• Home
  • About Us
  • Companies Handled
  • Services Offered
  • Downloadable Forms
  • Links
    Bureau of Internal Revenue Securities and Exchange Commission
    Philippine Stock Exchange San Miguel Corporation
    San Miguel Brewery Inc. Petron Corporation
    Ginebra San Miguel Inc. San Miguel Food and Beverage, Inc.
    Valley Golf Country Club Top Frontier Investment Holdings, Inc.
    Bank of Commerce San Miguel Properties, Inc.
  • Faqs
  • Contact Us


Year:   Month:

Share Prices of San Miguel Corporation

Stock Code: SMC Common

Date Open High Low Close Average Volume Value
October 2, 2023 105.60 106.00 104.10 104.10 104.73 78,690.00 8,241,371.00
September 29, 2023 108.00 108.00 105.60 105.60 106.10 94,570.00 10,033,697.00
September 28, 2023 106.80 108.00 106.10 108.00 107.89 195,110.00 21,050,003.00
September 27, 2023 105.40 106.80 103.90 106.80 106.28 195,000.00 20,723,686.00
September 26, 2023 103.90 105.50 103.70 105.50 104.99 195,000.00 20,472,325.00
September 25, 2023 105.00 105.00 103.90 104.80 104.44 195,000.00 20,366,761.00
September 22, 2023 105.00 105.00 104.50 104.50 104.64 26,070.00 2,728,050.00
September 21, 2023 104.90 105.80 104.60 105.00 105.10 195,000.00 20,494,956.00
September 20, 2023 104.60 105.90 104.60 105.90 105.58 195,000.00 20,587,190.00
September 19, 2023 106.00 106.00 104.60 104.90 105.11 12,120.00 1,273,985.00
September 18, 2023 105.00 106.00 104.00 106.00 105.68 197,000.00 20,818,576.00
September 15, 2023 105.80 105.80 104.10 104.10 104.13 195,390.00 20,346,856.00
September 14, 2023 105.80 105.90 104.80 105.00 105.03 195,300.00 20,512,119.00
September 13, 2023 105.00 105.50 104.90 105.50 105.39 195,000.00 20,551,990.00
September 12, 2023 106.00 106.00 104.90 105.00 105.00 59,080.00 6,203,421.00
September 11, 2023 105.50 106.00 105.00 106.00 105.60 33,690.00 3,557,774.00
September 8, 2023 104.80 106.00 104.40 106.00 105.85 296,720.00 31,407,612.00
September 7, 2023 105.40 105.50 104.80 105.10 105.07 19,120.00 2,008,953.00
September 6, 2023 104.60 105.70 104.60 105.40 105.02 40,440.00 4,247,104.00
September 5, 2023 105.30 105.80 104.20 105.80 105.36 78,090.00 8,227,941.00
September 4, 2023 105.60 105.60 104.00 105.30 104.73 69,850.00 7,315,571.00
September 1, 2023 104.50 105.60 104.00 105.50 105.05 350,290.00 36,797,849.00
August 31, 2023 105.10 105.10 104.10 104.50 104.49 195,000.00 20,376,341.00
August 30, 2023 106.10 106.10 104.20 105.10 104.83 195,000.00 20,441,945.00
August 29, 2023 105.00 106.10 104.20 106.10 105.16 195,000.00 20,506,695.00
August 25, 2023 104.20 105.20 104.20 105.20 105.07 195,000.00 20,488,070.00
August 24, 2023 104.30 105.00 103.80 105.00 104.63 195,740.00 20,479,965.00
August 23, 2023 104.40 104.40 103.60 104.30 104.20 27,450.00 2,860,286.00
August 22, 2023 104.00 104.80 103.00 104.40 104.10 195,000.00 20,300,149.00
August 18, 2023 105.00 105.10 103.20 104.00 104.11 195,000.00 20,301,306.00
August 17, 2023 104.30 105.00 102.10 105.00 104.37 78,210.00 8,162,447.00
August 16, 2023 103.00 104.30 103.00 104.30 104.05 195,020.00 20,291,344.00
August 15, 2023 102.80 103.40 102.00 103.00 102.92 242,000.00 24,906,497.00
August 14, 2023 104.30 104.30 101.20 102.90 102.90 196,000.00 20,167,606.00
August 11, 2023 104.10 104.60 103.20 104.30 104.31 51,810.00 5,404,313.00
August 10, 2023 103.70 104.20 103.00 104.20 103.96 61,960.00 6,441,090.00
August 9, 2023 103.40 103.70 102.10 103.70 103.37 28,910.00 2,988,441.00
August 8, 2023 103.10 103.80 101.50 103.40 102.88 84,950.00 8,739,719.00
August 7, 2023 102.20 103.80 101.00 103.10 102.96 489,330.00 50,381,886.00
August 4, 2023 108.00 108.00 97.00 97.00 97.95 641,450.00 62,832,495.00
August 3, 2023 109.00 109.00 108.00 108.40 108.49 39,680.00 4,304,892.00
August 2, 2023 109.00 109.00 108.30 109.00 108.81 21,520.00 2,341,660.00
August 1, 2023 108.70 109.00 108.50 109.00 108.79 43,490.00 4,731,399.00
July 31, 2023 108.90 109.50 108.50 108.90 108.91 77,910.00 8,485,491.00
July 28, 2023 107.00 109.00 106.40 109.00 108.63 202,680.00 22,016,667.00
July 27, 2023 109.00 109.00 107.50 108.00 108.36 60,450.00 6,550,663.00
July 26, 2023 108.10 109.00 106.60 109.00 108.72 204,870.00 22,273,793.00
July 25, 2023 106.50 108.00 105.90 108.00 107.41 195,000.00 20,945,732.00
July 24, 2023 106.50 106.50 104.60 106.50 106.35 18,360.00 1,952,538.00
July 21, 2023 106.00 106.50 104.70 106.50 106.12 195,000.00 20,693,053.00
July 20, 2023 106.00 106.00 105.00 106.00 105.90 195,000.00 20,649,604.00
July 19, 2023 106.00 106.00 104.60 106.00 105.59 30,160.00 3,184,676.00
July 18, 2023 104.50 106.40 104.00 106.00 105.85 195,010.00 20,641,583.00
July 17, 2023 106.00 107.00 104.50 104.50 105.12 43,720.00 4,595,927.00
July 14, 2023 105.20 106.80 104.30 106.80 106.07 195,070.00 20,691,202.00
July 13, 2023 105.20 107.00 105.20 105.20 105.43 47,090.00 4,964,789.00
July 12, 2023 106.80 107.00 105.00 107.00 105.91 195,000.00 20,651,553.00
July 11, 2023 106.90 107.00 104.30 107.00 105.71 195,020.00 20,614,857.00
July 10, 2023 106.50 106.90 105.80 106.90 106.77 195,000.00 20,820,875.00
July 7, 2023 106.90 106.90 105.80 106.50 106.55 195,000.00 20,776,906.00
July 6, 2023 106.10 107.00 106.00 107.00 106.63 23,740.00 2,531,504.00
July 5, 2023 106.70 106.80 106.00 106.60 106.30 197,110.00 20,952,717.00
July 4, 2023 106.80 106.80 105.20 106.60 106.63 22,670.00 2,417,287.00
July 3, 2023 105.30 107.00 105.00 106.80 106.35 26,730.00 2,842,750.00
June 30, 2023 105.50 107.60 105.30 105.40 106.23 126,050.00 13,390,029.00
June 29, 2023 107.30 108.00 105.00 105.00 106.71 81,210.00 8,665,735.00
June 27, 2023 108.00 108.00 107.00 108.00 107.63 52,670.00 5,669,124.00
June 26, 2023 107.50 108.00 107.20 108.00 107.65 195,000.00 20,992,580.00
June 23, 2023 107.50 108.00 107.00 108.00 107.79 195,000.00 21,019,838.00
June 22, 2023 107.00 108.00 105.80 107.50 107.18 195,260.00 20,927,435.00
June 21, 2023 107.00 107.20 105.70 107.00 106.90 195,970.00 20,949,892.00
June 20, 2023 107.00 107.90 106.50 107.00 106.97 195,000.00 20,859,007.00
June 19, 2023 108.00 108.10 106.40 108.00 107.27 195,000.00 20,916,724.00
June 16, 2023 103.90 108.00 103.90 108.00 107.13 354,550.00 37,982,321.00
June 15, 2023 105.00 105.50 103.50 105.50 104.64 195,000.00 20,404,388.00
June 14, 2023 105.00 105.00 104.10 105.00 104.59 195,000.00 20,394,387.00
June 13, 2023 105.60 105.60 103.60 105.00 104.77 32,480.00 3,402,856.00
June 9, 2023 105.00 105.60 103.50 105.60 104.53 195,000.00 20,382,945.00
June 8, 2023 105.60 105.60 104.20 105.00 105.07 4,470.00 469,678.00
June 7, 2023 103.20 106.00 103.10 106.00 105.68 196,000.00 20,713,035.00
June 6, 2023 105.70 106.20 103.00 103.00 103.56 24,820.00 2,570,358.00
June 5, 2023 106.90 106.90 105.00 106.40 106.13 22,360.00 2,373,065.00
June 2, 2023 107.00 107.00 105.20 106.90 106.20 21,190.00 2,250,469.00
June 1, 2023 107.00 107.00 105.40 106.70 106.03 11,000.00 1,166,309.00
May 31, 2023 106.80 107.40 105.50 107.40 107.06 58,790.00 6,293,884.00
May 30, 2023 107.50 107.50 105.10 106.10 106.20 24,770.00 2,630,615.00
May 29, 2023 106.50 107.50 104.50 107.50 105.82 207,630.00 21,972,156.00
