HOSE USD
Vietnam Airlines JSC (HVN.VN)
At close: 2:45 PM GMT+7
Currency in 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 22, 2024 | 20,700.00 | 20,900.00 | 20,600.00 | 20,700.00 | 20,700.00 | 750,400 |
| Oct 21, 2024 | 20,600.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,750.00 | 3,377,400 |
| Oct 18, 2024 | 20,600.00 | 20,950.00 | 20,600.00 | 20,700.00 | 20,700.00 | 728,700 |
| Oct 17, 2024 | 20,600.00 | 20,800.00 | 20,250.00 | 20,600.00 | 20,600.00 | 1,066,900 |
| Oct 16, 2024 | 20,600.00 | 20,850.00 | 20,500.00 | 20,550.00 | 20,550.00 | 640,400 |
| Oct 15, 2024 | 20,950.00 | 20,950.00 | 20,600.00 | 20,600.00 | 20,600.00 | 940,000 |
| Oct 14, 2024 | 21,000.00 | 21,200.00 | 20,800.00 | 20,950.00 | 20,950.00 | 817,100 |
| Oct 11, 2024 | 21,150.00 | 21,450.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1,060,100 |
| Oct 10, 2024 | 21,100.00 | 21,450.00 | 21,050.00 | 21,150.00 | 21,150.00 | 970,200 |
| Oct 9, 2024 | 20,450.00 | 21,200.00 | 19,100.00 | 21,050.00 | 21,050.00 | 1,752,900 |
| Oct 8, 2024 | 20,350.00 | 20,600.00 | 20,300.00 | 20,400.00 | 20,400.00 | 544,100 |
| Oct 7, 2024 | 20,350.00 | 20,800.00 | 20,350.00 | 20,350.00 | 20,350.00 | 1,357,500 |
| Oct 4, 2024 | 20,500.00 | 20,800.00 | 20,200.00 | 20,350.00 | 20,350.00 | 1,053,800 |
| Oct 3, 2024 | 21,050.00 | 21,100.00 | 20,400.00 | 20,500.00 | 20,500.00 | 2,007,500 |
| Oct 2, 2024 | 21,200.00 | 21,200.00 | 20,950.00 | 20,950.00 | 20,950.00 | 1,979,100 |
| Oct 1, 2024 | 21,500.00 | 21,800.00 | 21,050.00 | 21,200.00 | 21,200.00 | 1,280,900 |
| Sep 30, 2024 | 21,450.00 | 21,500.00 | 21,000.00 | 21,050.00 | 21,050.00 | 1,772,500 |
| Sep 27, 2024 | 21,300.00 | 21,500.00 | 21,150.00 | 21,450.00 | 21,450.00 | 2,222,300 |
| Sep 26, 2024 | 21,700.00 | 21,750.00 | 21,200.00 | 21,250.00 | 21,250.00 | 2,200,600 |
| Sep 25, 2024 | 21,550.00 | 21,750.00 | 21,400.00 | 21,700.00 | 21,700.00 | 2,609,400 |
| Sep 24, 2024 | 21,200.00 | 21,300.00 | 21,150.00 | 21,300.00 | 21,300.00 | 1,073,800 |
| Sep 23, 2024 | 21,750.00 | 21,750.00 | 21,100.00 | 21,200.00 | 21,200.00 | 2,007,000 |
| Sep 20, 2024 | 21,800.00 | 22,150.00 | 21,450.00 | 21,750.00 | 21,750.00 | 1,727,800 |
| Sep 19, 2024 | 21,900.00 | 21,900.00 | 21,550.00 | 21,800.00 | 21,800.00 | 1,093,800 |
| Sep 18, 2024 | 20,950.00 | 22,050.00 | 20,950.00 | 21,900.00 | 21,900.00 | 3,453,400 |
| Sep 17, 2024 | 20,650.00 | 20,900.00 | 20,400.00 | 20,900.00 | 20,900.00 | 1,118,200 |
| Sep 16, 2024 | 20,850.00 | 20,850.00 | 20,000.00 | 20,650.00 | 20,650.00 | 895,800 |
| Sep 13, 2024 | 20,100.00 | 21,100.00 | 20,100.00 | 20,900.00 | 20,900.00 | 1,723,900 |
| Sep 12, 2024 | 21,000.00 | 21,200.00 | 20,500.00 | 20,750.00 | 20,750.00 | 1,014,500 |
| Sep 11, 2024 | 20,350.00 | 21,050.00 | 19,950.00 | 20,800.00 | 20,800.00 | 2,165,400 |
