Apr 15, 2024 | 11,450.00 | 11,999.00 | 11,406.00 | 11,600.00 | 11,600.00 | 2,008,554 |
| Apr 12, 2024 | 11,955.00 | 12,083.00 | 11,701.00 | 11,750.00 | 11,750.00 | 2,719,178 |
| Apr 11, 2024 | 11,855.00 | 12,200.00 | 11,881.00 | 11,997.00 | 11,997.00 | 2,653,573 |
| Apr 10, 2024 | 11,562.00 | 11,948.00 | 11,563.00 | 11,910.00 | 11,910.00 | 1,532,050 |
| Apr 9, 2024 | 11,900.00 | 11,949.00 | 11,500.00 | 11,850.00 | 11,850.00 | 4,286,774 |
| Apr 8, 2024 | 11,700.00 | 11,856.00 | 11,525.00 | 11,793.00 | 11,793.00 | 11,650,967 |
| Apr 5, 2024 | 11,399.00 | 11,362.00 | 11,233.00 | 11,233.00 | 11,233.00 | 1,238,964 |
| Apr 4, 2024 | 11,400.00 | 11,400.00 | 11,278.00 | 11,361.00 | 11,361.00 | 467,850 |
| Apr 3, 2024 | 11,256.00 | 11,400.00 | 11,082.00 | 11,376.00 | 11,376.00 | 366,082 |
| Apr 2, 2024 | 11,020.00 | 11,402.00 | 11,109.00 | 11,160.00 | 11,160.00 | 264,617 |
| Mar 28, 2024 | 11,350.00 | 11,474.00 | 11,249.00 | 11,360.00 | 11,360.00 | 470,881 |
| Mar 27, 2024 | 10,821.00 | 11,325.00 | 10,884.00 | 11,261.00 | 11,261.00 | 1,789,161 |
| Mar 26, 2024 | 11,274.00 | 11,274.00 | 10,831.00 | 10,880.00 | 10,880.00 | 782,995 |
| Mar 25, 2024 | 11,002.00 | 11,267.00 | 11,000.00 | 11,159.00 | 11,159.00 | 345,280 |
| Mar 22, 2024 | 10,900.00 | 11,234.00 | 11,018.00 | 11,018.00 | 11,018.00 | 326,115 |
| Mar 20, 2024 | 10,750.00 | 11,126.00 | 10,700.00 | 11,126.00 | 11,126.00 | 676,987 |
| Mar 19, 2024 | 10,748.00 | 10,748.00 | 10,439.00 | 10,700.00 | 10,700.00 | 521,612 |
| Mar 18, 2024 | 10,510.00 | 10,737.00 | 10,376.00 | 10,540.00 | 10,540.00 | 1,243,455 |
| Mar 15, 2024 | 10,750.00 | 11,149.00 | 10,419.00 | 10,419.00 | 10,419.00 | 3,433,986 |
| Mar 14, 2024 | 10,810.00 | 11,059.00 | 10,700.00 | 10,750.00 | 10,750.00 | 1,179,252 |
| Mar 13, 2024 | 10,750.00 | 11,024.00 | 10,700.00 | 10,887.00 | 10,887.00 | 1,565,397 |
| Mar 12, 2024 | 10,847.00 | 11,022.00 | 10,613.00 | 10,705.00 | 10,705.00 | 2,026,415 |
| Mar 11, 2024 | 11,085.00 | 11,320.00 | 10,847.00 | 10,855.00 | 10,855.00 | 842,923 |
| Mar 8, 2024 | 11,395.00 | 11,410.00 | 11,145.00 | 11,214.00 | 11,214.00 | 1,418,478 |
| Mar 7, 2024 | 11,215.00 | 11,484.00 | 11,265.00 | 11,407.00 | 11,407.00 | 1,438,482 |
| Mar 6, 2024 | 11,490.00 | 11,490.00 | 11,250.00 | 11,350.00 | 11,350.00 | 1,523,209 |
| Mar 5, 2024 | 11,600.00 | 11,887.00 | 11,176.00 | 11,400.00 | 11,400.00 | 2,629,360 |
| Mar 4, 2024 | 10,599.00 | 11,007.00 | 10,421.00 | 10,900.00 | 10,900.00 | 894,814 |
| Mar 1, 2024 | 10,441.00 | 10,500.00 | 10,390.00 | 10,460.00 | 10,460.00 | 2,951,597 |
