Shenzhen - Delayed Quote CNY
AOHAI TECHNOLOGY (002993.SZ)
37.18
-0.39
(-1.04%)
As of 12:51:00 PM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 37.74 | 37.79 | 37.13 | 37.18 | 37.18 | 859,950 |
| Jun 9, 2025 | 37.46 | 37.79 | 37.30 | 37.57 | 37.57 | 1,579,846 |
| Jun 6, 2025 | 37.74 | 38.20 | 37.26 | 37.50 | 37.50 | 2,221,119 |
| Jun 5, 2025 | 36.91 | 37.86 | 36.66 | 37.72 | 37.72 | 2,405,340 |
| Jun 4, 2025 | 36.79 | 37.40 | 36.79 | 36.94 | 36.94 | 1,702,257 |
| Jun 3, 2025 | 36.51 | 36.97 | 36.40 | 36.79 | 36.79 | 1,477,750 |
| May 30, 2025 | 37.06 | 37.28 | 36.55 | 36.72 | 36.72 | 1,656,377 |
| May 29, 2025 | 0.9 Dividend | |||||
| May 29, 2025 | 36.42 | 37.61 | 36.40 | 37.17 | 37.17 | 3,001,949 |
| May 28, 2025 | 36.80 | 37.50 | 36.59 | 37.13 | 36.23 | 1,801,901 |
| May 27, 2025 | 37.30 | 37.36 | 36.58 | 36.69 | 35.80 | 2,438,575 |
| May 26, 2025 | 37.49 | 37.90 | 37.22 | 37.31 | 36.41 | 2,177,680 |
| May 23, 2025 | 38.10 | 38.10 | 37.43 | 37.55 | 36.64 | 2,077,574 |
| May 22, 2025 | 38.30 | 38.65 | 37.60 | 37.65 | 36.74 | 2,342,603 |
| May 21, 2025 | 38.88 | 39.30 | 38.20 | 38.40 | 37.47 | 1,805,340 |
| May 20, 2025 | 38.53 | 39.14 | 38.21 | 38.87 | 37.93 | 1,899,830 |
| May 19, 2025 | 38.52 | 38.70 | 37.71 | 38.54 | 37.61 | 1,816,358 |
| May 16, 2025 | 38.01 | 38.75 | 38.01 | 38.42 | 37.49 | 1,811,670 |
| May 15, 2025 | 38.87 | 38.87 | 38.00 | 38.28 | 37.35 | 2,392,100 |
| May 14, 2025 | 39.05 | 39.35 | 38.51 | 38.87 | 37.93 | 2,619,105 |
| May 13, 2025 | 40.10 | 40.40 | 38.87 | 39.05 | 38.10 | 3,707,899 |
| May 12, 2025 | 39.30 | 39.82 | 38.95 | 39.49 | 38.53 | 2,652,310 |
| May 9, 2025 | 38.85 | 39.15 | 38.00 | 38.86 | 37.92 | 3,231,708 |
| May 8, 2025 | 38.85 | 39.27 | 38.57 | 38.85 | 37.91 | 2,621,920 |
| May 7, 2025 | 38.90 | 39.78 | 38.23 | 38.95 | 38.01 | 3,779,514 |
| May 6, 2025 | 37.44 | 38.98 | 37.17 | 38.53 | 37.60 | 3,374,560 |
| Apr 30, 2025 | 35.80 | 37.39 | 35.80 | 37.08 | 36.18 | 3,417,750 |
| Apr 29, 2025 | 35.65 | 36.09 | 35.21 | 35.63 | 34.77 | 2,769,220 |
| Apr 28, 2025 | 35.65 | 36.28 | 35.02 | 35.79 | 34.92 | 3,552,622 |