May 26, 2023 104.00 106.40 104.00 106.40 105.17 195,040.00 20,511,819.00
May 25, 2023 105.80 106.20 104.00 104.00 104.30 36,660.00 3,823,790.00
May 24, 2023 105.70 106.10 105.30 105.80 105.78 217,970.00 23,055,833.00
May 23, 2023 105.40 105.70 104.50 105.70 105.40 23,210.00 2,446,305.00
May 22, 2023 104.10 105.40 103.40 105.40 105.00 195,000.00 20,474,399.00
May 19, 2023 105.00 105.40 104.10 104.10 104.40 195,000.00 20,357,743.00
May 18, 2023 105.00 105.10 104.10 105.00 105.04 195,000.00 20,482,583.00
May 17, 2023 105.10 105.10 104.70 105.00 104.95 195,000.00 20,464,375.00
May 16, 2023 105.50 105.50 104.80 105.00 105.05 27,420.00 2,880,418.00
May 15, 2023 103.00 105.00 102.20 105.00 104.74 195,000.00 20,423,916.00
May 12, 2023 105.00 105.20 103.00 103.00 103.43 13,720.00 1,419,010.00
May 11, 2023 104.00 105.50 104.00 104.80 105.02 195,000.00 20,478,011.00
May 10, 2023 105.50 105.50 104.50 105.00 104.89 195,000.00 20,453,894.00
May 9, 2023 104.80 105.30 104.70 105.30 105.10 51,910.00 5,455,885.00
May 8, 2023 104.80 105.00 104.00 104.80 104.75 195,080.00 20,434,608.00
May 5, 2023 104.00 104.80 103.50 103.50 104.19 2,490.00 259,444.00
May 4, 2023 104.90 105.00 103.50 103.50 103.74 21,840.00 2,265,573.00
May 3, 2023 105.50 105.50 103.50 104.90 104.67 195,030.00 20,413,696.00
May 2, 2023 106.20 107.00 104.70 104.70 105.47 48,060.00 5,069,055.00
April 28, 2023 105.60 106.20 104.50 106.20 106.02 29,420.00 3,118,962.00
April 27, 2023 105.80 105.80 104.50 105.60 105.43 21,350.00 2,250,830.00
April 26, 2023 105.20 105.80 105.20 105.80 105.57 32,680.00 3,450,014.00
April 25, 2023 104.50 105.40 104.50 105.00 105.00 73,300.00 7,696,244.00
April 24, 2023 106.10 106.10 104.20 105.00 105.04 45,240.00 4,751,835.00
April 20, 2023 106.50 106.50 105.30 106.20 105.93 28,850.00 3,056,085.00
April 19, 2023 106.70 106.70 105.70 106.70 106.54 40,140.00 4,276,648.00
April 18, 2023 107.90 107.90 106.70 106.70 106.88 11,430.00 1,221,668.00
April 17, 2023 108.00 108.00 107.20 107.90 107.90 25,110.00 2,709,273.00
April 14, 2023 107.80 108.90 106.20 108.90 108.58 55,670.00 6,044,492.00
April 13, 2023 105.30 107.80 105.30 107.80 106.96 39,130.00 4,185,416.00
April 12, 2023 105.50 105.50 105.30 105.50 105.44 10,980.00 1,157,707.00
April 11, 2023 105.60 106.00 105.50 105.50 105.53 33,970.00 3,584,900.00
April 5, 2023 107.00 107.00 105.40 105.60 106.11 24,350.00 2,583,887.00
April 3, 2023 107.00 107.80 104.10 107.80 107.12 61,190.00 6,554,917.00
March 31, 2023 104.90 107.00 103.00 107.00 105.68 86,860.00 9,179,041.00
March 30, 2023 105.00 105.00 103.60 105.00 104.86 69,840.00 7,323,326.00
March 29, 2023 105.60 105.60 104.20 105.00 104.84 49,570.00 5,197,071.00
March 28, 2023 105.60 106.00 105.00 105.00 105.28 32,920.00 3,465,756.00
March 27, 2023 108.00 108.00 105.60 105.60 106.27 45,540.00 4,839,667.00
March 24, 2023 108.50 108.70 106.90 106.90 107.32 21,250.00 2,280,522.00
March 23, 2023 107.80 108.50 106.80 108.50 107.42 33,960.00 3,648,127.00
March 22, 2023 107.00 108.00 107.00 107.80 107.74 43,530.00 4,690,047.00
March 21, 2023 106.80 109.00 106.70 107.00 106.99 9,430.00 1,008,935.00
March 20, 2023 107.50 109.00 106.70 106.80 107.04 56,410.00 6,038,161.00
March 17, 2023 111.00 111.00 107.50 107.50 107.60 117,760.00 12,671,198.00
March 16, 2023 110.70 111.00 108.00 111.00 110.25 55,670.00 6,137,467.00
March 15, 2023 107.90 111.00 105.50 111.00 109.29 119,930.00 13,107,704.00
March 14, 2023 111.00 111.00 108.50 109.50 109.00 17,510.00 1,908,632.00
March 13, 2023 109.60 111.00 108.10 111.00 110.11 34,550.00 3,804,206.00
March 10, 2023 109.50 111.60 107.00 111.00 110.07 74,320.00 8,180,477.00
March 9, 2023 108.00 109.20 106.50 109.00 108.42 35,270.00 3,824,079.00
March 8, 2023 108.70 110.40 108.00 108.00 108.32 30,420.00 3,295,146.00
March 7, 2023 111.00 111.00 109.00 109.00 109.77 51,380.00 5,639,868.00
March 6, 2023 111.60 111.60 110.90 111.60 111.43 188,300.00 20,982,428.00
March 3, 2023 110.70 112.60 110.70 112.00 111.82 572,350.00 64,000,283.00
March 2, 2023 109.00 114.00 107.50 114.00 112.88 241,770.00 27,290,377.00
March 1, 2023 112.00 112.00 108.50 110.50 110.08 83,080.00 9,145,516.00
February 28, 2023 106.90 115.00 105.40 115.00 113.13 281,780.00 31,878,442.00
February 27, 2023 105.00 107.60 104.20 107.60 106.48 33,840.00 3,603,328.00
February 23, 2023 107.00 107.00 102.50 106.00 105.18 196,130.00 20,629,163.00
February 22, 2023 107.00 107.20 106.00 106.00 106.57 66,770.00 7,115,759.00
February 21, 2023 108.00 108.00 106.50 107.00 107.00 195,000.00 20,865,168.00
February 20, 2023 108.00 108.30 106.10 107.90 107.04 77,680.00 8,314,651.00
February 17, 2023 110.50 110.50 107.10 108.00 107.91 122,760.00 13,246,767.00
February 16, 2023 106.20 111.40 105.40 109.80 109.10 214,330.00 23,383,309.00
February 15, 2023 107.50 109.00 105.00 106.80 106.67 85,300.00 9,099,340.00
February 14, 2023 106.00 107.70 105.40 107.40 106.09 208,920.00 22,164,381.00
February 13, 2023 107.60 109.20 105.90 105.90 106.59 36,390.00 3,878,654.00
February 10, 2023 110.00 110.00 107.50 107.50 108.02 67,420.00 7,282,466.00
February 9, 2023 112.00 112.00 108.60 110.00 110.19 209,070.00 23,037,530.00
February 8, 2023 113.00 114.00 112.70 112.70 113.52 559,510.00 63,517,261.00
February 7, 2023 114.00 115.70 111.30 114.60 114.04 304,870.00 34,766,317.00
February 6, 2023 112.00 116.40 110.10 116.40 113.60 930,470.00 105,700,307.00
February 3, 2023 104.50 116.40 102.50 116.40 113.62 3,414,940.00 388,013,137.00
February 2, 2023 100.00 105.00 98.70 105.00 102.96 468,980.00 48,285,680.00
February 1, 2023 99.90 100.00 98.00 100.00 99.71 275,090.00 27,428,561.00
January 31, 2023 98.60 99.90 97.00 99.90 98.99 273,180.00 27,040,924.00
January 30, 2023 95.00 99.50 95.00 98.60 98.02 293,190.00 28,738,510.50
January 27, 2023 95.50 95.90 94.60 94.60 94.80 195,050.00 18,491,008.50
January 26, 2023 96.00 97.10 94.60 94.60 95.17 195,000.00 18,559,092.50
January 25, 2023 95.50 96.00 94.50 94.50 94.91 195,000.00 18,507,878.50
January 24, 2023 97.05 97.05 95.15 95.15 95.46 195,000.00 18,613,881.00
January 23, 2023 96.50 97.05 95.40 97.05 97.00 202,720.00 19,663,549.00
January 20, 2023 97.00 97.00 95.50 96.50 0.00 195,090.00 0.00
January 19, 2023 96.70 97.00 96.50 96.60 0.00 197,560.00 0.00
January 18, 2023 96.75 96.75 96.60 96.60 0.00 195,000.00 0.00
January 17, 2023 96.75 96.75 95.80 96.75 0.00 195,000.00 0.00
January 16, 2023 94.25 96.70 94.25 96.70 0.00 196,300.00 0.00
January 13, 2023 95.50 96.50 94.00 94.00 0.00 87,840.00 0.00
January 12, 2023 95.05 95.50 94.50 95.50 0.00 43,780.00 0.00
January 11, 2023 95.20 95.50 94.60 95.05 0.00 195,000.00 0.00
January 10, 2023 95.00 95.40 94.70 95.00 0.00 88,690.00 0.00
January 9, 2023 93.70 95.00 93.50 95.00 94.61 104,780.00 9,913,716.50
January 6, 2023 93.50 93.80 93.50 93.70 93.67 32,020.00 2,999,397.00
January 5, 2023 93.80 94.80 93.60 93.70 93.78 49,550.00 4,646,679.00
January 4, 2023 93.00 94.90 93.00 93.50 93.48 164,820.00 15,408,157.00
January 3, 2023 93.00 94.40 92.75 93.00 92.98 147,320.00 13,697,810.00

