ASX - Delayed Quote AUD
Servcorp Limited (SRV.AX)
At close: 4:10 PM GMT+11
Currency in AUD 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 6, 2024 | 4.9000 | 5.0900 | 4.7100 | 5.0000 | 5.0000 | 24,327 |
| Nov 6, 2024 | 4.9000 | 5.0900 | 4.7100 | 5.0000 | 5.0000 | 24,327 |
| Nov 5, 2024 | 5.0300 | 5.0900 | 4.8000 | 4.8000 | 4.8000 | 10,001 |
| Nov 4, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 3,009 |
| Nov 1, 2024 | 5.0300 | 5.1000 | 4.9900 | 5.0900 | 5.0900 | 16,130 |
| Oct 31, 2024 | 5.0000 | 5.0800 | 4.9900 | 5.0300 | 5.0300 | 6,968 |
| Oct 30, 2024 | 5.0050 | 5.1000 | 5.0050 | 5.0200 | 5.0200 | 1,911 |
| Oct 29, 2024 | 4.9800 | 5.0900 | 4.9800 | 5.0300 | 5.0300 | 867 |
| Oct 28, 2024 | 5.1000 | 5.1000 | 4.9800 | 5.0200 | 5.0200 | 19,675 |
| Oct 25, 2024 | 5.0100 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 6,112 |
| Oct 24, 2024 | 5.0950 | 5.1400 | 4.9800 | 5.0200 | 5.0200 | 3,839 |
| Oct 23, 2024 | 5.1000 | 5.1400 | 4.9900 | 5.0400 | 5.0400 | 6,966 |
| Oct 22, 2024 | 5.2200 | 5.2200 | 4.7000 | 5.1400 | 5.1400 | 41,717 |
| Oct 21, 2024 | 5.2000 | 5.2700 | 5.1500 | 5.1500 | 5.1500 | 37,100 |
| Oct 18, 2024 | 5.2400 | 5.2700 | 5.1400 | 5.2700 | 5.2700 | 27,604 |
| Oct 17, 2024 | 5.2500 | 5.2800 | 5.2100 | 5.2600 | 5.2600 | 25,127 |
| Oct 16, 2024 | 5.2800 | 5.2800 | 5.2200 | 5.2800 | 5.2800 | 12,099 |
| Oct 15, 2024 | 5.2800 | 5.2900 | 5.2700 | 5.2900 | 5.2900 | 31,809 |
| Oct 14, 2024 | 5.3300 | 5.3300 | 5.2250 | 5.2800 | 5.2800 | 23,289 |
| Oct 11, 2024 | 5.2800 | 5.3300 | 5.2600 | 5.3300 | 5.3300 | 8,721 |
| Oct 10, 2024 | 5.2500 | 5.3300 | 5.2500 | 5.2900 | 5.2900 | 4,961 |
| Oct 9, 2024 | 5.3500 | 5.3500 | 5.2800 | 5.3400 | 5.3400 | 2,220 |
| Oct 8, 2024 | 5.3500 | 5.4250 | 5.2600 | 5.3800 | 5.3800 | 41,896 |
| Oct 7, 2024 | 5.2200 | 5.4800 | 5.2200 | 5.3800 | 5.3800 | 21,768 |
| Oct 4, 2024 | 5.2200 | 5.2200 | 5.1600 | 5.2200 | 5.2200 | 5,771 |
| Oct 3, 2024 | 5.1400 | 5.2000 | 5.1400 | 5.2000 | 5.2000 | 36,073 |
| Oct 2, 2024 | 5.1700 | 5.1700 | 5.1100 | 5.1100 | 5.1100 | 5,985 |
| Oct 1, 2024 | 5.1200 | 5.2000 | 5.1200 | 5.1700 | 5.1700 | 17,134 |
| Sep 30, 2024 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | 5.1500 | 29,486 |
| Sep 27, 2024 | 4.9900 | 5.0000 | 4.9800 | 5.0000 | 5.0000 | 205,192 |
| Sep 26, 2024 | 4.9800 | 4.9950 | 4.9700 | 4.9800 | 4.9800 | 48,583 |
