44.57
-0.48
(-1.07%)
At close: 3:04:36 PM GMT+8
Currency in CNY 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 18, 2025 | 44.80 | 44.96 | 44.24 | 44.57 | 44.57 | 2,956,917 |
| Apr 17, 2025 | 45.00 | 45.42 | 44.60 | 45.05 | 45.05 | 3,659,900 |
| Apr 16, 2025 | 45.20 | 45.45 | 44.11 | 45.04 | 45.04 | 4,462,900 |
| Apr 15, 2025 | 45.54 | 45.80 | 44.92 | 45.38 | 45.38 | 3,937,333 |
| Apr 14, 2025 | 45.15 | 45.89 | 45.15 | 45.54 | 45.54 | 4,545,000 |
| Apr 11, 2025 | 45.54 | 45.69 | 44.80 | 45.15 | 45.15 | 5,971,800 |
| Apr 10, 2025 | 45.21 | 46.30 | 44.50 | 45.98 | 45.98 | 8,623,833 |
| Apr 9, 2025 | 43.55 | 45.36 | 43.00 | 44.97 | 44.97 | 9,239,634 |
| Apr 8, 2025 | 42.98 | 44.58 | 42.98 | 44.06 | 44.06 | 8,271,741 |
| Apr 7, 2025 | 45.67 | 46.50 | 42.79 | 42.98 | 42.98 | 13,120,817 |
| Apr 3, 2025 | 46.30 | 48.66 | 46.17 | 47.54 | 47.54 | 8,710,520 |
| Apr 2, 2025 | 46.52 | 46.85 | 46.23 | 46.50 | 46.50 | 3,359,800 |
| Apr 1, 2025 | 46.18 | 47.10 | 46.13 | 46.82 | 46.82 | 5,247,799 |
| Mar 31, 2025 | 47.50 | 47.77 | 45.89 | 46.08 | 46.08 | 8,243,500 |
| Mar 28, 2025 | 49.44 | 50.73 | 48.04 | 48.05 | 48.05 | 7,350,433 |
| Mar 27, 2025 | 49.28 | 49.93 | 48.92 | 49.42 | 49.42 | 5,323,359 |
| Mar 26, 2025 | 50.34 | 50.58 | 49.65 | 49.81 | 49.81 | 7,287,641 |
| Mar 25, 2025 | 49.50 | 50.16 | 48.70 | 50.15 | 50.15 | 8,253,103 |
| Mar 24, 2025 | 49.80 | 49.99 | 48.56 | 49.50 | 49.50 | 8,300,101 |
| Mar 21, 2025 | 49.80 | 51.03 | 49.16 | 49.52 | 49.52 | 8,624,468 |
| Mar 20, 2025 | 50.40 | 50.54 | 49.73 | 49.87 | 49.87 | 6,404,641 |
| Mar 19, 2025 | 51.15 | 51.36 | 50.30 | 50.57 | 50.57 | 8,031,830 |
| Mar 18, 2025 | 52.00 | 52.29 | 50.80 | 51.11 | 51.11 | 10,756,367 |
| Mar 17, 2025 | 52.00 | 53.44 | 51.23 | 51.45 | 51.45 | 27,068,374 |
| Mar 14, 2025 | 47.16 | 51.88 | 47.10 | 51.88 | 51.88 | 26,744,723 |
| Mar 13, 2025 | 47.64 | 48.15 | 46.91 | 47.16 | 47.16 | 6,070,241 |
| Mar 12, 2025 | 48.34 | 48.51 | 47.58 | 47.63 | 47.63 | 6,424,959 |
| Mar 11, 2025 | 47.00 | 48.23 | 46.76 | 48.21 | 48.21 | 9,148,428 |
| Mar 10, 2025 | 46.83 | 47.50 | 46.36 | 47.42 | 47.42 | 5,846,534 |