| Sep 10, 2024 | 20,650.00 | 20,900.00 | 20,000.00 | 20,350.00 | 20,350.00 | 1,805,300 |
| Sep 9, 2024 | 21,300.00 | 21,400.00 | 20,500.00 | 20,750.00 | 20,750.00 | 2,510,300 |
| Sep 6, 2024 | 21,500.00 | 21,500.00 | 21,000.00 | 21,300.00 | 21,300.00 | 1,857,800 |
| Sep 5, 2024 | 21,500.00 | 21,850.00 | 21,100.00 | 21,500.00 | 21,500.00 | 3,943,400 |
| Sep 4, 2024 | 21,900.00 | 21,900.00 | 21,100.00 | 21,500.00 | 21,500.00 | 2,632,400 |
| Aug 30, 2024 | 21,500.00 | 22,350.00 | 21,350.00 | 22,100.00 | 22,100.00 | 4,741,000 |
| Aug 29, 2024 | 21,300.00 | 21,500.00 | 21,250.00 | 21,400.00 | 21,400.00 | 2,301,300 |
| Aug 28, 2024 | 20,750.00 | 21,400.00 | 20,650.00 | 21,300.00 | 21,300.00 | 3,581,200 |
| Aug 26, 2024 | 21,100.00 | 21,900.00 | 20,350.00 | 21,100.00 | 21,100.00 | 2,634,200 |
| Aug 23, 2024 | 22,050.00 | 22,050.00 | 21,200.00 | 21,850.00 | 21,850.00 | 4,224,100 |
| Aug 22, 2024 | 22,000.00 | 22,500.00 | 21,800.00 | 22,050.00 | 22,050.00 | 1,730,700 |
| Aug 21, 2024 | 22,150.00 | 22,400.00 | 21,800.00 | 22,000.00 | 22,000.00 | 4,165,000 |
| Aug 20, 2024 | 21,000.00 | 22,550.00 | 20,800.00 | 22,150.00 | 22,150.00 | 5,423,000 |
| Aug 19, 2024 | 21,400.00 | 21,950.00 | 21,000.00 | 21,100.00 | 21,100.00 | 2,220,800 |
| Aug 16, 2024 | 21,000.00 | 21,700.00 | 21,000.00 | 21,400.00 | 21,400.00 | 4,438,500 |
| Aug 15, 2024 | 20,650.00 | 20,650.00 | 19,850.00 | 20,300.00 | 20,300.00 | 2,589,900 |
| Aug 14, 2024 | 20,850.00 | 21,000.00 | 20,300.00 | 20,650.00 | 20,650.00 | 4,048,400 |
| Aug 13, 2024 | 20,400.00 | 20,950.00 | 20,000.00 | 20,850.00 | 20,850.00 | 3,425,700 |
| Aug 12, 2024 | 19,050.00 | 20,350.00 | 19,000.00 | 20,350.00 | 20,350.00 | 4,970,000 |
| Aug 9, 2024 | 19,950.00 | 20,500.00 | 18,900.00 | 19,050.00 | 19,050.00 | 7,658,600 |
| Aug 8, 2024 | 21,450.00 | 21,750.00 | 19,950.00 | 19,950.00 | 19,950.00 | 7,035,900 |
| Aug 7, 2024 | 21,900.00 | 22,300.00 | 21,000.00 | 21,450.00 | 21,450.00 | 2,826,900 |
| Aug 6, 2024 | 20,800.00 | 21,950.00 | 20,750.00 | 21,900.00 | 21,900.00 | 4,767,300 |
| Aug 5, 2024 | 22,050.00 | 22,050.00 | 20,550.00 | 20,550.00 | 20,550.00 | 9,117,800 |
| Aug 2, 2024 | 20,650.00 | 22,050.00 | 20,050.00 | 22,050.00 | 22,050.00 | 5,947,600 |
| Aug 1, 2024 | 20,700.00 | 21,250.00 | 20,000.00 | 20,650.00 | 20,650.00 | 7,366,100 |
| Jul 31, 2024 | 23,000.00 | 23,700.00 | 21,250.00 | 21,250.00 | 21,250.00 | 6,473,000 |
| Jul 30, 2024 | 22,450.00 | 23,900.00 | 22,450.00 | 22,800.00 | 22,800.00 | 9,705,700 |
| Jul 29, 2024 | 20,900.00 | 22,350.00 | 20,600.00 | 22,350.00 | 22,350.00 | 3,825,600 |
| Jul 26, 2024 | 20,000.00 | 21,250.00 | 19,100.00 | 20,900.00 | 20,900.00 | 9,684,700 |
| Jul 25, 2024 | 21,700.00 | 21,700.00 | 20,200.00 | 20,200.00 | 20,200.00 | 7,390,300 |
