68.600
+0.100
+(0.15%)
At close: January 16 at 1:33:17 PM GMT+8
Currency in HKD 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 68.600 | 68.600 | 68.600 | 68.600 | 68.600 | - |
| Jan 16, 2025 | 68.550 | 69.000 | 68.550 | 68.600 | 68.600 | 3,000 |
| Jan 15, 2025 | 69.400 | 69.400 | 68.500 | 68.500 | 68.500 | 4,000 |
| Jan 14, 2025 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 5,000 |
| Jan 13, 2025 | 68.600 | 68.900 | 68.600 | 68.900 | 68.900 | 3,000 |
| Jan 10, 2025 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | - |
| Jan 9, 2025 | 68.600 | 68.600 | 68.600 | 68.600 | 68.600 | - |
| Jan 8, 2025 | 70.000 | 69.500 | 69.500 | 69.500 | 69.500 | 2,000 |
| Jan 7, 2025 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 2,178 |
| Jan 6, 2025 | 69.650 | 69.650 | 69.650 | 69.650 | 69.650 | - |
| Jan 3, 2025 | 70.500 | 70.500 | 69.650 | 69.650 | 69.650 | 4,000 |
| Jan 2, 2025 | 72.100 | 72.100 | 70.850 | 70.850 | 70.850 | 6,000 |
| Dec 31, 2024 | 72.200 | 72.200 | 72.200 | 72.200 | 72.200 | - |
| Dec 30, 2024 | 70.200 | 72.500 | 70.200 | 72.000 | 72.000 | 23,000 |
| Dec 27, 2024 | 71.700 | 72.000 | 70.700 | 70.700 | 70.700 | 15,000 |
| Dec 24, 2024 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | - |
| Dec 23, 2024 | 70.450 | 72.000 | 70.450 | 70.500 | 70.500 | 16,400 |
| Dec 20, 2024 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | - |
| Dec 19, 2024 | 69.000 | 69.200 | 69.000 | 69.000 | 69.000 | 5,086 |
| Dec 18, 2024 | 69.200 | 69.200 | 69.200 | 69.200 | 69.200 | 2,000 |
| Dec 17, 2024 | 70.450 | 70.450 | 70.450 | 70.450 | 70.450 | - |
| Dec 16, 2024 | 68.300 | 69.650 | 68.300 | 69.650 | 69.650 | 5,000 |
| Dec 13, 2024 | 68.650 | 68.650 | 68.650 | 68.650 | 68.650 | - |
| Dec 12, 2024 | 68.500 | 68.600 | 68.500 | 68.650 | 68.650 | 18,000 |
| Dec 11, 2024 | 69.500 | 69.500 | 68.800 | 68.800 | 68.800 | 3,000 |
| Dec 10, 2024 | 69.700 | 69.700 | 69.700 | 69.700 | 69.700 | - |
| Dec 9, 2024 | 69.000 | 69.700 | 69.000 | 69.700 | 69.700 | 7,792 |
| Dec 6, 2024 | 69.100 | 69.100 | 68.700 | 68.800 | 68.800 | 6,078 |
| Dec 5, 2024 | 68.900 | 68.900 | 68.900 | 68.900 | 68.900 | 1,000 |
| Dec 4, 2024 | 69.850 | 69.850 | 69.000 | 69.000 | 69.000 | 2,134 |
| Dec 3, 2024 | 69.000 | 70.000 | 68.500 | 69.850 | 69.850 | 11,000 |
| Dec 2, 2024 | 67.500 | 69.800 | 67.500 | 68.050 | 68.050 | 19,000 |
| Nov 29, 2024 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | - |
| Nov 28, 2024 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | - |
| Nov 27, 2024 | 69.500 | 69.500 | 67.000 | 69.500 | 69.500 | 7,000 |
| Nov 26, 2024 | 70.450 | 70.450 | 70.450 | 70.450 | 70.450 | - |
| Nov 25, 2024 | 70.450 | 70.450 | 70.450 | 70.450 | 70.450 | - |
| Nov 22, 2024 | 70.450 | 70.450 | 70.450 | 70.450 | 70.450 | 3,000 |
| Nov 21, 2024 | 71.400 | 71.400 | 71.400 | 71.400 | 71.400 | - |
| Nov 20, 2024 | 71.400 | 71.400 | 71.400 | 71.400 | 71.400 | - |
| Nov 19, 2024 | 2.700 Dividend | |||||
| Nov 19, 2024 | 71.300 | 71.400 | 71.300 | 71.400 | 71.400 | 5,000 |
| Nov 18, 2024 | 73.000 | 73.700 | 73.000 | 73.700 | 71.000 | 6,048 |
| Nov 15, 2024 | 72.500 | 72.500 | 72.500 | 72.500 | 69.844 | - |
| Nov 14, 2024 | 72.500 | 72.500 | 72.500 | 72.500 | 69.844 | 2,000 |
| Nov 13, 2024 | 72.000 | 72.000 | 72.000 | 72.000 | 69.362 | 1,000 |
| Nov 12, 2024 | 72.500 | 72.500 | 72.500 | 72.500 | 69.844 | 4,000 |
| Nov 11, 2024 | 73.500 | 73.500 | 72.500 | 72.500 | 69.844 | 13,000 |
| Nov 8, 2024 | 73.600 | 73.600 | 73.600 | 73.600 | 70.904 | - |
| Nov 7, 2024 | 72.800 | 75.600 | 72.800 | 73.600 | 70.904 | 12,200 |
| Nov 6, 2024 | 74.000 | 74.000 | 73.000 | 73.800 | 71.096 | 12,000 |
| Nov 5, 2024 | 73.800 | 74.200 | 73.800 | 74.200 | 71.482 | 3,000 |
| Nov 4, 2024 | 75.600 | 75.600 | 75.600 | 75.600 | 72.830 | - |
| Nov 1, 2024 | 74.000 | 75.600 | 74.000 | 75.600 | 72.830 | 20,000 |
| Oct 31, 2024 | 73.200 | 74.000 | 73.000 | 73.500 | 70.807 | 23,104 |
| Oct 30, 2024 | 71.050 | 71.050 | 71.050 | 71.100 | 68.495 | 1,000 |
| Oct 29, 2024 | 71.050 | 71.050 | 71.050 | 71.050 | 68.447 | 1,000 |
| Oct 28, 2024 | 71.100 | 71.100 | 71.050 | 71.050 | 68.447 | 4,000 |
| Oct 25, 2024 | 71.200 | 71.400 | 71.200 | 71.400 | 68.784 | 5,000 |
| Oct 24, 2024 | 71.200 | 71.200 | 71.200 | 71.200 | 68.592 | 1,000 |
| Oct 23, 2024 | 71.650 | 71.650 | 71.650 | 71.650 | 69.025 | - |
| Oct 22, 2024 | 71.100 | 71.100 | 71.000 | 71.050 | 68.447 | 10,000 |
| Oct 21, 2024 | 72.050 | 72.500 | 72.000 | 72.050 | 69.410 | 20,000 |
| Oct 18, 2024 | 74.000 | 74.000 | 73.000 | 73.250 | 70.566 | 22,000 |
| Oct 17, 2024 | 75.850 | 76.000 | 75.000 | 75.000 | 72.252 | 13,000 |
| Oct 16, 2024 | 75.900 | 75.900 | 75.900 | 75.900 | 73.119 | 1,562 |
| Oct 15, 2024 | 75.900 | 76.200 | 75.750 | 75.750 | 72.975 | 15,001 |
| Oct 14, 2024 | 76.950 | 78.500 | 75.900 | 76.050 | 73.264 | 7,890 |
