NYSE - Delayed Quote • USD
ORIX Corporation (IX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:04 PM EDT
Currency in USD 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 25, 2024 | 101.54 | 102.54 | 101.54 | 102.49 | 102.49 | 11,200 |
Apr 24, 2024 | 104.28 | 104.30 | 103.89 | 104.26 | 104.26 | 8,800 |
Apr 23, 2024 | 103.52 | 104.24 | 103.52 | 104.21 | 104.21 | 12,800 |
Apr 22, 2024 | 102.87 | 104.18 | 102.85 | 103.76 | 103.76 | 28,200 |
Apr 19, 2024 | 101.54 | 102.60 | 101.17 | 101.44 | 101.44 | 12,800 |
Apr 18, 2024 | 101.92 | 102.62 | 101.61 | 101.75 | 101.75 | 22,900 |
Apr 17, 2024 | 102.27 | 102.38 | 101.37 | 101.95 | 101.95 | 11,200 |
Apr 16, 2024 | 103.00 | 103.37 | 102.52 | 102.83 | 102.83 | 19,300 |
Apr 15, 2024 | 105.92 | 106.28 | 104.80 | 104.81 | 104.81 | 8,300 |
Apr 12, 2024 | 106.53 | 106.53 | 105.49 | 105.69 | 105.69 | 10,000 |
Apr 11, 2024 | 105.55 | 105.70 | 104.70 | 105.27 | 105.27 | 9,500 |
Apr 10, 2024 | 105.99 | 106.02 | 105.31 | 105.83 | 105.83 | 9,100 |
Apr 9, 2024 | 107.77 | 108.21 | 106.52 | 107.21 | 107.21 | 28,900 |
Apr 8, 2024 | 106.40 | 109.29 | 106.40 | 107.31 | 107.31 | 55,700 |
Apr 5, 2024 | 105.03 | 105.98 | 105.03 | 105.50 | 105.50 | 8,100 |
Apr 4, 2024 | 106.07 | 106.68 | 104.90 | 105.05 | 105.05 | 7,300 |
Apr 3, 2024 | 104.98 | 106.16 | 104.78 | 105.91 | 105.91 | 13,500 |
Apr 2, 2024 | 104.90 | 105.28 | 104.75 | 105.19 | 105.19 | 13,200 |
Apr 1, 2024 | 104.85 | 104.94 | 104.04 | 104.93 | 104.93 | 21,000 |
Mar 28, 2024 | 109.84 | 110.27 | 109.42 | 110.20 | 110.20 | 27,700 |
Mar 27, 2024 | 110.11 | 110.60 | 109.46 | 110.26 | 110.26 | 16,500 |
Mar 26, 2024 | 110.83 | 111.21 | 109.80 | 110.45 | 110.45 | 24,500 |
Mar 25, 2024 | 113.43 | 113.43 | 110.14 | 110.40 | 110.40 | 18,500 |
Mar 22, 2024 | 111.17 | 111.31 | 110.36 | 111.29 | 111.29 | 21,500 |
Mar 21, 2024 | 112.33 | 113.02 | 111.23 | 111.65 | 111.65 | 12,000 |
Mar 20, 2024 | 112.07 | 112.82 | 111.93 | 112.62 | 112.62 | 11,300 |
Mar 19, 2024 | 111.29 | 112.28 | 110.72 | 112.01 | 112.01 | 14,900 |
Mar 18, 2024 | 108.99 | 109.88 | 108.91 | 109.53 | 109.53 | 15,300 |
Mar 15, 2024 | 106.48 | 107.39 | 106.48 | 107.19 | 107.19 | 13,500 |
Mar 14, 2024 | 106.28 | 106.50 | 105.35 | 105.71 | 105.71 | 14,100 |
Mar 13, 2024 | 105.58 | 106.42 | 105.58 | 105.91 | 105.91 | 13,000 |
Mar 12, 2024 | 106.83 | 107.43 | 106.33 | 107.10 | 107.10 | 17,600 |