| Sep 25, 2024 | 4.9000 | 4.9900 | 4.9000 | 4.9300 | 4.9300 | 510,438 |
| Sep 24, 2024 | 4.9900 | 4.9900 | 4.9300 | 4.9500 | 4.9500 | 10,143 |
| Sep 23, 2024 | 4.9200 | 4.9800 | 4.9100 | 4.9800 | 4.9800 | 8,918 |
| Sep 20, 2024 | 4.8600 | 4.9300 | 4.8450 | 4.9300 | 4.9300 | 39,205 |
| Sep 19, 2024 | 4.8500 | 4.9100 | 4.8500 | 4.9000 | 4.9000 | 121,808 |
| Sep 18, 2024 | 4.8100 | 4.9400 | 4.8000 | 4.9100 | 4.9100 | 21,758 |
| Sep 17, 2024 | 4.7500 | 4.8200 | 4.7500 | 4.8200 | 4.8200 | 76,924 |
| Sep 16, 2024 | 4.7200 | 4.7600 | 4.6900 | 4.7500 | 4.7500 | 8,426 |
| Sep 13, 2024 | 4.6900 | 4.7700 | 4.6800 | 4.7400 | 4.7400 | 5,066 |
| Sep 12, 2024 | 4.6400 | 4.6900 | 4.6000 | 4.6900 | 4.6900 | 18,584 |
| Sep 11, 2024 | 4.6100 | 4.6500 | 4.5400 | 4.6400 | 4.6400 | 26,153 |
| Sep 10, 2024 | 4.5900 | 4.6500 | 4.5500 | 4.6500 | 4.6500 | 34,175 |
| Sep 9, 2024 | 4.5300 | 4.5900 | 4.5200 | 4.5900 | 4.5900 | 21,418 |
| Sep 6, 2024 | 4.5900 | 4.5900 | 4.5500 | 4.5900 | 4.5900 | 10,518 |
| Sep 5, 2024 | 4.6100 | 4.6100 | 4.5550 | 4.5900 | 4.5900 | 22,005 |
| Sep 4, 2024 | 0.1300 Dividend | |||||
| Sep 4, 2024 | 4.7700 | 4.7700 | 4.5500 | 4.6500 | 4.6500 | 27,746 |
| Sep 3, 2024 | 4.7900 | 4.8200 | 4.7000 | 4.8200 | 4.6900 | 14,586 |
| Sep 2, 2024 | 4.8500 | 4.9000 | 4.7600 | 4.7600 | 4.6316 | 36,857 |
| Aug 30, 2024 | 4.9500 | 4.9500 | 4.6500 | 4.8300 | 4.6997 | 31,005 |
| Aug 29, 2024 | 4.9600 | 4.9600 | 4.5200 | 4.9300 | 4.7970 | 62,343 |
| Aug 28, 2024 | 4.9600 | 4.9700 | 4.9450 | 4.9500 | 4.8165 | 70,892 |
| Aug 27, 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9500 | 4.8165 | 97,597 |
| Aug 26, 2024 | 4.9800 | 5.0050 | 4.9200 | 4.9400 | 4.8068 | 71,579 |
| Aug 23, 2024 | 4.8100 | 4.9400 | 4.8000 | 4.8500 | 4.7192 | 227,442 |
| Aug 22, 2024 | 4.4400 | 4.9000 | 4.4400 | 4.8100 | 4.6803 | 266,788 |
| Aug 21, 2024 | 4.3200 | 4.4000 | 4.3200 | 4.3600 | 4.2424 | 10,137 |
| Aug 20, 2024 | 4.2200 | 4.3200 | 4.2200 | 4.3200 | 4.2035 | 42,636 |
| Aug 19, 2024 | 4.2600 | 4.2750 | 4.2500 | 4.2500 | 4.1354 | 11,208 |
| Aug 16, 2024 | 4.2700 | 4.2800 | 4.2600 | 4.2700 | 4.1548 | 4,206 |
| Aug 15, 2024 | 4.1300 | 4.2700 | 4.1300 | 4.2500 | 4.1354 | 9,791 |
| Aug 14, 2024 | 4.1200 | 4.1750 | 4.1200 | 4.1200 | 4.0089 | 2,057 |
| Aug 13, 2024 | 4.2300 | 4.2300 | 4.2000 | 4.2000 | 4.0867 | 1,316 |