| Apr 25, 2025 | 34.50 | 36.33 | 34.50 | 35.71 | 34.84 | 5,536,603 |
| Apr 24, 2025 | 34.37 | 35.20 | 34.01 | 34.36 | 33.53 | 4,238,569 |
| Apr 23, 2025 | 33.60 | 34.60 | 33.60 | 34.24 | 33.41 | 4,061,045 |
| Apr 22, 2025 | 33.50 | 33.70 | 32.80 | 33.14 | 32.34 | 4,557,966 |
| Apr 21, 2025 | 31.39 | 32.50 | 31.06 | 32.42 | 31.63 | 2,724,380 |
| Apr 18, 2025 | 31.50 | 31.72 | 31.09 | 31.38 | 30.62 | 2,178,700 |
| Apr 17, 2025 | 31.53 | 32.17 | 31.41 | 31.50 | 30.74 | 2,532,620 |
| Apr 16, 2025 | 32.55 | 32.75 | 31.02 | 31.55 | 30.79 | 3,142,198 |
| Apr 15, 2025 | 32.55 | 32.88 | 31.92 | 32.18 | 31.40 | 3,117,200 |
| Apr 14, 2025 | 34.15 | 34.45 | 32.44 | 32.57 | 31.78 | 6,280,720 |
| Apr 11, 2025 | 31.53 | 33.11 | 31.35 | 32.62 | 31.83 | 5,817,030 |
| Apr 10, 2025 | 32.00 | 32.93 | 31.72 | 31.98 | 31.20 | 8,468,540 |
| Apr 9, 2025 | 28.65 | 30.55 | 27.61 | 30.02 | 29.29 | 11,339,775 |
| Apr 8, 2025 | 32.10 | 33.93 | 30.68 | 30.68 | 29.94 | 4,563,010 |
| Apr 7, 2025 | 34.20 | 35.63 | 34.09 | 34.09 | 33.26 | 1,874,807 |
| Apr 3, 2025 | 39.02 | 40.50 | 37.86 | 37.88 | 36.96 | 5,529,831 |
| Apr 2, 2025 | 41.16 | 41.36 | 40.50 | 40.66 | 39.67 | 1,925,991 |
| Apr 1, 2025 | 42.20 | 42.20 | 40.50 | 40.95 | 39.96 | 2,609,400 |
| Mar 31, 2025 | 41.06 | 41.65 | 39.90 | 41.48 | 40.47 | 3,575,000 |
| Mar 28, 2025 | 42.59 | 42.80 | 41.10 | 41.12 | 40.12 | 3,654,783 |
| Mar 27, 2025 | 42.98 | 43.98 | 42.47 | 42.67 | 41.64 | 2,829,130 |
| Mar 26, 2025 | 41.97 | 43.98 | 41.72 | 43.10 | 42.06 | 3,506,976 |
| Mar 25, 2025 | 43.40 | 43.79 | 42.05 | 42.14 | 41.12 | 3,713,870 |
| Mar 24, 2025 | 43.07 | 43.88 | 42.16 | 43.85 | 42.79 | 4,765,931 |
| Mar 21, 2025 | 45.00 | 45.01 | 42.81 | 42.85 | 41.81 | 6,657,290 |
| Mar 20, 2025 | 46.30 | 46.30 | 44.95 | 45.30 | 44.20 | 4,792,820 |
| Mar 19, 2025 | 48.39 | 48.50 | 46.00 | 46.39 | 45.27 | 7,969,753 |
| Mar 18, 2025 | 47.20 | 49.20 | 47.20 | 48.91 | 47.72 | 9,948,642 |
| Mar 17, 2025 | 47.53 | 48.39 | 46.51 | 47.60 | 46.45 | 9,784,887 |
| Mar 14, 2025 | 45.80 | 47.28 | 45.20 | 46.10 | 44.98 | 6,243,422 |
| Mar 13, 2025 | 47.20 | 48.50 | 45.00 | 45.88 | 44.77 | 8,577,220 |