Mar 11, 2024 | 106.86 | 106.86 | 104.35 | 105.64 | 105.64 | 48,900 |
Mar 8, 2024 | 110.09 | 110.21 | 108.92 | 109.45 | 109.45 | 15,700 |
Mar 7, 2024 | 109.80 | 112.04 | 108.21 | 108.54 | 108.54 | 126,600 |
Mar 6, 2024 | 108.34 | 109.98 | 107.48 | 109.46 | 109.46 | 21,400 |
Mar 5, 2024 | 105.97 | 106.65 | 105.86 | 106.27 | 106.27 | 16,900 |
Mar 4, 2024 | 104.36 | 104.51 | 103.52 | 104.06 | 104.06 | 11,800 |
Mar 1, 2024 | 105.24 | 106.35 | 105.10 | 105.95 | 105.95 | 12,700 |
Feb 29, 2024 | 104.96 | 105.21 | 104.65 | 105.21 | 105.21 | 10,900 |
Feb 28, 2024 | 104.89 | 105.57 | 104.50 | 105.09 | 105.09 | 6,300 |
Feb 27, 2024 | 104.73 | 105.72 | 104.51 | 105.09 | 105.09 | 10,300 |
Feb 26, 2024 | 105.04 | 105.30 | 100.82 | 104.53 | 104.53 | 28,200 |
Feb 23, 2024 | 104.46 | 104.46 | 103.59 | 103.97 | 103.97 | 12,100 |
Feb 22, 2024 | 102.88 | 105.00 | 102.88 | 104.46 | 104.46 | 32,500 |
Feb 21, 2024 | 102.74 | 103.25 | 100.82 | 103.21 | 103.21 | 8,800 |
Feb 20, 2024 | 102.84 | 102.84 | 101.04 | 102.30 | 102.30 | 17,800 |
Feb 16, 2024 | 100.45 | 101.45 | 100.45 | 100.92 | 100.92 | 16,700 |
Feb 15, 2024 | 99.96 | 100.52 | 99.75 | 100.52 | 100.52 | 10,300 |
Feb 14, 2024 | 99.22 | 99.90 | 99.22 | 99.90 | 99.90 | 8,100 |
Feb 13, 2024 | 100.17 | 100.48 | 99.18 | 99.56 | 99.56 | 16,200 |
Feb 12, 2024 | 101.22 | 102.15 | 101.16 | 101.80 | 101.80 | 7,600 |
Feb 9, 2024 | 100.73 | 101.39 | 100.73 | 101.39 | 101.39 | 12,100 |
Feb 8, 2024 | 100.83 | 100.98 | 100.09 | 100.73 | 100.73 | 19,700 |
Feb 7, 2024 | 96.51 | 97.47 | 96.51 | 97.47 | 97.47 | 19,100 |
Feb 6, 2024 | 95.85 | 96.37 | 95.28 | 96.37 | 96.37 | 14,400 |
Feb 5, 2024 | 96.32 | 96.74 | 95.80 | 96.40 | 96.40 | 18,500 |
Feb 2, 2024 | 95.80 | 96.16 | 95.47 | 96.15 | 96.15 | 44,600 |
Feb 1, 2024 | 96.13 | 96.81 | 95.32 | 96.76 | 96.76 | 13,400 |
Jan 31, 2024 | 97.35 | 97.62 | 94.78 | 95.54 | 95.54 | 20,900 |
Jan 30, 2024 | 95.88 | 96.29 | 95.29 | 95.71 | 95.71 | 20,400 |
Jan 29, 2024 | 96.52 | 97.30 | 96.43 | 96.81 | 96.81 | 7,000 |
Jan 26, 2024 | 96.23 | 96.80 | 95.66 | 96.20 | 96.20 | 17,400 |
Jan 25, 2024 | 96.73 | 96.94 | 95.33 | 96.78 | 96.78 | 19,400 |
Jan 24, 2024 | 96.94 | 97.80 | 95.95 | 96.25 | 96.25 | 13,000 |
Jan 23, 2024 | 96.19 | 96.62 | 95.78 | 95.97 | 95.97 | 16,800 |
Jan 22, 2024 | 96.37 | 97.31 | 96.01 | 96.54 | 96.54 | 8,800 |