| Feb 29, 2024 | 10,484.00 | 10,611.00 | 10,403.00 | 10,441.00 | 10,441.00 | 1,169,544 |
| Feb 28, 2024 | 10,500.00 | 10,758.00 | 10,403.00 | 10,484.00 | 10,484.00 | 1,390,482 |
| Feb 27, 2024 | 10,451.00 | 10,597.00 | 10,339.00 | 10,435.00 | 10,435.00 | 584,164 |
| Feb 26, 2024 | 10,300.00 | 10,562.00 | 10,300.00 | 10,400.00 | 10,400.00 | 359,348 |
| Feb 23, 2024 | 10,250.00 | 10,545.00 | 10,225.00 | 10,414.00 | 10,414.00 | 933,281 |
| Feb 22, 2024 | 10,492.00 | 10,569.00 | 10,322.00 | 10,322.00 | 10,322.00 | 1,321,276 |
| Feb 21, 2024 | 10,150.00 | 10,570.00 | 10,179.00 | 10,451.00 | 10,451.00 | 1,439,488 |
| Feb 20, 2024 | 10,537.00 | 10,529.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,763,576 |
| Feb 19, 2024 | 10,402.00 | 10,540.00 | 10,402.00 | 10,500.00 | 10,500.00 | 872,711 |
| Feb 16, 2024 | 10,501.00 | 10,540.00 | 10,426.00 | 10,450.00 | 10,450.00 | 1,101,788 |
| Feb 15, 2024 | 10,500.00 | 10,540.00 | 10,405.00 | 10,500.00 | 10,500.00 | 1,771,124 |
| Feb 14, 2024 | 10,395.00 | 10,861.00 | 10,197.00 | 10,500.00 | 10,500.00 | 2,282,874 |
| Feb 13, 2024 | 10,013.00 | 10,373.00 | 10,007.00 | 10,320.00 | 10,320.00 | 2,376,684 |
| Feb 12, 2024 | 9,672.00 | 10,041.00 | 9,672.00 | 10,010.00 | 10,010.00 | 1,598,951 |
| Feb 9, 2024 | 9,599.00 | 9,945.00 | 9,598.00 | 9,879.00 | 9,879.00 | 1,933,048 |
| Feb 8, 2024 | 9,500.00 | 9,633.00 | 9,501.00 | 9,605.00 | 9,605.00 | 1,443,139 |
| Feb 7, 2024 | 9,000.00 | 9,500.00 | 9,047.00 | 9,500.00 | 9,500.00 | 2,116,271 |
| Feb 6, 2024 | 9,044.00 | 9,250.00 | 8,825.00 | 9,052.00 | 9,052.00 | 1,523,150 |
| Feb 5, 2024 | 8,680.00 | 9,252.00 | 8,328.00 | 9,130.00 | 9,130.00 | 1,271,119 |
| Feb 2, 2024 | 9,410.00 | 9,702.00 | 9,030.00 | 9,030.00 | 9,030.00 | 4,612,065 |
| Feb 1, 2024 | 9,400.00 | 9,619.00 | 9,060.00 | 9,495.00 | 9,495.00 | 6,888,973 |
| Jan 31, 2024 | 7,700.00 | 7,839.00 | 7,453.00 | 7,500.00 | 7,500.00 | 1,379,300 |
| Jan 30, 2024 | 8,089.00 | 8,089.00 | 7,731.00 | 7,731.00 | 7,731.00 | 2,093,274 |
| Jan 29, 2024 | 8,080.00 | 8,104.00 | 7,925.00 | 7,925.00 | 7,925.00 | 514,251 |
| Jan 26, 2024 | 8,180.00 | 8,182.00 | 7,871.00 | 8,083.00 | 8,083.00 | 575,013 |
| Jan 25, 2024 | 8,320.00 | 8,346.00 | 8,000.00 | 8,050.00 | 8,050.00 | 1,867,830 |
| Jan 24, 2024 | 8,565.00 | 8,565.00 | 8,329.00 | 8,347.00 | 8,347.00 | 985,715 |
| Jan 23, 2024 | 8,740.00 | 8,786.00 | 8,584.00 | 8,590.00 | 8,590.00 | 1,295,296 |
| Jan 22, 2024 | 8,856.00 | 9,029.00 | 8,754.00 | 8,754.00 | 8,754.00 | 857,673 |
| Jan 19, 2024 | 9,193.00 | 9,193.00 | 8,901.00 | 8,940.00 | 8,940.00 | 1,123,779 |