| Mar 12, 2025 | 46.39 | 48.20 | 46.06 | 47.59 | 46.44 | 10,320,343 |
| Mar 11, 2025 | 46.00 | 47.11 | 44.99 | 46.15 | 45.03 | 7,109,320 |
| Mar 10, 2025 | 46.79 | 48.05 | 45.67 | 47.06 | 45.92 | 9,839,940 |
| Mar 7, 2025 | 45.92 | 49.30 | 45.33 | 46.76 | 45.63 | 17,047,289 |
| Mar 6, 2025 | 45.99 | 47.23 | 45.00 | 47.23 | 46.09 | 10,479,973 |
| Mar 5, 2025 | 39.90 | 43.50 | 39.40 | 42.94 | 41.90 | 7,645,160 |
| Mar 4, 2025 | 39.15 | 40.42 | 38.51 | 40.00 | 39.03 | 4,381,442 |
| Mar 3, 2025 | 41.41 | 41.65 | 39.05 | 39.31 | 38.36 | 7,488,964 |
| Feb 28, 2025 | 45.58 | 45.66 | 41.02 | 41.40 | 40.40 | 9,122,810 |
| Feb 27, 2025 | 43.80 | 44.75 | 42.20 | 44.32 | 43.25 | 10,186,576 |
| Feb 26, 2025 | 43.40 | 43.66 | 41.85 | 43.17 | 42.12 | 7,629,898 |
| Feb 25, 2025 | 43.00 | 44.82 | 42.60 | 43.80 | 42.74 | 13,017,604 |
| Feb 24, 2025 | 40.82 | 43.85 | 40.78 | 43.85 | 42.79 | 8,141,638 |
| Feb 21, 2025 | 37.37 | 39.93 | 36.73 | 39.86 | 38.89 | 8,082,709 |
| Feb 20, 2025 | 36.40 | 37.46 | 36.10 | 37.22 | 36.32 | 5,718,297 |
| Feb 19, 2025 | 36.26 | 36.73 | 36.08 | 36.37 | 35.49 | 5,848,410 |
| Feb 18, 2025 | 38.04 | 38.16 | 36.09 | 36.33 | 35.45 | 6,638,760 |
| Feb 17, 2025 | 40.86 | 40.86 | 37.91 | 37.99 | 37.07 | 8,305,217 |
| Feb 14, 2025 | 40.55 | 41.40 | 40.33 | 40.86 | 39.87 | 2,557,008 |
| Feb 13, 2025 | 41.57 | 41.85 | 40.41 | 40.88 | 39.89 | 3,055,366 |
| Feb 12, 2025 | 39.90 | 41.80 | 39.61 | 41.78 | 40.77 | 5,156,870 |
| Feb 11, 2025 | 40.04 | 40.80 | 39.50 | 39.96 | 38.99 | 3,156,571 |
| Feb 10, 2025 | 41.80 | 41.82 | 39.22 | 40.44 | 39.46 | 7,196,029 |
| Feb 7, 2025 | 42.25 | 43.55 | 40.89 | 41.77 | 40.76 | 6,436,560 |
| Feb 6, 2025 | 40.46 | 42.50 | 40.15 | 42.28 | 41.26 | 4,622,627 |
| Feb 5, 2025 | 40.75 | 42.10 | 40.43 | 40.58 | 39.60 | 3,730,634 |
| Jan 27, 2025 | 40.20 | 40.96 | 39.91 | 40.45 | 39.47 | 3,471,785 |
| Jan 24, 2025 | 39.26 | 41.37 | 38.80 | 40.28 | 39.30 | 5,075,970 |
| Jan 23, 2025 | 40.40 | 40.67 | 38.44 | 39.27 | 38.32 | 6,694,460 |
| Jan 22, 2025 | 40.10 | 40.71 | 39.25 | 40.22 | 39.25 | 3,980,410 |