| Oct 10, 2024 | 75.900 | 77.000 | 75.600 | 76.950 | 74.131 | 11,048 |
| Oct 9, 2024 | 75.800 | 75.850 | 75.800 | 75.900 | 73.119 | 3,000 |
| Oct 8, 2024 | 76.500 | 76.550 | 75.800 | 75.800 | 73.023 | 20,013 |
| Oct 7, 2024 | 76.800 | 77.500 | 76.550 | 76.550 | 73.746 | 44,400 |
| Oct 4, 2024 | 77.500 | 77.600 | 76.600 | 76.600 | 73.794 | 20,000 |
| Oct 3, 2024 | 77.100 | 77.500 | 76.800 | 77.500 | 74.661 | 46,000 |
| Oct 2, 2024 | 79.500 | 79.900 | 78.200 | 79.500 | 76.588 | 288,014 |
| Sep 30, 2024 | 77.000 | 78.500 | 76.900 | 76.950 | 74.131 | 15,000 |
| Sep 27, 2024 | 79.400 | 79.400 | 76.600 | 78.000 | 75.142 | 29,000 |
| Sep 26, 2024 | 77.000 | 79.400 | 77.000 | 79.300 | 76.395 | 20,181 |
| Sep 25, 2024 | 78.050 | 78.100 | 77.250 | 77.250 | 74.420 | 16,000 |
| Sep 24, 2024 | 78.200 | 78.200 | 77.300 | 78.050 | 75.191 | 13,000 |
| Sep 23, 2024 | 78.950 | 78.950 | 78.200 | 78.300 | 75.431 | 11,000 |
| Sep 20, 2024 | 79.850 | 80.000 | 78.800 | 78.950 | 76.058 | 7,000 |
| Sep 19, 2024 | 78.150 | 78.150 | 78.150 | 78.150 | 75.287 | - |
| Sep 17, 2024 | 78.600 | 78.600 | 78.600 | 78.600 | 75.720 | - |
| Sep 16, 2024 | 79.800 | 79.800 | 78.600 | 78.600 | 75.720 | 3,000 |
| Sep 13, 2024 | 79.800 | 79.800 | 79.800 | 79.800 | 76.877 | 1,000 |
| Sep 12, 2024 | 77.600 | 79.000 | 76.000 | 79.000 | 76.106 | 18,000 |
| Sep 11, 2024 | 80.000 | 80.000 | 76.600 | 78.500 | 75.624 | 2,000 |
| Sep 10, 2024 | 80.800 | 80.800 | 80.800 | 80.800 | 77.840 | - |
| Sep 9, 2024 | 83.000 | 83.400 | 80.750 | 80.800 | 77.840 | 12,000 |
| Sep 5, 2024 | 82.000 | 83.300 | 81.500 | 81.500 | 78.514 | 17,000 |
| Sep 4, 2024 | 80.000 | 83.000 | 80.000 | 81.000 | 78.033 | 22,000 |
| Sep 3, 2024 | 82.000 | 82.000 | 80.150 | 80.500 | 77.551 | 14,000 |
| Sep 2, 2024 | 82.200 | 83.000 | 80.450 | 81.000 | 78.033 | 20,601 |
| Aug 30, 2024 | 76.800 | 82.400 | 76.800 | 82.200 | 79.189 | 65,000 |
| Aug 29, 2024 | 75.600 | 76.000 | 75.500 | 76.000 | 73.216 | 4,000 |
| Aug 28, 2024 | 75.000 | 76.000 | 75.000 | 76.000 | 73.216 | 16,000 |
| Aug 27, 2024 | 73.000 | 74.200 | 71.500 | 74.200 | 71.482 | 12,000 |
| Aug 26, 2024 | 70.800 | 74.150 | 70.000 | 71.250 | 68.640 | 63,000 |
| Aug 23, 2024 | 70.000 | 70.000 | 70.000 | 70.000 | 67.436 | - |
| Aug 22, 2024 | 68.500 | 70.000 | 68.500 | 70.000 | 67.436 | 36,000 |
| Aug 21, 2024 | 66.050 | 69.000 | 66.050 | 67.500 | 65.027 | 44,000 |