| Jan 18, 2024 | 9,130.00 | 9,210.00 | 9,061.00 | 9,070.00 | 9,070.00 | 1,840,667 |
| Jan 17, 2024 | 8,900.00 | 9,232.00 | 8,950.00 | 9,130.00 | 9,130.00 | 1,133,188 |
| Jan 16, 2024 | 8,924.00 | 9,292.00 | 8,924.00 | 9,200.00 | 9,200.00 | 1,464,924 |
| Jan 15, 2024 | 8,964.00 | 9,039.00 | 8,904.00 | 9,027.00 | 9,027.00 | 1,061,821 |
| Jan 12, 2024 | 8,770.00 | 9,109.00 | 8,692.00 | 8,820.00 | 8,820.00 | 1,187,065 |
| Jan 11, 2024 | 8,480.00 | 8,703.00 | 8,485.00 | 8,666.00 | 8,666.00 | 1,224,152 |
| Jan 10, 2024 | 8,600.00 | 8,825.00 | 8,592.00 | 8,601.00 | 8,601.00 | 751,523 |
| Jan 9, 2024 | 8,710.00 | 8,920.00 | 8,709.00 | 8,757.00 | 8,757.00 | 2,141,951 |
| Jan 8, 2024 | 8,420.00 | 8,719.00 | 8,422.00 | 8,718.00 | 8,718.00 | 1,609,366 |
| Jan 5, 2024 | 8,325.00 | 8,515.00 | 8,300.00 | 8,500.00 | 8,500.00 | 586,908 |
| Jan 4, 2024 | 8,240.00 | 8,546.00 | 8,248.00 | 8,325.00 | 8,325.00 | 927,246 |
| Jan 3, 2024 | 8,000.00 | 8,519.00 | 7,800.00 | 8,519.00 | 8,519.00 | 2,806,267 |
| Jan 2, 2024 | 8,025.00 | 8,204.00 | 7,680.00 | 8,109.00 | 8,109.00 | 776,684 |
| Dec 29, 2023 | 8,070.00 | 8,200.00 | 8,082.00 | 8,102.00 | 8,102.00 | 261,987 |
| Dec 28, 2023 | 8,280.00 | 8,435.00 | 8,086.00 | 8,096.00 | 8,096.00 | 1,622,345 |
| Dec 27, 2023 | 8,000.00 | 8,330.00 | 7,801.00 | 8,280.00 | 8,280.00 | 1,811,678 |
| Dec 22, 2023 | 7,800.00 | 7,888.00 | 7,759.00 | 7,865.00 | 7,865.00 | 610,330 |
| Dec 21, 2023 | 7,529.00 | 7,783.00 | 7,529.00 | 7,783.00 | 7,783.00 | 1,384,384 |
| Dec 20, 2023 | 7,442.00 | 7,666.00 | 7,440.00 | 7,583.00 | 7,583.00 | 1,397,910 |
| Dec 19, 2023 | 7,090.00 | 7,445.00 | 7,090.00 | 7,440.00 | 7,440.00 | 851,061 |
| Dec 18, 2023 | 7,111.00 | 7,262.00 | 7,100.00 | 7,133.00 | 7,133.00 | 714,490 |
| Dec 14, 2023 | 7,089.00 | 7,450.00 | 7,052.00 | 7,250.00 | 7,250.00 | 4,779,974 |
| Dec 13, 2023 | 7,298.00 | 7,240.00 | 7,004.00 | 7,017.00 | 7,017.00 | 880,684 |
| Dec 12, 2023 | 7,010.00 | 7,272.00 | 7,075.00 | 7,100.00 | 7,100.00 | 1,296,411 |
| Dec 11, 2023 | 6,940.00 | 7,120.00 | 6,855.00 | 7,046.00 | 7,046.00 | 911,109 |
| Dec 8, 2023 | 6,815.00 | 7,016.00 | 6,823.00 | 6,937.00 | 6,937.00 | 637,779 |
| Dec 7, 2023 | 7,009.00 | 7,024.00 | 6,811.00 | 6,905.00 | 6,905.00 | 979,263 |
| Dec 6, 2023 | 7,051.00 | 7,151.00 | 6,876.00 | 7,019.00 | 7,019.00 | 940,342 |
| Dec 5, 2023 | 6,901.00 | 7,136.00 | 6,871.00 | 7,049.00 | 7,049.00 | 1,757,634 |
| Dec 4, 2023 | 6,704.00 | 6,904.00 | 6,800.00 | 6,832.00 | 6,832.00 | 492,303 |
| Dec 1, 2023 | 6,900.00 | 6,949.00 | 6,800.00 | 6,821.00 | 6,821.00 | 580,531 |
