Share Prices of Petron Corporation
Stock Code: Petron Corporation Common
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 12, 2023 | 3.35 | 3.41 | 3.30 | 3.35 | 3.34 | 78,000.00 | 260,530.00 |
| May 11, 2023 | 3.34 | 3.35 | 3.30 | 3.35 | 3.31 | 1,750,000.00 | 5,783,770.00 |
| May 10, 2023 | 3.37 | 3.47 | 3.28 | 3.35 | 3.36 | 1,635,000.00 | 5,497,910.00 |
| May 9, 2023 | 3.30 | 3.39 | 3.28 | 3.37 | 3.34 | 1,425,000.00 | 4,761,390.00 |
| May 8, 2023 | 3.35 | 3.39 | 3.29 | 3.30 | 3.31 | 1,336,000.00 | 4,415,600.00 |
| May 5, 2023 | 3.36 | 3.40 | 3.35 | 3.37 | 3.39 | 5,418,000.00 | 18,354,520.00 |
| May 4, 2023 | 3.39 | 3.40 | 3.37 | 3.37 | 3.38 | 789,000.00 | 2,665,030.00 |
| May 3, 2023 | 3.51 | 3.55 | 3.38 | 3.40 | 3.40 | 771,000.00 | 2,624,050.00 |
| May 2, 2023 | 3.44 | 3.56 | 3.44 | 3.50 | 3.50 | 6,974,000.00 | 24,408,340.00 |
| April 28, 2023 | 3.35 | 3.43 | 3.32 | 3.40 | 3.39 | 889,000.00 | 3,016,520.00 |
| April 27, 2023 | 3.31 | 3.36 | 3.26 | 3.30 | 3.30 | 4,342,000.00 | 14,309,180.00 |
| April 26, 2023 | 3.40 | 3.42 | 3.32 | 3.35 | 3.37 | 1,065,000.00 | 3,588,040.00 |
| April 25, 2023 | 3.60 | 3.64 | 3.38 | 3.42 | 3.44 | 2,430,000.00 | 8,365,890.00 |
| April 24, 2023 | 3.65 | 3.69 | 3.55 | 3.58 | 3.60 | 867,000.00 | 3,118,420.00 |
| April 20, 2023 | 3.56 | 3.64 | 3.53 | 3.59 | 3.57 | 822,000.00 | 2,934,940.00 |
| April 19, 2023 | 3.68 | 3.68 | 3.55 | 3.57 | 3.59 | 791,000.00 | 2,843,410.00 |
| April 18, 2023 | 3.68 | 3.75 | 3.65 | 3.68 | 3.70 | 5,314,000.00 | 19,649,420.00 |
| April 17, 2023 | 3.64 | 3.72 | 3.54 | 3.68 | 3.67 | 4,078,000.00 | 14,979,320.00 |
| April 14, 2023 | 3.52 | 3.65 | 3.52 | 3.64 | 3.63 | 2,241,000.00 | 8,137,070.00 |
| April 13, 2023 | 3.65 | 3.65 | 3.46 | 3.51 | 3.51 | 3,520,000.00 | 12,369,150.00 |
| April 12, 2023 | 3.74 | 3.74 | 3.52 | 3.68 | 3.62 | 1,533,000.00 | 5,547,530.00 |
| April 11, 2023 | 3.62 | 3.77 | 3.60 | 3.69 | 3.70 | 5,313,000.00 | 19,644,200.00 |
| April 5, 2023 | 3.46 | 3.64 | 3.41 | 3.62 | 3.56 | 9,095,000.00 | 32,412,850.00 |
| April 4, 2023 | 3.42 | 3.55 | 3.42 | 3.46 | 3.48 | 1,236,000.00 | 4,301,340.00 |
| April 3, 2023 | 3.37 | 3.42 | 3.33 | 3.42 | 3.37 | 1,296,000.00 | 4,365,650.00 |
| March 31, 2023 | 3.40 | 3.40 | 3.30 | 3.35 | 3.32 | 992,000.00 | 3,292,820.00 |
| March 30, 2023 | 3.45 | 3.49 | 3.39 | 3.40 | 3.40 | 1,442,000.00 | 4,902,520.00 |
| March 29, 2023 | 3.50 | 3.50 | 3.42 | 3.45 | 3.44 | 1,126,000.00 | 3,873,190.00 |
| March 28, 2023 | 3.43 | 3.55 | 3.41 | 3.50 | 3.48 | 3,273,000.00 | 11,382,590.00 |
| March 27, 2023 | 3.49 | 3.58 | 3.45 | 3.51 | 3.51 | 1,967,000.00 | 6,904,930.00 |
| March 24, 2023 | 3.70 | 3.75 | 3.45 | 3.49 | 3.56 | 2,224,000.00 | 7,911,410.00 |
| March 23, 2023 | 3.62 | 3.81 | 3.61 | 3.73 | 3.75 | 14,998,000.00 | 56,230,310.00 |
| March 22, 2023 | 3.58 | 3.65 | 3.55 | 3.63 | 3.62 | 9,928,000.00 | 35,917,010.00 |
| March 21, 2023 | 3.47 | 3.62 | 3.43 | 3.60 | 3.57 | 7,897,000.00 | 28,175,740.00 |
| March 20, 2023 | 3.34 | 3.49 | 3.26 | 3.47 | 3.43 | 2,457,000.00 | 8,418,110.00 |
| March 17, 2023 | 3.31 | 3.44 | 3.31 | 3.35 | 3.37 | 500,000.00 | 1,684,180.00 |
| March 16, 2023 | 3.45 | 3.54 | 3.24 | 3.32 | 3.41 | 3,574,000.00 | 12,204,970.00 |