Jan 19, 2024 | 94.34 | 94.98 | 93.98 | 94.85 | 94.85 | 10,300 |
Jan 18, 2024 | 94.37 | 95.20 | 94.30 | 95.16 | 95.16 | 8,400 |
Jan 17, 2024 | 93.97 | 94.32 | 93.71 | 94.05 | 94.05 | 9,000 |
Jan 16, 2024 | 96.19 | 96.39 | 95.32 | 96.07 | 96.07 | 15,500 |
Jan 12, 2024 | 96.00 | 96.50 | 95.64 | 95.90 | 95.90 | 9,700 |
Jan 11, 2024 | 96.02 | 96.60 | 95.79 | 96.25 | 96.25 | 7,800 |
Jan 10, 2024 | 95.64 | 96.48 | 95.58 | 95.90 | 95.90 | 23,000 |
Jan 9, 2024 | 95.52 | 96.23 | 94.91 | 95.39 | 95.39 | 7,500 |
Jan 8, 2024 | 96.51 | 97.32 | 95.62 | 97.02 | 97.02 | 9,100 |
Jan 5, 2024 | 94.99 | 97.81 | 94.83 | 96.27 | 96.27 | 16,500 |
Jan 4, 2024 | 92.60 | 94.05 | 92.60 | 93.30 | 93.30 | 11,200 |
Jan 3, 2024 | 92.02 | 92.50 | 91.52 | 92.09 | 92.09 | 18,000 |
Jan 2, 2024 | 92.51 | 93.33 | 91.92 | 92.38 | 92.38 | 10,600 |
Dec 29, 2023 | 93.69 | 93.87 | 93.34 | 93.39 | 93.39 | 8,500 |
Dec 28, 2023 | 93.13 | 93.65 | 93.09 | 93.23 | 93.23 | 9,100 |
Dec 27, 2023 | 92.64 | 92.64 | 91.99 | 92.41 | 92.41 | 11,500 |
Dec 26, 2023 | 92.74 | 93.21 | 92.37 | 92.88 | 92.88 | 15,300 |
Dec 22, 2023 | 92.90 | 93.76 | 92.89 | 93.05 | 93.05 | 10,800 |
Dec 21, 2023 | 92.38 | 93.40 | 92.25 | 93.14 | 93.14 | 14,700 |
Dec 20, 2023 | 92.62 | 92.95 | 91.75 | 91.86 | 91.86 | 15,200 |
Dec 19, 2023 | 91.73 | 93.50 | 91.67 | 91.99 | 91.99 | 27,000 |
Dec 18, 2023 | 92.04 | 92.04 | 91.18 | 91.77 | 91.77 | 10,200 |
Dec 15, 2023 | 93.13 | 93.13 | 91.88 | 92.22 | 92.22 | 22,100 |
Dec 14, 2023 | 93.34 | 93.69 | 92.71 | 93.11 | 93.11 | 16,400 |
Dec 13, 2023 | 90.68 | 91.98 | 89.90 | 91.52 | 91.52 | 16,800 |
Dec 12, 2023 | 91.34 | 91.38 | 90.71 | 91.01 | 91.01 | 11,300 |
Dec 11, 2023 | 92.04 | 94.88 | 91.38 | 92.21 | 92.21 | 33,300 |
Dec 8, 2023 | 93.54 | 94.03 | 93.30 | 94.03 | 94.03 | 10,300 |
Dec 7, 2023 | 93.29 | 94.72 | 93.17 | 94.27 | 94.27 | 15,000 |
Dec 6, 2023 | 93.47 | 93.47 | 92.81 | 92.87 | 92.87 | 10,100 |
Dec 5, 2023 | 91.77 | 91.85 | 91.29 | 91.43 | 91.43 | 8,900 |
Dec 4, 2023 | 91.73 | 91.81 | 90.66 | 91.55 | 91.55 | 10,800 |
Dec 1, 2023 | 91.28 | 92.42 | 91.18 | 92.37 | 92.37 | 8,500 |
Nov 30, 2023 | 91.57 | 91.59 | 90.95 | 91.44 | 91.44 | 13,300 |
Nov 29, 2023 | 91.24 | 91.60 | 90.91 | 91.13 | 91.13 | 13,700 |
Nov 28, 2023 | 91.37 | 91.98 | 90.81 | 91.52 | 91.52 | 10,600 |
Nov 27, 2023 | 91.78 | 92.02 | 91.62 | 91.81 | 91.81 | 10,100 |