Stock Code: SMC2A

Date Open High Low Close Average Volume Value
No Data Available

Stock Code: SMC2B

Date Open High Low Close Average Volume Value
No Data Available

Stock Code: SMC2C

Date Open High Low Close Average Volume Value
No Data Available

Stock Code: SMCP1

Date Open High Low Close Average Volume Value
No Data Available

Stock Code: SMCA

Date Open High Low Close Average Volume Value
No Data Available

Stock Code: SMCB

Date Open High Low Close Average Volume Value
No Data Available

Stock Code: SMC2D

Date Open High Low Close Average Volume Value
No Data Available

Stock Code: SMC2E

Date Open High Low Close Average Volume Value
No Data Available

Stock Code: SMC2F

Date Open High Low Close Average Volume Value
October 2, 2023 74.30 74.30 74.00 74.00 74.03 200.00 14,806.00
September 29, 2023 74.20 74.20 74.20 74.20 74.20 1,060.00 78,652.00
September 28, 2023 74.20 74.20 74.20 74.20 74.20 160.00 11,872.00
September 26, 2023 74.40 74.40 73.90 73.90 73.92 2,610.00 192,934.00
September 25, 2023 73.00 73.00 73.00 73.00 73.00 600.00 43,800.00
September 21, 2023 72.05 74.40 72.05 74.40 73.17 210.00 15,365.50
September 20, 2023 74.40 74.40 74.40 74.40 74.40 10.00 744.00
September 19, 2023 74.40 74.40 74.40 74.40 74.40 100.00 7,440.00
September 18, 2023 74.50 74.50 74.00 74.00 74.24 2,890.00 214,560.00
September 15, 2023 74.00 74.00 74.00 74.00 74.00 26,700.00 1,975,800.00
September 14, 2023 74.50 74.50 73.30 73.30 73.47 13,420.00 985,970.00
September 13, 2023 74.50 74.50 74.50 74.50 74.50 120.00 8,940.00
September 12, 2023 74.50 74.50 74.20 74.50 74.48 9,370.00 697,915.00
September 11, 2023 74.50 74.50 74.30 74.30 74.40 2,000.00 148,800.00
September 8, 2023 74.55 74.55 73.00 73.05 73.43 37,970.00 2,788,143.00
September 7, 2023 74.00 74.50 73.70 74.50 74.09 8,280.00 613,476.00
September 6, 2023 74.50 74.50 74.50 74.50 74.50 10,300.00 767,350.00
September 5, 2023 74.50 74.50 74.50 74.50 74.50 5,930.00 441,785.00
September 4, 2023 74.65 74.65 74.25 74.50 74.29 77,770.00 5,777,405.50
September 1, 2023 74.00 74.90 74.00 74.65 74.54 12,570.00 936,959.00
August 31, 2023 74.00 74.00 73.80 74.00 73.99 2,100.00 155,380.00
August 30, 2023 73.90 74.00 73.80 74.00 73.82 14,090.00 1,040,150.00
August 29, 2023 73.90 73.90 73.90 73.90 73.90 1,000.00 73,900.00
August 25, 2023 73.90 74.10 73.90 74.10 73.90 22,470.00 1,660,627.00
August 22, 2023 74.40 74.40 74.00 74.00 74.07 240.00 17,776.00
August 18, 2023 74.05 74.40 74.05 74.40 74.25 10,200.00 757,400.00
August 17, 2023 74.00 74.00 74.00 74.00 74.00 500.00 37,000.00
August 16, 2023 74.00 74.00 74.00 74.00 74.00 300.00 22,200.00
August 15, 2023 74.25 74.25 73.80 73.80 74.19 6,000.00 445,130.00
August 14, 2023 74.25 74.25 74.25 74.25 74.25 35,000.00 2,598,750.00
August 11, 2023 73.80 74.20 73.80 74.20 74.19 12,250.00 908,830.00
August 10, 2023 74.25 74.25 74.10 74.10 74.25 310.00 23,016.00
August 9, 2023 74.20 74.25 74.20 74.25 74.20 2,100.00 155,825.00
August 7, 2023 74.15 74.20 74.15 74.20 74.19 2,850.00 211,442.50
August 4, 2023 74.15 74.15 73.10 74.15 73.23 47,240.00 3,459,481.00
August 2, 2023 74.15 74.15 74.15 74.15 74.15 60.00 4,449.00
August 1, 2023 74.20 74.20 74.20 74.20 74.20 5,000.00 371,000.00
July 31, 2023 74.20 74.20 74.20 74.20 74.20 2,410.00 178,822.00
July 28, 2023 74.15 74.20 74.15 74.20 74.15 4,730.00 350,730.00
July 27, 2023 74.15 74.15 74.15 74.15 74.15 280.00 20,762.00
July 26, 2023 73.00 73.00 73.00 73.00 73.00 12,990.00 948,270.00
July 25, 2023 73.00 73.00 73.00 73.00 73.00 295,600.00 21,578,800.00
July 24, 2023 74.15 74.15 74.15 74.15 74.15 5,000.00 370,750.00
July 21, 2023 73.30 73.30 73.30 73.30 73.30 13,600.00 996,880.00
July 20, 2023 74.15 74.15 74.15 74.15 74.15 840.00 62,286.00
July 19, 2023 74.45 74.45 72.65 74.10 72.66 118,610.00 8,617,764.50
July 18, 2023 74.00 74.00 74.00 74.00 74.00 3,170.00 234,580.00
July 14, 2023 74.00 74.00 73.50 73.50 73.56 22,730.00 1,672,020.00
July 13, 2023 74.00 74.00 74.00 74.00 74.00 20.00 1,480.00
July 12, 2023 74.00 74.00 73.00 73.00 73.50 54,020.00 3,970,720.00
July 11, 2023 74.00 74.00 74.00 74.00 74.00 10.00 740.00
July 10, 2023 72.50 74.00 72.50 73.90 73.66 3,500.00 257,801.00
July 7, 2023 73.00 73.00 72.25 72.25 72.81 4,000.00 291,257.50
July 6, 2023 74.00 74.00 72.00 72.00 73.04 162,910.00 11,898,815.50
July 5, 2023 74.00 74.00 74.00 74.00 74.00 140.00 10,360.00
July 3, 2023 73.15 74.00 73.15 73.15 73.16 30,800.00 2,253,325.00
June 30, 2023 73.15 73.15 73.15 73.15 73.15 300.00 21,945.00
June 29, 2023 73.10 74.00 73.10 74.00 73.95 530.00 39,193.00
June 27, 2023 74.00 74.00 73.05 74.00 73.40 7,780.00 571,037.00
June 26, 2023 73.20 73.20 73.20 73.20 73.20 1,000.00 73,200.00
June 23, 2023 73.10 73.10 73.10 73.10 73.10 133,600.00 9,766,160.00
June 22, 2023 73.30 73.30 73.30 73.30 73.30 2,500.00 183,250.00
June 21, 2023 74.50 74.50 73.30 73.30 73.68 2,090.00 153,995.00
June 20, 2023 73.00 74.50 73.00 74.50 73.75 4,250.00 313,419.50
June 16, 2023 74.00 74.00 73.30 73.30 73.83 1,390.00 102,626.00
June 15, 2023 74.85 74.85 74.85 74.85 74.85 3,910.00 292,663.50
June 13, 2023 74.00 74.00 73.55 73.60 73.74 12,900.00 951,245.00
June 9, 2023 74.00 74.00 73.55 73.55 73.67 12,590.00 927,457.00
June 8, 2023 74.85 74.85 74.00 74.00 74.06 52,750.00 3,906,489.00
June 7, 2023 74.45 74.45 74.00 74.00 74.19 35,490.00 2,633,145.50
June 6, 2023 74.10 74.45 73.35 73.35 73.73 44,370.00 3,271,440.50
June 5, 2023 74.00 74.00 73.30 73.30 73.55 35,960.00 2,644,909.50
June 2, 2023 73.90 73.90 73.90 73.90 73.90 10.00 739.00
June 1, 2023 74.00 74.45 73.95 74.45 74.05 11,920.00 882,661.50
May 30, 2023 74.45 74.45 74.45 74.45 74.45 130.00 9,678.50
May 29, 2023 74.45 74.45 74.45 74.45 74.45 230.00 17,123.50
May 26, 2023 73.95 73.95 73.95 73.95 73.95 86,800.00 6,418,860.00
May 25, 2023 74.25 74.25 74.00 74.10 74.14 63,100.00 4,678,152.00
May 24, 2023 74.00 74.00 73.90 74.00 74.00 24,130.00 1,785,564.00