| Aug 12, 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2700 | 4.1548 | 6,769 |
| Aug 9, 2024 | 4.2100 | 4.2900 | 4.2100 | 4.2700 | 4.1548 | 30,225 |
| Aug 8, 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2000 | 4.0867 | 6,128 |
| Aug 7, 2024 | 4.1400 | 4.2400 | 4.1400 | 4.2100 | 4.0965 | 3,351 |
| Aug 6, 2024 | 4.1600 | 4.2000 | 4.1500 | 4.1500 | 4.0381 | 6,981 |
| Aug 5, 2024 | 4.1900 | 4.2600 | 4.1500 | 4.1900 | 4.0770 | 17,176 |
| Aug 2, 2024 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | 4.1256 | 6,315 |
| Aug 1, 2024 | 4.3050 | 4.3400 | 4.2800 | 4.3000 | 4.1840 | 5,890 |
| Jul 31, 2024 | 4.1800 | 4.3700 | 4.1800 | 4.3700 | 4.2521 | 15,840 |
| Jul 30, 2024 | 4.1050 | 4.2500 | 4.1050 | 4.2500 | 4.1354 | 570 |
| Jul 29, 2024 | 4.1600 | 4.2200 | 4.1600 | 4.2200 | 4.1062 | 54 |
| Jul 26, 2024 | 4.1900 | 4.2500 | 4.1900 | 4.2100 | 4.0965 | 1,211 |
| Jul 25, 2024 | 4.1750 | 4.2300 | 4.1750 | 4.2000 | 4.0867 | 6 |
| Jul 24, 2024 | 4.2000 | 4.2500 | 4.2000 | 4.2000 | 4.0867 | 8,126 |
| Jul 23, 2024 | 4.2100 | 4.2200 | 4.2100 | 4.2200 | 4.1062 | 426 |
| Jul 22, 2024 | 4.1700 | 4.2300 | 4.1700 | 4.2300 | 4.1159 | 19,133 |
| Jul 19, 2024 | 4.2000 | 4.2900 | 4.2000 | 4.2000 | 4.0867 | 4,192 |
| Jul 18, 2024 | 4.2100 | 4.2150 | 4.2000 | 4.2000 | 4.0867 | 155 |
| Jul 17, 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2100 | 4.0965 | 2,322 |
| Jul 16, 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2000 | 4.0867 | 708 |
| Jul 15, 2024 | 4.1700 | 4.2700 | 4.1700 | 4.2400 | 4.1256 | 8,551 |
| Jul 12, 2024 | 4.1500 | 4.1700 | 4.1500 | 4.1700 | 4.0575 | 5,745 |
| Jul 11, 2024 | 4.1400 | 4.1800 | 4.1200 | 4.1500 | 4.0381 | 41,795 |
| Jul 10, 2024 | 4.2000 | 4.2000 | 4.1200 | 4.1400 | 4.0283 | 13,738 |
| Jul 9, 2024 | 4.2150 | 4.2150 | 4.1200 | 4.1800 | 4.0673 | 5,653 |
| Jul 8, 2024 | 4.2300 | 4.2400 | 4.2200 | 4.2400 | 4.1256 | 4,647 |
| Jul 5, 2024 | 4.2300 | 4.2650 | 4.1800 | 4.2000 | 4.0867 | 8,611 |
| Jul 4, 2024 | 4.3300 | 4.3300 | 4.1200 | 4.2300 | 4.1159 | 167,505 |
| Jul 3, 2024 | 4.0600 | 4.4000 | 4.0500 | 4.4000 | 4.2813 | 82,641 |
| Jul 2, 2024 | 4.0900 | 4.1100 | 3.9600 | 4.0500 | 3.9408 | 33,786 |
| Jul 1, 2024 | 4.0900 | 4.1200 | 4.0900 | 4.0900 | 3.9797 | 2,260 |
| Jun 28, 2024 | 4.0900 | 4.1500 | 4.0700 | 4.0900 | 3.9797 | 16,467 |
| Jun 27, 2024 | 4.0500 | 4.1300 | 4.0500 | 4.0900 | 3.9797 | 4,606 |