Nov 24, 2023 | 90.82 | 91.43 | 90.14 | 91.43 | 91.43 | 4,800 |
Nov 22, 2023 | 91.13 | 91.19 | 90.66 | 90.89 | 90.89 | 10,400 |
Nov 21, 2023 | 90.35 | 90.51 | 89.69 | 90.35 | 90.35 | 17,600 |
Nov 20, 2023 | 90.27 | 90.99 | 90.27 | 90.86 | 90.86 | 16,900 |
Nov 17, 2023 | 90.09 | 90.44 | 89.72 | 90.31 | 90.31 | 25,000 |
Nov 16, 2023 | 89.12 | 89.45 | 88.28 | 88.98 | 88.98 | 14,000 |
Nov 15, 2023 | 89.67 | 89.99 | 89.39 | 89.39 | 89.39 | 11,700 |
Nov 14, 2023 | 88.88 | 90.51 | 88.88 | 90.38 | 90.38 | 20,600 |
Nov 13, 2023 | 88.17 | 88.92 | 87.87 | 88.27 | 88.27 | 23,400 |
Nov 10, 2023 | 87.85 | 88.88 | 87.26 | 88.77 | 88.77 | 16,800 |
Nov 9, 2023 | 88.08 | 88.16 | 86.79 | 87.13 | 87.13 | 18,000 |
Nov 8, 2023 | 87.55 | 87.55 | 86.05 | 86.42 | 86.42 | 19,600 |
Nov 7, 2023 | 88.27 | 88.50 | 87.74 | 88.36 | 88.36 | 10,000 |
Nov 6, 2023 | 90.85 | 92.25 | 89.87 | 90.23 | 90.23 | 12,700 |
Nov 3, 2023 | 89.98 | 90.83 | 89.37 | 90.09 | 90.09 | 21,100 |
Nov 2, 2023 | 88.50 | 89.82 | 88.11 | 88.96 | 88.96 | 17,000 |
Nov 1, 2023 | 91.90 | 91.90 | 90.30 | 91.00 | 91.00 | 22,100 |
Oct 31, 2023 | 91.21 | 91.91 | 90.75 | 91.60 | 91.60 | 25,400 |
Oct 30, 2023 | 89.81 | 90.46 | 89.41 | 90.24 | 90.24 | 13,100 |
Oct 27, 2023 | 90.56 | 90.56 | 89.42 | 89.59 | 89.59 | 10,200 |
Oct 26, 2023 | 88.90 | 89.20 | 88.29 | 88.69 | 88.69 | 13,600 |
Oct 25, 2023 | 90.20 | 90.20 | 89.12 | 89.12 | 89.12 | 14,800 |
Oct 24, 2023 | 90.44 | 90.56 | 89.77 | 90.34 | 90.34 | 16,000 |
Oct 23, 2023 | 89.16 | 89.74 | 88.66 | 89.19 | 89.19 | 14,500 |
Oct 20, 2023 | 90.18 | 90.23 | 89.11 | 89.14 | 89.14 | 15,800 |
Oct 19, 2023 | 89.95 | 90.65 | 89.20 | 89.38 | 89.38 | 16,100 |
Oct 18, 2023 | 90.62 | 90.63 | 89.57 | 89.67 | 89.67 | 11,200 |
Oct 17, 2023 | 90.42 | 91.69 | 90.25 | 91.12 | 91.12 | 29,000 |
Oct 16, 2023 | 90.43 | 91.77 | 90.43 | 90.95 | 90.95 | 13,200 |
Oct 13, 2023 | 91.62 | 91.96 | 90.62 | 91.01 | 91.01 | 8,900 |
Oct 12, 2023 | 93.58 | 93.58 | 91.80 | 92.38 | 92.38 | 20,800 |
Oct 11, 2023 | 93.04 | 93.04 | 92.18 | 92.80 | 92.80 | 11,200 |
Oct 10, 2023 | 93.13 | 93.47 | 92.66 | 92.85 | 92.85 | 19,600 |
Oct 9, 2023 | 90.82 | 91.73 | 90.39 | 91.53 | 91.53 | 16,000 |
Oct 6, 2023 | 90.64 | 91.84 | 90.09 | 91.29 | 91.29 | 19,800 |
Oct 5, 2023 | 90.53 | 90.60 | 89.74 | 90.23 | 90.23 | 35,700 |
Oct 4, 2023 | 87.44 | 87.79 | 86.59 | 87.40 | 87.40 | 33,500 |