| Mar 7, 2025 | 46.79 | 47.57 | 46.15 | 46.96 | 46.96 | 7,514,568 |
| Mar 6, 2025 | 46.15 | 47.20 | 46.01 | 46.88 | 46.88 | 6,789,264 |
| Mar 5, 2025 | 46.34 | 46.40 | 45.67 | 46.18 | 46.18 | 5,079,860 |
| Mar 4, 2025 | 46.88 | 47.17 | 46.01 | 46.40 | 46.40 | 7,149,116 |
| Mar 3, 2025 | 48.52 | 49.58 | 47.11 | 47.51 | 47.51 | 11,717,879 |
| Feb 28, 2025 | 47.81 | 50.31 | 47.51 | 48.52 | 48.52 | 16,619,945 |
| Feb 27, 2025 | 47.28 | 48.45 | 47.02 | 47.93 | 47.93 | 10,850,759 |
| Feb 26, 2025 | 46.70 | 47.28 | 46.18 | 47.28 | 47.28 | 6,627,952 |
| Feb 25, 2025 | 47.30 | 47.67 | 46.50 | 46.66 | 46.66 | 8,599,311 |
| Feb 24, 2025 | 46.64 | 50.21 | 46.64 | 48.00 | 48.00 | 16,304,748 |
| Feb 21, 2025 | 45.49 | 46.82 | 45.25 | 46.08 | 46.08 | 7,739,275 |
| Feb 20, 2025 | 45.89 | 46.46 | 45.40 | 45.48 | 45.48 | 4,385,852 |
| Feb 19, 2025 | 45.03 | 46.14 | 44.80 | 45.98 | 45.98 | 5,399,419 |
| Feb 18, 2025 | 46.70 | 46.80 | 45.10 | 45.16 | 45.16 | 6,320,612 |
| Feb 17, 2025 | 46.53 | 47.30 | 46.40 | 46.91 | 46.91 | 6,574,017 |
| Feb 14, 2025 | 46.86 | 47.29 | 46.19 | 46.65 | 46.65 | 7,662,289 |
| Feb 13, 2025 | 45.70 | 47.92 | 45.68 | 47.35 | 47.35 | 15,189,684 |
| Feb 12, 2025 | 44.80 | 45.78 | 44.53 | 45.77 | 45.77 | 5,592,200 |
| Feb 11, 2025 | 46.11 | 46.15 | 44.80 | 44.89 | 44.89 | 5,422,800 |
| Feb 10, 2025 | 45.24 | 45.95 | 45.00 | 45.85 | 45.85 | 5,701,141 |
| Feb 7, 2025 | 44.90 | 45.85 | 44.36 | 45.33 | 45.33 | 7,988,281 |
| Feb 6, 2025 | 43.68 | 44.80 | 43.55 | 44.48 | 44.48 | 5,229,427 |
| Feb 5, 2025 | 44.76 | 44.79 | 43.07 | 43.65 | 43.65 | 6,953,644 |
| Jan 27, 2025 | 45.75 | 46.25 | 44.46 | 44.49 | 44.49 | 5,304,050 |
| Jan 24, 2025 | 45.80 | 46.30 | 44.84 | 45.81 | 45.81 | 10,053,857 |
| Jan 23, 2025 | 48.47 | 48.81 | 47.31 | 47.31 | 47.31 | 4,361,074 |
| Jan 22, 2025 | 48.74 | 48.74 | 47.58 | 47.59 | 47.59 | 3,516,909 |
| Jan 21, 2025 | 49.71 | 49.96 | 48.30 | 48.73 | 48.73 | 3,737,327 |
| Jan 20, 2025 | 49.77 | 50.20 | 49.03 | 49.48 | 49.48 | 5,206,173 |
| Jan 17, 2025 | 48.12 | 49.85 | 48.00 | 49.02 | 49.02 | 6,280,219 |
| Jan 16, 2025 | 48.37 | 48.48 | 47.52 | 48.30 | 48.30 | 4,043,826 |