| Jan 21, 2025 | 40.38 | 41.00 | 39.18 | 40.10 | 39.13 | 3,620,478 |
| Jan 20, 2025 | 40.01 | 41.10 | 40.00 | 40.22 | 39.25 | 2,692,600 |
| Jan 17, 2025 | 39.43 | 40.25 | 39.05 | 39.73 | 38.77 | 2,017,436 |
| Jan 16, 2025 | 40.44 | 40.60 | 39.21 | 39.60 | 38.64 | 3,845,662 |
| Jan 15, 2025 | 41.17 | 42.26 | 40.82 | 40.85 | 39.86 | 4,252,817 |
| Jan 14, 2025 | 37.95 | 41.31 | 37.79 | 41.05 | 40.05 | 4,714,790 |
| Jan 13, 2025 | 37.50 | 38.52 | 37.04 | 37.94 | 37.02 | 1,955,490 |
| Jan 10, 2025 | 38.65 | 39.80 | 38.00 | 38.02 | 37.10 | 3,301,980 |
| Jan 9, 2025 | 37.38 | 39.65 | 37.28 | 39.05 | 38.10 | 5,407,410 |
| Jan 8, 2025 | 37.80 | 38.35 | 35.50 | 37.55 | 36.64 | 5,633,248 |
| Jan 7, 2025 | 37.02 | 38.83 | 36.95 | 37.89 | 36.97 | 5,692,390 |
| Jan 6, 2025 | 37.06 | 37.85 | 35.60 | 36.95 | 36.05 | 5,520,020 |
| Jan 3, 2025 | 39.50 | 39.67 | 37.36 | 37.49 | 36.58 | 6,424,805 |
| Jan 2, 2025 | 40.61 | 41.55 | 38.76 | 39.68 | 38.72 | 5,537,356 |
| Dec 31, 2024 | 41.06 | 42.88 | 40.77 | 41.00 | 40.01 | 8,888,274 |
| Dec 30, 2024 | 43.30 | 43.70 | 40.77 | 41.04 | 40.05 | 8,988,766 |
| Dec 27, 2024 | 40.40 | 44.70 | 40.04 | 43.70 | 42.64 | 11,681,031 |
| Dec 26, 2024 | 40.37 | 42.25 | 39.89 | 40.72 | 39.73 | 6,343,420 |
| Dec 25, 2024 | 40.30 | 40.70 | 38.70 | 40.52 | 39.54 | 5,932,285 |
| Dec 24, 2024 | 40.10 | 40.39 | 38.83 | 40.07 | 39.10 | 5,226,510 |
| Dec 23, 2024 | 42.20 | 43.14 | 39.46 | 39.76 | 38.80 | 9,021,783 |
| Dec 20, 2024 | 41.79 | 45.45 | 41.72 | 42.39 | 41.36 | 11,341,985 |
| Dec 19, 2024 | 39.20 | 42.95 | 38.77 | 42.14 | 41.12 | 13,004,606 |
| Dec 18, 2024 | 37.81 | 39.96 | 37.26 | 39.30 | 38.35 | 6,722,765 |
| Dec 17, 2024 | 39.08 | 39.08 | 37.44 | 37.52 | 36.61 | 4,555,609 |
| Dec 16, 2024 | 38.89 | 39.67 | 38.41 | 39.13 | 38.18 | 5,761,899 |
| Dec 13, 2024 | 39.44 | 40.33 | 39.03 | 39.10 | 38.15 | 5,824,425 |
| Dec 12, 2024 | 40.76 | 40.88 | 39.20 | 39.95 | 38.98 | 9,242,703 |
| Dec 11, 2024 | 37.00 | 40.77 | 36.87 | 40.77 | 39.78 | 11,000,179 |
| Dec 10, 2024 | 36.51 | 38.23 | 36.02 | 37.06 | 36.16 | 11,863,773 |
| Dec 9, 2024 | 35.10 | 35.53 | 34.66 | 35.51 | 34.65 | 4,253,520 |
