Johannesburg - Delayed Quote ZAc
AECI Ltd (AFE.JO)
At close: October 25 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 9,689.00 | 9,693.00 | 9,593.00 | 9,690.00 | 9,690.00 | 173,592 |
| Oct 24, 2024 | 9,600.00 | 9,786.00 | 9,645.00 | 9,650.00 | 9,650.00 | 209,506 |
| Oct 23, 2024 | 9,722.00 | 9,722.00 | 9,558.00 | 9,606.00 | 9,606.00 | 225,530 |
| Oct 22, 2024 | 9,846.00 | 9,846.00 | 9,663.00 | 9,663.00 | 9,663.00 | 176,973 |
| Oct 21, 2024 | 10,000.00 | 9,950.00 | 9,750.00 | 9,819.00 | 9,819.00 | 239,854 |
| Oct 18, 2024 | 9,800.00 | 10,000.00 | 9,811.00 | 9,920.00 | 9,920.00 | 150,858 |
| Oct 17, 2024 | 9,912.00 | 9,954.00 | 9,815.00 | 9,835.00 | 9,835.00 | 134,057 |
| Oct 16, 2024 | 9,960.00 | 10,005.00 | 9,900.00 | 9,911.00 | 9,911.00 | 683,406 |
| Oct 15, 2024 | 10,044.00 | 10,044.00 | 9,938.00 | 9,960.00 | 9,960.00 | 246,295 |
| Oct 14, 2024 | 10,100.00 | 10,100.00 | 9,971.00 | 10,072.00 | 10,072.00 | 187,424 |
| Oct 11, 2024 | 10,092.00 | 10,144.00 | 10,008.00 | 10,021.00 | 10,021.00 | 232,451 |
| Oct 10, 2024 | 9,957.00 | 10,105.00 | 9,944.00 | 10,100.00 | 10,100.00 | 869,804 |
| Oct 9, 2024 | 10,101.00 | 10,101.00 | 9,950.00 | 10,000.00 | 10,000.00 | 219,853 |
| Oct 8, 2024 | 9,900.00 | 10,091.00 | 9,894.00 | 10,019.00 | 10,019.00 | 150,433 |
| Oct 7, 2024 | 10,150.00 | 10,150.00 | 9,999.00 | 10,014.00 | 10,014.00 | 319,332 |
| Oct 4, 2024 | 10,063.00 | 10,215.00 | 10,008.00 | 10,150.00 | 10,150.00 | 241,147 |
| Oct 3, 2024 | 10,035.00 | 10,400.00 | 9,900.00 | 10,050.00 | 10,050.00 | 515,432 |
| Oct 2, 2024 | 10,150.00 | 10,244.00 | 10,061.00 | 10,132.00 | 10,132.00 | 227,136 |
| Oct 1, 2024 | 10,333.00 | 10,371.00 | 10,099.00 | 10,142.00 | 10,142.00 | 441,321 |
| Sep 30, 2024 | 10,364.00 | 10,530.00 | 10,336.00 | 10,349.00 | 10,349.00 | 282,118 |
| Sep 27, 2024 | 10,282.00 | 10,429.00 | 10,282.00 | 10,343.00 | 10,343.00 | 184,880 |
| Sep 26, 2024 | 10,414.00 | 10,466.00 | 10,249.00 | 10,364.00 | 10,364.00 | 316,720 |
| Sep 25, 2024 | 10,243.00 | 10,365.00 | 10,195.00 | 10,336.00 | 10,336.00 | 276,513 |
| Sep 23, 2024 | 10,150.00 | 10,262.00 | 10,117.00 | 10,138.00 | 10,138.00 | 348,031 |
| Sep 20, 2024 | 10,174.00 | 10,275.00 | 10,100.00 | 10,131.00 | 10,131.00 | 314,952 |
| Sep 19, 2024 | 10,470.00 | 10,522.00 | 10,134.00 | 10,155.00 | 10,155.00 | 436,067 |
| Sep 18, 2024 | 10,389.00 | 10,446.00 | 10,220.00 | 10,346.00 | 10,346.00 | 135,971 |
| Sep 17, 2024 | 10,199.00 | 10,381.00 | 10,161.00 | 10,370.00 | 10,370.00 | 257,936 |
| Sep 16, 2024 | 10,139.00 | 10,325.00 | 10,118.00 | 10,226.00 | 10,226.00 | 123,774 |
| Sep 13, 2024 | 10,201.00 | 10,366.00 | 10,200.00 | 10,203.00 | 10,203.00 | 235,459 |
| Sep 12, 2024 | 10,390.00 | 10,430.00 | 10,330.00 | 10,367.00 | 10,367.00 | 293,329 |
