HKSE - Delayed Quote HKD
TECHTRONIC IND (0669.HK)
At close: 4:08 PM GMT+8
Currency in HKD 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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 105.800 | 106.800 | 104.000 | 104.500 | 104.500 | 2,731,792 |
| Nov 14, 2024 | 103.600 | 107.600 | 103.500 | 105.300 | 105.300 | 3,403,468 |
| Nov 13, 2024 | 109.100 | 109.100 | 104.700 | 106.900 | 106.900 | 4,404,064 |
| Nov 12, 2024 | 108.300 | 109.700 | 106.500 | 107.200 | 107.200 | 2,601,218 |
| Nov 11, 2024 | 107.900 | 109.600 | 106.100 | 108.000 | 108.000 | 3,360,600 |
| Nov 8, 2024 | 108.600 | 110.900 | 108.600 | 109.600 | 109.600 | 5,196,026 |
| Nov 7, 2024 | 105.000 | 109.300 | 105.000 | 108.300 | 108.300 | 5,994,663 |
| Nov 6, 2024 | 111.100 | 113.200 | 107.100 | 110.100 | 110.100 | 4,952,119 |
| Nov 5, 2024 | 112.000 | 113.900 | 110.700 | 113.900 | 113.900 | 2,691,489 |
| Nov 4, 2024 | 114.300 | 114.500 | 113.100 | 113.500 | 113.500 | 2,258,599 |
| Nov 1, 2024 | 113.800 | 114.100 | 111.700 | 112.600 | 112.600 | 3,476,999 |
| Oct 31, 2024 | 113.700 | 113.700 | 111.400 | 112.200 | 112.200 | 3,539,875 |
| Oct 30, 2024 | 114.100 | 116.000 | 112.400 | 113.200 | 113.200 | 4,787,960 |
| Oct 29, 2024 | 115.300 | 117.200 | 114.200 | 115.300 | 115.300 | 4,574,549 |
| Oct 28, 2024 | 114.700 | 116.500 | 112.600 | 114.400 | 114.400 | 5,342,094 |
| Oct 25, 2024 | 114.000 | 115.200 | 113.300 | 114.800 | 114.800 | 2,819,019 |
| Oct 24, 2024 | 112.800 | 113.400 | 111.900 | 112.700 | 112.700 | 4,586,219 |
| Oct 23, 2024 | 112.300 | 114.100 | 112.300 | 113.800 | 113.800 | 3,615,063 |
| Oct 22, 2024 | 112.900 | 114.500 | 112.700 | 113.800 | 113.800 | 4,562,000 |
| Oct 21, 2024 | 115.800 | 115.800 | 113.200 | 114.300 | 114.300 | 4,143,258 |
| Oct 18, 2024 | 113.800 | 116.800 | 112.500 | 116.500 | 116.500 | 3,324,796 |
| Oct 17, 2024 | 113.600 | 115.800 | 110.700 | 111.600 | 111.600 | 4,339,602 |
| Oct 16, 2024 | 112.500 | 115.000 | 112.000 | 113.200 | 113.200 | 3,084,000 |
| Oct 15, 2024 | 115.800 | 117.400 | 112.700 | 113.400 | 113.400 | 5,605,456 |
| Oct 14, 2024 | 114.000 | 116.000 | 112.500 | 114.800 | 114.800 | 3,670,748 |
| Oct 10, 2024 | 113.900 | 117.600 | 113.900 | 116.300 | 116.300 | 4,901,272 |
| Oct 9, 2024 | 114.800 | 115.900 | 110.600 | 113.000 | 113.000 | 8,284,779 |
| Oct 8, 2024 | 118.600 | 118.600 | 109.500 | 110.900 | 110.900 | 9,487,119 |