May 23, 2023 74.00 74.00 73.90 74.00 73.97 7,900.00 584,353.00
May 22, 2023 74.00 74.00 73.80 73.90 73.91 16,050.00 1,186,275.00
May 19, 2023 74.45 74.45 74.00 74.00 74.09 13,670.00 1,012,781.50
May 18, 2023 74.45 74.45 74.45 74.45 74.45 53,820.00 4,006,899.00
May 17, 2023 74.45 74.45 74.00 74.00 74.14 10,180.00 754,706.00
May 16, 2023 74.50 74.50 74.50 74.50 74.50 2,110.00 157,195.00
May 15, 2023 74.50 74.50 74.00 74.00 74.11 19,010.00 1,408,830.00
May 12, 2023 74.50 74.50 74.50 74.50 74.50 2,060.00 153,470.00
May 11, 2023 74.50 74.50 74.30 74.50 74.32 5,060.00 376,050.00
May 10, 2023 74.50 74.50 74.50 74.50 74.50 1,480.00 110,260.00
May 9, 2023 74.30 74.50 74.30 74.50 74.47 1,160.00 86,388.00
May 8, 2023 74.90 74.90 74.50 74.50 74.68 1,300.00 97,090.00
May 5, 2023 74.30 74.30 74.30 74.30 74.30 190.00 14,117.00
May 4, 2023 74.90 74.90 74.30 74.30 74.89 13,650.00 1,022,295.00
May 3, 2023 74.90 74.90 74.90 74.90 74.90 500.00 37,450.00
May 2, 2023 74.90 74.90 74.10 74.90 74.86 780.00 58,390.00
April 28, 2023 74.10 74.90 74.10 74.90 74.22 4,090.00 303,549.00
April 27, 2023 74.00 74.00 74.00 74.00 74.00 3,000.00 222,000.00
April 26, 2023 74.90 74.90 74.00 74.00 74.01 23,470.00 1,736,924.00
April 25, 2023 74.00 74.00 73.25 73.25 73.39 13,770.00 1,010,616.50
April 24, 2023 74.00 74.00 73.35 73.35 73.75 32,330.00 2,384,212.00
April 20, 2023 74.95 74.95 74.95 74.95 74.95 60.00 4,497.00
April 18, 2023 74.25 74.50 74.00 74.00 74.28 24,640.00 1,830,327.50
April 17, 2023 74.90 74.90 74.10 74.25 74.26 41,680.00 3,095,153.00
April 14, 2023 74.50 74.90 74.50 74.90 74.51 800.00 59,608.00
April 13, 2023 74.50 74.50 74.20 74.20 74.41 12,690.00 944,205.00
April 12, 2023 74.50 74.50 74.20 74.50 74.39 1,390.00 103,405.00
April 11, 2023 74.35 74.50 74.00 74.50 74.02 24,190.00 1,790,613.00
April 5, 2023 74.00 74.00 74.00 74.00 74.00 80,520.00 5,958,480.00
April 4, 2023 74.45 74.50 74.00 74.00 74.01 13,080.00 968,101.50
April 3, 2023 74.50 74.50 74.50 74.50 74.50 6,700.00 499,150.00
March 31, 2023 74.00 74.25 74.00 74.20 74.19 14,910.00 1,106,226.00
March 30, 2023 74.15 74.15 74.00 74.05 74.01 28,570.00 2,114,577.00
March 29, 2023 74.50 74.50 74.10 74.10 74.16 4,930.00 365,633.00
March 28, 2023 74.50 74.50 74.10 74.40 74.33 5,870.00 436,296.50
March 27, 2023 74.10 74.50 74.10 74.50 74.10 156,300.00 11,582,342.00
March 24, 2023 74.50 74.50 74.50 74.50 74.50 5,090.00 379,205.00
March 23, 2023 74.50 74.50 74.50 74.50 74.50 6,850.00 510,325.00
March 22, 2023 74.95 74.95 74.50 74.50 74.87 8,460.00 633,420.00
March 21, 2023 74.95 74.95 74.95 74.95 74.95 10.00 749.50
March 20, 2023 74.50 74.50 74.50 74.50 74.50 10.00 745.00
March 17, 2023 74.50 74.50 74.50 74.50 74.50 28,540.00 2,126,230.00
March 16, 2023 74.50 74.50 74.00 74.00 74.25 11,810.00 876,845.00
March 15, 2023 75.00 75.00 74.60 75.00 74.80 68,840.00 5,149,281.50
March 14, 2023 75.00 75.00 75.00 75.00 75.00 6,970.00 522,750.00
March 13, 2023 75.40 75.40 74.90 74.90 74.99 80.00 5,999.00
March 10, 2023 75.00 75.10 74.80 75.00 74.92 22,230.00 1,665,510.00
March 9, 2023 75.00 75.00 75.00 75.00 75.00 9,730.00 729,750.00
March 8, 2023 75.00 75.40 75.00 75.40 75.01 6,510.00 488,290.00
March 7, 2023 75.00 75.00 74.80 74.80 74.85 36,120.00 2,703,725.00
March 6, 2023 75.10 75.10 74.80 75.00 74.93 225,700.00 16,912,327.00
March 2, 2023 75.00 75.00 75.00 75.00 75.00 85,560.00 6,417,000.00
March 1, 2023 75.00 75.05 74.80 75.00 74.96 75,940.00 5,692,200.00
February 28, 2023 75.40 75.40 75.00 75.10 75.03 22,530.00 1,690,316.00
February 27, 2023 75.30 75.30 75.00 75.00 75.04 42,030.00 3,153,884.00
February 23, 2023 75.40 75.40 75.40 75.40 75.40 210.00 15,834.00
February 20, 2023 75.40 75.40 75.40 75.40 75.40 280.00 21,112.00
February 17, 2023 75.20 75.20 75.20 75.20 75.20 3,000.00 225,600.00
February 16, 2023 75.40 75.40 75.15 75.40 75.33 2,790.00 210,166.00
February 15, 2023 75.40 75.40 75.40 75.40 75.40 20.00 1,508.00
February 14, 2023 75.00 75.00 75.00 75.00 75.00 30,850.00 2,313,750.00
February 13, 2023 75.05 75.05 75.00 75.00 75.00 33,150.00 2,486,370.00
February 10, 2023 75.00 75.00 75.00 75.00 75.00 5,880.00 441,000.00
February 9, 2023 75.05 75.10 75.00 75.10 75.01 20,360.00 1,527,136.50
February 8, 2023 75.00 75.70 75.00 75.50 75.64 5,780.00 437,210.00
February 7, 2023 74.90 74.90 74.90 74.90 74.90 20,600.00 1,542,940.00
February 6, 2023 75.65 75.65 75.65 75.65 75.65 20.00 1,513.00
February 3, 2023 75.70 75.70 75.70 75.70 75.70 190.00 14,383.00
February 2, 2023 75.00 75.00 74.60 74.60 74.80 20,000.00 1,495,957.00
February 1, 2023 75.10 75.75 74.50 75.75 74.72 24,120.00 1,802,185.50
January 31, 2023 75.00 75.00 75.00 75.00 75.00 57,160.00 4,287,000.00
January 30, 2023 75.10 75.10 75.00 75.00 75.03 47,420.00 3,558,130.00
January 27, 2023 75.10 75.10 75.10 75.10 75.10 102,700.00 7,712,770.00
January 26, 2023 75.30 75.30 75.30 75.30 75.30 10,100.00 760,530.00
January 24, 2023 75.10 75.30 75.10 75.30 75.23 6,370.00 479,239.00
January 23, 2023 75.05 75.05 75.05 75.05 75.05 20.00 1,501.00
January 20, 2023 75.05 75.30 75.05 75.30 75.05 113,400.00 8,510,695.00
January 19, 2023 75.75 75.75 75.20 75.20 75.23 320.00 24,075.00
January 18, 2023 75.10 75.75 75.00 75.75 75.03 18,570.00 1,393,384.50
January 17, 2023 75.10 75.10 75.10 75.10 75.10 10,000.00 751,000.00
January 13, 2023 75.05 75.10 75.05 75.05 0.00 20,050.00 0.00
January 12, 2023 75.45 75.75 75.00 75.75 0.00 31,640.00 0.00
January 11, 2023 75.10 75.10 75.10 75.10 0.00 3,720.00 0.00
January 10, 2023 75.45 75.45 75.00 75.10 0.00 20,750.00 0.00
January 9, 2023 75.35 76.00 75.35 75.35 75.36 54,080.00 4,075,243.00
January 6, 2023 75.45 75.45 75.10 75.35 75.23 41,870.00 3,149,684.00
January 5, 2023 76.00 76.00 75.00 75.00 75.05 24,670.00 1,851,414.00
January 4, 2023 75.00 75.05 74.25 75.00 74.73 26,190.00 1,957,306.00
January 3, 2023 75.10 75.10 74.00 74.00 74.39 94,900.00 7,059,399.00