Oct 3, 2023 | 90.05 | 90.94 | 89.44 | 89.67 | 89.67 | 32,000 |
Oct 2, 2023 | 92.79 | 93.75 | 91.76 | 92.32 | 92.32 | 20,100 |
Sep 29, 2023 | 94.93 | 94.93 | 93.25 | 93.88 | 93.88 | 32,600 |
Sep 28, 2023 | 94.92 | 96.30 | 94.22 | 95.63 | 95.63 | 14,400 |
Sep 27, 2023 | 97.46 | 98.15 | 96.37 | 97.01 | 97.01 | 10,600 |
Sep 26, 2023 | 96.88 | 97.73 | 95.59 | 96.42 | 96.42 | 14,600 |
Sep 25, 2023 | 97.14 | 97.74 | 96.90 | 97.33 | 97.33 | 8,900 |
Sep 22, 2023 | 98.21 | 98.57 | 97.47 | 97.63 | 97.63 | 13,200 |
Sep 21, 2023 | 97.75 | 98.25 | 96.85 | 96.93 | 96.93 | 14,900 |
Sep 20, 2023 | 99.83 | 100.53 | 98.98 | 99.05 | 99.05 | 50,000 |
Sep 19, 2023 | 101.12 | 101.56 | 100.88 | 101.39 | 101.39 | 20,900 |
Sep 18, 2023 | 99.70 | 99.70 | 98.22 | 99.28 | 99.28 | 10,800 |
Sep 15, 2023 | 100.11 | 100.71 | 99.42 | 99.67 | 99.67 | 24,500 |
Sep 14, 2023 | 99.10 | 99.98 | 98.96 | 99.93 | 99.93 | 54,800 |
Sep 13, 2023 | 96.50 | 97.12 | 96.50 | 97.00 | 97.00 | 14,800 |
Sep 12, 2023 | 95.69 | 96.07 | 95.52 | 95.99 | 95.99 | 49,100 |
Sep 11, 2023 | 96.78 | 98.93 | 96.61 | 97.16 | 97.16 | 15,700 |
Sep 8, 2023 | 97.06 | 97.06 | 96.08 | 96.51 | 96.51 | 31,400 |
Sep 7, 2023 | 97.60 | 98.08 | 97.54 | 98.00 | 98.00 | 22,000 |
Sep 6, 2023 | 97.06 | 97.37 | 96.37 | 97.03 | 97.03 | 23,600 |
Sep 5, 2023 | 95.58 | 95.64 | 94.51 | 95.11 | 95.11 | 16,500 |
Sep 1, 2023 | 94.86 | 94.86 | 93.67 | 94.22 | 94.22 | 9,300 |
Aug 31, 2023 | 93.17 | 93.23 | 92.61 | 92.90 | 92.90 | 9,900 |
Aug 30, 2023 | 92.33 | 92.49 | 92.08 | 92.26 | 92.26 | 6,300 |
Aug 29, 2023 | 90.73 | 91.77 | 90.73 | 91.77 | 91.77 | 10,500 |
Aug 28, 2023 | 91.20 | 91.70 | 90.99 | 91.40 | 91.40 | 32,600 |
Aug 25, 2023 | 90.33 | 90.79 | 89.73 | 90.50 | 90.50 | 12,700 |
Aug 24, 2023 | 90.80 | 90.93 | 89.94 | 90.31 | 90.31 | 19,000 |
Aug 23, 2023 | 90.54 | 90.89 | 90.39 | 90.75 | 90.75 | 11,100 |
Aug 22, 2023 | 89.72 | 89.73 | 89.15 | 89.60 | 89.60 | 23,600 |
Aug 21, 2023 | 89.32 | 89.32 | 88.76 | 89.28 | 89.28 | 155,500 |
Aug 18, 2023 | 87.49 | 90.29 | 87.49 | 88.53 | 88.53 | 66,700 |
Aug 17, 2023 | 88.52 | 88.52 | 87.72 | 87.76 | 87.76 | 13,400 |
Aug 16, 2023 | 87.70 | 87.96 | 87.28 | 87.39 | 87.39 | 13,800 |
Aug 15, 2023 | 89.57 | 89.57 | 88.49 | 88.61 | 88.61 | 15,900 |
Aug 14, 2023 | 89.48 | 89.48 | 88.46 | 88.85 | 88.85 | 16,400 |
Aug 11, 2023 | 89.61 | 89.61 | 89.01 | 89.26 | 89.26 | 9,600 |