| Jun 26, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0500 | 3.9408 | 8,447 |
| Jun 25, 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0500 | 3.9408 | 42,011 |
| Jun 24, 2024 | 4.0400 | 4.0400 | 4.0200 | 4.0200 | 3.9116 | 5,466 |
| Jun 21, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0200 | 3.9116 | 20,229 |
| Jun 20, 2024 | 4.0500 | 4.0600 | 4.0500 | 4.0500 | 3.9408 | 2,994 |
| Jun 19, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 3.8921 | 2,508 |
| Jun 18, 2024 | 4.1000 | 4.1000 | 4.0100 | 4.1000 | 3.9894 | 17,293 |
| Jun 17, 2024 | 4.0600 | 4.1300 | 3.9900 | 4.0800 | 3.9700 | 34,454 |
| Jun 14, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 3.9894 | 9,164 |
| Jun 13, 2024 | 3.9800 | 4.0300 | 3.9600 | 4.0100 | 3.9018 | 10,764 |
| Jun 12, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 3.9310 | 32,791 |
| Jun 11, 2024 | 3.9800 | 4.0400 | 3.9350 | 4.0400 | 3.9310 | 16,603 |
| Jun 7, 2024 | 4.0000 | 4.0100 | 3.9900 | 3.9900 | 3.8824 | 5,196 |
| Jun 6, 2024 | 3.9900 | 4.0600 | 3.9600 | 4.0000 | 3.8921 | 38,713 |
| Jun 5, 2024 | 4.0200 | 4.0300 | 3.9300 | 4.0000 | 3.8921 | 41,635 |
| Jun 4, 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0400 | 3.9310 | 11,515 |
| Jun 3, 2024 | 4.1100 | 4.2000 | 4.0000 | 4.2000 | 4.0867 | 22,331 |
| May 31, 2024 | 4.1000 | 4.1100 | 3.9700 | 4.1100 | 3.9991 | 7,577 |
| May 30, 2024 | 4.0900 | 4.1100 | 4.0000 | 4.0800 | 3.9700 | 3,351 |
| May 29, 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 3.8921 | 3,955 |
| May 28, 2024 | 4.0000 | 4.0200 | 3.9000 | 4.0200 | 3.9116 | 13,980 |
| May 27, 2024 | 4.0000 | 4.0300 | 4.0000 | 4.0100 | 3.9018 | 19,402 |
| May 24, 2024 | 4.0100 | 4.0400 | 4.0100 | 4.0400 | 3.9310 | 5,351 |
| May 23, 2024 | 4.1200 | 4.1200 | 3.9800 | 4.0300 | 3.9213 | 11,504 |
| May 22, 2024 | 4.0500 | 4.1200 | 3.9800 | 4.1200 | 4.0089 | 21,230 |
| May 21, 2024 | 4.0200 | 4.1100 | 4.0000 | 4.1100 | 3.9991 | 3,943 |
| May 20, 2024 | 4.1200 | 4.1200 | 3.9100 | 4.1100 | 3.9991 | 14,960 |
| May 17, 2024 | 4.0200 | 4.1200 | 4.0100 | 4.1100 | 3.9991 | 15,941 |
| May 16, 2024 | 4.0100 | 4.0500 | 4.0100 | 4.0400 | 3.9310 | 7,910 |
| May 15, 2024 | 4.0500 | 4.0500 | 3.9500 | 4.0300 | 3.9213 | 14,410 |
| May 14, 2024 | 4.2000 | 4.2000 | 4.0600 | 4.1000 | 3.9894 | 11,432 |
