Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	T	TI0000	19,391.63	19,506.56	19,278.62	19,501.49	41.57	235,964,813	1,642	19,456.98	19,545.11
2023-03-23	T	TI0000	19,565.88	19,681.84	19,393.13	19,459.92	-72.86	266,470,169	1,642	19,429.06	19,509.51
2023-03-22	T	TI0000	19,681.25	19,812.97	19,532.78	19,532.78	-122.14	247,697,184	1,642	19,500.78	19,606.91
2023-03-21	T	TI0000	19,615.46	19,734.68	19,614.68	19,654.92	135.49	242,855,697	1,642	19,623.99	19,706.93
2023-03-20	T	TI0000	19,411.76	19,535.64	19,411.76	19,519.43	131.71	286,514,013	1,642	19,475.22	19,568.48
2023-03-17	T	TI0000	19,493.04	19,493.04	19,297.99	19,387.72	-151.29	606,497,513	1,642	19,342.35	19,446.09
2023-03-16	T	TI0000	19,311.25	19,589.44	19,155.77	19,539.01	160.17	337,396,660	1,642	19,488.21	19,586.85
2023-03-15	T	TI0000	19,532.98	19,532.98	19,179.43	19,378.84	-315.32	387,691,727	1,642	19,329.30	19,426.28
2023-03-14	T	TI0000	19,732.91	19,850.63	19,562.31	19,694.16	105.26	297,278,856	1,642	19,644.20	19,735.07
2023-03-13	T	TI0000	19,645.53	19,714.18	19,427.53	19,588.90	-186.02	356,328,486	1,642	19,554.43	19,644.52
2023-03-10	T	TI0000	20,046.20	20,064.73	19,743.49	19,774.92	-311.80	348,102,343	1,642	19,739.46	19,832.86
2023-03-09	T	TI0000	20,358.82	20,441.02	20,063.92	20,086.72	-259.81	285,414,760	1,642	20,054.58	20,149.03
2023-03-08	T	TI0000	20,274.62	20,438.15	20,270.43	20,346.53	70.99	258,125,518	1,642	20,304.80	20,387.06
2023-03-07	T	TI0000	20,505.49	20,505.49	20,236.45	20,275.54	-239.26	252,343,336	1,642	20,244.01	20,321.06
2023-03-06	T	TI0000	20,578.83	20,615.50	20,498.47	20,514.80	-66.78	240,762,011	1,642	20,478.95	20,554.72
2023-03-03	T	TI0000	20,384.85	20,609.01	20,384.85	20,581.58	244.37	269,826,543	1,642	20,543.16	20,615.85
2023-03-02	T	TI0000	20,209.68	20,347.13	20,149.04	20,337.21	77.43	268,092,518	1,642	20,291.07	20,371.71
2023-03-01	T	TI0000	20,200.90	20,318.91	20,200.90	20,259.78	38.59	321,366,695	1,642	20,223.31	20,304.20
2023-02-28	T	TI0000	20,223.73	20,242.63	20,156.47	20,221.19	-38.94	410,582,822	1,642	20,174.61	20,273.96
2023-02-27	T	TI0000	20,245.56	20,373.97	20,236.77	20,260.13	40.94	257,382,383	1,642	20,222.45	20,299.90
2023-02-24	T	TI0000	20,115.46	20,219.95	19,997.33	20,219.19	31.00	232,661,137	1,642	20,170.46	20,248.83
2023-02-23	T	TI0000	20,233.77	20,293.65	20,083.41	20,188.19	-5.14	253,377,004	1,642	20,149.99	20,245.17
2023-02-22	T	TI0000	20,246.83	20,284.04	20,134.45	20,193.33	-59.31	270,950,914	1,642	20,156.37	20,238.76
2023-02-21	T	TI0000	20,463.12	20,463.12	20,242.79	20,252.64	-262.60	247,827,635	1,642	20,218.66	20,308.44
2023-02-17	T	TI0000	20,546.45	20,575.31	20,456.84	20,515.24	-91.18	235,929,023	1,642	20,476.98	20,557.75
2023-02-16	T	TI0000	20,572.54	20,706.16	20,531.48	20,606.42	-113.97	263,446,371	1,642	20,571.62	20,657.24
2023-02-15	T	TI0000	20,642.47	20,725.72	20,576.60	20,720.39	15.60	271,026,210	1,642	20,671.13	20,757.37
2023-02-14	T	TI0000	20,675.83	20,766.81	20,553.17	20,704.79	2.56	213,762,265	1,642	20,663.58	20,743.45
2023-02-13	T	TI0000	20,610.47	20,741.50	20,604.73	20,702.23	90.11	199,921,467	1,642	20,663.71	20,734.40
2023-02-10	T	TI0000	20,540.10	20,624.04	20,484.50	20,612.12	14.37	254,306,551	1,642	20,570.56	20,650.70