| Jan 15, 2025 | 48.24 | 48.65 | 47.86 | 48.17 | 48.17 | 3,922,485 |
| Jan 14, 2025 | 46.29 | 48.29 | 46.21 | 48.28 | 48.28 | 6,120,965 |
| Jan 13, 2025 | 45.80 | 46.35 | 45.05 | 46.24 | 46.24 | 3,592,853 |
| Jan 10, 2025 | 47.63 | 47.95 | 46.00 | 46.01 | 46.01 | 4,222,200 |
| Jan 9, 2025 | 47.00 | 48.09 | 46.94 | 47.62 | 47.62 | 4,316,800 |
| Jan 8, 2025 | 47.46 | 47.98 | 46.05 | 47.54 | 47.54 | 5,270,201 |
| Jan 7, 2025 | 46.17 | 47.47 | 46.17 | 47.46 | 47.46 | 4,649,600 |
| Jan 6, 2025 | 46.80 | 47.75 | 46.05 | 46.23 | 46.23 | 7,421,302 |
| Jan 3, 2025 | 52.00 | 52.35 | 48.97 | 49.04 | 49.04 | 7,964,008 |
| Jan 2, 2025 | 55.20 | 55.20 | 51.96 | 52.30 | 52.30 | 8,832,612 |
| Dec 31, 2024 | 55.71 | 57.60 | 55.56 | 55.62 | 55.62 | 6,954,829 |
| Dec 30, 2024 | 56.10 | 56.36 | 55.52 | 55.55 | 55.55 | 3,629,317 |
| Dec 27, 2024 | 55.88 | 56.46 | 55.55 | 56.13 | 56.13 | 3,669,218 |
| Dec 26, 2024 | 55.50 | 56.00 | 55.50 | 55.82 | 55.82 | 2,744,090 |
| Dec 25, 2024 | 56.39 | 56.46 | 55.56 | 55.72 | 55.72 | 2,947,302 |
| Dec 24, 2024 | 56.02 | 56.50 | 55.50 | 56.39 | 56.39 | 4,524,933 |
| Dec 23, 2024 | 57.00 | 57.60 | 56.15 | 56.30 | 56.30 | 4,816,018 |
| Dec 20, 2024 | 56.02 | 57.03 | 55.86 | 56.77 | 56.77 | 4,607,131 |
| Dec 19, 2024 | 56.66 | 56.83 | 55.36 | 56.02 | 56.02 | 6,964,788 |
| Dec 18, 2024 | 58.16 | 58.18 | 56.80 | 57.21 | 57.21 | 4,587,148 |
| Dec 17, 2024 | 57.50 | 58.66 | 57.25 | 57.63 | 57.63 | 5,863,907 |
| Dec 16, 2024 | 59.00 | 59.21 | 57.51 | 57.85 | 57.85 | 9,129,840 |
| Dec 13, 2024 | 61.20 | 61.20 | 59.39 | 59.45 | 59.45 | 13,047,753 |
| Dec 12, 2024 | 59.39 | 61.99 | 59.04 | 61.89 | 61.89 | 17,939,023 |
| Dec 11, 2024 | 58.55 | 60.98 | 58.55 | 59.72 | 59.72 | 12,117,875 |
| Dec 10, 2024 | 61.98 | 62.47 | 58.70 | 59.11 | 59.11 | 15,607,201 |
| Dec 9, 2024 | 58.60 | 59.28 | 57.90 | 58.18 | 58.18 | 5,839,481 |
| Dec 6, 2024 | 58.76 | 59.20 | 58.00 | 58.68 | 58.68 | 6,341,878 |
| Dec 5, 2024 | 58.13 | 59.19 | 57.77 | 58.76 | 58.76 | 6,482,147 |
| Dec 4, 2024 | 59.50 | 59.59 | 57.93 | 58.13 | 58.13 | 8,307,359 |