| Sep 11, 2024 | 10,369.00 | 10,472.00 | 10,358.00 | 10,358.00 | 10,358.00 | 276,306 |
| Sep 10, 2024 | 10,329.00 | 10,478.00 | 10,329.00 | 10,426.00 | 10,426.00 | 363,800 |
| Sep 9, 2024 | 10,486.00 | 10,550.00 | 10,383.00 | 10,383.00 | 10,383.00 | 164,318 |
| Sep 6, 2024 | 10,436.00 | 10,486.00 | 10,376.00 | 10,421.00 | 10,421.00 | 210,951 |
| Sep 5, 2024 | 10,264.00 | 10,528.00 | 10,240.00 | 10,450.00 | 10,450.00 | 151,299 |
| Sep 4, 2024 | 10,368.00 | 10,500.00 | 10,271.00 | 10,397.00 | 10,397.00 | 379,845 |
| Sep 3, 2024 | 10,755.00 | 10,762.00 | 10,360.00 | 10,360.00 | 10,360.00 | 306,621 |
| Sep 2, 2024 | 10,562.00 | 10,746.00 | 10,513.00 | 10,715.00 | 10,715.00 | 119,234 |
| Aug 30, 2024 | 10,702.00 | 10,706.00 | 10,525.00 | 10,600.00 | 10,600.00 | 915,339 |
| Aug 29, 2024 | 10,635.00 | 10,766.00 | 10,634.00 | 10,650.00 | 10,650.00 | 277,417 |
| Aug 28, 2024 | 10,678.00 | 10,896.00 | 10,578.00 | 10,650.00 | 10,650.00 | 163,171 |
| Aug 27, 2024 | 10,835.00 | 11,000.00 | 10,789.00 | 10,820.00 | 10,820.00 | 622,530 |
| Aug 26, 2024 | 10,780.00 | 10,909.00 | 10,780.00 | 10,854.00 | 10,854.00 | 322,913 |
| Aug 23, 2024 | 10,552.00 | 10,876.00 | 10,644.00 | 10,868.00 | 10,868.00 | 255,090 |
| Aug 22, 2024 | 10,707.00 | 10,786.00 | 10,620.00 | 10,650.00 | 10,650.00 | 301,289 |
| Aug 21, 2024 | 10,652.00 | 10,743.00 | 10,584.00 | 10,650.00 | 10,650.00 | 358,645 |
| Aug 20, 2024 | 10,300.00 | 10,762.00 | 10,401.00 | 10,652.00 | 10,652.00 | 192,635 |
| Aug 19, 2024 | 10,628.00 | 10,801.00 | 10,500.00 | 10,652.00 | 10,652.00 | 361,859 |
| Aug 16, 2024 | 10,647.00 | 10,762.00 | 10,600.00 | 10,700.00 | 10,700.00 | 2,125,480 |
| Aug 15, 2024 | 10,320.00 | 10,709.00 | 10,320.00 | 10,647.00 | 10,647.00 | 357,928 |
| Aug 14, 2024 | 10,270.00 | 10,458.00 | 10,270.00 | 10,400.00 | 10,400.00 | 215,206 |
| Aug 13, 2024 | 10,200.00 | 10,380.00 | 10,100.00 | 10,350.00 | 10,350.00 | 343,432 |
| Aug 12, 2024 | 10,464.00 | 10,464.00 | 10,096.00 | 10,255.00 | 10,255.00 | 518,822 |
| Aug 8, 2024 | 10,400.00 | 10,489.00 | 10,227.00 | 10,350.00 | 10,350.00 | 366,097 |
| Aug 7, 2024 | 10,231.00 | 10,625.00 | 10,230.00 | 10,483.00 | 10,483.00 | 440,442 |
| Aug 6, 2024 | 10,218.00 | 10,258.00 | 10,000.00 | 10,200.00 | 10,200.00 | 747,977 |
| Aug 5, 2024 | 10,165.00 | 10,302.00 | 10,001.00 | 10,267.00 | 10,267.00 | 533,601 |
| Aug 2, 2024 | 10,423.00 | 10,577.00 | 10,341.00 | 10,401.00 | 10,401.00 | 664,091 |
| Aug 1, 2024 | 10,630.00 | 10,746.00 | 10,389.00 | 10,389.00 | 10,389.00 | 538,146 |
| Jul 31, 2024 | 10,050.00 | 10,800.00 | 10,002.00 | 10,631.00 | 10,631.00 | 863,279 |
| Jul 30, 2024 | 10,000.00 | 10,400.00 | 9,901.00 | 10,300.00 | 10,300.00 | 460,664 |
| Jul 29, 2024 | 10,139.00 | 10,489.00 | 10,100.00 | 10,325.00 | 10,325.00 | 541,107 |