| Nov 30, 2023 | 6,880.00 | 6,890.00 | 6,740.00 | 6,766.00 | 6,766.00 | 2,272,259 |
| Nov 29, 2023 | 6,791.00 | 6,883.00 | 6,790.00 | 6,860.00 | 6,860.00 | 1,037,671 |
| Nov 28, 2023 | 6,760.00 | 6,909.00 | 6,800.00 | 6,880.00 | 6,880.00 | 935,432 |
| Nov 27, 2023 | 6,861.00 | 6,974.00 | 6,824.00 | 6,915.00 | 6,915.00 | 721,059 |
| Nov 24, 2023 | 6,850.00 | 6,988.00 | 6,798.00 | 6,960.00 | 6,960.00 | 885,953 |
| Nov 23, 2023 | 6,794.00 | 6,825.00 | 6,687.00 | 6,822.00 | 6,822.00 | 631,242 |
| Nov 22, 2023 | 6,700.00 | 6,793.00 | 6,562.00 | 6,766.00 | 6,766.00 | 782,219 |
| Nov 21, 2023 | 6,468.00 | 6,736.00 | 6,434.00 | 6,692.00 | 6,692.00 | 1,435,841 |
| Nov 20, 2023 | 6,376.00 | 6,477.00 | 6,250.00 | 6,420.00 | 6,420.00 | 761,991 |
| Nov 17, 2023 | 6,401.00 | 6,401.00 | 6,231.00 | 6,321.00 | 6,321.00 | 1,582,768 |
| Nov 16, 2023 | 6,750.00 | 6,824.00 | 6,407.00 | 6,430.00 | 6,430.00 | 1,196,272 |
| Nov 15, 2023 | 6,800.00 | 7,012.00 | 6,542.00 | 6,750.00 | 6,750.00 | 912,807 |
| Nov 14, 2023 | 6,814.00 | 6,814.00 | 6,550.00 | 6,789.00 | 6,789.00 | 1,229,634 |
| Nov 13, 2023 | 6,900.00 | 6,920.00 | 6,662.00 | 6,757.00 | 6,757.00 | 480,253 |
| Nov 10, 2023 | 6,750.00 | 6,933.00 | 6,651.00 | 6,847.00 | 6,847.00 | 1,172,970 |
| Nov 9, 2023 | 6,850.00 | 7,207.00 | 6,525.00 | 6,750.00 | 6,750.00 | 1,425,186 |
| Nov 8, 2023 | 6,820.00 | 7,171.00 | 6,939.00 | 7,045.00 | 7,045.00 | 938,422 |
| Nov 7, 2023 | 6,992.00 | 6,992.00 | 6,851.00 | 6,900.00 | 6,900.00 | 1,470,077 |
| Nov 6, 2023 | 7,151.00 | 7,171.00 | 6,955.00 | 7,008.00 | 7,008.00 | 514,069 |
| Nov 3, 2023 | 7,000.00 | 7,080.00 | 6,896.00 | 7,000.00 | 7,000.00 | 1,067,286 |
| Nov 2, 2023 | 6,820.00 | 7,071.00 | 6,853.00 | 6,977.00 | 6,977.00 | 858,920 |
| Nov 1, 2023 | 6,987.00 | 7,057.00 | 6,853.00 | 6,880.00 | 6,880.00 | 651,890 |
| Oct 31, 2023 | 6,837.00 | 7,111.00 | 6,836.00 | 6,981.00 | 6,981.00 | 975,664 |
| Oct 30, 2023 | 7,094.00 | 7,194.00 | 6,780.00 | 6,817.00 | 6,817.00 | 932,696 |
| Oct 27, 2023 | 7,230.00 | 7,313.00 | 7,081.00 | 7,081.00 | 7,081.00 | 733,378 |
| Oct 26, 2023 | 7,430.00 | 7,443.00 | 7,262.00 | 7,262.00 | 7,262.00 | 763,835 |
| Oct 25, 2023 | 7,200.00 | 7,592.00 | 7,200.00 | 7,424.00 | 7,424.00 | 1,119,240 |
| Oct 24, 2023 | 7,230.00 | 7,498.00 | 7,230.00 | 7,477.00 | 7,477.00 | 1,034,763 |
| Oct 23, 2023 | 7,021.00 | 7,432.00 | 7,021.00 | 7,348.00 | 7,348.00 | 873,584 |
| Oct 20, 2023 | 7,200.00 | 7,201.00 | 6,975.00 | 7,173.00 | 7,173.00 | 811,118 |
| Oct 19, 2023 | 7,151.00 | 7,432.00 | 7,208.00 | 7,184.00 | 7,184.00 | 1,070,675 |