| March 15, 2023 | 3.34 | 3.47 | 3.34 | 3.45 | 3.43 | 3,668,000.00 | 12,568,680.00 |
| March 14, 2023 | 3.44 | 3.44 | 3.27 | 3.35 | 3.34 | 2,781,000.00 | 9,289,230.00 |
| March 13, 2023 | 3.68 | 3.70 | 3.45 | 3.45 | 3.54 | 7,536,000.00 | 26,700,710.00 |
| March 10, 2023 | 3.49 | 3.86 | 3.39 | 3.71 | 3.65 | 27,091,000.00 | 98,931,830.00 |
| March 9, 2023 | 3.32 | 3.50 | 3.30 | 3.49 | 3.43 | 10,766,000.00 | 36,942,800.00 |
| March 8, 2023 | 3.32 | 3.45 | 3.21 | 3.36 | 3.34 | 11,498,000.00 | 38,399,510.00 |
| March 7, 2023 | 3.03 | 3.40 | 3.01 | 3.35 | 3.27 | 19,786,000.00 | 64,768,510.00 |
| March 6, 2023 | 2.65 | 3.07 | 2.62 | 3.00 | 2.92 | 10,617,000.00 | 31,051,170.00 |
| March 3, 2023 | 2.69 | 2.70 | 2.61 | 2.64 | 2.68 | 582,000.00 | 1,558,510.00 |
| March 2, 2023 | 2.60 | 2.68 | 2.60 | 2.67 | 2.63 | 1,486,000.00 | 3,910,420.00 |
| March 1, 2023 | 2.57 | 2.64 | 2.57 | 2.60 | 2.61 | 819,000.00 | 2,139,530.00 |
| February 28, 2023 | 2.57 | 2.57 | 2.51 | 2.52 | 2.53 | 101,000.00 | 255,520.00 |
| February 27, 2023 | 2.58 | 2.58 | 2.51 | 2.57 | 2.54 | 314,000.00 | 798,810.00 |
| February 23, 2023 | 2.51 | 2.60 | 2.50 | 2.51 | 2.51 | 1,219,000.00 | 3,058,170.00 |
| February 22, 2023 | 2.54 | 2.54 | 2.50 | 2.51 | 2.51 | 1,158,000.00 | 2,905,520.00 |
| February 21, 2023 | 2.61 | 2.61 | 2.53 | 2.54 | 2.56 | 869,000.00 | 2,220,940.00 |
| February 20, 2023 | 2.66 | 2.66 | 2.62 | 2.62 | 2.63 | 261,000.00 | 686,350.00 |
| February 17, 2023 | 2.67 | 2.67 | 2.62 | 2.66 | 2.65 | 732,000.00 | 1,940,600.00 |
| February 16, 2023 | 2.70 | 2.71 | 2.66 | 2.69 | 2.69 | 540,000.00 | 1,451,400.00 |
| February 15, 2023 | 2.69 | 2.69 | 2.65 | 2.69 | 2.67 | 654,000.00 | 1,743,780.00 |
| February 14, 2023 | 2.66 | 2.69 | 2.65 | 2.69 | 2.66 | 737,000.00 | 1,962,290.00 |
| February 13, 2023 | 2.72 | 2.72 | 2.65 | 2.65 | 2.68 | 717,000.00 | 1,919,950.00 |
| February 10, 2023 | 2.67 | 2.72 | 2.65 | 2.72 | 2.69 | 1,099,000.00 | 2,960,250.00 |
| February 9, 2023 | 2.66 | 2.68 | 2.63 | 2.67 | 2.66 | 1,519,000.00 | 4,041,270.00 |
| February 8, 2023 | 2.63 | 2.66 | 2.61 | 2.66 | 2.63 | 1,101,000.00 | 2,900,750.00 |
| February 7, 2023 | 2.62 | 2.62 | 2.58 | 2.61 | 2.60 | 236,000.00 | 614,230.00 |
| February 6, 2023 | 2.56 | 2.62 | 2.55 | 2.60 | 2.59 | 506,000.00 | 1,311,110.00 |
| February 3, 2023 | 2.58 | 2.60 | 2.56 | 2.56 | 2.58 | 332,000.00 | 855,120.00 |
| February 2, 2023 | 2.55 | 2.59 | 2.52 | 2.58 | 2.57 | 368,000.00 | 945,800.00 |
| February 1, 2023 | 2.59 | 2.59 | 2.52 | 2.55 | 2.55 | 141,000.00 | 358,960.00 |
| January 31, 2023 | 2.54 | 2.54 | 2.50 | 2.51 | 2.52 | 868,000.00 | 2,184,860.00 |
| January 30, 2023 | 2.61 | 2.65 | 2.55 | 2.56 | 2.59 | 2,092,000.00 | 5,409,500.00 |
| January 27, 2023 | 2.56 | 2.60 | 2.56 | 2.60 | 2.58 | 463,000.00 | 1,194,650.00 |
| January 26, 2023 | 2.57 | 2.57 | 2.54 | 2.56 | 2.55 | 1,104,000.00 | 2,814,040.00 |
| January 25, 2023 | 2.62 | 2.62 | 2.57 | 2.58 | 2.58 | 1,893,000.00 | 4,882,350.00 |
| January 24, 2023 | 2.63 | 2.67 | 2.58 | 2.62 | 2.61 | 614,000.00 | 1,599,890.00 |
| January 23, 2023 | 2.62 | 2.63 | 2.58 | 2.60 | 2.61 | 487,000.00 | 1,270,240.00 |
| January 20, 2023 | 2.65 | 2.68 | 2.60 | 2.62 | 0.00 | 1,134,000.00 | 0.00 |