| Dec 3, 2024 | 61.15 | 61.15 | 59.43 | 59.93 | 59.93 | 8,895,044 |
| Dec 2, 2024 | 59.35 | 61.16 | 59.10 | 61.15 | 61.15 | 13,069,974 |
| Nov 29, 2024 | 58.37 | 60.89 | 58.37 | 59.96 | 59.96 | 13,102,493 |
| Nov 28, 2024 | 59.10 | 59.81 | 58.56 | 58.69 | 58.69 | 9,279,201 |
| Nov 27, 2024 | 56.48 | 60.80 | 55.15 | 59.50 | 59.50 | 16,257,265 |
| Nov 26, 2024 | 56.00 | 58.00 | 55.95 | 56.89 | 56.89 | 8,453,888 |
| Nov 25, 2024 | 55.62 | 58.50 | 55.56 | 56.65 | 56.65 | 9,706,444 |
| Nov 22, 2024 | 58.28 | 59.12 | 55.60 | 55.77 | 55.77 | 9,556,201 |
| Nov 21, 2024 | 58.51 | 59.12 | 57.58 | 58.29 | 58.29 | 7,474,985 |
| Nov 20, 2024 | 58.00 | 59.13 | 57.69 | 58.74 | 58.74 | 9,408,052 |
| Nov 19, 2024 | 57.90 | 58.56 | 55.60 | 58.56 | 58.56 | 13,845,825 |
| Nov 18, 2024 | 59.88 | 60.73 | 57.50 | 57.89 | 57.89 | 15,832,400 |
| Nov 15, 2024 | 60.10 | 61.95 | 59.62 | 59.90 | 59.90 | 12,894,531 |
| Nov 14, 2024 | 64.00 | 64.50 | 60.55 | 61.09 | 61.09 | 20,256,696 |
| Nov 13, 2024 | 61.51 | 66.58 | 61.50 | 65.00 | 65.00 | 26,570,939 |
| Nov 12, 2024 | 62.72 | 65.30 | 61.90 | 62.96 | 62.96 | 25,452,601 |
| Nov 11, 2024 | 60.00 | 63.12 | 59.82 | 62.10 | 62.10 | 27,820,945 |
| Nov 8, 2024 | 61.98 | 63.90 | 60.50 | 61.66 | 61.66 | 45,024,309 |
| Nov 7, 2024 | 52.50 | 58.16 | 52.30 | 58.16 | 58.16 | 16,860,449 |
| Nov 6, 2024 | 52.83 | 54.00 | 52.00 | 52.87 | 52.87 | 13,502,455 |
| Nov 5, 2024 | 51.60 | 52.99 | 51.00 | 52.90 | 52.90 | 12,682,082 |
| Nov 4, 2024 | 51.30 | 52.31 | 50.60 | 51.72 | 51.72 | 10,772,730 |
| Nov 1, 2024 | 50.11 | 53.00 | 50.07 | 51.01 | 51.01 | 15,239,773 |
| Oct 31, 2024 | 49.53 | 51.42 | 49.51 | 50.58 | 50.58 | 11,087,158 |
| Oct 30, 2024 | 52.30 | 52.51 | 51.00 | 51.70 | 51.70 | 7,881,786 |
| Oct 29, 2024 | 54.40 | 54.89 | 52.50 | 52.50 | 52.50 | 10,879,145 |
| Oct 28, 2024 | 53.11 | 54.91 | 52.80 | 54.50 | 54.50 | 14,427,050 |
| Oct 25, 2024 | 52.16 | 53.17 | 52.14 | 52.52 | 52.52 | 7,089,658 |
| Oct 24, 2024 | 52.90 | 53.31 | 51.96 | 52.16 | 52.16 | 9,605,160 |
| Oct 23, 2024 | 54.20 | 55.67 | 53.50 | 53.77 | 53.77 | 14,967,163 |
| Oct 22, 2024 | 53.47 | 55.51 | 52.50 | 54.86 | 54.86 | 20,037,824 |