| May 13, 2024 | 4.0400 | 4.0700 | 4.0200 | 4.0500 | 3.9408 | 13,700 |
| May 10, 2024 | 4.1300 | 4.1300 | 4.1100 | 4.1100 | 3.9991 | 3,032 |
| May 9, 2024 | 4.0400 | 4.1300 | 4.0200 | 4.1300 | 4.0186 | 14,068 |
| May 8, 2024 | 4.0000 | 4.0450 | 4.0000 | 4.0400 | 3.9310 | 5,819 |
| May 7, 2024 | 4.0600 | 4.1400 | 3.8500 | 4.0000 | 3.8921 | 61,144 |
| May 6, 2024 | 4.1900 | 4.2000 | 4.0400 | 4.2000 | 4.0867 | 5,401 |
| May 3, 2024 | 4.0600 | 4.2000 | 4.0600 | 4.2000 | 4.0867 | 16,117 |
| May 2, 2024 | 4.0000 | 4.1300 | 4.0000 | 4.1000 | 3.9894 | 4,029 |
| May 1, 2024 | 4.0600 | 4.1200 | 4.0100 | 4.0200 | 3.9116 | 1,876 |
| Apr 30, 2024 | 4.0600 | 4.1300 | 4.0000 | 4.1000 | 3.9894 | 14,728 |
| Apr 29, 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0200 | 3.9116 | 8,629 |
| Apr 26, 2024 | 4.3700 | 4.3900 | 4.1200 | 4.1200 | 4.0089 | 15,214 |
| Apr 24, 2024 | 4.2300 | 4.3900 | 4.2100 | 4.3900 | 4.2716 | 10,675 |
| Apr 23, 2024 | 4.1000 | 4.4000 | 4.1000 | 4.1200 | 4.0089 | 41,771 |
| Apr 22, 2024 | 4.0800 | 4.1000 | 4.0500 | 4.1000 | 3.9894 | 6,502 |
| Apr 19, 2024 | 4.0700 | 4.0800 | 3.9750 | 3.9800 | 3.8727 | 5,722 |
| Apr 18, 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0800 | 3.9700 | 3,364 |
| Apr 17, 2024 | 3.9900 | 4.0100 | 3.8400 | 4.0100 | 3.9018 | 55,539 |
| Apr 16, 2024 | 4.0600 | 4.0600 | 3.9500 | 3.9900 | 3.8824 | 8,764 |
| Apr 15, 2024 | 4.0700 | 4.0800 | 4.0200 | 4.0800 | 3.9700 | 19,325 |
| Apr 12, 2024 | 4.0800 | 4.0900 | 4.0500 | 4.0900 | 3.9797 | 7,866 |
| Apr 11, 2024 | 4.0700 | 4.0700 | 4.0400 | 4.0500 | 3.9408 | 23,458 |
| Apr 10, 2024 | 4.0500 | 4.1000 | 4.0300 | 4.0700 | 3.9602 | 18,950 |
| Apr 9, 2024 | 4.0500 | 4.1500 | 4.0500 | 4.0500 | 3.9408 | 19,513 |
| Apr 8, 2024 | 4.0200 | 4.0500 | 3.9000 | 4.0500 | 3.9408 | 21,814 |
| Apr 5, 2024 | 4.0200 | 4.0800 | 3.9600 | 4.0200 | 3.9116 | 21,953 |
| Apr 4, 2024 | 3.8600 | 4.0600 | 3.8600 | 4.0600 | 3.9505 | 26,390 |
| Apr 3, 2024 | 3.7600 | 3.9000 | 3.7600 | 3.8600 | 3.7559 | 4,028 |
| Apr 2, 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7600 | 3.6586 | 15,651 |
| Mar 28, 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7800 | 3.6780 | 16,421 |
| Mar 27, 2024 | 3.7400 | 3.7900 | 3.7200 | 3.7900 | 3.6878 | 6,886 |
| Mar 26, 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | 3.6878 | 6,351 |
| Mar 25, 2024 | 3.7400 | 3.7500 | 3.7100 | 3.7100 | 3.6099 | 1,289 |