| Dec 6, 2024 | 34.39 | 35.67 | 34.06 | 35.16 | 34.31 | 6,045,230 |
| Dec 5, 2024 | 33.53 | 35.15 | 33.46 | 34.39 | 33.56 | 4,449,421 |
| Dec 4, 2024 | 34.61 | 34.80 | 33.50 | 33.64 | 32.82 | 6,270,835 |
| Dec 3, 2024 | 35.89 | 35.90 | 34.36 | 34.80 | 33.96 | 5,720,940 |
| Dec 2, 2024 | 35.05 | 36.50 | 35.05 | 35.95 | 35.08 | 7,459,885 |
| Nov 29, 2024 | 35.00 | 35.98 | 34.20 | 35.13 | 34.28 | 8,758,657 |
| Nov 28, 2024 | 0.603026 Dividend | |||||
| Nov 28, 2024 | 37.64 | 38.00 | 34.53 | 34.99 | 34.14 | 12,414,486 |
| Nov 27, 2024 | 32.90 | 36.37 | 32.20 | 36.37 | 34.90 | 13,686,559 |
| Nov 26, 2024 | 33.30 | 34.19 | 33.00 | 33.06 | 31.72 | 5,649,824 |
| Nov 25, 2024 | 35.11 | 35.11 | 32.67 | 33.55 | 32.19 | 9,673,574 |
| Nov 22, 2024 | 34.29 | 37.35 | 34.29 | 35.45 | 34.02 | 16,433,621 |
| Nov 21, 2024 | 35.00 | 35.45 | 33.82 | 34.97 | 33.56 | 11,632,426 |
| Nov 20, 2024 | 35.16 | 35.99 | 34.33 | 35.87 | 34.42 | 16,547,971 |
| Nov 19, 2024 | 32.37 | 35.88 | 32.10 | 35.88 | 34.43 | 20,009,660 |
| Nov 18, 2024 | 34.30 | 34.64 | 31.90 | 32.62 | 31.30 | 15,495,572 |
| Nov 15, 2024 | 31.48 | 34.63 | 31.41 | 34.63 | 33.23 | 15,703,111 |
| Nov 14, 2024 | 32.39 | 33.15 | 31.40 | 31.48 | 30.21 | 6,165,516 |
| Nov 13, 2024 | 31.77 | 32.69 | 30.70 | 32.45 | 31.14 | 7,885,169 |
| Nov 12, 2024 | 32.25 | 33.66 | 31.18 | 32.17 | 30.87 | 11,452,414 |
| Nov 11, 2024 | 30.17 | 32.50 | 30.12 | 32.32 | 31.01 | 11,633,237 |
| Nov 8, 2024 | 29.78 | 31.45 | 29.75 | 29.99 | 28.78 | 10,023,013 |
| Nov 7, 2024 | 28.45 | 29.66 | 28.45 | 29.43 | 28.24 | 5,490,257 |
| Nov 6, 2024 | 29.16 | 29.34 | 28.56 | 28.85 | 27.68 | 6,101,040 |
| Nov 5, 2024 | 28.31 | 29.16 | 28.07 | 29.10 | 27.92 | 6,519,203 |
| Nov 4, 2024 | 27.60 | 28.45 | 27.60 | 28.31 | 27.17 | 4,281,630 |
| Nov 1, 2024 | 29.25 | 29.25 | 27.52 | 27.59 | 26.47 | 7,559,938 |
| Oct 31, 2024 | 28.98 | 29.49 | 28.57 | 29.35 | 28.16 | 6,681,548 |
| Oct 30, 2024 | 28.81 | 29.45 | 28.50 | 29.20 | 28.02 | 6,141,784 |
| Oct 29, 2024 | 29.57 | 29.60 | 28.80 | 28.81 | 27.65 | 8,580,307 |
| Oct 28, 2024 | 29.96 | 30.00 | 29.10 | 29.53 | 28.34 | 8,977,969 |