| Oct 18, 2023 | 7,450.00 | 7,462.00 | 7,285.00 | 7,350.00 | 7,350.00 | 975,340 |
| Oct 17, 2023 | 7,344.00 | 7,464.00 | 7,249.00 | 7,435.00 | 7,435.00 | 1,306,571 |
| Oct 16, 2023 | 7,325.00 | 7,340.00 | 7,235.00 | 7,333.00 | 7,333.00 | 831,643 |
| Oct 13, 2023 | 7,499.00 | 7,464.00 | 7,283.00 | 7,325.00 | 7,325.00 | 1,199,903 |
| Oct 12, 2023 | 7,151.00 | 7,499.00 | 7,151.00 | 7,451.00 | 7,451.00 | 1,216,340 |
| Oct 11, 2023 | 7,186.00 | 7,442.00 | 7,229.00 | 7,442.00 | 7,442.00 | 1,139,874 |
| Oct 10, 2023 | 7,100.00 | 7,345.00 | 7,161.50 | 7,345.00 | 7,345.00 | 1,177,969 |
| Oct 9, 2023 | 7,281.00 | 7,316.00 | 7,165.00 | 7,170.00 | 7,170.00 | 1,157,276 |
| Oct 6, 2023 | 7,374.00 | 7,359.00 | 7,239.00 | 7,281.00 | 7,281.00 | 573,559 |
| Oct 5, 2023 | 7,200.00 | 7,350.00 | 7,205.00 | 7,347.00 | 7,347.00 | 647,593 |
| Oct 4, 2023 | 7,170.00 | 7,305.00 | 6,957.00 | 7,288.00 | 7,288.00 | 1,654,495 |
| Oct 3, 2023 | 7,100.00 | 7,164.00 | 6,974.00 | 7,063.00 | 7,063.00 | 1,400,752 |
| Oct 2, 2023 | 7,332.00 | 7,457.00 | 7,123.00 | 7,123.00 | 7,123.00 | 626,749 |
| Sep 29, 2023 | 7,570.00 | 7,572.00 | 7,375.00 | 7,404.00 | 7,404.00 | 1,054,432 |
| Sep 28, 2023 | 7,376.00 | 7,570.00 | 7,378.00 | 7,464.00 | 7,464.00 | 1,872,312 |
| Sep 27, 2023 | 7,450.00 | 7,535.00 | 7,383.00 | 7,480.00 | 7,480.00 | 1,615,874 |
| Sep 26, 2023 | 7,550.00 | 7,582.00 | 7,379.00 | 7,470.00 | 7,470.00 | 2,428,904 |
| Sep 22, 2023 | 7,455.00 | 7,550.00 | 7,391.00 | 7,538.00 | 7,538.00 | 1,480,296 |
| Sep 21, 2023 | 7,570.00 | 7,582.00 | 7,382.00 | 7,455.00 | 7,455.00 | 2,449,665 |
| Sep 20, 2023 | 7,311.00 | 7,777.00 | 7,311.00 | 7,568.00 | 7,568.00 | 2,063,346 |
| Sep 19, 2023 | 7,131.00 | 7,645.00 | 7,040.00 | 7,641.00 | 7,641.00 | 2,851,255 |
| Sep 18, 2023 | 7,450.00 | 7,540.00 | 7,160.00 | 7,161.00 | 7,161.00 | 1,860,436 |
| Sep 15, 2023 | 7,638.00 | 7,617.00 | 7,374.00 | 7,444.00 | 7,444.00 | 12,197,931 |
| Sep 14, 2023 | 7,500.00 | 7,681.00 | 7,436.00 | 7,553.00 | 7,553.00 | 1,488,769 |
| Sep 13, 2023 | 7,710.00 | 7,710.00 | 7,330.00 | 7,500.00 | 7,500.00 | 2,410,418 |
| Sep 12, 2023 | 7,578.00 | 7,589.00 | 7,341.00 | 7,450.00 | 7,450.00 | 1,458,577 |
| Sep 11, 2023 | 7,565.00 | 7,778.00 | 7,517.00 | 7,530.00 | 7,530.00 | 1,327,077 |
| Sep 8, 2023 | 7,750.00 | 7,741.00 | 7,530.00 | 7,563.00 | 7,563.00 | 1,843,097 |
| Sep 7, 2023 | 7,525.00 | 7,706.00 | 7,475.00 | 7,652.00 | 7,652.00 | 2,081,168 |
| Sep 6, 2023 | 7,706.00 | 7,785.00 | 7,526.00 | 7,543.00 | 7,543.00 | 2,455,687 |