Stock Code: SMC2G

Date Open High Low Close Average Volume Value
No Data Available

Stock Code: SMC2H

Date Open High Low Close Average Volume Value
No Data Available

Stock Code: SMC2I

Date Open High Low Close Average Volume Value
September 29, 2023 73.00 73.00 73.00 73.00 73.00 150.00 10,950.00
September 28, 2023 73.00 73.00 73.00 73.00 73.00 10.00 730.00
September 27, 2023 72.00 72.00 72.00 72.00 72.00 500.00 36,000.00
September 25, 2023 73.00 73.00 73.00 73.00 73.00 1,000.00 73,000.00
September 22, 2023 73.00 73.00 73.00 73.00 73.00 5,000.00 365,000.00
September 21, 2023 69.00 69.00 69.00 69.00 69.00 5,000.00 345,000.00
September 19, 2023 74.00 74.00 74.00 74.00 74.00 100.00 7,400.00
September 18, 2023 74.00 74.00 74.00 74.00 74.00 2,150.00 159,100.00
September 14, 2023 74.00 74.00 73.80 73.80 73.96 1,290.00 95,402.00
September 13, 2023 74.00 74.00 74.00 74.00 74.00 1,290.00 95,460.00
September 11, 2023 73.50 74.00 73.50 74.00 73.87 11,500.00 849,500.00
September 8, 2023 73.95 73.95 73.50 73.50 73.69 2,300.00 169,485.00
September 6, 2023 72.00 72.00 72.00 72.00 72.00 3,000.00 216,000.00
September 5, 2023 72.10 72.10 72.00 72.00 72.07 38,000.00 2,738,750.00
September 1, 2023 72.10 72.10 71.80 71.80 71.84 66,700.00 4,791,752.00
August 31, 2023 74.20 74.20 74.20 74.20 74.20 5,000.00 371,000.00
August 30, 2023 73.00 73.00 73.00 73.00 73.00 9,060.00 661,380.00
August 25, 2023 72.05 73.00 72.05 73.00 72.08 6,200.00 446,900.00
August 24, 2023 74.00 74.00 73.00 73.00 73.52 940.00 69,110.00
August 23, 2023 74.00 74.00 74.00 74.00 74.00 20.00 1,480.00
August 17, 2023 74.00 74.00 74.00 74.00 74.00 10,030.00 742,220.00
August 16, 2023 73.80 73.80 73.80 73.80 73.80 300.00 22,140.00
August 15, 2023 74.10 74.10 73.50 74.00 73.97 11,200.00 828,470.00
August 11, 2023 72.05 72.05 72.05 72.05 72.05 50.00 3,602.50
August 10, 2023 74.75 74.75 74.75 74.75 74.75 20,000.00 1,495,000.00
August 9, 2023 73.00 74.80 73.00 74.80 73.00 600,200.00 43,814,960.00
August 4, 2023 72.00 72.05 72.00 72.00 72.00 68,000.00 4,896,050.00
August 1, 2023 72.50 73.80 72.50 73.80 73.57 11,110.00 817,325.00
July 31, 2023 72.50 73.65 72.50 73.65 73.27 12,270.00 899,023.50
July 28, 2023 71.55 71.55 71.55 71.55 71.55 1,000.00 71,550.00
July 25, 2023 73.30 73.40 71.50 71.50 72.97 32,200.00 2,349,595.00
July 21, 2023 73.30 73.30 73.00 73.00 73.01 1,020.00 74,466.00
July 20, 2023 73.30 73.30 73.30 73.30 73.30 9,700.00 711,010.00
July 19, 2023 71.00 71.00 70.30 70.35 70.63 57,130.00 4,034,899.50
July 18, 2023 73.65 73.65 73.60 73.60 73.60 140.00 10,304.50
July 17, 2023 71.55 71.55 70.80 70.80 71.06 28,600.00 2,032,328.00
July 14, 2023 73.50 73.50 71.55 71.90 71.58 21,100.00 1,510,250.00
July 13, 2023 72.00 72.00 71.55 71.55 71.65 1,200.00 85,975.00
July 12, 2023 71.00 71.00 70.60 71.00 70.87 31,400.00 2,225,198.00
July 10, 2023 72.10 72.10 70.80 71.00 71.09 35,410.00 2,517,137.00
July 7, 2023 72.75 72.75 72.75 72.75 72.75 700.00 50,925.00
July 6, 2023 72.90 72.90 72.00 72.00 72.15 9,240.00 666,629.00
July 4, 2023 72.95 72.95 72.95 72.95 72.95 5,000.00 364,750.00
July 3, 2023 72.10 72.10 72.10 72.10 72.10 9,470.00 682,787.00
June 30, 2023 72.10 72.10 72.10 72.10 72.10 1,000.00 72,100.00
June 29, 2023 72.00 72.00 72.00 72.00 72.00 50.00 3,600.00
June 27, 2023 72.80 72.80 72.80 72.80 72.80 260.00 18,928.00
June 26, 2023 70.75 73.00 70.75 73.00 71.24 460.00 32,770.00
June 23, 2023 73.00 73.00 70.50 70.50 71.21 95,460.00 6,797,865.00
June 20, 2023 73.00 73.00 73.00 73.00 73.00 120.00 8,760.00
June 16, 2023 73.00 73.00 73.00 73.00 73.00 30.00 2,190.00
June 15, 2023 73.00 73.00 73.00 73.00 73.00 18,450.00 1,346,850.00
June 14, 2023 73.00 73.50 73.00 73.40 73.05 6,650.00 485,765.00
June 13, 2023 73.00 73.50 73.00 73.00 73.01 18,250.00 1,332,355.00
June 8, 2023 73.00 73.00 73.00 73.00 73.00 25,850.00 1,887,050.00
June 7, 2023 73.00 73.00 73.00 73.00 73.00 1,530.00 111,690.00
June 6, 2023 73.00 73.00 73.00 73.00 73.00 14,750.00 1,076,750.00
June 5, 2023 73.00 73.00 73.00 73.00 73.00 4,790.00 349,670.00
June 2, 2023 73.00 73.00 73.00 73.00 73.00 6,940.00 506,620.00
June 1, 2023 73.00 73.00 72.95 73.00 72.99 6,890.00 502,920.00
May 31, 2023 73.00 73.00 73.00 73.00 73.00 3,170.00 231,410.00
May 30, 2023 73.00 73.00 73.00 73.00 73.00 7,240.00 528,520.00
May 29, 2023 73.00 73.00 72.90 73.00 72.96 17,700.00 1,291,339.00
May 26, 2023 73.00 73.00 72.95 72.95 72.98 3,160.00 230,624.00
May 25, 2023 73.50 73.50 73.00 73.00 73.08 20,010.00 1,462,255.00
May 22, 2023 74.00 74.00 73.10 73.10 73.13 46,300.00 3,385,700.00
May 19, 2023 73.10 73.10 73.00 73.05 73.05 10,000.00 730,496.50
May 18, 2023 73.50 73.50 73.50 73.50 73.50 32,540.00 2,391,690.00
May 17, 2023 73.10 73.10 73.10 73.10 73.10 400.00 29,240.00
May 16, 2023 73.10 73.10 73.05 73.05 73.08 20,150.00 1,472,607.50
May 15, 2023 73.50 73.50 73.50 73.50 73.50 470.00 34,545.00
May 12, 2023 73.05 73.50 73.05 73.50 73.47 320.00 23,511.00