| Oct 21, 2024 | 52.20 | 53.00 | 50.62 | 53.00 | 53.00 | 15,059,174 |
| Oct 18, 2024 | 48.67 | 53.53 | 48.22 | 52.24 | 52.24 | 18,805,490 |
| Oct 17, 2024 | 50.58 | 50.99 | 48.66 | 48.66 | 48.66 | 8,587,570 |
| Oct 16, 2024 | 49.60 | 51.44 | 49.00 | 50.00 | 50.00 | 9,704,312 |
| Oct 15, 2024 | 51.00 | 52.10 | 50.25 | 50.36 | 50.36 | 10,149,961 |
| Oct 14, 2024 | 49.88 | 51.65 | 49.00 | 51.47 | 51.47 | 12,643,253 |
| Oct 11, 2024 | 52.81 | 53.60 | 49.50 | 50.00 | 50.00 | 17,711,869 |
| Oct 10, 2024 | 55.55 | 57.60 | 50.58 | 54.98 | 54.98 | 27,884,618 |
| Oct 9, 2024 | 57.00 | 60.40 | 53.10 | 55.55 | 55.55 | 42,620,541 |
| Oct 8, 2024 | 56.86 | 56.86 | 53.77 | 56.86 | 56.86 | 21,847,710 |
| Sep 30, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 2,809,770 |
| Sep 27, 2024 | 45.99 | 46.99 | 45.18 | 46.99 | 46.99 | 18,800,491 |
| Sep 26, 2024 | 38.39 | 42.72 | 38.30 | 42.72 | 42.72 | 20,326,891 |
| Sep 25, 2024 | 39.85 | 40.55 | 38.80 | 38.84 | 38.84 | 16,160,666 |
| Sep 24, 2024 | 39.00 | 39.94 | 37.50 | 39.60 | 39.60 | 15,251,619 |
| Sep 23, 2024 | 37.76 | 38.58 | 37.76 | 37.85 | 37.85 | 8,468,190 |
| Sep 20, 2024 | 37.57 | 38.07 | 37.02 | 37.80 | 37.80 | 11,485,197 |
| Sep 19, 2024 | 34.52 | 37.76 | 34.52 | 37.76 | 37.76 | 11,954,428 |
| Sep 18, 2024 | 34.02 | 34.61 | 33.50 | 34.33 | 34.33 | 3,008,076 |
| Sep 13, 2024 | 35.18 | 35.23 | 34.41 | 34.43 | 34.43 | 2,868,600 |
| Sep 12, 2024 | 35.76 | 36.20 | 35.21 | 35.22 | 35.22 | 2,992,600 |
| Sep 11, 2024 | 35.90 | 36.26 | 35.70 | 35.93 | 35.93 | 2,526,499 |
| Sep 10, 2024 | 35.39 | 36.20 | 35.28 | 36.00 | 36.00 | 3,861,738 |
| Sep 9, 2024 | 35.20 | 35.76 | 34.95 | 35.39 | 35.39 | 2,179,600 |
| Sep 6, 2024 | 35.97 | 36.25 | 35.55 | 35.59 | 35.59 | 2,571,001 |
| Sep 5, 2024 | 35.40 | 36.17 | 35.30 | 36.00 | 36.00 | 2,610,403 |
| Sep 4, 2024 | 35.58 | 36.10 | 35.38 | 35.57 | 35.57 | 2,348,300 |
| Sep 3, 2024 | 35.38 | 35.97 | 35.15 | 35.60 | 35.60 | 2,598,966 |
| Sep 2, 2024 | 36.20 | 36.38 | 35.15 | 35.20 | 35.20 | 4,593,894 |
| Aug 30, 2024 | 35.72 | 37.33 | 35.42 | 36.72 | 36.72 | 6,340,164 |