Aug 10, 2023 | 90.76 | 91.08 | 89.39 | 89.58 | 89.58 | 10,700 |
Aug 9, 2023 | 90.06 | 90.53 | 89.30 | 89.52 | 89.52 | 16,900 |
Aug 8, 2023 | 90.77 | 90.77 | 89.94 | 90.40 | 90.40 | 19,000 |
Aug 7, 2023 | 91.52 | 91.83 | 91.17 | 91.45 | 91.45 | 19,800 |
Aug 4, 2023 | 93.14 | 93.14 | 91.89 | 92.32 | 92.32 | 17,400 |
Aug 3, 2023 | 91.95 | 92.91 | 91.95 | 92.60 | 92.60 | 21,400 |
Aug 2, 2023 | 93.74 | 93.84 | 93.02 | 93.22 | 93.22 | 15,300 |
Aug 1, 2023 | 95.60 | 95.87 | 95.26 | 95.38 | 95.38 | 11,400 |
Jul 31, 2023 | 96.71 | 96.71 | 96.26 | 96.38 | 96.38 | 8,200 |
Jul 28, 2023 | 96.54 | 97.17 | 96.24 | 96.62 | 96.62 | 14,100 |
Jul 27, 2023 | 95.35 | 96.14 | 95.25 | 95.48 | 95.48 | 30,000 |
Jul 26, 2023 | 93.90 | 94.50 | 93.90 | 94.45 | 94.45 | 9,100 |
Jul 25, 2023 | 93.64 | 94.56 | 93.64 | 94.24 | 94.24 | 13,200 |
Jul 24, 2023 | 93.11 | 93.67 | 92.94 | 93.17 | 93.17 | 12,800 |
Jul 21, 2023 | 93.17 | 93.23 | 92.56 | 92.98 | 92.98 | 15,600 |
Jul 20, 2023 | 92.89 | 93.26 | 92.79 | 93.25 | 93.25 | 9,000 |
Jul 19, 2023 | 93.88 | 93.91 | 93.42 | 93.66 | 93.66 | 8,200 |
Jul 18, 2023 | 93.07 | 93.64 | 92.85 | 93.52 | 93.52 | 14,300 |
Jul 17, 2023 | 92.37 | 92.53 | 92.03 | 92.36 | 92.36 | 11,900 |
Jul 14, 2023 | 93.03 | 93.12 | 92.32 | 92.38 | 92.38 | 16,500 |
Jul 13, 2023 | 92.46 | 92.93 | 92.19 | 92.61 | 92.61 | 24,700 |
Jul 12, 2023 | 91.40 | 92.28 | 91.19 | 91.79 | 91.79 | 16,800 |
Jul 11, 2023 | 90.39 | 91.07 | 90.28 | 91.03 | 91.03 | 13,300 |
Jul 10, 2023 | 89.81 | 90.36 | 89.81 | 90.14 | 90.14 | 18,400 |
Jul 7, 2023 | 89.75 | 91.15 | 89.75 | 90.85 | 90.85 | 13,000 |
Jul 6, 2023 | 89.94 | 89.94 | 88.90 | 89.44 | 89.44 | 19,000 |
Jul 5, 2023 | 91.24 | 91.51 | 91.10 | 91.24 | 91.24 | 16,600 |
Jul 3, 2023 | 91.88 | 92.16 | 91.51 | 91.72 | 91.72 | 20,900 |
Jun 30, 2023 | 91.02 | 91.45 | 90.94 | 91.21 | 91.21 | 15,500 |
Jun 29, 2023 | 90.80 | 91.19 | 90.73 | 91.13 | 91.13 | 25,100 |
Jun 28, 2023 | 91.97 | 92.03 | 91.60 | 91.96 | 91.96 | 21,000 |
Jun 27, 2023 | 89.32 | 90.93 | 88.96 | 90.33 | 90.33 | 29,800 |
Jun 26, 2023 | 88.64 | 89.22 | 88.63 | 88.88 | 88.88 | 29,500 |
Jun 23, 2023 | 89.87 | 89.88 | 88.97 | 89.07 | 89.07 | 20,400 |
Jun 22, 2023 | 91.96 | 91.98 | 91.32 | 91.40 | 91.40 | 65,900 |
Jun 21, 2023 | 88.80 | 89.91 | 88.80 | 89.68 | 89.68 | 36,100 |
Jun 20, 2023 | 88.20 | 88.40 | 87.38 | 87.90 | 87.90 | 70,400 |