| Mar 22, 2024 | 3.7500 | 3.7650 | 3.7100 | 3.7100 | 3.6099 | 44,211 |
| Mar 21, 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7500 | 3.6489 | 24,197 |
| Mar 20, 2024 | 3.7300 | 3.7400 | 3.7000 | 3.7000 | 3.6002 | 10,747 |
| Mar 19, 2024 | 3.6800 | 3.7200 | 3.6750 | 3.7000 | 3.6002 | 2,312 |
| Mar 18, 2024 | 3.6700 | 3.7200 | 3.6500 | 3.7100 | 3.6099 | 47,623 |
| Mar 15, 2024 | 3.6900 | 3.7600 | 3.6900 | 3.7000 | 3.6002 | 12,415 |
| Mar 14, 2024 | 3.7200 | 3.7200 | 3.6700 | 3.7200 | 3.6197 | 17,869 |
| Mar 13, 2024 | 3.6750 | 3.7200 | 3.6500 | 3.7200 | 3.6197 | 113,835 |
| Mar 12, 2024 | 3.6700 | 3.7600 | 3.6500 | 3.6500 | 3.5516 | 2,063 |
| Mar 11, 2024 | 3.6700 | 3.7000 | 3.6700 | 3.7000 | 3.6002 | 14,157 |
| Mar 8, 2024 | 3.6800 | 3.7000 | 3.5600 | 3.7000 | 3.6002 | 41,692 |
| Mar 7, 2024 | 3.6900 | 3.7000 | 3.6000 | 3.7000 | 3.6002 | 4,058 |
| Mar 6, 2024 | 0.1200 Dividend | |||||
| Mar 6, 2024 | 3.9300 | 3.9300 | 3.6200 | 3.6200 | 3.5224 | 5,334 |
| Mar 5, 2024 | 3.7100 | 3.7800 | 3.7000 | 3.7200 | 3.5029 | 17,139 |
| Mar 4, 2024 | 3.7100 | 3.8000 | 3.6900 | 3.7200 | 3.5029 | 17,843 |
| Mar 1, 2024 | 3.8000 | 3.8000 | 3.6500 | 3.7100 | 3.4935 | 33,648 |
| Feb 29, 2024 | 3.8500 | 3.8500 | 3.6500 | 3.8000 | 3.5782 | 38,284 |
| Feb 28, 2024 | 3.8000 | 3.8500 | 3.7500 | 3.8400 | 3.6159 | 5,557 |
| Feb 27, 2024 | 3.9000 | 3.9400 | 3.8700 | 3.9400 | 3.7101 | 7,975 |
| Feb 26, 2024 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | 3.6724 | 10,791 |
| Feb 23, 2024 | 3.6600 | 3.7200 | 3.6500 | 3.6800 | 3.4652 | 307,577 |
| Feb 22, 2024 | 3.5700 | 3.9400 | 3.5700 | 3.6100 | 3.3993 | 53,598 |
| Feb 21, 2024 | 3.5600 | 3.6100 | 3.4600 | 3.4600 | 3.2581 | 12,769 |
| Feb 20, 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4500 | 3.2487 | 4,070 |
| Feb 19, 2024 | 3.4600 | 3.6000 | 3.3000 | 3.4000 | 3.2016 | 37,152 |
| Feb 16, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2487 | 1,561 |
| Feb 15, 2024 | 3.4600 | 3.4900 | 3.4400 | 3.4500 | 3.2487 | 196,977 |
| Feb 14, 2024 | 3.4900 | 3.4900 | 3.4000 | 3.4800 | 3.2769 | 125,297 |
| Feb 13, 2024 | 3.4500 | 3.4900 | 3.3600 | 3.4900 | 3.2863 | 15,492 |
| Feb 12, 2024 | 3.3700 | 3.4500 | 3.3400 | 3.4500 | 3.2487 | 8,939 |
| Feb 9, 2024 | 3.3100 | 3.4000 | 3.3100 | 3.4000 | 3.2016 | 2,416 |
| Feb 8, 2024 | 3.3200 | 3.3400 | 3.3200 | 3.3400 | 3.1451 | 16,603 |