| Oct 7, 2024 | 120.000 | 120.400 | 115.400 | 118.600 | 118.600 | 7,444,423 |
| Oct 4, 2024 | 120.200 | 121.900 | 118.700 | 121.800 | 121.800 | 6,139,696 |
| Oct 3, 2024 | 121.000 | 122.000 | 118.200 | 120.400 | 120.400 | 9,012,309 |
| Oct 2, 2024 | 112.500 | 122.400 | 112.500 | 121.800 | 121.800 | 12,596,766 |
| Sep 30, 2024 | 118.600 | 119.600 | 114.000 | 118.100 | 118.100 | 10,936,390 |
| Sep 27, 2024 | 121.400 | 121.400 | 117.900 | 120.900 | 120.900 | 9,168,669 |
| Sep 26, 2024 | 115.900 | 119.400 | 115.300 | 117.900 | 117.900 | 7,842,118 |
| Sep 25, 2024 | 113.000 | 116.300 | 112.200 | 114.100 | 114.100 | 4,878,159 |
| Sep 24, 2024 | 116.900 | 117.000 | 111.600 | 112.500 | 112.500 | 9,396,801 |
| Sep 23, 2024 | 115.400 | 115.500 | 113.000 | 114.300 | 114.300 | 5,308,147 |
| Sep 20, 2024 | 111.400 | 116.800 | 111.300 | 116.800 | 116.800 | 10,298,717 |
| Sep 19, 2024 | 107.200 | 111.500 | 107.100 | 111.400 | 111.400 | 8,698,103 |
| Sep 17, 2024 | 108.400 | 110.000 | 108.000 | 108.700 | 108.700 | 4,574,085 |
| Sep 16, 2024 | 105.400 | 109.000 | 104.700 | 108.900 | 108.900 | 2,976,747 |
| Sep 13, 2024 | 104.300 | 105.800 | 104.100 | 105.000 | 105.000 | 2,428,550 |
| Sep 12, 2024 | 105.600 | 105.600 | 103.300 | 104.300 | 104.300 | 2,667,355 |
| Sep 11, 2024 | 105.000 | 106.400 | 103.000 | 103.600 | 103.600 | 3,690,955 |
| Sep 10, 2024 | 103.800 | 105.500 | 102.000 | 104.600 | 104.600 | 3,902,291 |
| Sep 9, 2024 | 100.600 | 103.300 | 100.100 | 103.200 | 103.200 | 4,035,673 |
| Sep 5, 2024 | 103.000 | 104.200 | 102.100 | 102.800 | 102.800 | 3,399,904 |
| Sep 4, 2024 | 102.600 | 103.900 | 102.400 | 102.800 | 102.800 | 2,969,326 |
| Sep 3, 2024 | 1.080 Dividend | |||||
| Sep 3, 2024 | 103.900 | 105.000 | 103.800 | 104.600 | 104.600 | 1,759,888 |
| Sep 2, 2024 | 102.800 | 105.200 | 102.800 | 105.000 | 103.920 | 2,515,679 |
| Aug 30, 2024 | 105.600 | 106.700 | 104.700 | 105.100 | 104.019 | 6,421,883 |
| Aug 29, 2024 | 104.700 | 107.000 | 103.000 | 105.600 | 104.514 | 4,477,425 |
| Aug 28, 2024 | 105.800 | 105.800 | 104.200 | 104.700 | 103.623 | 3,045,896 |
| Aug 27, 2024 | 105.400 | 106.100 | 104.000 | 106.100 | 105.009 | 2,185,428 |
| Aug 26, 2024 | 106.300 | 106.900 | 104.900 | 105.700 | 104.613 | 5,263,034 |
| Aug 23, 2024 | 104.000 | 105.400 | 103.700 | 105.000 | 103.920 | 3,530,048 |