Jun 16, 2023 | 89.21 | 89.53 | 88.97 | 89.33 | 89.33 | 109,600 |
Jun 15, 2023 | 89.78 | 90.60 | 89.68 | 90.56 | 90.56 | 27,800 |
Jun 14, 2023 | 90.73 | 91.03 | 89.80 | 90.50 | 90.50 | 38,500 |
Jun 13, 2023 | 89.44 | 90.25 | 89.44 | 89.65 | 89.65 | 26,600 |
Jun 12, 2023 | 88.41 | 89.23 | 88.11 | 88.79 | 88.79 | 73,900 |
Jun 9, 2023 | 88.47 | 88.51 | 88.11 | 88.48 | 88.48 | 23,200 |
Jun 8, 2023 | 87.54 | 88.16 | 87.39 | 88.09 | 88.09 | 12,900 |
Jun 7, 2023 | 88.72 | 88.72 | 88.04 | 88.21 | 88.21 | 16,400 |
Jun 6, 2023 | 88.92 | 89.68 | 88.92 | 89.48 | 89.48 | 15,900 |
Jun 5, 2023 | 88.80 | 88.80 | 87.85 | 88.03 | 88.03 | 13,800 |
Jun 2, 2023 | 87.78 | 88.67 | 87.70 | 88.43 | 88.43 | 28,500 |
Jun 1, 2023 | 85.38 | 86.39 | 85.38 | 86.27 | 86.27 | 14,300 |
May 31, 2023 | 83.75 | 84.48 | 83.56 | 84.40 | 84.40 | 39,700 |
May 30, 2023 | 84.60 | 84.60 | 84.01 | 84.13 | 84.13 | 24,500 |
May 26, 2023 | 84.71 | 85.49 | 84.71 | 85.04 | 85.04 | 15,500 |
May 25, 2023 | 84.98 | 84.98 | 84.35 | 84.66 | 84.66 | 12,200 |
May 24, 2023 | 85.06 | 85.08 | 84.29 | 84.34 | 84.34 | 26,800 |
May 23, 2023 | 85.91 | 86.22 | 85.28 | 85.49 | 85.49 | 23,300 |
May 22, 2023 | 86.36 | 86.62 | 86.00 | 86.46 | 86.46 | 16,500 |
May 19, 2023 | 87.46 | 87.47 | 86.91 | 87.34 | 87.34 | 15,700 |
May 18, 2023 | 88.82 | 89.02 | 88.30 | 88.69 | 88.69 | 48,200 |
May 17, 2023 | 87.82 | 89.17 | 87.50 | 88.95 | 88.95 | 35,200 |
May 16, 2023 | 87.80 | 88.40 | 87.58 | 88.00 | 88.00 | 16,700 |
May 15, 2023 | 87.01 | 88.21 | 86.84 | 87.97 | 87.97 | 16,300 |
May 12, 2023 | 85.68 | 85.68 | 84.62 | 85.12 | 85.12 | 14,000 |
May 11, 2023 | 87.26 | 87.26 | 86.32 | 86.52 | 86.52 | 21,500 |
May 10, 2023 | 87.69 | 88.98 | 87.69 | 88.78 | 88.78 | 21,800 |
May 9, 2023 | 85.73 | 86.37 | 85.73 | 86.21 | 86.21 | 15,600 |
May 8, 2023 | 85.30 | 85.65 | 85.05 | 85.19 | 85.19 | 13,100 |
May 5, 2023 | 84.15 | 85.97 | 84.15 | 85.94 | 85.94 | 23,400 |
May 4, 2023 | 83.67 | 84.16 | 83.04 | 83.73 | 83.73 | 18,000 |
May 3, 2023 | 83.89 | 84.50 | 83.37 | 83.40 | 83.40 | 14,000 |
May 2, 2023 | 83.76 | 83.76 | 82.67 | 83.49 | 83.49 | 17,800 |
May 1, 2023 | 85.36 | 85.51 | 84.92 | 85.22 | 85.22 | 11,300 |
Apr 28, 2023 | 85.20 | 85.31 | 84.55 | 85.31 | 85.31 | 7,800 |
Apr 27, 2023 | 85.17 | 85.93 | 85.10 | 85.93 | 85.93 | 18,300 |
Apr 26, 2023 | 84.59 | 84.70 | 83.90 | 84.12 | 84.12 | 10,000 |