| Jul 26, 2024 | 9,849.00 | 10,165.00 | 9,800.00 | 10,100.00 | 10,100.00 | 241,991 |
| Jul 25, 2024 | 9,369.00 | 9,839.00 | 9,125.00 | 9,810.00 | 9,810.00 | 368,714 |
| Jul 24, 2024 | 10,495.00 | 10,715.00 | 9,132.00 | 9,500.00 | 9,500.00 | 1,143,076 |
| Jul 23, 2024 | 10,587.00 | 10,655.00 | 10,532.00 | 10,595.00 | 10,595.00 | 150,525 |
| Jul 22, 2024 | 10,878.00 | 10,756.00 | 10,569.00 | 10,650.00 | 10,650.00 | 94,351 |
| Jul 19, 2024 | 10,529.00 | 10,690.00 | 10,500.00 | 10,690.00 | 10,690.00 | 53,978 |
| Jul 18, 2024 | 10,746.00 | 10,746.00 | 10,531.00 | 10,531.00 | 10,531.00 | 41,414 |
| Jul 17, 2024 | 10,693.00 | 10,693.00 | 10,552.00 | 10,582.00 | 10,582.00 | 70,946 |
| Jul 16, 2024 | 10,658.00 | 10,852.00 | 10,632.00 | 10,772.00 | 10,772.00 | 97,449 |
| Jul 15, 2024 | 10,767.00 | 10,843.00 | 10,660.00 | 10,742.00 | 10,742.00 | 169,921 |
| Jul 12, 2024 | 10,600.00 | 10,884.00 | 10,600.00 | 10,800.00 | 10,800.00 | 79,646 |
| Jul 11, 2024 | 10,742.00 | 10,792.00 | 10,640.00 | 10,700.00 | 10,700.00 | 91,266 |
| Jul 10, 2024 | 10,789.00 | 10,831.00 | 10,743.00 | 10,743.00 | 10,743.00 | 94,965 |
| Jul 9, 2024 | 10,800.00 | 10,895.00 | 10,734.00 | 10,779.00 | 10,779.00 | 110,830 |
| Jul 8, 2024 | 10,763.00 | 10,827.00 | 10,676.00 | 10,827.00 | 10,827.00 | 154,611 |
| Jul 5, 2024 | 11,136.00 | 11,142.00 | 10,709.00 | 10,747.00 | 10,747.00 | 107,859 |
| Jul 4, 2024 | 11,000.00 | 11,219.00 | 10,949.00 | 11,100.00 | 11,100.00 | 345,851 |
| Jul 3, 2024 | 10,753.00 | 11,104.00 | 10,700.00 | 10,992.00 | 10,992.00 | 241,757 |
| Jul 2, 2024 | 10,853.00 | 10,859.00 | 10,700.00 | 10,800.00 | 10,800.00 | 481,504 |
| Jul 1, 2024 | 10,825.00 | 10,985.00 | 10,730.00 | 10,899.00 | 10,899.00 | 377,887 |
| Jun 28, 2024 | 10,527.00 | 10,832.00 | 10,511.00 | 10,803.00 | 10,803.00 | 123,354 |
| Jun 27, 2024 | 10,300.00 | 10,582.00 | 10,434.00 | 10,521.00 | 10,521.00 | 670,081 |
| Jun 26, 2024 | 10,101.00 | 10,624.00 | 10,460.00 | 10,485.00 | 10,485.00 | 271,374 |
| Jun 25, 2024 | 10,420.00 | 10,700.00 | 10,201.00 | 10,639.00 | 10,639.00 | 329,446 |
| Jun 24, 2024 | 10,409.00 | 10,574.00 | 10,390.00 | 10,532.00 | 10,532.00 | 218,997 |
| Jun 21, 2024 | 10,248.00 | 10,409.00 | 10,200.00 | 10,409.00 | 10,409.00 | 341,769 |
| Jun 20, 2024 | 10,218.00 | 10,250.00 | 10,197.00 | 10,200.00 | 10,200.00 | 53,143 |
| Jun 19, 2024 | 10,368.00 | 10,470.00 | 10,106.00 | 10,200.00 | 10,200.00 | 134,824 |
| Jun 18, 2024 | 9,510.00 | 10,370.00 | 9,724.00 | 10,300.00 | 10,300.00 | 179,573 |
| Jun 14, 2024 | 9,692.00 | 9,717.00 | 9,462.00 | 9,691.00 | 9,691.00 | 90,209 |
| Jun 13, 2024 | 9,506.00 | 9,564.00 | 9,470.00 | 9,564.00 | 9,564.00 | 35,354 |
| Jun 12, 2024 | 9,506.00 | 9,600.00 | 9,468.00 | 9,550.00 | 9,550.00 | 36,161 |