| Aug 29, 2024 | 34.30 | 36.18 | 34.24 | 35.90 | 35.90 | 6,740,436 |
| Aug 28, 2024 | 35.23 | 35.44 | 34.19 | 34.52 | 34.52 | 4,319,701 |
| Aug 27, 2024 | 35.80 | 36.05 | 35.21 | 35.46 | 35.46 | 2,754,805 |
| Aug 26, 2024 | 35.72 | 36.34 | 35.63 | 35.89 | 35.89 | 2,831,196 |
| Aug 23, 2024 | 36.19 | 36.51 | 35.50 | 35.56 | 35.56 | 3,813,901 |
| Aug 22, 2024 | 37.66 | 37.79 | 36.12 | 36.23 | 36.23 | 4,678,344 |
| Aug 21, 2024 | 38.22 | 38.33 | 37.67 | 37.69 | 37.69 | 2,326,851 |
| Aug 20, 2024 | 38.95 | 39.27 | 38.29 | 38.30 | 38.30 | 3,186,128 |
| Aug 19, 2024 | 39.40 | 40.02 | 39.31 | 39.32 | 39.32 | 2,480,101 |
| Aug 16, 2024 | 39.98 | 40.05 | 39.34 | 39.37 | 39.37 | 2,597,900 |
| Aug 15, 2024 | 39.33 | 40.10 | 39.31 | 39.88 | 39.88 | 2,776,636 |
| Aug 14, 2024 | 39.96 | 40.06 | 39.20 | 39.46 | 39.46 | 2,608,832 |
| Aug 13, 2024 | 40.03 | 40.03 | 39.40 | 39.96 | 39.96 | 2,362,572 |
| Aug 12, 2024 | 39.80 | 40.30 | 39.50 | 40.06 | 40.06 | 2,867,611 |
| Aug 9, 2024 | 41.20 | 41.40 | 40.11 | 40.12 | 40.12 | 4,473,984 |
| Aug 8, 2024 | 40.35 | 41.65 | 40.35 | 40.87 | 40.87 | 6,456,911 |
| Aug 7, 2024 | 40.80 | 41.11 | 40.17 | 40.75 | 40.75 | 4,091,169 |
| Aug 6, 2024 | 40.51 | 41.22 | 40.16 | 40.89 | 40.89 | 5,496,931 |
| Aug 5, 2024 | 39.89 | 42.63 | 39.89 | 40.42 | 40.42 | 8,821,351 |
| Aug 2, 2024 | 39.58 | 40.47 | 39.54 | 39.89 | 39.89 | 3,712,382 |
| Aug 1, 2024 | 40.91 | 40.91 | 39.98 | 40.05 | 40.05 | 5,062,621 |
| Jul 31, 2024 | 1 Dividend | |||||
| Jul 31, 2024 | 39.80 | 41.17 | 39.65 | 40.90 | 40.90 | 7,059,205 |
| Jul 30, 2024 | 39.50 | 40.88 | 39.01 | 40.80 | 39.80 | 5,222,075 |
| Jul 29, 2024 | 39.60 | 40.40 | 39.45 | 39.90 | 38.92 | 4,458,871 |
| Jul 26, 2024 | 39.11 | 40.20 | 39.08 | 39.55 | 38.58 | 3,372,941 |
| Jul 25, 2024 | 38.60 | 39.48 | 38.50 | 39.04 | 38.08 | 3,528,608 |
| Jul 24, 2024 | 39.40 | 39.67 | 38.60 | 38.66 | 37.71 | 3,721,141 |
| Jul 23, 2024 | 40.71 | 40.90 | 39.40 | 39.40 | 38.43 | 4,283,800 |
| Jul 22, 2024 | 41.60 | 41.70 | 40.50 | 40.70 | 39.70 | 4,965,124 |
| Jul 19, 2024 | 41.03 | 41.66 | 40.82 | 41.60 | 40.58 | 3,881,250 |
| Jul 18, 2024 | 41.27 | 41.99 | 40.91 | 41.28 | 40.27 | 5,067,554 |