| January 19, 2023 | 2.56 | 2.68 | 2.56 | 2.63 | 0.00 | 1,490,000.00 | 0.00 |
| January 18, 2023 | 2.50 | 2.60 | 2.48 | 2.54 | 0.00 | 15,586,000.00 | 0.00 |
| January 17, 2023 | 2.49 | 2.50 | 2.46 | 2.50 | 0.00 | 2,251,000.00 | 0.00 |
| January 16, 2023 | 2.50 | 2.50 | 2.49 | 2.49 | 0.00 | 1,162,000.00 | 0.00 |
| January 13, 2023 | 2.48 | 2.50 | 2.47 | 2.50 | 0.00 | 219,000.00 | 0.00 |
| January 12, 2023 | 2.50 | 2.50 | 2.46 | 2.47 | 0.00 | 510,000.00 | 0.00 |
| January 11, 2023 | 2.49 | 2.50 | 2.47 | 2.50 | 0.00 | 299,000.00 | 0.00 |
| January 10, 2023 | 2.46 | 2.50 | 2.46 | 2.49 | 0.00 | 1,394,000.00 | 0.00 |
| January 9, 2023 | 2.43 | 2.46 | 2.43 | 2.45 | 2.45 | 480,000.00 | 1,175,350.00 |
| January 6, 2023 | 2.44 | 2.44 | 2.40 | 2.43 | 2.43 | 470,000.00 | 1,140,890.00 |
| January 5, 2023 | 2.40 | 2.43 | 2.40 | 2.41 | 2.41 | 205,000.00 | 494,870.00 |
| January 4, 2023 | 2.36 | 2.40 | 2.36 | 2.40 | 2.39 | 526,000.00 | 1,259,640.00 |
| January 3, 2023 | 2.40 | 2.40 | 2.37 | 2.37 | 2.39 | 145,000.00 | 345,840.00 |
Stock Code: PPREF
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: PRF2A
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: PRF2B
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: PRF3A
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 12, 2023 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 996.00 | 50.00 | 49,800.00 |
| May 11, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10.00 | 10,000.00 |
| May 9, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 455.00 | 455,000.00 |
| May 8, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 65.00 | 65,000.00 |
| May 2, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10.00 | 10,000.00 |
| April 24, 2023 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 997.53 | 10,110.00 | 10,085,000.00 |
| April 20, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,830.00 | 1,830,000.00 |
| April 19, 2023 | 1,000.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.03 | 3,655.00 | 3,655,110.00 |
| April 18, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6,155.00 | 6,155,000.00 |
| April 17, 2023 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 998.87 | 2,080.00 | 2,077,640.00 |
| April 14, 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1,020.00 | 1,009,800.00 |
| April 13, 2023 | 990.00 | 990.00 | 980.00 | 980.00 | 980.24 | 1,650.00 | 1,617,395.00 |
| April 12, 2023 | 990.00 | 990.00 | 980.50 | 980.50 | 983.35 | 2,620.00 | 2,576,380.00 |
| April 11, 2023 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 996.07 | 560.00 | 557,800.00 |
| April 5, 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 440.00 | 435,600.00 |
| April 4, 2023 | 998.00 | 998.00 | 990.00 | 990.00 | 990.16 | 500.00 | 495,080.00 |
| April 3, 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 40.00 | 39,600.00 |
| March 31, 2023 | 990.00 | 990.00 | 983.00 | 983.00 | 987.29 | 480.00 | 473,900.00 |
| March 29, 2023 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 10.00 | 9,990.00 |
| March 28, 2023 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.05 | 10,530.00 | 10,519,970.00 |
| March 27, 2023 | 950.00 | 999.00 | 950.00 | 999.00 | 953.37 | 4,950.00 | 4,719,160.00 |