May 11, 2023 73.50 73.50 73.50 73.50 73.50 2,160.00 158,760.00
May 10, 2023 73.50 73.50 73.50 73.50 73.50 300.00 22,050.00
May 9, 2023 73.10 73.50 73.05 73.50 73.45 22,700.00 1,667,335.00
May 8, 2023 73.15 73.15 73.15 73.15 73.15 6,700.00 490,105.00
May 5, 2023 73.40 73.40 73.40 73.40 73.40 180.00 13,212.00
May 4, 2023 73.50 73.50 73.50 73.50 73.50 950.00 69,825.00
May 3, 2023 73.50 73.50 73.50 73.50 73.50 70.00 5,145.00
May 2, 2023 73.50 73.50 73.05 73.05 73.07 4,100.00 299,595.00
April 28, 2023 73.50 73.50 73.50 73.50 73.50 2,320.00 170,520.00
April 27, 2023 73.50 73.50 73.50 73.50 73.50 680.00 49,980.00
April 25, 2023 73.50 73.50 73.50 73.50 73.50 150.00 11,025.00
April 20, 2023 73.50 73.50 73.50 73.50 73.50 4,400.00 323,400.00
April 19, 2023 73.50 73.50 73.50 73.50 73.50 13,800.00 1,014,300.00
April 18, 2023 73.50 73.50 73.10 73.10 73.25 24,500.00 1,794,605.00
April 17, 2023 73.50 73.50 73.50 73.50 73.50 11,280.00 829,080.00
April 14, 2023 73.40 73.50 73.40 73.50 73.43 21,610.00 1,586,835.00
April 13, 2023 73.40 73.50 73.40 73.50 73.42 17,700.00 1,299,450.00
April 12, 2023 73.80 73.80 73.50 73.50 73.52 830.00 61,020.00
April 11, 2023 74.00 74.00 74.00 74.00 74.00 96,400.00 7,133,600.00
April 5, 2023 73.80 73.80 73.80 73.80 73.80 2,900.00 214,020.00
April 4, 2023 73.80 73.80 73.80 73.80 73.80 250.00 18,450.00
April 3, 2023 73.80 73.80 73.50 73.50 73.50 59,690.00 4,387,248.00
March 31, 2023 74.00 74.00 74.00 74.00 74.00 100.00 7,400.00
March 30, 2023 73.20 74.00 73.00 74.00 73.61 34,000.00 2,502,606.00
March 29, 2023 73.20 73.50 73.20 73.20 73.28 3,200.00 234,483.00
March 28, 2023 74.05 74.05 73.20 74.00 73.96 14,400.00 1,065,050.00
March 27, 2023 74.00 74.60 74.00 74.60 74.05 588,640.00 43,587,260.00
March 24, 2023 74.60 74.60 74.60 74.60 74.60 100.00 7,460.00
March 23, 2023 74.60 74.60 74.60 74.60 74.60 220.00 16,412.00
March 22, 2023 74.80 74.80 74.60 74.60 74.70 200.00 14,940.00
March 21, 2023 74.80 74.80 74.80 74.80 74.80 4,000.00 299,200.00
March 20, 2023 74.50 74.50 74.50 74.50 74.50 10.00 745.00
March 17, 2023 74.50 74.50 74.50 74.50 74.50 12,580.00 937,210.00
March 16, 2023 70.50 74.70 70.50 74.70 72.60 40.00 2,904.00
March 15, 2023 75.00 75.00 74.80 74.80 75.00 40,620.00 3,046,376.00
March 13, 2023 74.80 74.80 74.80 74.80 74.80 12,330.00 922,284.00
March 10, 2023 74.80 74.80 74.80 74.80 74.80 600.00 44,880.00
March 9, 2023 74.80 74.80 74.80 74.80 74.80 1,500.00 112,200.00
March 8, 2023 74.80 74.80 74.80 74.80 74.80 1,000.00 74,800.00
March 7, 2023 74.80 74.80 74.80 74.80 74.80 950.00 71,060.00
March 6, 2023 75.00 75.00 74.80 74.80 74.81 9,510.00 711,398.00
March 3, 2023 74.80 74.80 74.80 74.80 74.80 6,000.00 448,800.00
March 1, 2023 74.90 74.90 74.90 74.90 74.90 1,010.00 75,649.00
February 28, 2023 75.00 75.00 75.00 75.00 75.00 27,800.00 2,085,000.00
February 27, 2023 75.00 75.60 75.00 75.00 75.58 5,150.00 389,250.00
February 23, 2023 75.60 75.60 75.60 75.60 75.60 100.00 7,560.00
February 21, 2023 75.65 75.65 75.65 75.65 75.65 210.00 15,886.50
February 20, 2023 75.00 75.00 75.00 75.00 75.00 63,800.00 4,785,000.00
February 16, 2023 75.00 75.00 75.00 75.00 75.00 54,780.00 4,108,500.00
February 15, 2023 75.00 75.00 75.00 75.00 75.00 200.00 15,000.00
February 14, 2023 75.00 75.00 75.00 75.00 75.00 2,020.00 151,500.00
February 13, 2023 75.00 75.00 74.75 74.75 74.84 59,400.00 4,445,705.50
February 10, 2023 75.00 75.00 75.00 75.00 75.00 11,650.00 873,750.00
February 9, 2023 75.15 75.15 75.00 75.00 75.07 29,550.00 2,218,370.00
February 8, 2023 75.00 75.00 75.00 75.00 75.00 44,600.00 3,345,000.00
February 7, 2023 75.00 75.00 75.00 75.00 75.00 1,000.00 75,000.00
February 3, 2023 75.00 75.00 74.85 74.85 74.95 12,000.00 899,350.00
January 30, 2023 75.00 75.00 75.00 75.00 75.00 110,020.00 8,251,500.00
January 27, 2023 75.20 75.20 75.10 75.10 75.12 450.00 33,805.00
January 25, 2023 75.75 75.75 75.75 75.75 75.75 5,600.00 424,200.00
January 24, 2023 75.50 75.50 75.00 75.00 75.00 136,300.00 10,222,830.00
January 20, 2023 75.50 75.50 75.50 75.50 75.50 24,800.00 1,872,400.00
January 18, 2023 75.00 75.00 75.00 75.00 75.00 300.00 22,500.00
January 17, 2023 75.45 75.75 75.45 75.75 75.66 3,500.00 264,825.00
January 16, 2023 75.45 75.95 75.45 75.45 75.59 39,280.00 2,969,276.00
January 13, 2023 75.40 75.45 75.00 75.00 75.01 21,160.00 1,587,130.00
January 12, 2023 75.45 75.45 75.45 75.45 75.45 710.00 53,569.50
January 11, 2023 75.00 75.00 75.00 75.00 75.00 13,400.00 1,005,000.00
January 10, 2023 75.45 75.45 75.45 75.45 75.45 50.00 3,772.50
January 9, 2023 75.40 75.40 75.40 75.40 75.40 1,000.00 75,400.00
January 6, 2023 75.00 75.45 75.00 75.45 75.10 9,250.00 694,695.00
January 5, 2023 75.00 75.00 75.00 75.00 75.00 223,260.00 16,744,500.00
January 4, 2023 74.35 74.40 73.30 73.35 73.55 110,000.00 8,090,682.00
January 3, 2023 74.85 74.85 74.10 74.30 74.34 32,000.00 2,378,775.00