| Aug 22, 2024 | 102.500 | 106.300 | 102.500 | 106.100 | 105.009 | 4,567,289 |
| Aug 21, 2024 | 102.000 | 104.600 | 101.900 | 104.000 | 102.930 | 2,869,665 |
| Aug 20, 2024 | 103.500 | 103.800 | 102.600 | 103.300 | 102.237 | 4,092,976 |
| Aug 19, 2024 | 103.900 | 104.500 | 103.000 | 103.400 | 102.336 | 3,884,006 |
| Aug 16, 2024 | 103.200 | 104.500 | 101.800 | 103.900 | 102.831 | 8,794,945 |
| Aug 15, 2024 | 96.500 | 99.800 | 96.500 | 99.600 | 98.576 | 4,477,645 |
| Aug 14, 2024 | 97.450 | 98.100 | 96.700 | 97.550 | 96.547 | 2,961,866 |
| Aug 13, 2024 | 96.550 | 97.800 | 95.650 | 97.450 | 96.448 | 3,056,404 |
| Aug 12, 2024 | 95.450 | 97.200 | 94.050 | 96.550 | 95.557 | 2,993,109 |
| Aug 9, 2024 | 98.750 | 99.550 | 96.600 | 96.800 | 95.804 | 4,818,498 |
| Aug 8, 2024 | 94.750 | 99.350 | 94.600 | 97.700 | 96.695 | 5,362,503 |
| Aug 7, 2024 | 91.550 | 97.350 | 91.550 | 94.750 | 93.775 | 6,780,895 |
| Aug 6, 2024 | 93.500 | 94.050 | 90.550 | 91.550 | 90.608 | 5,749,145 |
| Aug 5, 2024 | 96.050 | 98.100 | 93.150 | 93.750 | 92.786 | 4,500,491 |
| Aug 2, 2024 | 102.000 | 102.000 | 97.500 | 97.900 | 96.893 | 3,556,063 |
| Aug 1, 2024 | 99.600 | 102.100 | 99.150 | 102.000 | 100.951 | 2,309,834 |
| Jul 31, 2024 | 99.500 | 101.400 | 98.850 | 100.100 | 99.070 | 3,568,230 |
| Jul 30, 2024 | 96.750 | 97.450 | 95.350 | 95.800 | 94.815 | 3,457,468 |
| Jul 29, 2024 | 95.400 | 98.050 | 95.000 | 97.400 | 96.398 | 2,722,437 |
| Jul 26, 2024 | 94.350 | 95.000 | 93.300 | 93.900 | 92.934 | 2,087,081 |
| Jul 25, 2024 | 95.700 | 95.750 | 92.750 | 93.400 | 92.439 | 1,693,135 |
| Jul 24, 2024 | 94.350 | 95.550 | 92.750 | 95.100 | 94.122 | 1,996,800 |
| Jul 23, 2024 | 100.100 | 100.500 | 95.750 | 95.950 | 94.963 | 2,632,847 |
| Jul 22, 2024 | 97.050 | 99.450 | 96.500 | 98.100 | 97.091 | 2,582,380 |
| Jul 19, 2024 | 97.450 | 98.000 | 96.350 | 96.900 | 95.903 | 3,025,083 |
| Jul 18, 2024 | 100.000 | 100.600 | 98.400 | 98.900 | 97.883 | 3,746,891 |
| Jul 17, 2024 | 96.450 | 100.000 | 95.850 | 100.000 | 98.971 | 9,325,901 |
| Jul 16, 2024 | 94.600 | 97.400 | 94.550 | 95.450 | 94.468 | 4,376,593 |
| Jul 15, 2024 | 97.650 | 97.900 | 95.300 | 95.850 | 94.864 | 7,014,131 |
| Jul 12, 2024 | 92.600 | 95.900 | 92.500 | 95.250 | 94.270 | 7,523,256 |
| Jul 11, 2024 | 88.900 | 90.050 | 88.600 | 89.050 | 88.134 | 2,800,029 |
| Jul 10, 2024 | 89.500 | 89.900 | 86.900 | 88.300 | 87.392 | 2,738,927 |