| Sep 5, 2023 | 7,600.00 | 7,745.00 | 7,487.00 | 7,705.00 | 7,705.00 | 2,943,905 |
| Sep 4, 2023 | 7,600.00 | 7,671.00 | 7,494.00 | 7,667.00 | 7,667.00 | 2,251,505 |
| Sep 1, 2023 | 7,828.00 | 7,865.00 | 7,635.00 | 7,645.00 | 7,645.00 | 3,239,454 |
| Aug 31, 2023 | 7,796.00 | 7,933.00 | 7,745.00 | 7,828.00 | 7,828.00 | 36,674,648 |
| Aug 30, 2023 | 7,922.00 | 7,945.00 | 7,689.00 | 7,850.00 | 7,850.00 | 3,483,371 |
| Aug 29, 2023 | 7,834.00 | 8,005.00 | 7,736.00 | 7,815.00 | 7,815.00 | 3,155,711 |
| Aug 28, 2023 | 7,755.00 | 7,968.00 | 7,672.00 | 7,931.00 | 7,931.00 | 2,957,639 |
| Aug 25, 2023 | 7,916.00 | 8,041.00 | 7,751.00 | 7,803.00 | 7,803.00 | 2,758,628 |
| Aug 24, 2023 | 7,900.00 | 8,084.00 | 7,871.00 | 7,957.00 | 7,957.00 | 2,885,562 |
| Aug 23, 2023 | 8,342.00 | 8,342.00 | 7,980.00 | 8,055.00 | 8,055.00 | 2,660,982 |
| Aug 22, 2023 | 8,715.00 | 8,601.00 | 8,294.00 | 8,307.00 | 8,307.00 | 2,015,973 |
| Aug 21, 2023 | 8,321.00 | 8,417.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1,079,646 |
| Aug 18, 2023 | 8,256.00 | 8,401.00 | 8,275.00 | 8,321.00 | 8,321.00 | 2,110,181 |
| Aug 17, 2023 | 8,354.00 | 8,455.00 | 8,255.00 | 8,444.00 | 8,444.00 | 1,610,853 |
| Aug 16, 2023 | 8,402.00 | 8,485.00 | 8,235.00 | 8,350.00 | 8,350.00 | 2,506,377 |
| Aug 15, 2023 | 8,583.00 | 8,664.00 | 8,468.00 | 8,500.00 | 8,500.00 | 2,206,924 |
| Aug 14, 2023 | 8,500.00 | 8,597.00 | 8,372.00 | 8,583.00 | 8,583.00 | 1,652,164 |
| Aug 11, 2023 | 8,500.00 | 8,655.00 | 8,450.00 | 8,496.00 | 8,496.00 | 2,645,427 |
| Aug 10, 2023 | 8,615.00 | 8,680.00 | 8,459.00 | 8,600.00 | 8,600.00 | 2,306,659 |
| Aug 8, 2023 | 8,552.00 | 8,825.00 | 8,588.00 | 8,602.00 | 8,602.00 | 1,803,409 |
| Aug 7, 2023 | 8,772.00 | 8,869.00 | 8,750.00 | 8,800.00 | 8,800.00 | 1,629,479 |
| Aug 4, 2023 | 8,775.00 | 9,029.00 | 8,743.00 | 8,850.00 | 8,850.00 | 1,869,583 |
| Aug 3, 2023 | 8,810.00 | 8,800.00 | 8,650.00 | 8,775.00 | 8,775.00 | 1,653,464 |
| Aug 2, 2023 | 8,848.00 | 8,981.00 | 8,700.00 | 8,825.00 | 8,825.00 | 2,181,216 |
| Aug 1, 2023 | 8,925.00 | 8,964.00 | 8,791.00 | 8,935.00 | 8,935.00 | 1,296,089 |
| Jul 31, 2023 | 8,556.00 | 8,851.00 | 8,621.00 | 8,851.00 | 8,851.00 | 917,928 |
| Jul 28, 2023 | 8,550.00 | 8,782.00 | 8,650.00 | 8,774.00 | 8,774.00 | 722,344 |
| Jul 27, 2023 | 8,555.00 | 8,807.00 | 8,466.00 | 8,750.00 | 8,750.00 | 1,735,871 |
| Jul 26, 2023 | 8,541.00 | 8,560.00 | 8,376.00 | 8,550.00 | 8,550.00 | 957,668 |
| Jul 25, 2023 | 8,287.00 | 8,400.00 | 8,240.00 | 8,400.00 | 8,400.00 | 1,311,876 |
| Jul 24, 2023 | 8,280.00 | 8,324.00 | 8,126.00 | 8,285.00 | 8,285.00 | 1,433,468 |