Stock Code: SMC2J

Date Open High Low Close Average Volume Value
October 2, 2023 68.50 68.50 66.60 67.00 67.07 15,250.00 1,022,845.00
September 28, 2023 70.00 70.00 70.00 70.00 70.00 760.00 53,200.00
September 27, 2023 70.00 70.70 66.60 70.70 67.53 38,020.00 2,567,407.00
September 26, 2023 70.00 70.00 70.00 70.00 70.00 20.00 1,400.00
September 25, 2023 68.00 68.00 68.00 68.00 68.00 100.00 6,800.00
September 22, 2023 68.00 70.00 68.00 70.00 69.90 8,410.00 587,880.00
September 21, 2023 67.00 69.00 66.00 66.00 66.98 22,000.00 1,473,590.00
September 20, 2023 71.50 71.50 71.50 71.50 71.50 50.00 3,575.00
September 19, 2023 71.00 71.00 70.75 70.75 70.89 9,670.00 685,519.00
September 18, 2023 70.00 70.50 70.00 70.50 70.49 7,300.00 514,600.00
September 15, 2023 70.45 70.45 70.00 70.00 70.01 1,030.00 72,113.50
September 14, 2023 69.25 70.45 69.00 70.45 69.25 9,500.00 657,905.00
September 11, 2023 70.20 70.20 70.20 70.20 70.20 36,000.00 2,527,200.00
September 8, 2023 70.50 70.50 70.20 70.20 70.40 6,000.00 422,400.00
September 7, 2023 70.00 70.00 69.00 69.00 69.49 10,000.00 694,960.00
September 5, 2023 70.40 70.50 70.00 70.00 70.50 26,200.00 1,847,050.00
September 4, 2023 70.30 70.30 70.30 70.30 70.30 1,160.00 81,548.00
September 1, 2023 70.10 70.10 70.10 70.10 70.10 2,400.00 168,240.00
August 31, 2023 70.10 70.50 70.10 70.50 70.43 17,100.00 1,204,350.00
August 30, 2023 70.00 70.10 70.00 70.10 70.00 29,220.00 2,045,415.00
August 29, 2023 69.00 69.00 69.00 69.00 69.00 30,000.00 2,070,000.00
August 25, 2023 69.00 69.00 69.00 69.00 69.00 1,400.00 96,600.00
August 24, 2023 69.00 69.00 69.00 69.00 69.00 2,500.00 172,500.00
August 22, 2023 69.95 70.00 69.95 70.00 69.99 610.00 42,696.00
August 18, 2023 69.50 69.95 69.50 69.95 69.52 520.00 36,149.00
August 17, 2023 68.20 68.20 68.20 68.20 68.20 18,900.00 1,288,980.00
August 16, 2023 68.15 68.15 68.00 68.00 68.01 20,000.00 1,360,140.00
August 11, 2023 69.50 70.50 68.05 70.50 69.08 28,010.00 1,934,940.00
August 10, 2023 69.55 69.55 69.55 69.55 69.55 4,000.00 278,200.00
August 9, 2023 71.25 71.25 70.00 70.00 70.09 14,400.00 1,009,250.00
August 7, 2023 69.50 71.30 69.20 71.30 69.60 2,610.00 181,663.00
August 3, 2023 69.50 69.50 69.50 69.50 69.50 10.00 695.00
August 2, 2023 71.00 71.00 71.00 71.00 71.00 2,000.00 142,000.00
July 31, 2023 71.00 71.00 71.00 71.00 71.00 150.00 10,650.00
July 28, 2023 70.50 70.50 70.50 70.50 70.50 3,000.00 211,500.00
July 20, 2023 70.00 71.35 70.00 71.35 70.00 13,410.00 938,713.50
July 19, 2023 71.50 71.50 69.50 69.50 71.50 18,090.00 1,293,355.00
July 18, 2023 71.50 71.50 71.50 71.50 71.50 10.00 715.00
July 17, 2023 70.00 70.00 70.00 70.00 70.00 490.00 34,300.00
July 11, 2023 69.00 70.00 68.55 70.00 68.56 9,670.00 662,936.00
July 10, 2023 68.55 68.55 68.55 68.55 68.55 2,200.00 150,810.00
July 7, 2023 70.00 70.00 68.55 70.00 70.00 3,510.00 245,685.50
July 6, 2023 70.10 70.10 70.00 70.00 70.07 1,490.00 104,400.00
July 5, 2023 70.00 70.10 70.00 70.00 70.05 9,500.00 665,500.00
June 26, 2023 70.00 70.00 70.00 70.00 70.00 300.00 21,000.00
June 23, 2023 70.00 70.00 69.50 69.50 69.75 2,000.00 139,500.00
June 15, 2023 71.50 71.50 71.20 71.20 71.21 1,180.00 84,031.00
June 14, 2023 71.00 71.10 71.00 71.00 71.00 4,560.00 323,770.00
June 13, 2023 70.00 71.00 70.00 71.00 70.11 6,040.00 423,440.00
June 9, 2023 71.00 71.00 71.00 71.00 71.00 5,330.00 378,430.00
June 7, 2023 70.00 70.00 70.00 70.00 70.00 3,200.00 224,000.00
June 5, 2023 69.95 71.80 69.80 71.80 70.41 19,390.00 1,365,314.00
May 31, 2023 71.80 71.80 71.80 71.80 71.80 10.00 718.00
May 26, 2023 69.90 69.90 69.90 69.90 69.90 10,800.00 754,920.00
May 25, 2023 70.00 71.90 69.90 69.90 70.18 7,970.00 559,358.00
May 24, 2023 71.40 71.40 71.40 71.40 71.40 470.00 33,558.00
May 23, 2023 71.00 71.00 71.00 71.00 71.00 100.00 7,100.00
May 19, 2023 70.05 70.05 70.05 70.05 70.05 300.00 21,015.00
May 18, 2023 69.75 70.00 69.70 70.00 69.89 34,290.00 2,396,529.00
May 17, 2023 70.00 70.00 70.00 70.00 70.00 4,200.00 294,000.00
May 15, 2023 69.55 70.90 69.55 70.90 70.72 22,130.00 1,564,967.00
May 12, 2023 70.90 70.90 70.90 70.90 70.90 140.00 9,926.00
May 11, 2023 70.90 70.90 70.90 70.90 70.90 10.00 709.00
May 10, 2023 71.00 71.00 71.00 71.00 71.00 240.00 17,040.00
May 9, 2023 71.00 71.00 71.00 71.00 71.00 710.00 50,410.00
May 8, 2023 68.55 71.00 68.55 68.60 69.75 20,500.00 1,429,800.00
May 3, 2023 71.00 71.00 71.00 71.00 71.00 12,930.00 918,030.00
May 2, 2023 69.00 69.00 69.00 69.00 69.00 10,810.00 745,890.00
April 28, 2023 70.00 70.00 69.50 69.50 69.59 6,240.00 434,230.00
April 27, 2023 70.00 70.00 70.00 70.00 70.00 260.00 18,200.00
April 26, 2023 68.15 69.25 68.10 68.10 68.46 4,550.00 311,510.00
April 20, 2023 70.00 70.00 70.00 70.00 70.00 2,590.00 181,300.00
April 19, 2023 70.20 71.00 70.20 71.00 70.97 40,000.00 2,838,622.00
April 18, 2023 70.50 70.50 70.50 70.50 70.50 590.00 41,595.00
April 17, 2023 70.20 71.00 70.00 71.00 70.07 510.00 35,734.00
April 14, 2023 70.45 70.45 70.05 70.10 70.07 8,720.00 611,000.00
April 13, 2023 70.00 70.45 70.00 70.45 70.12 1,040.00 72,929.50
April 12, 2023 70.45 70.45 70.00 70.00 70.03 8,070.00 565,125.00
April 11, 2023 70.30 70.45 70.30 70.45 70.37 4,280.00 301,167.50
April 3, 2023 70.60 70.95 70.60 70.60 70.60 66,820.00 4,717,499.00
March 31, 2023 69.05 70.50 68.00 70.40 68.71 5,010.00 344,246.50
March 30, 2023 70.95 71.15 70.95 71.15 71.11 6,000.00 426,666.00
March 29, 2023 71.00 71.00 68.05 68.05 68.38 2,250.00 153,850.00
March 28, 2023 71.00 71.00 71.00 71.00 71.00 1,750.00 124,250.00
March 27, 2023 67.00 70.95 67.00 70.95 67.47 29,510.00 1,991,084.50
March 24, 2023 71.10 71.10 67.00 67.00 69.56 57,700.00 4,013,800.00
March 23, 2023 71.00 71.10 71.00 71.00 71.00 21,980.00 1,560,610.00
March 22, 2023 71.20 71.20 71.20 71.20 71.20 40.00 2,848.00
March 17, 2023 71.50 71.50 71.20 71.20 71.35 4,000.00 285,400.00
March 16, 2023 69.05 72.20 69.05 72.20 72.19 10,050.00 725,547.00
March 15, 2023 71.90 71.90 70.55 70.55 70.55 10,020.00 706,938.00
March 14, 2023 71.90 71.90 71.90 71.90 71.90 500.00 35,950.00
March 9, 2023 71.00 71.95 71.00 71.95 71.92 12,000.00 863,020.00
March 8, 2023 71.95 71.95 71.95 71.95 71.95 100.00 7,195.00
March 7, 2023 71.95 71.95 71.00 71.00 71.87 14,990.00 1,077,395.50
March 6, 2023 71.00 71.00 71.00 71.00 71.00 4,510.00 320,210.00
March 3, 2023 71.05 71.05 71.05 71.05 71.05 11,000.00 781,550.00
March 2, 2023 72.00 72.20 72.00 72.00 72.03 15,320.00 1,103,440.00
March 1, 2023 72.20 72.20 71.10 71.10 71.15 12,010.00 854,564.50
February 28, 2023 72.00 72.00 72.00 72.00 72.00 370,000.00 26,640,000.00
February 27, 2023 71.50 72.00 71.50 72.00 71.99 373,800.00 26,911,700.00
February 21, 2023 71.25 71.25 71.25 71.25 71.25 1,100.00 78,375.00
February 17, 2023 72.20 72.20 72.20 72.20 72.20 510.00 36,822.00
February 16, 2023 72.05 72.05 71.75 71.75 72.04 2,100.00 151,275.00
February 14, 2023 71.30 71.30 71.25 71.25 71.28 7,870.00 560,987.50
February 13, 2023 72.10 72.10 72.10 72.10 72.10 2,830.00 204,043.00
February 10, 2023 72.20 72.20 72.20 72.20 72.20 2,000.00 144,400.00
February 9, 2023 72.20 72.20 72.05 72.05 72.17 4,020.00 290,139.00
February 8, 2023 72.00 72.30 72.00 72.20 72.25 4,490.00 324,400.00
February 7, 2023 72.20 72.20 72.20 72.20 72.20 11,310.00 816,582.00
February 6, 2023 72.20 72.20 72.10 72.10 72.19 15,610.00 1,126,943.00
February 3, 2023 72.10 72.20 72.00 72.10 72.10 18,360.00 1,323,716.00
February 2, 2023 72.10 72.10 72.10 72.10 72.10 3,320.00 239,372.00
February 1, 2023 72.10 72.10 72.10 72.10 72.10 500.00 36,050.00
January 31, 2023 72.10 72.10 72.10 72.10 72.10 170.00 12,257.00
January 30, 2023 72.10 72.10 72.10 72.10 72.10 367,310.00 26,483,051.00
January 27, 2023 72.10 72.20 72.10 72.20 72.10 364,050.00 26,248,510.00
January 26, 2023 71.90 71.95 71.50 71.95 71.89 59,630.00 4,286,904.50
January 25, 2023 71.00 71.90 71.00 71.90 71.00 2,210.00 156,919.00
January 24, 2023 71.05 71.05 71.05 71.05 71.05 20,000.00 1,421,000.00
January 23, 2023 71.90 71.90 71.05 71.05 71.28 104,200.00 7,427,867.00
January 20, 2023 71.90 71.90 71.90 71.90 71.90 300.00 21,570.00
January 19, 2023 71.30 71.90 71.30 71.90 71.65 17,000.00 1,218,075.00
January 18, 2023 72.00 72.00 71.25 71.25 71.60 71,000.00 5,083,495.00
January 17, 2023 72.00 72.00 72.00 72.00 72.00 2,400.00 172,800.00
January 16, 2023 72.00 72.20 72.00 72.20 0.00 14,900.00 0.00
January 13, 2023 72.20 72.20 71.00 72.20 0.00 16,590.00 0.00
January 11, 2023 72.20 72.20 72.20 72.20 0.00 32,090.00 0.00
January 10, 2023 72.25 72.50 72.20 72.30 0.00 50,970.00 0.00
January 9, 2023 72.20 72.20 72.20 72.20 72.20 100.00 7,220.00
January 6, 2023 72.60 72.90 72.20 72.50 72.50 63,010.00 4,568,129.00
January 5, 2023 72.00 72.95 72.00 72.20 72.21 32,670.00 2,358,995.00
January 4, 2023 72.50 72.50 72.00 72.00 72.00 103,480.00 7,450,600.00
January 3, 2023 72.85 72.85 72.00 72.00 72.00 2,140.00 154,088.50