| Jul 9, 2024 | 87.450 | 89.500 | 87.400 | 89.500 | 88.579 | 3,266,986 |
| Jul 8, 2024 | 90.000 | 91.800 | 86.600 | 87.500 | 86.600 | 3,857,824 |
| Jul 4, 2024 | 92.100 | 92.950 | 90.700 | 90.850 | 89.916 | 1,944,269 |
| Jul 3, 2024 | 91.200 | 91.650 | 89.200 | 90.850 | 89.916 | 2,437,580 |
| Jul 2, 2024 | 89.200 | 89.900 | 88.300 | 89.000 | 88.085 | 7,088,026 |
| Jun 28, 2024 | 92.250 | 92.350 | 89.000 | 89.200 | 88.283 | 5,368,799 |
| Jun 27, 2024 | 93.550 | 93.700 | 92.050 | 92.950 | 91.994 | 6,120,730 |
| Jun 26, 2024 | 90.550 | 92.000 | 90.100 | 91.300 | 90.361 | 3,755,092 |
| Jun 25, 2024 | 92.200 | 93.750 | 92.050 | 93.300 | 92.340 | 2,849,173 |
| Jun 24, 2024 | 92.100 | 92.800 | 90.450 | 92.800 | 91.845 | 3,320,078 |
| Jun 21, 2024 | 93.250 | 93.500 | 90.650 | 92.100 | 91.153 | 7,184,363 |
| Jun 20, 2024 | 95.650 | 96.150 | 92.650 | 93.950 | 92.984 | 5,464,148 |
| Jun 19, 2024 | 96.650 | 97.250 | 95.700 | 96.650 | 95.656 | 2,831,013 |
| Jun 18, 2024 | 97.300 | 97.300 | 95.650 | 96.000 | 95.013 | 3,105,601 |
| Jun 17, 2024 | 95.000 | 97.200 | 95.000 | 96.350 | 95.359 | 1,342,455 |
| Jun 14, 2024 | 96.500 | 96.950 | 95.200 | 95.600 | 94.617 | 2,470,395 |
| Jun 13, 2024 | 97.350 | 99.600 | 97.250 | 98.350 | 97.338 | 5,421,265 |
| Jun 12, 2024 | 95.000 | 95.450 | 93.550 | 94.400 | 93.429 | 3,133,678 |
| Jun 11, 2024 | 96.500 | 96.500 | 94.200 | 95.300 | 94.320 | 6,636,312 |
| Jun 7, 2024 | 100.600 | 100.600 | 96.000 | 97.050 | 96.052 | 6,238,228 |
| Jun 6, 2024 | 97.050 | 100.200 | 97.050 | 99.800 | 98.773 | 5,586,081 |
| Jun 5, 2024 | 96.300 | 97.250 | 95.800 | 96.100 | 95.112 | 3,779,924 |
| Jun 4, 2024 | 95.500 | 96.500 | 94.700 | 96.200 | 95.211 | 5,967,414 |
| Jun 3, 2024 | 96.000 | 98.500 | 95.700 | 95.900 | 94.914 | 3,378,784 |
| May 31, 2024 | 94.000 | 97.800 | 94.000 | 95.700 | 94.716 | 7,673,776 |
| May 30, 2024 | 96.650 | 97.450 | 93.750 | 95.400 | 94.419 | 7,266,877 |
| May 29, 2024 | 97.200 | 97.950 | 95.550 | 96.450 | 95.458 | 5,942,645 |
| May 28, 2024 | 99.000 | 99.850 | 98.200 | 99.400 | 98.378 | 6,289,230 |
| May 27, 2024 | 97.000 | 99.400 | 96.800 | 99.150 | 98.130 | 9,653,458 |
| May 24, 2024 | 97.300 | 99.150 | 96.000 | 98.600 | 97.586 | 7,918,018 |
| May 23, 2024 | 100.000 | 100.700 | 97.600 | 99.400 | 98.378 | 9,653,626 |
| May 22, 2024 | 101.000 | 102.600 | 100.400 | 101.700 | 100.654 | 12,648,936 |