| March 24, 2023 | 1,002.00 | 1,002.00 | 980.00 | 980.00 | 985.66 | 6,300.00 | 6,209,660.00 |
| March 23, 2023 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,000.00 | 1,002,000.00 |
| March 22, 2023 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 610.00 | 611,220.00 |
| March 21, 2023 | 995.00 | 995.00 | 994.00 | 995.00 | 994.69 | 1,610.00 | 1,601,450.00 |
| March 20, 2023 | 1,000.00 | 1,002.00 | 1,000.00 | 1,002.00 | 1,001.20 | 500.00 | 500,600.00 |
| March 17, 2023 | 995.50 | 995.50 | 995.00 | 995.00 | 995.05 | 1,000.00 | 995,050.00 |
| March 16, 2023 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 100.00 | 99,500.00 |
| March 15, 2023 | 998.00 | 998.00 | 994.00 | 994.00 | 995.79 | 5,000.00 | 4,978,950.00 |
| March 14, 2023 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 100.00 | 99,800.00 |
| March 10, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100.00 | 100,000.00 |
| March 9, 2023 | 1,002.00 | 1,002.00 | 1,000.00 | 1,000.00 | 1,000.10 | 105.00 | 105,010.00 |
| March 7, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 35.00 | 35,000.00 |
| March 6, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,320.00 | 2,320,000.00 |
| March 1, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 290.00 | 290,000.00 |
| February 28, 2023 | 1,002.00 | 1,003.00 | 990.00 | 990.00 | 1,002.27 | 555.00 | 556,260.00 |
| February 27, 2023 | 1,000.00 | 1,003.00 | 1,000.00 | 1,003.00 | 1,000.67 | 135.00 | 135,090.00 |
| February 23, 2023 | 1,007.00 | 1,007.00 | 1,005.00 | 1,006.00 | 1,006.81 | 555.00 | 558,780.00 |
| February 22, 2023 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 2,110.00 | 2,124,770.00 |
| February 21, 2023 | 1,005.00 | 1,007.00 | 1,005.00 | 1,007.00 | 1,006.90 | 105.00 | 105,725.00 |
| February 20, 2023 | 1,007.00 | 1,007.00 | 1,005.00 | 1,005.00 | 1,005.32 | 6,300.00 | 6,333,500.00 |
| February 17, 2023 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 320.00 | 322,240.00 |
| February 16, 2023 | 1,005.00 | 1,010.00 | 1,005.00 | 1,007.00 | 1,006.71 | 700.00 | 704,700.00 |
| February 10, 2023 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 5.00 | 5,100.00 |
| February 9, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6,030.00 | 6,030,000.00 |
| February 8, 2023 | 1,055.00 | 1,055.00 | 995.50 | 995.50 | 996.04 | 1,245.00 | 1,240,072.50 |
| February 7, 2023 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 210.00 | 213,150.00 |
| February 6, 2023 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 997.01 | 1,100.00 | 1,096,710.00 |
| February 3, 2023 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 10.00 | 10,300.00 |
| February 2, 2023 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 700.00 | 710,500.00 |
| January 31, 2023 | 1,005.00 | 1,005.00 | 995.00 | 995.00 | 1,002.26 | 1,710.00 | 1,713,870.00 |
| January 30, 2023 | 1,015.00 | 1,015.00 | 1,003.00 | 1,003.00 | 1,004.76 | 8,475.00 | 8,515,335.00 |
| January 27, 2023 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 230.00 | 231,150.00 |
| January 26, 2023 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 5.00 | 5,120.00 |