Stock Code: SMC2K

Date Open High Low Close Average Volume Value
October 2, 2023 66.10 69.00 66.10 69.00 67.55 8,000.00 540,400.00
September 29, 2023 69.50 69.50 69.50 69.50 69.50 10.00 695.00
September 28, 2023 69.50 69.90 66.00 69.85 66.93 3,910.00 261,687.50
September 27, 2023 67.50 71.00 67.50 69.50 67.51 107,510.00 7,257,960.00
September 26, 2023 66.00 69.50 65.30 69.50 65.73 5,010.00 329,295.00
September 22, 2023 65.50 71.00 65.50 71.00 68.25 20.00 1,365.00
September 21, 2023 71.00 71.00 71.00 71.00 71.00 10.00 710.00
September 19, 2023 69.50 70.80 69.00 70.80 70.56 30,500.00 2,151,944.00
September 18, 2023 68.60 69.90 68.50 69.90 68.59 3,940.00 270,246.00
September 15, 2023 69.85 69.90 69.85 69.90 69.90 1,100.00 76,885.50
September 14, 2023 69.85 69.85 69.85 69.85 69.85 10.00 698.50
September 8, 2023 70.00 70.50 70.00 70.50 70.37 120.00 8,445.00
September 7, 2023 68.50 68.50 68.50 68.50 68.50 500.00 34,250.00
September 6, 2023 70.00 70.50 70.00 70.50 70.48 210.00 14,800.00
September 5, 2023 69.95 71.00 69.95 70.00 70.00 8,230.00 576,120.00
September 1, 2023 69.00 69.95 69.00 69.00 69.09 200.00 13,819.00
August 30, 2023 68.90 69.00 67.80 67.80 68.25 5,400.00 368,561.50
August 29, 2023 68.50 68.50 67.70 67.70 67.88 6,660.00 452,060.50
August 25, 2023 68.10 68.10 68.10 68.10 68.10 500.00 34,050.00
August 24, 2023 68.10 68.10 68.10 68.10 68.10 3,560.00 242,436.00
August 23, 2023 68.20 68.20 68.10 68.10 68.14 11,980.00 816,305.50
August 22, 2023 68.15 69.50 68.10 68.15 68.23 8,370.00 571,078.50
August 18, 2023 69.00 69.00 69.00 69.00 69.00 50.00 3,450.00
August 17, 2023 68.15 68.20 68.15 68.20 68.15 67,040.00 4,568,776.50
August 16, 2023 68.15 69.85 68.15 69.85 69.77 850.00 59,308.00
August 15, 2023 68.10 68.10 68.10 68.10 68.10 600.00 40,860.00
August 14, 2023 68.15 68.15 68.15 68.15 68.15 1,000.00 68,150.00
August 11, 2023 69.95 70.00 69.95 70.00 69.98 920.00 64,380.50
August 10, 2023 68.40 70.25 68.15 70.25 68.45 63,390.00 4,339,017.50
August 9, 2023 70.45 70.45 68.35 68.35 68.36 724,170.00 49,504,389.50
August 8, 2023 70.50 70.50 68.25 68.25 68.39 3,200.00 218,850.00
August 3, 2023 70.55 70.55 68.20 70.50 70.55 7,810.00 550,971.50
August 2, 2023 69.30 69.30 68.15 68.15 68.93 26,300.00 1,812,734.50
July 28, 2023 70.90 70.90 70.90 70.90 70.90 500.00 35,450.00
July 27, 2023 70.95 70.95 70.95 70.95 70.95 3,030.00 214,978.50
July 26, 2023 68.25 68.30 68.25 68.30 68.28 4,000.00 273,150.00
July 25, 2023 68.65 70.60 68.60 70.60 68.85 2,980.00 205,180.00
July 24, 2023 68.55 68.55 68.55 68.55 68.55 500.00 34,275.00
July 21, 2023 70.00 70.00 69.95 69.95 69.96 380.00 26,858.00
July 20, 2023 70.90 70.90 70.90 70.90 70.90 6,100.00 432,490.00
July 19, 2023 70.95 71.00 70.95 71.00 70.99 5,000.00 354,986.50
July 17, 2023 71.05 71.05 71.00 71.00 71.05 5,060.00 359,510.00
July 14, 2023 68.15 68.15 68.15 68.15 68.15 5,000.00 340,750.00
July 13, 2023 68.10 71.15 68.10 71.15 68.13 8,840.00 602,241.00
July 12, 2023 71.20 71.20 71.20 71.20 71.20 5,030.00 358,136.00
July 11, 2023 68.10 68.50 68.10 68.50 68.41 31,040.00 2,123,360.00
July 10, 2023 68.50 68.50 68.50 68.50 68.50 20.00 1,370.00
July 7, 2023 68.50 68.50 68.50 68.50 68.50 2,760.00 189,060.00
July 6, 2023 68.50 68.50 68.50 68.50 68.50 7,450.00 510,325.00
July 5, 2023 68.10 68.40 68.00 68.40 68.05 28,700.00 1,952,950.00
July 4, 2023 68.50 68.55 68.50 68.50 68.50 21,570.00 1,477,550.00
July 3, 2023 68.05 68.05 68.05 68.05 68.05 50.00 3,402.50
June 27, 2023 71.25 71.25 71.25 71.25 71.25 60.00 4,275.00
June 23, 2023 71.30 71.30 71.30 71.30 71.30 5,000.00 356,500.00
June 22, 2023 67.90 67.90 67.85 67.85 67.87 500.00 33,935.00
June 21, 2023 67.85 71.15 67.80 71.15 68.80 710.00 48,851.50
June 20, 2023 71.35 71.40 71.30 71.30 71.40 5,010.00 357,703.00
June 19, 2023 67.10 67.10 67.10 67.10 67.10 3,800.00 254,980.00
June 16, 2023 67.05 67.10 67.05 67.10 67.08 500.00 33,540.00
June 14, 2023 69.45 71.40 69.40 71.40 70.36 5,780.00 406,696.00
June 13, 2023 71.40 71.40 69.40 69.40 71.00 2,500.00 177,500.00
June 9, 2023 69.55 71.40 69.55 71.40 69.79 15,400.00 1,074,770.00
June 7, 2023 71.25 71.25 71.00 71.00 71.00 16,800.00 1,192,860.00
June 6, 2023 69.40 71.30 69.40 71.30 70.36 990.00 69,656.00
June 5, 2023 71.00 71.00 71.00 71.00 71.00 30.00 2,130.00
June 2, 2023 69.40 71.30 69.40 71.30 71.25 3,040.00 216,585.00
June 1, 2023 71.20 71.30 71.20 71.30 71.25 1,380.00 98,324.00
May 31, 2023 69.55 69.55 69.40 69.45 69.44 29,300.00 2,034,715.00
May 30, 2023 71.25 71.25 69.70 69.70 69.70 66,860.00 4,660,398.00
May 29, 2023 70.00 70.00 70.00 70.00 70.00 500.00 35,000.00
May 25, 2023 69.50 71.30 69.40 69.40 69.59 11,580.00 805,838.00
May 24, 2023 71.35 71.40 71.20 71.20 71.40 50,080.00 3,575,688.00
May 23, 2023 69.55 71.40 69.45 69.50 69.48 9,860.00 685,114.00
May 22, 2023 71.45 71.45 69.50 71.45 70.89 70.00 4,962.50
May 19, 2023 71.40 71.45 71.40 71.45 71.45 2,560.00 182,900.00
May 18, 2023 69.50 71.40 69.50 71.40 70.43 7,870.00 554,318.00
May 17, 2023 69.35 71.50 69.30 69.50 69.55 7,500.00 521,620.00
May 16, 2023 71.40 71.50 71.40 71.50 71.48 4,760.00 340,252.00
May 15, 2023 69.35 71.45 69.30 71.45 69.36 2,700.00 187,270.50
May 11, 2023 71.50 71.50 69.10 71.50 70.72 13,800.00 975,878.50
May 10, 2023 68.80 71.50 68.80 71.50 71.26 16,400.00 1,168,653.00
May 8, 2023 71.40 71.50 68.70 71.50 70.74 33,260.00 2,352,903.00
May 5, 2023 69.00 69.00 69.00 69.00 69.00 120.00 8,280.00
May 4, 2023 71.00 71.50 68.55 71.50 69.80 5,000.00 349,015.00
May 2, 2023 69.60 71.80 69.60 71.80 71.60 15,100.00 1,081,119.00
April 28, 2023 68.05 71.60 68.05 71.50 70.61 14,640.00 1,033,665.00
April 27, 2023 70.95 71.50 70.95 71.50 71.45 12,050.00 860,957.50
April 26, 2023 69.00 69.00 67.80 67.80 68.12 400.00 27,247.50
April 25, 2023 69.00 71.30 69.00 71.00 70.95 15,070.00 1,069,278.00
April 24, 2023 69.00 69.00 68.10 68.10 68.16 5,720.00 389,885.00
April 20, 2023 69.50 69.50 69.00 69.00 69.17 1,500.00 103,750.00
April 19, 2023 69.85 69.90 69.50 69.50 69.87 3,260.00 227,761.00
April 18, 2023 70.00 70.00 68.50 69.00 68.72 6,300.00 432,945.00
April 17, 2023 70.00 70.00 66.00 70.00 67.44 8,270.00 557,705.00
April 14, 2023 71.25 71.25 70.05 70.05 70.06 4,020.00 281,625.00
April 13, 2023 71.00 71.00 70.00 70.00 70.48 630.00 44,400.00
April 12, 2023 71.00 71.00 71.00 71.00 71.00 400.00 28,400.00
April 11, 2023 71.50 71.50 71.25 71.25 71.38 800.00 57,100.00
April 5, 2023 71.65 71.65 71.55 71.55 71.59 830.00 59,418.00
April 4, 2023 70.00 70.00 70.00 70.00 70.00 580.00 40,600.00
April 3, 2023 69.00 70.00 69.00 70.00 69.86 4,670.00 326,250.00
March 31, 2023 70.00 70.00 70.00 70.00 70.00 10.00 700.00
March 30, 2023 70.00 70.00 70.00 70.00 70.00 370,140.00 25,909,800.00
March 29, 2023 70.00 70.00 70.00 70.00 70.00 370,000.00 25,900,000.00
March 24, 2023 69.10 69.10 69.00 69.00 69.02 10,660.00 735,742.00
March 23, 2023 69.10 69.10 69.10 69.10 69.10 32,600.00 2,252,660.00
March 21, 2023 70.00 70.00 70.00 70.00 70.00 100.00 7,000.00
March 20, 2023 70.00 70.00 70.00 70.00 70.00 220.00 15,400.00
March 17, 2023 62.05 66.00 62.00 64.00 63.47 1,300.00 82,510.00
March 16, 2023 71.95 71.95 71.90 71.95 71.91 2,780.00 199,902.00
March 15, 2023 71.95 71.95 71.95 71.95 71.95 90.00 6,475.50
March 10, 2023 71.95 71.95 71.95 71.95 71.95 20.00 1,439.00
March 8, 2023 71.95 71.95 71.95 71.95 71.95 150.00 10,792.50
March 7, 2023 70.55 70.55 70.55 70.55 70.55 3,500.00 246,925.00
March 3, 2023 71.95 71.95 71.95 71.95 71.95 10.00 719.50
March 2, 2023 71.50 72.00 71.00 72.00 71.96 29,470.00 2,120,711.00
March 1, 2023 70.65 70.65 70.60 70.65 70.64 23,000.00 1,624,800.00
February 28, 2023 71.95 71.95 70.65 71.00 71.00 384,120.00 27,272,636.00
February 27, 2023 71.10 71.15 71.10 71.15 71.15 371,000.00 26,396,600.00
February 22, 2023 71.10 71.10 71.10 71.10 71.10 10.00 711.00
February 21, 2023 71.50 71.50 71.10 71.10 71.44 3,200.00 228,600.00
February 20, 2023 71.50 71.50 71.50 71.50 71.50 66,700.00 4,769,050.00
February 16, 2023 72.00 72.00 72.00 72.00 72.00 100.00 7,200.00
February 15, 2023 71.40 73.00 71.40 73.00 71.51 54,030.00 3,863,913.00
February 14, 2023 71.40 71.40 71.40 71.40 71.40 22,970.00 1,640,058.00
February 13, 2023 71.50 71.50 71.10 71.40 71.38 20,000.00 1,427,660.00
February 9, 2023 71.50 72.95 71.50 72.95 72.71 6,000.00 436,257.50
February 7, 2023 73.45 73.45 73.45 73.45 73.45 700.00 51,415.00
February 3, 2023 72.50 72.50 71.40 71.40 71.62 1,000.00 71,620.00
February 2, 2023 71.50 72.50 71.50 72.50 71.50 60,090.00 4,296,525.00
January 31, 2023 71.60 72.00 71.50 71.50 71.56 2,590.00 185,348.00
January 30, 2023 73.70 73.70 73.50 73.50 73.70 351,000.00 25,868,500.00
January 27, 2023 73.50 73.70 71.60 71.60 73.34 408,300.00 29,945,350.00
January 26, 2023 73.70 73.70 73.70 73.70 73.70 500.00 36,850.00
January 25, 2023 73.75 73.75 73.45 73.45 73.46 5,350.00 393,025.00
January 23, 2023 72.00 73.75 72.00 73.75 72.03 6,820.00 491,250.00
January 19, 2023 71.60 73.90 71.50 73.50 71.84 18,760.00 1,347,745.00
January 18, 2023 73.80 73.80 73.00 73.80 73.59 20,000.00 1,471,720.00
January 17, 2023 71.50 72.00 71.50 71.50 71.55 8,170.00 584,560.00
January 16, 2023 73.00 73.00 71.50 71.50 72.27 41,560.00 3,003,580.00
January 13, 2023 72.00 72.00 72.00 72.00 72.00 360.00 25,920.00
January 12, 2023 72.00 72.00 72.00 72.00 72.00 200.00 14,400.00
January 10, 2023 71.95 71.95 71.90 71.95 71.93 2,090.00 150,335.50
January 9, 2023 70.80 71.95 70.65 71.95 70.69 7,010.00 495,562.00
January 6, 2023 72.00 73.00 72.00 73.00 72.81 3,450.00 251,200.00
January 5, 2023 70.60 71.90 70.60 71.85 71.00 730.00 51,827.00
January 4, 2023 72.00 72.00 70.50 70.50 71.24 70,680.00 5,035,290.00
January 3, 2023 71.10 72.00 71.10 72.00 71.94 140.00 10,071.00

We have an updated Privacy Statement. Click here. I Agree