| Jul 17, 2024 | 41.31 | 42.14 | 41.02 | 41.56 | 40.54 | 4,995,857 |
| Jul 16, 2024 | 41.39 | 41.58 | 40.91 | 41.30 | 40.29 | 3,883,793 |
| Jul 15, 2024 | 42.13 | 42.59 | 41.46 | 41.51 | 40.49 | 4,086,476 |
| Jul 12, 2024 | 41.67 | 42.60 | 41.40 | 42.43 | 41.39 | 7,874,149 |
| Jul 11, 2024 | 39.75 | 42.98 | 39.75 | 41.67 | 40.65 | 12,171,226 |
| Jul 10, 2024 | 38.45 | 40.24 | 38.20 | 39.20 | 38.24 | 6,398,363 |
| Jul 9, 2024 | 38.71 | 39.22 | 37.84 | 39.00 | 38.04 | 6,321,277 |
| Jul 8, 2024 | 40.00 | 40.15 | 38.65 | 38.78 | 37.83 | 5,790,405 |
| Jul 5, 2024 | 40.52 | 40.88 | 39.91 | 40.48 | 39.49 | 4,895,170 |
| Jul 4, 2024 | 42.22 | 42.39 | 40.52 | 40.52 | 39.53 | 6,425,520 |
| Jul 3, 2024 | 43.29 | 43.51 | 42.22 | 42.26 | 41.22 | 5,545,489 |
| Jul 2, 2024 | 43.17 | 44.53 | 42.92 | 43.51 | 42.44 | 5,976,312 |
| Jul 1, 2024 | 43.60 | 44.22 | 42.64 | 43.38 | 42.32 | 5,672,997 |
| Jun 28, 2024 | 44.42 | 45.10 | 43.60 | 43.87 | 42.79 | 5,226,735 |
| Jun 27, 2024 | 46.23 | 46.27 | 44.79 | 44.79 | 43.69 | 4,604,382 |
| Jun 26, 2024 | 45.83 | 46.65 | 45.29 | 46.56 | 45.42 | 3,932,781 |
| Jun 25, 2024 | 47.45 | 48.02 | 45.90 | 45.93 | 44.80 | 6,084,721 |
| Jun 24, 2024 | 47.82 | 49.50 | 46.00 | 47.54 | 46.37 | 6,035,081 |
| Jun 21, 2024 | 50.23 | 50.49 | 48.63 | 48.82 | 47.62 | 5,651,066 |
| Jun 20, 2024 | 51.09 | 51.80 | 50.25 | 50.26 | 49.03 | 4,338,330 |
| Jun 19, 2024 | 51.38 | 52.95 | 50.88 | 51.84 | 50.57 | 5,875,043 |
| Jun 18, 2024 | 52.00 | 52.19 | 51.08 | 51.38 | 50.12 | 4,427,236 |
| Jun 17, 2024 | 50.04 | 51.85 | 49.65 | 51.80 | 50.53 | 5,793,441 |
| Jun 14, 2024 | 49.80 | 50.72 | 49.01 | 50.65 | 49.41 | 4,983,801 |
| Jun 13, 2024 | 50.72 | 50.84 | 49.85 | 50.01 | 48.78 | 3,407,100 |
| Jun 12, 2024 | 50.38 | 51.17 | 50.21 | 50.66 | 49.42 | 3,306,770 |
| Jun 11, 2024 | 50.02 | 50.80 | 49.23 | 50.60 | 49.36 | 3,874,327 |
| Jun 7, 2024 | 51.61 | 51.75 | 50.00 | 50.37 | 49.14 | 4,510,404 |
| Jun 6, 2024 | 52.50 | 52.80 | 51.21 | 51.26 | 50.00 | 4,684,852 |
| Jun 5, 2024 | 53.09 | 53.56 | 52.50 | 52.57 | 51.28 | 3,574,381 |