| Oct 25, 2024 | 28.45 | 29.96 | 28.21 | 29.95 | 28.74 | 10,156,634 |
| Oct 24, 2024 | 28.20 | 28.45 | 27.90 | 28.29 | 27.15 | 4,121,615 |
| Oct 23, 2024 | 28.44 | 28.76 | 28.11 | 28.40 | 27.25 | 5,395,785 |
| Oct 22, 2024 | 28.60 | 28.98 | 28.05 | 28.42 | 27.27 | 5,569,652 |
| Oct 21, 2024 | 28.82 | 29.40 | 28.47 | 28.59 | 27.43 | 6,708,652 |
| Oct 18, 2024 | 27.26 | 29.20 | 26.98 | 28.49 | 27.34 | 7,418,957 |
| Oct 17, 2024 | 27.35 | 28.09 | 27.21 | 27.22 | 26.12 | 4,859,172 |
| Oct 16, 2024 | 27.00 | 27.64 | 26.70 | 27.23 | 26.13 | 3,538,490 |
| Oct 15, 2024 | 28.15 | 28.30 | 27.25 | 27.31 | 26.21 | 4,150,350 |
| Oct 14, 2024 | 27.11 | 28.33 | 26.41 | 28.11 | 26.97 | 5,948,829 |
| Oct 11, 2024 | 28.36 | 28.54 | 26.68 | 27.11 | 26.01 | 5,869,600 |
| Oct 10, 2024 | 29.11 | 29.86 | 28.12 | 28.46 | 27.31 | 7,039,050 |
| Oct 9, 2024 | 31.20 | 31.43 | 29.13 | 29.13 | 27.95 | 9,443,223 |
| Oct 8, 2024 | 32.90 | 32.90 | 30.24 | 32.37 | 31.06 | 10,740,756 |
| Sep 30, 2024 | 28.46 | 29.91 | 27.71 | 29.91 | 28.70 | 9,638,118 |
| Sep 27, 2024 | 26.38 | 27.58 | 26.04 | 27.19 | 26.09 | 7,612,173 |
| Sep 26, 2024 | 24.64 | 25.65 | 24.60 | 25.65 | 24.61 | 5,079,133 |
| Sep 25, 2024 | 25.00 | 25.39 | 24.65 | 24.68 | 23.68 | 5,336,300 |
| Sep 24, 2024 | 23.77 | 24.68 | 23.52 | 24.64 | 23.64 | 4,786,639 |
| Sep 23, 2024 | 23.73 | 24.25 | 23.46 | 23.75 | 22.79 | 2,664,375 |
| Sep 20, 2024 | 23.90 | 24.04 | 23.52 | 23.71 | 22.75 | 2,164,125 |
| Sep 19, 2024 | 23.66 | 24.12 | 23.38 | 23.87 | 22.91 | 3,284,624 |
| Sep 18, 2024 | 23.40 | 23.63 | 23.07 | 23.49 | 22.54 | 2,038,334 |
| Sep 13, 2024 | 23.90 | 24.00 | 23.37 | 23.39 | 22.44 | 4,701,031 |
| Sep 12, 2024 | 23.98 | 25.10 | 23.83 | 24.16 | 23.18 | 4,905,339 |
| Sep 11, 2024 | 24.04 | 24.33 | 23.79 | 23.98 | 23.01 | 2,100,510 |
| Sep 10, 2024 | 23.70 | 24.35 | 23.47 | 24.22 | 23.24 | 2,840,253 |
| Sep 9, 2024 | 24.02 | 24.23 | 23.54 | 23.66 | 22.70 | 3,011,373 |
| Sep 6, 2024 | 24.96 | 24.98 | 24.18 | 24.22 | 23.24 | 2,825,200 |
| Sep 5, 2024 | 25.15 | 25.28 | 24.82 | 24.92 | 23.91 | 2,204,088 |
| Sep 4, 2024 | 24.94 | 25.13 | 24.64 | 24.96 | 23.95 | 2,234,479 |