| Feb 7, 2024 | 3.3000 | 3.3200 | 3.2800 | 3.3200 | 3.1262 | 4,848 |
| Feb 6, 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2900 | 3.0980 | 17,882 |
| Feb 5, 2024 | 3.3000 | 3.3100 | 3.2800 | 3.3000 | 3.1074 | 45,710 |
| Feb 2, 2024 | 3.2900 | 3.3000 | 3.2800 | 3.3000 | 3.1074 | 8,639 |
| Feb 1, 2024 | 3.3050 | 3.3200 | 3.2500 | 3.2800 | 3.0886 | 51,286 |
| Jan 31, 2024 | 3.3100 | 3.3100 | 3.2900 | 3.3000 | 3.1074 | 16,668 |
| Jan 30, 2024 | 3.3200 | 3.3200 | 3.2500 | 3.3000 | 3.1074 | 59,597 |
| Jan 29, 2024 | 3.3100 | 3.3100 | 3.2800 | 3.3100 | 3.1168 | 607 |
| Jan 25, 2024 | 3.3000 | 3.3200 | 3.2700 | 3.2800 | 3.0886 | 80,728 |
| Jan 24, 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.1074 | 154,443 |
| Jan 23, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1262 | 226 |
| Jan 22, 2024 | 3.3000 | 3.3200 | 3.2600 | 3.3200 | 3.1262 | 4,037 |
| Jan 19, 2024 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.1074 | 5,740 |
| Jan 18, 2024 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.1074 | 10,398 |
| Jan 17, 2024 | 3.3000 | 3.3200 | 3.2700 | 3.3000 | 3.1074 | 44,769 |
| Jan 16, 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.1074 | 19,339 |
| Jan 15, 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2700 | 3.0792 | 6,191 |
| Jan 12, 2024 | 3.2400 | 3.3200 | 3.2400 | 3.2600 | 3.0697 | 2,977 |
| Jan 11, 2024 | 3.2600 | 3.3200 | 3.2300 | 3.2300 | 3.0415 | 2,670 |
| Jan 10, 2024 | 3.3200 | 3.3200 | 3.2300 | 3.2300 | 3.0415 | 9,161 |
| Jan 9, 2024 | 3.3300 | 3.3300 | 3.2700 | 3.3000 | 3.1074 | 14,261 |
| Jan 8, 2024 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | 3.1545 | 1,887 |
| Jan 5, 2024 | 3.3200 | 3.4000 | 3.3100 | 3.3200 | 3.1262 | 25,990 |
| Jan 4, 2024 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.1168 | 2,328 |
| Jan 3, 2024 | 3.3300 | 3.4000 | 3.3200 | 3.3200 | 3.1262 | 11,706 |
| Jan 2, 2024 | 3.3700 | 3.3800 | 3.3300 | 3.3300 | 3.1357 | 11,026 |
| Dec 29, 2023 | 3.3900 | 3.4400 | 3.3700 | 3.3700 | 3.1733 | 7,649 |
| Dec 28, 2023 | 3.3700 | 3.4000 | 3.3400 | 3.3900 | 3.1922 | 3,942 |
| Dec 27, 2023 | 3.3700 | 3.3700 | 3.3200 | 3.3700 | 3.1733 | 1,578 |
| Dec 22, 2023 | 3.3500 | 3.3900 | 3.3500 | 3.3700 | 3.1733 | 3,271 |
| Dec 21, 2023 | 3.3700 | 3.3700 | 3.3300 | 3.3600 | 3.1639 | 4,277 |