| May 21, 2024 | 102.600 | 106.000 | 98.700 | 102.600 | 101.545 | 19,636,008 |
| May 20, 2024 | 107.100 | 108.400 | 106.700 | 108.000 | 106.889 | 2,102,075 |
| May 17, 2024 | 107.000 | 109.800 | 106.600 | 107.100 | 105.998 | 5,166,190 |
| May 16, 2024 | 0.980 Dividend | |||||
| May 16, 2024 | 113.500 | 113.500 | 105.300 | 106.100 | 105.009 | 7,538,359 |
| May 14, 2024 | 114.200 | 116.100 | 112.300 | 113.100 | 110.967 | 2,786,275 |
| May 13, 2024 | 112.200 | 114.500 | 111.600 | 114.200 | 112.046 | 3,181,210 |
| May 10, 2024 | 111.500 | 112.600 | 110.600 | 112.000 | 109.888 | 4,110,068 |
| May 9, 2024 | 109.800 | 112.100 | 108.200 | 111.500 | 109.397 | 2,254,033 |
| May 8, 2024 | 110.000 | 111.600 | 107.500 | 108.300 | 106.257 | 5,705,355 |
| May 7, 2024 | 110.200 | 112.100 | 107.700 | 111.800 | 109.691 | 4,492,689 |
| May 6, 2024 | 106.000 | 111.400 | 105.900 | 109.500 | 107.435 | 5,769,140 |
| May 3, 2024 | 105.000 | 106.200 | 102.100 | 105.700 | 103.706 | 6,777,695 |
| May 2, 2024 | 107.000 | 108.100 | 105.500 | 105.800 | 103.804 | 4,459,072 |
| Apr 30, 2024 | 108.600 | 109.800 | 107.500 | 109.400 | 107.337 | 3,098,570 |
| Apr 29, 2024 | 108.800 | 108.800 | 104.700 | 105.400 | 103.412 | 3,526,557 |
| Apr 26, 2024 | 106.000 | 110.500 | 106.000 | 108.800 | 106.748 | 8,350,464 |
| Apr 25, 2024 | 105.800 | 107.300 | 105.000 | 106.500 | 104.491 | 4,322,661 |
| Apr 24, 2024 | 106.700 | 106.900 | 105.000 | 106.700 | 104.687 | 5,934,602 |
| Apr 23, 2024 | 102.900 | 105.200 | 102.900 | 105.000 | 103.020 | 5,647,710 |
| Apr 22, 2024 | 102.000 | 103.800 | 100.300 | 102.800 | 100.861 | 5,882,230 |
| Apr 19, 2024 | 104.000 | 104.800 | 100.700 | 101.500 | 99.586 | 7,815,698 |
| Apr 18, 2024 | 103.400 | 106.400 | 103.100 | 104.100 | 102.137 | 4,738,429 |
| Apr 17, 2024 | 103.600 | 104.600 | 102.000 | 103.400 | 101.450 | 8,136,785 |
| Apr 16, 2024 | 107.900 | 107.900 | 103.300 | 104.200 | 102.235 | 8,280,649 |
| Apr 15, 2024 | 108.200 | 110.200 | 107.600 | 109.000 | 106.944 | 2,727,298 |
| Apr 12, 2024 | 110.300 | 111.600 | 109.400 | 110.800 | 108.710 | 4,761,149 |
| Apr 11, 2024 | 108.400 | 110.400 | 105.700 | 110.200 | 108.121 | 5,648,619 |
| Apr 10, 2024 | 108.900 | 110.100 | 107.800 | 110.100 | 108.023 | 4,128,610 |
| Apr 9, 2024 | 107.800 | 109.400 | 106.800 | 108.900 | 106.846 | 4,099,619 |
| Apr 8, 2024 | 103.000 | 106.800 | 102.800 | 105.900 | 103.903 | 4,726,831 |