| Jul 24, 2024 | 21,100.00 | 22,600.00 | 21,100.00 | 21,700.00 | 21,700.00 | 14,377,700 |
| Jul 23, 2024 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 758,500 |
| Jul 22, 2024 | 24,500.00 | 25,000.00 | 24,350.00 | 24,350.00 | 24,350.00 | 1,435,500 |
| Jul 19, 2024 | 28,050.00 | 28,100.00 | 26,150.00 | 26,150.00 | 26,150.00 | 4,702,000 |
| Jul 18, 2024 | 27,250.00 | 29,000.00 | 27,100.00 | 28,100.00 | 28,100.00 | 9,103,900 |
| Jul 17, 2024 | 31,200.00 | 31,200.00 | 29,100.00 | 29,100.00 | 29,100.00 | 8,748,600 |
| Jul 16, 2024 | 33,600.00 | 33,800.00 | 31,250.00 | 31,250.00 | 31,250.00 | 11,075,900 |
| Jul 15, 2024 | 34,450.00 | 34,850.00 | 33,600.00 | 33,600.00 | 33,600.00 | 3,721,300 |
| Jul 12, 2024 | 34,600.00 | 34,950.00 | 34,300.00 | 34,450.00 | 34,450.00 | 2,290,500 |
| Jul 11, 2024 | 34,200.00 | 34,850.00 | 34,000.00 | 34,600.00 | 34,600.00 | 2,056,900 |
| Jul 10, 2024 | 34,550.00 | 35,000.00 | 34,000.00 | 34,200.00 | 34,200.00 | 5,997,900 |
| Jul 9, 2024 | 35,600.00 | 35,800.00 | 34,400.00 | 34,550.00 | 34,550.00 | 6,444,300 |
| Jul 8, 2024 | 36,500.00 | 37,000.00 | 35,050.00 | 35,600.00 | 35,600.00 | 6,347,800 |
| Jul 5, 2024 | 34,200.00 | 36,500.00 | 33,500.00 | 36,350.00 | 36,350.00 | 8,317,500 |
| Jul 4, 2024 | 34,300.00 | 34,950.00 | 34,150.00 | 34,200.00 | 34,200.00 | 2,702,100 |
| Jul 3, 2024 | 34,800.00 | 35,150.00 | 34,200.00 | 34,300.00 | 34,300.00 | 2,778,200 |
| Jul 2, 2024 | 34,500.00 | 35,450.00 | 34,500.00 | 34,800.00 | 34,800.00 | 3,225,600 |
| Jul 1, 2024 | 33,150.00 | 34,900.00 | 33,000.00 | 34,500.00 | 34,500.00 | 3,666,200 |
| Jun 28, 2024 | 34,350.00 | 34,500.00 | 32,700.00 | 33,200.00 | 33,200.00 | 4,799,600 |
| Jun 27, 2024 | 34,000.00 | 34,850.00 | 33,700.00 | 34,350.00 | 34,350.00 | 3,778,800 |
| Jun 26, 2024 | 32,800.00 | 35,450.00 | 32,800.00 | 34,300.00 | 34,300.00 | 3,294,653 |
| Jun 25, 2024 | 32,700.00 | 34,500.00 | 30,450.00 | 34,000.00 | 34,000.00 | 8,482,900 |
| Jun 24, 2024 | 34,000.00 | 35,150.00 | 32,700.00 | 32,700.00 | 32,700.00 | 8,124,600 |
| Jun 21, 2024 | 35,450.00 | 35,900.00 | 34,050.00 | 35,150.00 | 35,150.00 | 7,520,900 |
| Jun 20, 2024 | 34,800.00 | 36,800.00 | 34,750.00 | 35,450.00 | 35,450.00 | 8,959,800 |
| Jun 19, 2024 | 32,400.00 | 34,750.00 | 32,400.00 | 34,750.00 | 34,750.00 | 6,814,000 |
| Jun 18, 2024 | 31,500.00 | 32,500.00 | 31,400.00 | 32,500.00 | 32,500.00 | 6,120,400 |
| Jun 17, 2024 | 30,600.00 | 32,000.00 | 30,500.00 | 31,400.00 | 31,400.00 | 5,312,800 |
| Jun 14, 2024 | 28,900.00 | 30,900.00 | 28,900.00 | 30,600.00 | 30,600.00 | 12,223,900 |
| Jun 13, 2024 | 28,500.00 | 29,100.00 | 28,500.00 | 28,900.00 | 28,900.00 | 3,498,900 |
| Jun 12, 2024 | 28,400.00 | 28,800.00 | 27,800.00 | 28,500.00 | 28,500.00 | 2,852,800 |