| January 25, 2023 | 1,006.00 | 1,006.00 | 1,005.00 | 1,005.00 | 1,005.36 | 8,510.00 | 8,555,650.00 |
| January 24, 2023 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.42 | 1,910.00 | 1,920,360.00 |
| January 20, 2023 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 500.00 | 510,000.00 |
| January 19, 2023 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,024.69 | 1,600.00 | 1,639,500.00 |
| January 18, 2023 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 10.00 | 10,250.00 |
| January 16, 2023 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,010.71 | 1,575.00 | 1,591,875.00 |
| January 12, 2023 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 10.00 | 10,050.00 |
| January 11, 2023 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,012.69 | 130.00 | 131,650.00 |
| January 10, 2023 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 800.00 | 820,000.00 |
| January 9, 2023 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 140.00 | 143,500.00 |
| January 6, 2023 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 4,000.00 | 4,100,000.00 |
| January 5, 2023 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,017.21 | 1,965.00 | 1,998,815.00 |
| January 4, 2023 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 165.00 | 165,825.00 |
| January 3, 2023 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 3,100.00 | 3,146,500.00 |
Stock Code: PRF3B
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| April 4, 2023 | 1,011.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.50 | 100.00 | 101,050.00 |
| April 3, 2023 | 1,019.00 | 1,019.00 | 1,015.00 | 1,015.00 | 1,018.56 | 45.00 | 45,835.00 |
| March 31, 2023 | 1,019.00 | 1,019.00 | 1,010.00 | 1,010.00 | 1,011.86 | 210.00 | 212,490.00 |
| March 24, 2023 | 1,018.00 | 1,018.00 | 1,017.00 | 1,017.00 | 1,017.63 | 80.00 | 81,410.00 |
| March 22, 2023 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 50.00 | 50,900.00 |
| March 21, 2023 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 25.00 | 25,200.00 |
| March 20, 2023 | 1,009.00 | 1,009.00 | 1,008.00 | 1,009.00 | 1,008.49 | 315.00 | 317,675.00 |
| March 17, 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 95.00 | 95,950.00 |
| March 16, 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 300.00 | 303,000.00 |
| March 15, 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,790.00 | 1,807,900.00 |
| March 14, 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 560.00 | 565,600.00 |
| March 13, 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 505.00 | 510,050.00 |
| March 10, 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 505.00 | 510,050.00 |
| March 9, 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,500.00 | 1,515,000.00 |
| March 8, 2023 | 1,009.00 | 1,010.00 | 1,009.00 | 1,009.00 | 1,009.44 | 900.00 | 908,500.00 |
| March 7, 2023 | 1,011.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.01 | 1,580.00 | 1,595,810.00 |
| March 6, 2023 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,013.08 | 260.00 | 263,400.00 |
| March 3, 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 10,000.00 | 10,100,000.00 |
| March 2, 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 3,000.00 | 3,030,000.00 |