| Apr 5, 2024 | 103.100 | 106.000 | 102.600 | 104.500 | 102.529 | 4,161,642 |
| Apr 3, 2024 | 101.800 | 103.400 | 101.600 | 102.500 | 100.567 | 7,756,225 |
| Apr 2, 2024 | 103.100 | 106.300 | 103.100 | 104.800 | 102.823 | 9,764,417 |
| Mar 28, 2024 | 109.100 | 109.800 | 105.400 | 106.100 | 104.099 | 7,699,186 |
| Mar 27, 2024 | 108.000 | 110.000 | 107.600 | 109.100 | 107.042 | 8,524,396 |
| Mar 26, 2024 | 107.600 | 109.600 | 106.000 | 108.000 | 105.963 | 10,002,970 |
| Mar 25, 2024 | 104.500 | 105.400 | 102.700 | 104.700 | 102.725 | 3,569,054 |
| Mar 22, 2024 | 106.200 | 106.900 | 103.200 | 103.900 | 101.940 | 5,262,944 |
| Mar 21, 2024 | 104.000 | 105.400 | 102.800 | 104.500 | 102.529 | 6,795,744 |
| Mar 20, 2024 | 102.100 | 103.500 | 100.400 | 101.300 | 99.389 | 7,707,596 |
| Mar 19, 2024 | 101.900 | 103.300 | 99.850 | 102.100 | 100.174 | 6,474,938 |
| Mar 18, 2024 | 103.000 | 104.300 | 101.900 | 102.600 | 100.665 | 6,959,042 |
| Mar 15, 2024 | 100.000 | 103.200 | 99.750 | 102.500 | 100.567 | 11,311,350 |
| Mar 14, 2024 | 99.800 | 102.500 | 99.800 | 100.300 | 98.408 | 8,649,990 |
| Mar 13, 2024 | 98.150 | 100.300 | 96.600 | 99.350 | 97.476 | 7,812,849 |
| Mar 12, 2024 | 99.550 | 100.500 | 96.900 | 98.400 | 96.544 | 5,603,895 |
| Mar 11, 2024 | 95.600 | 100.000 | 95.100 | 99.550 | 97.672 | 8,498,266 |
| Mar 8, 2024 | 96.950 | 96.950 | 92.500 | 94.400 | 92.619 | 8,581,116 |
| Mar 7, 2024 | 96.850 | 98.000 | 92.500 | 93.650 | 91.884 | 10,003,839 |
| Mar 6, 2024 | 87.250 | 93.400 | 87.050 | 92.250 | 90.510 | 5,628,285 |
| Mar 5, 2024 | 88.250 | 89.800 | 86.150 | 87.250 | 85.604 | 4,289,802 |
| Mar 4, 2024 | 83.550 | 90.500 | 83.550 | 90.450 | 88.744 | 6,361,875 |
| Mar 1, 2024 | 83.650 | 84.000 | 82.100 | 82.550 | 80.993 | 7,263,716 |
| Feb 29, 2024 | 84.000 | 85.300 | 83.250 | 84.750 | 83.151 | 4,527,163 |
| Feb 28, 2024 | 85.000 | 85.150 | 83.000 | 84.050 | 82.465 | 4,255,879 |
| Feb 27, 2024 | 86.650 | 88.750 | 83.600 | 85.000 | 83.397 | 4,737,215 |
| Feb 26, 2024 | 84.650 | 86.800 | 84.450 | 86.650 | 85.016 | 2,950,698 |
| Feb 23, 2024 | 85.500 | 86.550 | 84.500 | 85.450 | 83.838 | 2,039,833 |
| Feb 22, 2024 | 84.400 | 87.400 | 84.000 | 85.500 | 83.887 | 4,250,564 |
| Feb 21, 2024 | 82.750 | 88.800 | 82.450 | 87.000 | 85.359 | 6,100,179 |
| Feb 20, 2024 | 82.050 | 83.100 | 81.100 | 83.100 | 81.533 | 3,199,907 |