| Jun 11, 2024 | 28,950.00 | 28,950.00 | 28,100.00 | 28,400.00 | 28,400.00 | 3,233,400 |
| Jun 10, 2024 | 29,000.00 | 29,700.00 | 28,700.00 | 28,950.00 | 28,950.00 | 3,195,400 |
| Jun 7, 2024 | 27,200.00 | 29,000.00 | 27,200.00 | 29,000.00 | 29,000.00 | 6,271,700 |
| Jun 6, 2024 | 29,100.00 | 29,700.00 | 27,450.00 | 27,900.00 | 27,900.00 | 8,061,400 |
| Jun 5, 2024 | 29,550.00 | 30,000.00 | 28,600.00 | 29,100.00 | 29,100.00 | 5,294,600 |
| Jun 4, 2024 | 29,100.00 | 29,900.00 | 29,000.00 | 29,550.00 | 29,550.00 | 5,359,200 |
| Jun 3, 2024 | 27,900.00 | 29,300.00 | 27,800.00 | 29,100.00 | 29,100.00 | 6,608,500 |
| May 31, 2024 | 27,700.00 | 29,600.00 | 27,600.00 | 27,800.00 | 27,800.00 | 4,620,800 |
| May 30, 2024 | 28,300.00 | 28,500.00 | 26,800.00 | 27,700.00 | 27,700.00 | 8,444,600 |
| May 29, 2024 | 26,900.00 | 28,450.00 | 26,900.00 | 28,300.00 | 28,300.00 | 7,468,500 |
| May 28, 2024 | 25,300.00 | 26,900.00 | 24,500.00 | 26,900.00 | 26,900.00 | 10,052,700 |
| May 27, 2024 | 24,200.00 | 25,350.00 | 24,000.00 | 25,150.00 | 25,150.00 | 8,043,200 |
| May 24, 2024 | 23,800.00 | 24,700.00 | 22,950.00 | 24,200.00 | 24,200.00 | 6,853,500 |
| May 23, 2024 | 22,600.00 | 23,800.00 | 22,100.00 | 23,700.00 | 23,700.00 | 6,914,600 |
| May 22, 2024 | 21,950.00 | 22,800.00 | 21,950.00 | 22,600.00 | 22,600.00 | 5,601,000 |
| May 21, 2024 | 22,000.00 | 22,100.00 | 21,500.00 | 21,950.00 | 21,950.00 | 3,959,300 |
| May 20, 2024 | 21,500.00 | 22,250.00 | 21,250.00 | 22,000.00 | 22,000.00 | 5,573,200 |
| May 17, 2024 | 21,800.00 | 22,300.00 | 20,800.00 | 21,500.00 | 21,500.00 | 5,245,800 |
| May 16, 2024 | 21,850.00 | 22,300.00 | 21,400.00 | 21,800.00 | 21,800.00 | 4,798,400 |
| May 15, 2024 | 21,800.00 | 22,950.00 | 21,500.00 | 21,800.00 | 21,800.00 | 6,635,400 |
| May 14, 2024 | 20,600.00 | 21,800.00 | 20,550.00 | 21,800.00 | 21,800.00 | 8,701,300 |
| May 13, 2024 | 20,300.00 | 21,000.00 | 19,850.00 | 20,600.00 | 20,600.00 | 5,087,800 |
| May 10, 2024 | 21,300.00 | 21,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | 3,542,400 |
| May 9, 2024 | 19,700.00 | 21,050.00 | 19,500.00 | 20,800.00 | 20,800.00 | 15,527,500 |
| May 8, 2024 | 20,450.00 | 20,650.00 | 19,500.00 | 19,700.00 | 19,700.00 | 6,845,200 |
| May 7, 2024 | 19,750.00 | 21,100.00 | 19,750.00 | 20,450.00 | 20,450.00 | 17,456,900 |
| May 6, 2024 | 19,700.00 | 19,750.00 | 18,600.00 | 19,750.00 | 19,750.00 | 5,967,900 |
| May 3, 2024 | 17,400.00 | 18,500.00 | 17,400.00 | 18,500.00 | 18,500.00 | 7,621,300 |
| May 2, 2024 | 17,250.00 | 17,650.00 | 16,850.00 | 17,300.00 | 17,300.00 | 4,089,700 |
| Apr 26, 2024 | 17,500.00 | 17,500.00 | 17,050.00 | 17,250.00 | 17,250.00 | 2,087,400 |
| Apr 25, 2024 | 17,050.00 | 17,600.00 | 17,050.00 | 17,300.00 | 17,300.00 | 5,226,300 |