| March 1, 2023 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,014.28 | 3,165.00 | 3,210,200.00 |
| February 28, 2023 | 1,011.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.03 | 305.00 | 308,060.00 |
| February 27, 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 70.00 | 70,700.00 |
| February 23, 2023 | 1,010.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.08 | 6,100.00 | 6,161,500.00 |
| February 22, 2023 | 1,012.00 | 1,012.00 | 1,010.00 | 1,010.00 | 1,010.54 | 2,050.00 | 2,071,615.00 |
| February 21, 2023 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 790.00 | 801,850.00 |
| February 20, 2023 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,011.69 | 4,005.00 | 4,051,830.00 |
| February 17, 2023 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 65.00 | 66,300.00 |
| February 16, 2023 | 1,019.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,018.43 | 350.00 | 356,450.00 |
| February 15, 2023 | 1,019.00 | 1,020.00 | 1,019.00 | 1,020.00 | 1,019.95 | 915.00 | 933,250.00 |
| February 14, 2023 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,019.50 | 1,510.00 | 1,539,450.00 |
| February 13, 2023 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 160.00 | 163,200.00 |
| February 9, 2023 | 1,020.00 | 1,039.00 | 1,020.00 | 1,039.00 | 1,038.52 | 1,970.00 | 2,045,880.00 |
| February 8, 2023 | 1,015.00 | 1,015.00 | 1,010.00 | 1,012.00 | 1,011.68 | 1,050.00 | 1,062,260.00 |
| February 6, 2023 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 100.00 | 102,500.00 |
| February 3, 2023 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.17 | 5,840.00 | 5,899,400.00 |
| February 2, 2023 | 1,023.00 | 1,023.00 | 1,010.00 | 1,010.00 | 1,011.06 | 4,110.00 | 4,155,450.00 |
| February 1, 2023 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 150.00 | 153,000.00 |
| January 30, 2023 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.20 | 5,000.00 | 5,100,975.00 |
| January 27, 2023 | 1,023.00 | 1,025.00 | 1,023.00 | 1,025.00 | 1,023.82 | 170.00 | 174,050.00 |
| January 26, 2023 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 65.00 | 66,625.00 |
| January 24, 2023 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 10.00 | 10,300.00 |
| January 20, 2023 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.40 | 1,495.00 | 1,525,500.00 |
| January 19, 2023 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 35.00 | 35,875.00 |
| January 18, 2023 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.04 | 8,565.00 | 8,736,625.00 |
| January 17, 2023 | 1,021.00 | 1,021.00 | 1,020.00 | 1,020.00 | 1,020.69 | 350.00 | 357,240.00 |
| January 13, 2023 | 1,030.00 | 1,031.00 | 1,020.00 | 1,020.00 | 1,028.58 | 5,000.00 | 5,142,920.00 |
| January 9, 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 50.00 | 52,000.00 |
| January 6, 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 195.00 | 202,800.00 |
| January 5, 2023 | 1,040.00 | 1,048.00 | 1,040.00 | 1,048.00 | 1,046.43 | 1,140.00 | 1,192,930.00 |
| January 4, 2023 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 680.00 | 700,400.00 |
| January 3, 2023 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 5.00 | 5,150.00 |