| Feb 19, 2024 | 83.550 | 83.700 | 80.400 | 82.350 | 80.797 | 4,811,098 |
| Feb 16, 2024 | 85.400 | 85.400 | 82.850 | 84.700 | 83.102 | 2,340,849 |
| Feb 15, 2024 | 84.400 | 84.700 | 81.750 | 84.450 | 82.857 | 3,256,649 |
| Feb 14, 2024 | 83.950 | 85.600 | 82.450 | 84.600 | 83.004 | 3,547,751 |
| Feb 9, 2024 | 84.250 | 84.250 | 82.550 | 83.050 | 81.484 | 3,917,759 |
| Feb 8, 2024 | 84.750 | 87.450 | 83.800 | 84.250 | 82.661 | 3,547,456 |
| Feb 7, 2024 | 84.000 | 87.000 | 84.000 | 85.900 | 84.280 | 3,071,658 |
| Feb 6, 2024 | 83.150 | 84.900 | 82.600 | 84.200 | 82.612 | 4,130,541 |
| Feb 5, 2024 | 83.950 | 84.700 | 82.400 | 83.900 | 82.318 | 3,156,751 |
| Feb 2, 2024 | 86.750 | 88.150 | 85.500 | 86.100 | 84.476 | 5,076,316 |
| Feb 1, 2024 | 83.050 | 86.950 | 82.500 | 85.050 | 83.446 | 4,471,730 |
| Jan 31, 2024 | 83.450 | 86.050 | 82.300 | 83.200 | 81.631 | 6,765,622 |
| Jan 30, 2024 | 87.400 | 87.400 | 84.350 | 85.250 | 83.642 | 4,531,853 |
| Jan 29, 2024 | 88.900 | 89.150 | 87.350 | 88.700 | 87.027 | 2,398,970 |
| Jan 26, 2024 | 89.000 | 90.900 | 88.550 | 89.000 | 87.321 | 3,060,934 |
| Jan 25, 2024 | 88.600 | 89.650 | 88.000 | 89.000 | 87.321 | 4,436,743 |
| Jan 24, 2024 | 88.300 | 89.400 | 85.800 | 89.200 | 87.518 | 4,894,622 |
| Jan 23, 2024 | 83.700 | 88.550 | 83.550 | 88.300 | 86.635 | 5,808,696 |
| Jan 22, 2024 | 84.650 | 84.900 | 82.200 | 82.400 | 80.846 | 6,477,789 |
| Jan 19, 2024 | 83.100 | 85.150 | 83.100 | 84.650 | 83.053 | 4,725,974 |
| Jan 18, 2024 | 84.100 | 84.800 | 82.750 | 83.100 | 81.533 | 2,953,733 |
| Jan 17, 2024 | 84.300 | 84.400 | 82.800 | 83.500 | 81.925 | 3,888,751 |
| Jan 16, 2024 | 86.200 | 86.300 | 84.250 | 84.700 | 83.102 | 3,643,066 |
| Jan 15, 2024 | 86.000 | 86.500 | 84.250 | 86.300 | 84.672 | 5,489,926 |
| Jan 12, 2024 | 87.000 | 87.000 | 85.850 | 86.300 | 84.672 | 6,304,903 |
| Jan 11, 2024 | 88.700 | 89.200 | 86.750 | 87.000 | 85.359 | 4,310,710 |
| Jan 10, 2024 | 87.000 | 88.600 | 86.700 | 87.900 | 86.242 | 4,820,859 |
| Jan 9, 2024 | 87.100 | 87.250 | 85.750 | 86.050 | 84.427 | 3,473,674 |
| Jan 8, 2024 | 86.000 | 87.150 | 84.550 | 85.150 | 83.544 | 1,977,062 |
| Jan 5, 2024 | 88.450 | 88.450 | 85.550 | 86.800 | 85.163 | 3,411,809 |
| Jan 4, 2024 | 88.900 | 89.000 | 86.350 | 87.650 | 85.997 | 4,552,014 |
| Jan 3, 2024 | 92.000 | 92.250 | 87.250 | 88.900 | 87.223 | 4,803,453 |