| Jul 21, 2023 | 8,415.00 | 8,364.00 | 8,224.00 | 8,293.00 | 8,293.00 | 822,055 |
| Jul 20, 2023 | 8,230.00 | 8,421.00 | 8,237.00 | 8,315.00 | 8,315.00 | 1,110,336 |
| Jul 19, 2023 | 8,515.00 | 8,515.00 | 8,225.00 | 8,313.00 | 8,313.00 | 1,266,156 |
| Jul 18, 2023 | 8,630.00 | 8,543.00 | 8,232.00 | 8,300.00 | 8,300.00 | 1,642,856 |
| Jul 17, 2023 | 8,399.00 | 8,680.00 | 8,400.00 | 8,541.00 | 8,541.00 | 1,299,114 |
| Jul 14, 2023 | 8,500.00 | 8,622.00 | 8,332.00 | 8,553.00 | 8,553.00 | 1,231,131 |
| Jul 13, 2023 | 8,495.00 | 8,697.00 | 8,264.00 | 8,355.00 | 8,355.00 | 2,575,015 |
| Jul 12, 2023 | 8,500.00 | 8,588.00 | 8,360.00 | 8,470.00 | 8,470.00 | 1,528,601 |
| Jul 11, 2023 | 8,700.00 | 8,793.00 | 8,371.00 | 8,565.00 | 8,565.00 | 3,551,596 |
| Jul 10, 2023 | 8,900.00 | 8,916.50 | 8,558.00 | 8,650.00 | 8,650.00 | 2,288,052 |
| Jul 7, 2023 | 8,701.00 | 9,155.00 | 8,730.00 | 8,800.00 | 8,800.00 | 3,225,998 |
| Jul 6, 2023 | 8,161.00 | 8,849.00 | 8,062.00 | 8,849.00 | 8,849.00 | 4,587,647 |
| Jul 5, 2023 | 8,213.00 | 8,472.00 | 7,750.00 | 8,268.00 | 8,268.00 | 3,239,620 |
| Jul 4, 2023 | 9,715.00 | 9,552.00 | 8,205.00 | 8,212.00 | 8,212.00 | 3,550,135 |
| Jul 3, 2023 | 9,591.00 | 9,699.00 | 9,400.00 | 9,475.00 | 9,475.00 | 779,432 |
| Jun 30, 2023 | 9,350.00 | 9,630.00 | 9,277.00 | 9,549.00 | 9,549.00 | 981,627 |
| Jun 29, 2023 | 9,555.00 | 9,455.00 | 9,257.00 | 9,350.00 | 9,350.00 | 2,045,295 |
| Jun 28, 2023 | 9,300.00 | 9,512.00 | 9,273.00 | 9,393.00 | 9,393.00 | 1,176,598 |
| Jun 27, 2023 | 9,151.00 | 9,278.00 | 9,055.00 | 9,251.00 | 9,251.00 | 732,958 |
| Jun 26, 2023 | 9,229.00 | 9,275.00 | 9,107.00 | 9,230.00 | 9,230.00 | 1,404,993 |
| Jun 23, 2023 | 9,010.00 | 9,302.00 | 9,010.00 | 9,275.00 | 9,275.00 | 1,058,251 |
| Jun 22, 2023 | 9,179.00 | 9,265.00 | 8,984.00 | 9,090.00 | 9,090.00 | 2,261,936 |
| Jun 21, 2023 | 9,309.00 | 9,369.00 | 9,165.00 | 9,251.00 | 9,251.00 | 1,237,479 |
| Jun 20, 2023 | 9,445.00 | 9,580.00 | 9,272.00 | 9,365.00 | 9,365.00 | 1,459,626 |
| Jun 19, 2023 | 9,599.00 | 9,568.00 | 9,134.00 | 9,380.00 | 9,380.00 | 2,005,003 |
| Jun 15, 2023 | 9,301.00 | 9,796.00 | 9,301.00 | 9,699.00 | 9,699.00 | 5,530,909 |
| Jun 14, 2023 | 9,350.00 | 9,854.00 | 9,177.00 | 9,685.00 | 9,685.00 | 1,007,791 |
| Jun 13, 2023 | 9,709.00 | 9,966.00 | 9,253.00 | 9,350.00 | 9,350.00 | 2,026,973 |
| Jun 12, 2023 | 9,645.00 | 9,825.00 | 9,450.00 | 9,530.00 | 9,530.00 | 1,839,236 |
| Jun 9, 2023 | 9,521.00 | 9,843.00 | 9,350.00 | 9,578.00 | 9,578.00 | 2,936,852 |