| Sep 3, 2024 | 24.76 | 25.39 | 24.61 | 25.15 | 24.13 | 3,352,161 |
| Sep 2, 2024 | 25.60 | 25.77 | 24.57 | 24.64 | 23.64 | 3,478,660 |
| Aug 30, 2024 | 24.99 | 26.20 | 24.99 | 25.66 | 24.62 | 4,157,551 |
| Aug 29, 2024 | 24.04 | 25.16 | 24.04 | 24.97 | 23.96 | 2,983,140 |
| Aug 28, 2024 | 24.18 | 24.47 | 24.00 | 24.22 | 23.24 | 2,261,429 |
| Aug 27, 2024 | 24.85 | 24.85 | 24.11 | 24.19 | 23.21 | 2,514,590 |
| Aug 26, 2024 | 24.66 | 25.25 | 24.49 | 24.95 | 23.94 | 3,209,810 |
| Aug 23, 2024 | 24.45 | 24.83 | 24.33 | 24.67 | 23.67 | 3,236,680 |
| Aug 22, 2024 | 25.23 | 25.35 | 24.31 | 24.62 | 23.62 | 4,725,147 |
| Aug 21, 2024 | 26.18 | 26.36 | 25.10 | 25.35 | 24.33 | 7,728,452 |
| Aug 20, 2024 | 27.86 | 27.86 | 26.08 | 26.12 | 25.06 | 11,655,575 |
| Aug 19, 2024 | 28.94 | 29.26 | 28.58 | 28.75 | 27.59 | 2,447,670 |
| Aug 16, 2024 | 29.30 | 29.30 | 28.92 | 29.11 | 27.93 | 1,890,000 |
| Aug 15, 2024 | 28.93 | 29.62 | 28.59 | 28.87 | 27.70 | 2,416,825 |
| Aug 14, 2024 | 29.22 | 29.26 | 28.80 | 28.93 | 27.76 | 1,540,955 |
| Aug 13, 2024 | 28.80 | 29.33 | 28.58 | 29.11 | 27.93 | 2,083,620 |
| Aug 12, 2024 | 28.80 | 29.14 | 28.48 | 28.73 | 27.57 | 1,861,754 |
| Aug 9, 2024 | 29.26 | 29.50 | 28.65 | 28.66 | 27.50 | 1,646,540 |
| Aug 8, 2024 | 28.50 | 29.27 | 28.00 | 29.07 | 27.90 | 1,875,340 |
| Aug 7, 2024 | 28.99 | 29.20 | 28.67 | 28.80 | 27.64 | 1,772,070 |
| Aug 6, 2024 | 29.30 | 29.52 | 28.56 | 29.00 | 27.83 | 2,218,700 |
| Aug 5, 2024 | 29.67 | 30.16 | 28.83 | 28.83 | 27.66 | 2,596,920 |
| Aug 2, 2024 | 30.97 | 31.05 | 30.00 | 30.12 | 28.90 | 1,967,771 |
| Aug 1, 2024 | 31.59 | 32.08 | 30.92 | 31.14 | 29.88 | 2,409,510 |
| Jul 31, 2024 | 30.42 | 31.82 | 29.72 | 31.72 | 30.44 | 2,934,110 |
| Jul 30, 2024 | 29.95 | 30.29 | 29.52 | 30.06 | 28.85 | 1,850,020 |
| Jul 29, 2024 | 30.87 | 30.87 | 30.07 | 30.15 | 28.93 | 1,889,594 |
| Jul 26, 2024 | 30.11 | 30.80 | 30.00 | 30.55 | 29.32 | 2,262,720 |
| Jul 25, 2024 | 30.43 | 30.68 | 29.80 | 30.06 | 28.85 | 2,350,389 |
| Jul 24, 2024 | 30.73 | 31.27 | 30.50 | 30.78 | 29.54 | 2,314,020 |