| Jun 11, 2024 | 9,500.00 | 9,511.00 | 9,444.00 | 9,500.00 | 9,500.00 | 55,505 |
| Jun 10, 2024 | 9,416.00 | 9,495.00 | 9,398.00 | 9,495.00 | 9,495.00 | 70,696 |
| Jun 7, 2024 | 9,301.00 | 9,467.00 | 9,301.00 | 9,455.00 | 9,455.00 | 38,861 |
| Jun 6, 2024 | 9,500.00 | 9,500.00 | 9,414.00 | 9,450.00 | 9,450.00 | 59,325 |
| Jun 5, 2024 | 9,604.00 | 9,604.00 | 9,440.00 | 9,500.00 | 9,500.00 | 161,693 |
| Jun 4, 2024 | 9,608.00 | 9,718.00 | 9,050.00 | 9,604.00 | 9,604.00 | 188,935 |
| Jun 3, 2024 | 9,671.00 | 9,671.00 | 9,472.00 | 9,561.00 | 9,561.00 | 72,118 |
| May 31, 2024 | 9,376.00 | 9,571.00 | 9,376.00 | 9,571.00 | 9,571.00 | 144,714 |
| May 30, 2024 | 9,700.00 | 9,700.00 | 9,360.00 | 9,426.00 | 9,426.00 | 158,852 |
| May 28, 2024 | 9,620.00 | 9,800.00 | 9,620.00 | 9,764.00 | 9,764.00 | 54,570 |
| May 27, 2024 | 9,747.00 | 9,792.00 | 9,562.00 | 9,700.00 | 9,700.00 | 136,405 |
| May 24, 2024 | 9,800.00 | 9,812.00 | 9,720.00 | 9,740.00 | 9,740.00 | 76,107 |
| May 23, 2024 | 9,712.00 | 9,781.00 | 9,625.00 | 9,769.00 | 9,769.00 | 97,214 |
| May 22, 2024 | 9,637.00 | 9,766.00 | 9,637.00 | 9,747.00 | 9,747.00 | 23,479 |
| May 21, 2024 | 9,657.00 | 9,734.00 | 9,555.00 | 9,672.00 | 9,672.00 | 128,527 |
| May 20, 2024 | 9,611.00 | 9,726.00 | 9,570.00 | 9,629.00 | 9,629.00 | 205,824 |
| May 17, 2024 | 9,700.00 | 9,850.00 | 9,584.00 | 9,616.00 | 9,616.00 | 134,459 |
| May 16, 2024 | 9,550.00 | 9,859.00 | 9,566.00 | 9,800.00 | 9,800.00 | 145,688 |
| May 15, 2024 | 9,709.00 | 9,709.00 | 9,595.00 | 9,603.00 | 9,603.00 | 82,489 |
| May 14, 2024 | 9,589.00 | 9,685.00 | 9,513.00 | 9,665.00 | 9,665.00 | 111,938 |
| May 13, 2024 | 9,630.00 | 9,708.00 | 9,566.00 | 9,600.00 | 9,600.00 | 203,664 |
| May 10, 2024 | 9,379.00 | 9,573.00 | 9,379.00 | 9,573.00 | 9,573.00 | 157,139 |
| May 9, 2024 | 9,581.00 | 9,581.00 | 9,300.00 | 9,310.00 | 9,310.00 | 66,750 |
| May 8, 2024 | 9,411.00 | 9,627.00 | 9,300.00 | 9,485.00 | 9,485.00 | 85,496 |
| May 7, 2024 | 9,282.00 | 9,576.00 | 9,282.00 | 9,515.00 | 9,515.00 | 145,609 |
| May 6, 2024 | 9,210.00 | 9,482.00 | 9,210.00 | 9,300.00 | 9,300.00 | 86,096 |
| May 3, 2024 | 9,307.00 | 9,367.00 | 9,173.00 | 9,225.00 | 9,225.00 | 130,653 |
| May 2, 2024 | 9,411.00 | 9,482.00 | 9,318.00 | 9,327.00 | 9,327.00 | 117,908 |
| Apr 30, 2024 | 9,410.00 | 9,539.00 | 9,340.00 | 9,391.00 | 9,391.00 | 149,039 |
| Apr 29, 2024 | 9,248.00 | 9,434.00 | 9,159.00 | 9,434.00 | 9,434.00 | 100,079 |
| Apr 26, 2024 | 9,229.00 | 9,345.00 | 9,130.00 | 9,288.00 | 9,288.00 | 123,239 |
| Apr 25, 2024 | 9,375.00 | 9,375.00 | 9,048.00 | 9,182.00 | 9,182.00 | 144,158 |
| Apr 24, 2024 | 9,376.00 | 9,475.00 | 9,301.00 | 9,389.00 | 9,389.00 | 130,539 |
| 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 |