| Dec 20, 2023 | 3.3200 | 3.3700 | 3.3200 | 3.3700 | 3.1733 | 18,290 |
| Dec 19, 2023 | 3.3100 | 3.3300 | 3.3100 | 3.3300 | 3.1357 | 156,456 |
| Dec 18, 2023 | 3.2200 | 3.3600 | 3.2200 | 3.3100 | 3.1168 | 6,529 |
| Dec 15, 2023 | 3.3600 | 3.3700 | 3.3300 | 3.3600 | 3.1639 | 11,928 |
| Dec 14, 2023 | 3.3700 | 3.3700 | 3.3400 | 3.3600 | 3.1639 | 9,341 |
| Dec 13, 2023 | 3.3600 | 3.3600 | 3.2800 | 3.3300 | 3.1357 | 2,010 |
| Dec 12, 2023 | 3.3000 | 3.3600 | 3.2700 | 3.3600 | 3.1639 | 18,246 |
| Dec 11, 2023 | 3.3500 | 3.3500 | 3.3000 | 3.3500 | 3.1545 | 53,926 |
| Dec 8, 2023 | 3.3400 | 3.3400 | 3.3100 | 3.3300 | 3.1357 | 49,507 |
| Dec 7, 2023 | 3.3500 | 3.3500 | 3.3100 | 3.3400 | 3.1451 | 25,773 |
| Dec 6, 2023 | 3.3500 | 3.3600 | 3.3400 | 3.3500 | 3.1545 | 37,979 |
| Dec 5, 2023 | 3.3400 | 3.3500 | 3.3400 | 3.3400 | 3.1451 | 6,622 |
| Dec 4, 2023 | 3.3600 | 3.3600 | 3.3400 | 3.3500 | 3.1545 | 24,518 |
| Dec 1, 2023 | 3.3550 | 3.3600 | 3.3400 | 3.3500 | 3.1545 | 107,347 |
| Nov 30, 2023 | 3.3500 | 3.3600 | 3.3500 | 3.3500 | 3.1545 | 81,767 |
| Nov 29, 2023 | 3.3500 | 3.3600 | 3.3500 | 3.3500 | 3.1545 | 75,059 |
| Nov 28, 2023 | 3.3600 | 3.3800 | 3.3500 | 3.3600 | 3.1639 | 57,756 |
| Nov 27, 2023 | 3.3700 | 3.3900 | 3.3400 | 3.3600 | 3.1639 | 67,093 |
| Nov 24, 2023 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | 3.1545 | 59,571 |
| Nov 23, 2023 | 3.3600 | 3.4200 | 3.3600 | 3.3600 | 3.1639 | 51,454 |
| Nov 22, 2023 | 3.4000 | 3.4000 | 3.3500 | 3.3700 | 3.1733 | 50,606 |
| Nov 21, 2023 | 3.3600 | 3.3800 | 3.3500 | 3.3800 | 3.1827 | 27,549 |
| Nov 20, 2023 | 3.3350 | 3.3800 | 3.3300 | 3.3800 | 3.1827 | 9,527 |
| Nov 17, 2023 | 3.3300 | 3.3800 | 3.3000 | 3.3700 | 3.1733 | 21,846 |
| Nov 16, 2023 | 3.2000 | 3.3900 | 3.2000 | 3.3800 | 3.1827 | 108,629 |
| Nov 15, 2023 | 2.9900 | 3.0000 | 2.9200 | 2.9950 | 2.8202 | 28,361 |
| Nov 14, 2023 | 2.9300 | 2.9700 | 2.9300 | 2.9700 | 2.7967 | 3,001 |
| Nov 13, 2023 | 2.9400 | 2.9500 | 2.9300 | 2.9400 | 2.7684 | 2,848 |
| Nov 10, 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.7402 | 4,810 |
| Nov 9, 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.7402 | 6,818 |
| Nov 8, 2023 | 2.9100 | 2.9400 | 2.9100 | 2.9100 | 2.7402 | 4,240 |
| Nov 7, 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.7402 | - |
| Nov 6, 2023 | 2.9200 | 2.9400 | 2.9100 | 2.9100 | 2.7402 | 3,803 |