| Jan 2, 2024 | 93.050 | 93.750 | 91.750 | 92.700 | 90.952 | 2,347,663 |
| Dec 29, 2023 | 94.200 | 94.200 | 92.100 | 93.050 | 91.295 | 2,634,137 |
| Dec 28, 2023 | 93.100 | 94.800 | 92.600 | 93.500 | 91.736 | 3,331,619 |
| Dec 27, 2023 | 93.100 | 93.600 | 92.000 | 93.100 | 91.344 | 2,398,861 |
| Dec 22, 2023 | 91.600 | 93.800 | 91.000 | 92.500 | 90.755 | 4,559,445 |
| Dec 21, 2023 | 93.550 | 93.550 | 90.400 | 91.300 | 89.578 | 4,169,869 |
| Dec 20, 2023 | 92.650 | 94.450 | 92.200 | 93.500 | 91.736 | 4,331,931 |
| Dec 19, 2023 | 92.000 | 92.250 | 90.850 | 91.750 | 90.019 | 3,621,098 |
| Dec 18, 2023 | 89.000 | 92.000 | 88.800 | 91.900 | 90.167 | 7,826,075 |
| Dec 15, 2023 | 88.500 | 92.350 | 87.650 | 88.700 | 87.027 | 13,217,317 |
| Dec 14, 2023 | 81.600 | 87.750 | 81.500 | 87.150 | 85.506 | 10,223,406 |
| Dec 13, 2023 | 78.500 | 80.450 | 78.500 | 79.250 | 77.755 | 2,709,399 |
| Dec 12, 2023 | 78.900 | 80.400 | 78.250 | 80.400 | 78.884 | 2,378,602 |
| Dec 11, 2023 | 76.000 | 79.150 | 76.000 | 78.600 | 77.117 | 2,369,421 |
| Dec 8, 2023 | 78.000 | 78.550 | 76.950 | 77.550 | 76.087 | 2,057,924 |
| Dec 7, 2023 | 79.350 | 79.550 | 77.450 | 78.150 | 76.676 | 2,578,700 |
| Dec 6, 2023 | 78.300 | 80.200 | 77.300 | 79.450 | 77.951 | 3,318,780 |
| Dec 5, 2023 | 80.150 | 80.400 | 76.650 | 77.400 | 75.940 | 3,226,471 |
| Dec 4, 2023 | 79.800 | 83.350 | 79.700 | 79.800 | 78.295 | 4,412,376 |
| Dec 1, 2023 | 79.200 | 79.850 | 77.450 | 78.600 | 77.117 | 3,928,972 |
| Nov 30, 2023 | 80.000 | 80.000 | 77.850 | 79.300 | 77.804 | 8,558,100 |
| Nov 29, 2023 | 82.200 | 82.400 | 78.950 | 79.950 | 78.442 | 5,295,067 |
| Nov 28, 2023 | 80.050 | 81.550 | 79.200 | 80.800 | 79.276 | 3,852,085 |
| Nov 27, 2023 | 79.750 | 80.450 | 78.550 | 79.650 | 78.148 | 3,836,756 |
| Nov 24, 2023 | 77.500 | 79.500 | 77.500 | 78.100 | 76.627 | 2,016,686 |
| Nov 23, 2023 | 74.750 | 79.900 | 74.750 | 78.600 | 77.117 | 5,115,405 |
| Nov 22, 2023 | 80.800 | 81.350 | 78.900 | 81.250 | 79.717 | 3,183,489 |
| Nov 21, 2023 | 83.000 | 83.500 | 81.300 | 81.750 | 80.208 | 3,154,161 |
| Nov 20, 2023 | 81.150 | 81.800 | 80.000 | 81.000 | 79.472 | 2,761,885 |
| Nov 17, 2023 | 79.500 | 81.450 | 78.500 | 81.150 | 79.619 | 2,823,685 |
| Nov 16, 2023 | 81.750 | 82.150 | 80.600 | 81.750 | 80.208 | 3,757,430 |
| Nov 15, 2023 | 78.400 | 81.950 | 77.800 | 81.750 | 80.208 | 7,603,489 |