| Apr 24, 2024 | 16,800.00 | 17,550.00 | 16,500.00 | 17,050.00 | 17,050.00 | 2,457,100 |
| Apr 23, 2024 | 16,550.00 | 17,500.00 | 16,200.00 | 16,800.00 | 16,800.00 | 5,345,800 |
| Apr 22, 2024 | 15,550.00 | 16,600.00 | 15,550.00 | 16,550.00 | 16,550.00 | 2,604,200 |
| Apr 19, 2024 | 15,500.00 | 15,900.00 | 15,000.00 | 15,700.00 | 15,700.00 | 5,950,100 |
| Apr 17, 2024 | 16,500.00 | 16,750.00 | 15,800.00 | 15,950.00 | 15,950.00 | 3,189,000 |
| Apr 16, 2024 | 16,650.00 | 16,700.00 | 15,800.00 | 16,500.00 | 16,500.00 | 4,745,200 |
| Apr 15, 2024 | 17,650.00 | 17,700.00 | 16,650.00 | 16,700.00 | 16,700.00 | 4,551,400 |
| Apr 12, 2024 | 16,600.00 | 17,700.00 | 16,600.00 | 17,700.00 | 17,700.00 | 7,328,600 |
| Apr 11, 2024 | 16,600.00 | 16,600.00 | 16,050.00 | 16,600.00 | 16,600.00 | 2,785,200 |
| Apr 10, 2024 | 16,050.00 | 16,700.00 | 15,950.00 | 16,600.00 | 16,600.00 | 5,329,500 |
| Apr 9, 2024 | 16,200.00 | 16,250.00 | 15,850.00 | 16,050.00 | 16,050.00 | 2,474,900 |
| Apr 8, 2024 | 16,000.00 | 16,500.00 | 15,450.00 | 16,200.00 | 16,200.00 | 4,744,400 |
| Apr 5, 2024 | 15,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 6,034,300 |
| Apr 4, 2024 | 14,200.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | 3,981,100 |
| Apr 3, 2024 | 14,650.00 | 14,750.00 | 14,200.00 | 14,200.00 | 14,200.00 | 3,014,800 |
| Apr 2, 2024 | 14,400.00 | 14,750.00 | 14,400.00 | 14,650.00 | 14,650.00 | 3,196,800 |
| Apr 1, 2024 | 13,500.00 | 14,400.00 | 13,500.00 | 14,400.00 | 14,400.00 | 5,580,900 |
| Mar 29, 2024 | 13,450.00 | 13,550.00 | 12,550.00 | 13,500.00 | 13,500.00 | 2,231,800 |
| Mar 28, 2024 | 13,350.00 | 13,450.00 | 13,350.00 | 13,450.00 | 13,450.00 | 1,706,200 |
| Mar 27, 2024 | 13,400.00 | 13,400.00 | 13,300.00 | 13,350.00 | 13,350.00 | 2,214,100 |
| Mar 26, 2024 | 13,300.00 | 13,500.00 | 13,300.00 | 13,400.00 | 13,400.00 | 1,641,400 |
| Mar 25, 2024 | 13,400.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | 2,415,800 |
| Mar 22, 2024 | 13,400.00 | 13,450.00 | 13,300.00 | 13,400.00 | 13,400.00 | 1,803,700 |
| Mar 21, 2024 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | 2,465,900 |
| Mar 20, 2024 | 13,400.00 | 13,600.00 | 13,350.00 | 13,450.00 | 13,450.00 | 1,684,200 |
| Mar 19, 2024 | 13,250.00 | 13,650.00 | 13,200.00 | 13,350.00 | 13,350.00 | 2,370,800 |
| Mar 18, 2024 | 13,200.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 2,047,800 |
| Mar 15, 2024 | 13,500.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | 2,452,500 |
| Mar 14, 2024 | 13,700.00 | 13,800.00 | 13,200.00 | 13,500.00 | 13,500.00 | 2,142,100 |
| Mar 13, 2024 | 13,600.00 | 13,950.00 | 13,600.00 | 13,700.00 | 13,700.00 | 2,782,000 |
| Mar 12, 2024 | 13,450.00 | 13,850.00 | 13,200.00 | 13,600.00 | 13,600.00 | 2,177,500 |