| Jul 23, 2024 | 32.78 | 32.78 | 30.75 | 30.78 | 29.54 | 2,782,100 |
| Jul 22, 2024 | 32.60 | 32.94 | 32.06 | 32.49 | 31.18 | 2,374,835 |
| Jul 19, 2024 | 32.84 | 33.57 | 32.54 | 32.66 | 31.34 | 2,738,071 |
| Jul 18, 2024 | 33.50 | 33.64 | 32.21 | 32.96 | 31.63 | 3,783,629 |
| Jul 17, 2024 | 35.70 | 35.74 | 34.07 | 34.08 | 32.70 | 3,516,505 |
| Jul 16, 2024 | 35.85 | 36.35 | 35.23 | 35.70 | 34.26 | 3,617,722 |
| Jul 15, 2024 | 37.02 | 37.03 | 35.66 | 35.78 | 34.33 | 3,246,590 |
| Jul 12, 2024 | 36.87 | 37.17 | 36.38 | 37.02 | 35.52 | 2,317,525 |
| Jul 11, 2024 | 37.42 | 37.68 | 36.36 | 37.43 | 35.92 | 4,005,964 |
| Jul 10, 2024 | 36.64 | 37.37 | 36.36 | 37.11 | 35.61 | 3,210,803 |
| Jul 9, 2024 | 34.60 | 36.68 | 34.30 | 36.66 | 35.18 | 3,603,740 |
| Jul 8, 2024 | 34.79 | 35.38 | 34.45 | 34.70 | 33.30 | 2,202,540 |
| Jul 5, 2024 | 34.43 | 35.09 | 33.90 | 34.79 | 33.38 | 2,512,500 |
| Jul 4, 2024 | 35.49 | 36.15 | 34.88 | 34.88 | 33.47 | 2,777,191 |
| Jul 3, 2024 | 35.60 | 35.97 | 34.95 | 35.26 | 33.83 | 2,371,110 |
| Jul 2, 2024 | 36.60 | 36.78 | 35.48 | 35.59 | 34.15 | 2,656,530 |
| Jul 1, 2024 | 37.20 | 37.27 | 35.35 | 36.71 | 35.23 | 4,484,127 |
| Jun 28, 2024 | 35.78 | 38.83 | 35.53 | 37.20 | 35.70 | 4,994,538 |
| Jun 27, 2024 | 36.49 | 36.97 | 35.70 | 35.90 | 34.45 | 2,755,650 |
| Jun 26, 2024 | 34.99 | 36.65 | 34.83 | 36.53 | 35.05 | 2,604,970 |
| Jun 25, 2024 | 35.95 | 36.15 | 34.74 | 35.11 | 33.69 | 3,084,950 |
| Jun 24, 2024 | 36.41 | 37.49 | 35.79 | 36.12 | 34.66 | 3,677,158 |
| Jun 21, 2024 | 35.80 | 37.14 | 35.80 | 36.80 | 35.31 | 2,220,240 |
| Jun 20, 2024 | 36.19 | 37.18 | 36.15 | 36.38 | 34.91 | 2,966,139 |
| Jun 19, 2024 | 36.56 | 37.00 | 36.35 | 36.71 | 35.23 | 2,433,243 |
| Jun 18, 2024 | 36.78 | 36.98 | 36.11 | 36.98 | 35.49 | 3,780,561 |
| Jun 17, 2024 | 35.62 | 37.07 | 35.30 | 36.63 | 35.15 | 5,087,655 |
| Jun 14, 2024 | 34.78 | 35.64 | 34.75 | 35.63 | 34.19 | 3,867,220 |
| Jun 13, 2024 | 35.12 | 35.65 | 34.95 | 35.08 | 33.66 | 2,864,152 |
| Jun 12, 2024 | 35.30 | 35.87 | 35.17 | 35.31 | 33.88 | 3,905,372 |
| Jun 11, 2024 | 34.39 | 35.20 | 33.95 | 35.11 | 33.69 | 4,043,139 |