2023-02-09	T	TI0000	20,774.07	20,821.66	20,541.29	20,597.75	-81.79	234,223,675	1,642	20,554.94	20,638.48
2023-02-08	T	TI0000	20,710.46	20,779.24	20,623.12	20,679.54	-45.46	188,011,162	1,642	20,641.16	20,723.19
2023-02-07	T	TI0000	20,612.02	20,775.72	20,541.59	20,725.00	96.08	227,523,349	1,642	20,685.31	20,764.93
2023-02-06	T	TI0000	20,662.31	20,683.62	20,550.06	20,628.92	-129.42	212,391,540	1,642	20,585.36	20,672.31
2023-02-03	T	TI0000	20,680.85	20,830.27	20,680.85	20,758.34	17.90	262,056,041	1,642	20,713.88	20,793.70
2023-02-02	T	TI0000	20,813.49	20,843.21	20,696.86	20,740.44	-10.61	292,419,393	1,642	20,704.14	20,785.14
2023-02-01	T	TI0000	20,731.89	20,828.42	20,579.49	20,751.05	-16.33	293,853,290	1,642	20,708.79	20,795.56
2023-01-31	T	TI0000	20,600.31	20,771.56	20,590.13	20,767.38	195.27	294,109,328	1,642	20,723.71	20,804.93
2023-01-30	T	TI0000	20,609.02	20,713.70	20,570.19	20,572.11	-142.37	260,416,558	1,642	20,541.06	20,618.52
2023-01-27	T	TI0000	20,669.71	20,762.95	20,621.91	20,714.48	13.98	250,946,234	1,642	20,673.80	20,748.02
2023-01-26	T	TI0000	20,672.12	20,700.50	20,559.33	20,700.50	100.90	276,746,370	1,642	20,662.02	20,738.44
2023-01-25	T	TI0000	20,501.80	20,634.27	20,402.23	20,599.60	-29.95	237,464,141	1,642	20,560.22	20,640.30
2023-01-24	T	TI0000	20,564.96	20,653.17	20,502.36	20,629.55	-2.03	210,675,899	1,642	20,586.74	20,666.36
2023-01-23	T	TI0000	20,535.44	20,641.67	20,480.39	20,631.58	128.37	237,351,602	1,642	20,588.69	20,667.53
2023-01-20	T	TI0000	20,364.06	20,517.09	20,287.31	20,503.21	161.77	219,855,758	1,642	20,459.21	20,539.59
2023-01-19	T	TI0000	20,290.51	20,406.46	20,258.31	20,341.44	-34.79	221,748,712	1,642	20,309.70	20,389.09
2023-01-18	T	TI0000	20,535.74	20,632.01	20,376.23	20,376.23	-81.23	280,007,889	1,642	20,346.86	20,430.30
2023-01-17	T	TI0000	20,410.15	20,479.94	20,389.75	20,457.46	67.13	240,441,408	1,642	20,416.90	20,492.89
2023-01-16	T	TI0000	20,340.66	20,435.11	20,324.38	20,390.33	30.23	118,836,236	1,642	20,356.76	20,432.38
2023-01-13	T	TI0000	20,150.94	20,379.95	20,147.57	20,360.10	148.90	237,924,982	1,642	20,325.81	20,398.74
2023-01-12	T	TI0000	20,101.60	20,214.26	19,993.39	20,211.20	186.15	263,796,993	1,642	20,162.34	20,242.05
2023-01-11	T	TI0000	19,980.42	20,038.26	19,910.30	20,025.05	126.19	231,468,914	1,642	19,986.20	20,056.44
2023-01-10	T	TI0000	19,857.28	19,898.86	19,745.56	19,898.86	41.79	198,068,748	1,642	19,844.77	19,931.01
2023-01-09	T	TI0000	19,899.99	19,987.54	19,840.84	19,857.07	42.56	211,962,341	1,642	19,820.76	19,905.68
2023-01-06	T	TI0000	19,615.55	19,821.42	19,556.59	19,814.51	307.67	222,339,741	1,642	19,760.86	19,847.55
2023-01-05	T	TI0000	19,518.69	19,536.04	19,386.71	19,506.84	-81.99	194,757,762	1,642	19,462.10	19,554.25
2023-01-04	T	TI0000	19,460.09	19,639.51	19,414.63	19,588.83	145.06	238,142,306	1,642	19,541.32	19,625.75
2023-01-03	T	TI0000	19,531.37	19,661.58	19,380.34	19,443.77	58.85	261,589,244	1,642	19,404.54	19,492.68
2022-12-30	T	TI0000	19,401.34	19,496.21	19,332.84	19,384.92	-100.97	155,571,732	1,642	19,350.64	19,429.35
2022-12-29	T	TI0000	19,316.92	19,515.38	19,308.86	19,485.89	201.79	185,217,219	1,642	19,449.90	19,536.04
2022-12-28	T	TI0000	19,472.29	19,518.98	19,263.61	19,284.10	-222.55	241,862,512	1,642	19,252.39	19,331.14