| Mar 11, 2024 | 13,400.00 | 13,750.00 | 13,200.00 | 13,450.00 | 13,450.00 | 3,918,000 |
| Mar 8, 2024 | 13,050.00 | 13,650.00 | 12,900.00 | 13,400.00 | 13,400.00 | 2,178,600 |
| Mar 7, 2024 | 13,250.00 | 13,250.00 | 13,050.00 | 13,100.00 | 13,100.00 | 3,023,100 |
| Mar 6, 2024 | 13,600.00 | 13,600.00 | 13,000.00 | 13,200.00 | 13,200.00 | 824,300 |
| Mar 5, 2024 | 13,650.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 2,453,600 |
| Mar 4, 2024 | 12,750.00 | 13,600.00 | 12,750.00 | 13,600.00 | 13,600.00 | 5,360,500 |
| Mar 1, 2024 | 12,700.00 | 12,900.00 | 12,700.00 | 12,750.00 | 12,750.00 | 1,803,700 |
| Feb 29, 2024 | 12,650.00 | 12,750.00 | 12,600.00 | 12,650.00 | 12,650.00 | 2,308,500 |
| Feb 28, 2024 | 12,900.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,650.00 | 1,839,700 |
| Feb 27, 2024 | 12,800.00 | 12,850.00 | 11,950.00 | 12,700.00 | 12,700.00 | 1,868,900 |
| Feb 26, 2024 | 12,550.00 | 12,850.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1,972,300 |
| Feb 23, 2024 | 12,650.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | 2,044,600 |
| Feb 22, 2024 | 12,700.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | 1,745,100 |
| Feb 21, 2024 | 12,750.00 | 12,850.00 | 12,650.00 | 12,700.00 | 12,700.00 | 2,357,600 |
| Feb 20, 2024 | 12,850.00 | 12,950.00 | 12,750.00 | 12,750.00 | 12,750.00 | 1,985,100 |
| Feb 19, 2024 | 12,900.00 | 13,000.00 | 12,500.00 | 12,850.00 | 12,850.00 | 2,537,800 |
| Feb 16, 2024 | 12,650.00 | 13,000.00 | 12,650.00 | 12,850.00 | 12,850.00 | 2,164,000 |
| Feb 15, 2024 | 12,500.00 | 13,000.00 | 12,500.00 | 12,550.00 | 12,550.00 | 2,063,200 |
| Feb 7, 2024 | 12,600.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,640,400 |
| Feb 6, 2024 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 1,832,900 |
| Feb 5, 2024 | 12,100.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1,804,400 |
| Feb 2, 2024 | 12,450.00 | 12,550.00 | 12,250.00 | 12,300.00 | 12,300.00 | 2,034,300 |
| Feb 1, 2024 | 12,500.00 | 12,550.00 | 12,350.00 | 12,450.00 | 12,450.00 | 1,757,000 |
| Jan 31, 2024 | 12,550.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,500.00 | 1,193,400 |
| Jan 30, 2024 | 12,450.00 | 12,600.00 | 12,350.00 | 12,550.00 | 12,550.00 | 1,609,300 |
| Jan 29, 2024 | 12,550.00 | 12,550.00 | 12,400.00 | 12,450.00 | 12,450.00 | 1,835,400 |
| Jan 26, 2024 | 12,400.00 | 12,550.00 | 12,400.00 | 12,550.00 | 12,550.00 | 1,309,600 |
| Jan 25, 2024 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1,695,100 |
| Jan 24, 2024 | 12,450.00 | 12,550.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,850,900 |
| Jan 23, 2024 | 12,550.00 | 12,600.00 | 12,450.00 | 12,450.00 | 12,450.00 | 1,862,800 |
| Jan 22, 2024 | 12,500.00 | 12,700.00 | 12,500.00 | 12,550.00 | 12,550.00 | 1,846,600 |