| Jun 8, 2023 | 9,993.00 | 10,002.00 | 9,138.00 | 9,445.00 | 9,445.00 | 2,715,159 |
| Jun 7, 2023 | 10,095.00 | 10,169.00 | 9,805.00 | 9,871.00 | 9,871.00 | 809,271 |
| Jun 6, 2023 | 9,601.00 | 10,169.00 | 9,721.00 | 10,137.00 | 10,137.00 | 794,274 |
| Jun 5, 2023 | 9,847.00 | 10,184.00 | 9,776.00 | 9,857.00 | 9,857.00 | 893,061 |
| Jun 2, 2023 | 9,635.00 | 10,095.00 | 9,635.00 | 9,985.00 | 9,985.00 | 764,648 |
| Jun 1, 2023 | 9,949.00 | 10,012.00 | 9,803.00 | 9,949.00 | 9,949.00 | 840,344 |
| May 31, 2023 | 9,600.00 | 10,015.00 | 9,440.00 | 9,808.00 | 9,808.00 | 8,687,642 |
| May 30, 2023 | 10,210.00 | 10,210.00 | 9,476.00 | 9,600.00 | 9,600.00 | 2,444,198 |
| May 29, 2023 | 9,900.00 | 9,988.00 | 9,776.00 | 9,846.00 | 9,846.00 | 1,267,319 |
| May 26, 2023 | 9,943.00 | 10,017.00 | 9,709.00 | 9,903.00 | 9,903.00 | 1,419,813 |
| May 25, 2023 | 10,237.00 | 10,499.00 | 9,875.00 | 9,990.00 | 9,990.00 | 1,118,851 |
| May 24, 2023 | 10,155.00 | 10,526.00 | 9,930.00 | 10,100.00 | 10,100.00 | 1,698,627 |
| May 23, 2023 | 10,500.00 | 10,591.00 | 10,220.00 | 10,385.00 | 10,385.00 | 1,075,833 |
| May 22, 2023 | 10,343.00 | 10,392.00 | 10,185.00 | 10,335.00 | 10,335.00 | 1,179,882 |
| May 19, 2023 | 10,100.00 | 10,421.00 | 10,140.50 | 10,344.00 | 10,344.00 | 669,384 |
| May 18, 2023 | 10,400.00 | 10,536.00 | 10,161.00 | 10,172.00 | 10,172.00 | 705,178 |
| May 17, 2023 | 10,647.00 | 10,806.00 | 10,401.00 | 10,434.00 | 10,434.00 | 955,630 |
| May 16, 2023 | 10,400.00 | 10,860.00 | 10,400.00 | 10,717.00 | 10,717.00 | 1,075,802 |
| May 15, 2023 | 10,727.00 | 10,754.00 | 10,514.00 | 10,549.00 | 10,549.00 | 832,257 |
| May 12, 2023 | 10,692.00 | 10,900.00 | 10,511.00 | 10,727.00 | 10,727.00 | 1,024,095 |
| May 11, 2023 | 10,830.00 | 11,045.00 | 10,465.00 | 10,621.00 | 10,621.00 | 984,532 |
| May 10, 2023 | 10,801.00 | 11,194.00 | 10,860.00 | 11,035.00 | 11,035.00 | 591,333 |
| May 9, 2023 | 10,819.00 | 11,085.00 | 10,893.00 | 10,968.00 | 10,968.00 | 693,719 |
| May 8, 2023 | 10,721.00 | 11,128.00 | 10,721.00 | 11,042.00 | 11,042.00 | 492,082 |
| May 5, 2023 | 11,050.00 | 11,083.00 | 10,784.00 | 11,031.00 | 11,031.00 | 491,763 |
| May 4, 2023 | 11,175.00 | 11,332.00 | 10,719.00 | 10,927.00 | 10,927.00 | 705,821 |
| May 3, 2023 | 11,175.00 | 11,272.00 | 11,088.00 | 11,204.00 | 11,204.00 | 793,523 |
| May 2, 2023 | 11,200.00 | 11,642.00 | 11,200.00 | 11,258.00 | 11,258.00 | 758,567 |
| Apr 28, 2023 | 11,200.00 | 11,587.00 | 11,252.00 | 11,449.00 | 11,449.00 | 1,086,121 |
| Apr 26, 2023 | 11,649.00 | 11,601.00 | 11,210.00 | 11,303.00 | 11,303.00 | 1,759,402 |