| Jun 4, 2024 | 52.54 | 53.60 | 52.21 | 53.56 | 52.25 | 4,722,605 |
| Jun 3, 2024 | 53.39 | 53.86 | 52.12 | 52.52 | 51.23 | 5,462,376 |
| May 31, 2024 | 53.32 | 54.77 | 53.24 | 53.24 | 51.94 | 6,042,987 |
| May 30, 2024 | 54.30 | 54.51 | 53.26 | 53.37 | 52.06 | 4,749,931 |
| May 29, 2024 | 54.57 | 55.15 | 54.20 | 54.80 | 53.46 | 4,447,100 |
| May 28, 2024 | 55.18 | 55.60 | 54.20 | 54.52 | 53.18 | 4,577,212 |
| May 27, 2024 | 56.30 | 56.47 | 54.40 | 55.65 | 54.29 | 5,364,300 |
| May 24, 2024 | 55.90 | 56.63 | 55.76 | 55.89 | 54.52 | 5,242,378 |
| May 23, 2024 | 57.45 | 58.63 | 56.51 | 56.63 | 55.24 | 6,153,298 |
| May 22, 2024 | 59.01 | 59.43 | 57.80 | 57.90 | 56.48 | 7,694,447 |
| May 21, 2024 | 58.83 | 59.75 | 58.20 | 59.47 | 58.01 | 7,927,855 |
| May 20, 2024 | 58.10 | 61.43 | 58.09 | 59.31 | 57.86 | 15,225,737 |
| May 17, 2024 | 57.00 | 58.08 | 56.15 | 58.07 | 56.65 | 10,052,766 |
| May 16, 2024 | 55.22 | 57.97 | 54.56 | 57.40 | 55.99 | 13,572,080 |
| May 15, 2024 | 56.18 | 56.37 | 55.10 | 55.22 | 53.87 | 5,180,965 |
| May 14, 2024 | 53.76 | 57.65 | 53.30 | 56.53 | 55.14 | 12,094,638 |
| May 13, 2024 | 54.67 | 54.72 | 53.55 | 53.95 | 52.63 | 6,454,919 |
| May 10, 2024 | 56.21 | 56.56 | 54.67 | 55.32 | 53.96 | 6,339,008 |
| May 9, 2024 | 56.40 | 56.88 | 55.81 | 56.20 | 54.82 | 7,784,556 |
| May 8, 2024 | 57.50 | 58.75 | 56.21 | 56.47 | 55.09 | 11,250,248 |
| May 7, 2024 | 57.00 | 58.74 | 56.00 | 58.14 | 56.72 | 20,506,822 |
| May 6, 2024 | 51.30 | 56.20 | 51.30 | 56.20 | 54.82 | 9,649,948 |
| Apr 30, 2024 | 50.80 | 51.82 | 50.60 | 51.09 | 49.84 | 5,950,445 |
| Apr 29, 2024 | 48.52 | 51.77 | 48.52 | 51.01 | 49.76 | 9,786,658 |
| Apr 26, 2024 | 49.08 | 50.59 | 49.08 | 50.20 | 48.97 | 6,045,711 |
| Apr 25, 2024 | 49.06 | 49.60 | 48.92 | 49.16 | 47.96 | 3,411,360 |
| Apr 24, 2024 | 49.39 | 49.66 | 48.77 | 49.49 | 48.28 | 4,175,967 |
| Apr 23, 2024 | 49.47 | 50.40 | 49.11 | 49.79 | 48.57 | 4,682,078 |
| Apr 22, 2024 | 48.70 | 50.17 | 48.70 | 49.56 | 48.35 | 4,896,425 |
| Apr 19, 2024 | 49.70 | 49.78 | 48.64 | 48.70 | 47.51 | 4,941,893 |
| Apr 18, 2024 | 50.10 | 50.69 | 49.00 | 50.02 | 48.79 | 5,999,814 |