| Jan 19, 2024 | 12,500.00 | 12,700.00 | 12,500.00 | 12,550.00 | 12,550.00 | 1,899,200 |
| Jan 17, 2024 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1,928,800 |
| Jan 16, 2024 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1,460,800 |
| Jan 15, 2024 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1,992,900 |
| Jan 12, 2024 | 11,800.00 | 12,650.00 | 11,800.00 | 12,500.00 | 12,500.00 | 1,824,700 |
| Jan 11, 2024 | 12,500.00 | 12,750.00 | 12,500.00 | 12,650.00 | 12,650.00 | 2,069,700 |
| Jan 10, 2024 | 12,550.00 | 12,650.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1,713,400 |
| Jan 9, 2024 | 12,550.00 | 12,650.00 | 12,400.00 | 12,550.00 | 12,550.00 | 2,108,300 |
| Jan 8, 2024 | 12,750.00 | 12,800.00 | 12,500.00 | 12,550.00 | 12,550.00 | 1,953,000 |
| Jan 5, 2024 | 13,050.00 | 13,350.00 | 12,700.00 | 12,750.00 | 12,750.00 | 2,554,800 |
| Jan 4, 2024 | 13,100.00 | 13,500.00 | 12,950.00 | 13,050.00 | 13,050.00 | 2,812,200 |
| Jan 3, 2024 | 12,500.00 | 13,100.00 | 12,250.00 | 13,100.00 | 13,100.00 | 4,607,600 |
| Jan 2, 2024 | 12,250.00 | 12,450.00 | 11,400.00 | 12,250.00 | 12,250.00 | 1,788,600 |
| Dec 29, 2023 | 12,350.00 | 12,400.00 | 12,150.00 | 12,250.00 | 12,250.00 | 2,498,200 |
| Dec 28, 2023 | 12,600.00 | 12,650.00 | 12,200.00 | 12,350.00 | 12,350.00 | 2,126,200 |
| Dec 27, 2023 | 12,550.00 | 13,350.00 | 12,550.00 | 12,600.00 | 12,600.00 | 3,893,300 |
| Dec 26, 2023 | 11,750.00 | 12,550.00 | 11,750.00 | 12,550.00 | 12,550.00 | 3,394,600 |
| Dec 25, 2023 | 11,000.00 | 11,750.00 | 10,950.00 | 11,750.00 | 11,750.00 | 2,027,900 |
| Dec 22, 2023 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1,644,100 |
| Dec 21, 2023 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1,664,800 |
| Dec 20, 2023 | 10,700.00 | 11,050.00 | 10,650.00 | 10,800.00 | 10,800.00 | 1,674,400 |
| Dec 19, 2023 | 10,750.00 | 10,800.00 | 10,650.00 | 10,700.00 | 10,700.00 | 1,655,800 |
| Dec 18, 2023 | 10,850.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,750.00 | 1,872,300 |
| Dec 15, 2023 | 10,950.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,900.00 | 1,812,500 |
| Dec 13, 2023 | 10,950.00 | 11,050.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1,646,300 |
| Dec 12, 2023 | 10,950.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 1,973,400 |
| Dec 11, 2023 | 11,250.00 | 11,250.00 | 10,600.00 | 10,950.00 | 10,950.00 | 2,221,600 |
| Dec 8, 2023 | 11,300.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | 2,043,000 |
| Dec 7, 2023 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 1,585,400 |
| Dec 6, 2023 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 1,799,000 |
| Dec 5, 2023 | 11,350.00 | 11,550.00 | 11,350.00 | 11,400.00 | 11,400.00 | 1,699,600 |
| Dec 4, 2023 | 11,250.00 | 11,550.00 | 11,000.00 | 11,350.00 | 11,350.00 | 1,877,800 |
| Dec 1, 2023 | 11,200.00 | 11,300.00 | 11,100.00 | 11,250.00 | 11,250.00 | 1,645,100 |
| Nov 30, 2023 | 11,400.00 | 11,400.00 | 11,250.00 | 11,250.00 | 11,250.00 | 1,191,700 |
| Nov 29, 2023 | 11,350.00 | 11,500.00 | 11,250.00 | 11,350.00 | 11,350.00 | 2,191,200 |
| Nov 28, 2023 | 11,300.00 | 11,500.00 | 11,150.00 | 11,350.00 | 11,350.00 | 1,131,300 |
| Nov 27, 2023 | 11,100.00 | 11,550.00 | 10,800.00 | 11,300.00 | 11,300.00 | 2,412,900 |
| Nov 24, 2023 | 11,300.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1,169,000 |
| Nov 23, 2023 | 11,000.00 | 11,550.00 | 11,000.00 | 11,300.00 | 11,300.00 | 2,581,300 |
| Nov 22, 2023 | 11,100.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 1,225,700 |
| Nov 21, 2023 | 10,900.00 | 11,100.00 | 10,850.00 | 11,100.00 | 11,100.00 | 2,366,400 |
| Nov 20, 2023 | 10,850.00 | 11,050.00 | 10,700.00 | 10,950.00 | 10,950.00 | 1,153,700 |
| Nov 17, 2023 | 11,000.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | 2,559,000 |
| Nov 16, 2023 | 11,000.00 | 11,050.00 | 10,900.00 | 11,050.00 | 11,050.00 | 1,121,600 |
| Nov 15, 2023 | 11,000.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2,599,800 |
| Nov 14, 2023 | 11,000.00 | 11,150.00 | 10,950.00 | 10,950.00 | 10,950.00 | 1,081,000 |
| Nov 13, 2023 | 10,800.00 | 11,050.00 | 10,800.00 | 10,950.00 | 10,950.00 | 2,249,600 |
| Nov 10, 2023 | 11,200.00 | 11,200.00 | 10,900.00 | 11,050.00 | 11,050.00 | 1,140,500 |
| Nov 9, 2023 | 11,000.00 | 11,250.00 | 10,850.00 | 11,150.00 | 11,150.00 | 2,211,100 |
| Nov 8, 2023 | 10,600.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 1,577,200 |
| Nov 7, 2023 | 10,650.00 | 10,650.00 | 10,500.00 | 10,550.00 | 10,550.00 | 1,917,100 |
| Nov 6, 2023 | 10,550.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,600.00 | 1,408,900 |
| Nov 3, 2023 | 10,750.00 | 10,750.00 | 10,300.00 | 10,550.00 | 10,550.00 | 2,276,400 |
| Nov 2, 2023 | 10,400.00 | 10,850.00 | 10,400.00 | 10,700.00 | 10,700.00 | 1,105,800 |
| Nov 1, 2023 | 10,300.00 | 10,500.00 | 10,000.00 | 10,250.00 | 10,250.00 | 1,438,000 |
| Oct 31, 2023 | 10,550.00 | 10,700.00 | 10,200.00 | 10,200.00 | 10,200.00 | 844,800 |
| Oct 30, 2023 | 10,600.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,550.00 | 958,200 |
| Oct 27, 2023 | 10,550.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 1,642,400 |
| Oct 26, 2023 | 11,100.00 | 11,100.00 | 10,450.00 | 10,550.00 | 10,550.00 | 691,800 |
| Oct 25, 2023 | 11,250.00 | 11,350.00 | 11,050.00 | 11,100.00 | 11,100.00 | 1,879,900 |
| Oct 24, 2023 | 11,050.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 264,700 |
| Oct 23, 2023 | 11,200.00 | 11,200.00 | 11,000.00 | 11,050.00 | 11,050.00 | 865,100 |