| Aug 20, 2024 | 67.400 | 67.800 | 66.500 | 66.750 | 64.305 | 30,000 |
| Aug 19, 2024 | 66.800 | 67.400 | 66.700 | 66.750 | 64.305 | 9,000 |
| Aug 16, 2024 | 67.500 | 67.500 | 67.500 | 67.500 | 65.027 | - |
| Aug 15, 2024 | 67.000 | 67.550 | 67.000 | 67.550 | 65.075 | 2,000 |
| Aug 14, 2024 | 66.600 | 68.000 | 66.600 | 68.000 | 65.509 | 4,000 |
| Aug 13, 2024 | 67.000 | 67.000 | 67.000 | 67.000 | 64.545 | 1,000 |
| Aug 12, 2024 | 68.000 | 68.000 | 68.000 | 68.000 | 65.509 | - |
| Aug 9, 2024 | 68.000 | 68.000 | 68.000 | 68.000 | 65.509 | 5,000 |
| Aug 8, 2024 | 68.000 | 68.000 | 68.000 | 68.000 | 65.509 | - |
| Aug 7, 2024 | 68.000 | 68.000 | 68.000 | 68.000 | 65.509 | 1,000 |
| Aug 6, 2024 | 68.000 | 68.000 | 68.000 | 68.000 | 65.509 | 2,000 |
| Aug 5, 2024 | 68.500 | 69.500 | 66.800 | 66.800 | 64.353 | 6,000 |
| Aug 2, 2024 | 66.800 | 68.500 | 66.500 | 68.500 | 65.991 | 28,000 |
| Aug 1, 2024 | 65.000 | 67.100 | 64.000 | 67.000 | 64.545 | 36,000 |
| Jul 31, 2024 | 65.500 | 65.500 | 65.000 | 65.000 | 62.619 | 3,000 |
| Jul 30, 2024 | 65.300 | 65.300 | 64.550 | 65.000 | 62.619 | 7,000 |
| Jul 29, 2024 | 65.000 | 65.800 | 63.350 | 65.750 | 63.341 | 5,000 |
| Jul 26, 2024 | 64.000 | 65.400 | 64.000 | 65.000 | 62.619 | 5,000 |
| Jul 25, 2024 | 65.000 | 65.000 | 64.000 | 64.600 | 62.233 | 8,000 |
| Jul 24, 2024 | 65.850 | 65.850 | 65.700 | 65.700 | 63.293 | 2,000 |
| Jul 23, 2024 | 66.050 | 66.050 | 65.850 | 66.000 | 63.582 | 12,000 |
| Jul 22, 2024 | 66.800 | 67.000 | 65.900 | 67.000 | 64.545 | 6,000 |
| Jul 19, 2024 | 68.000 | 68.000 | 68.000 | 68.000 | 65.509 | - |
| Jul 18, 2024 | 68.100 | 68.100 | 68.000 | 68.000 | 65.509 | 14,000 |
| Jul 17, 2024 | 68.400 | 68.750 | 68.400 | 68.500 | 65.991 | 40,000 |
| Jul 16, 2024 | 68.350 | 68.350 | 68.350 | 68.350 | 65.846 | - |
| Jul 15, 2024 | 69.000 | 69.000 | 68.000 | 69.000 | 66.472 | 27,000 |
| Jul 12, 2024 | 68.800 | 69.000 | 68.800 | 69.000 | 66.472 | 16,000 |
| Jul 11, 2024 | 69.500 | 69.500 | 69.000 | 69.000 | 66.472 | 32,000 |
| Jul 10, 2024 | 68.300 | 69.450 | 68.300 | 69.450 | 66.906 | 3,000 |
| Jul 9, 2024 | 68.500 | 68.500 | 68.300 | 68.300 | 65.798 | 3,000 |
| Jul 8, 2024 | 68.950 | 68.950 | 68.800 | 68.800 | 66.280 | 5,000 |
| Jul 5, 2024 | 69.000 | 69.100 | 68.550 | 69.000 | 66.472 | 18,000 |
| Jul 4, 2024 | 69.350 | 69.500 | 69.350 | 69.500 | 66.954 | 4,000 |
| Jul 3, 2024 | 69.050 | 69.050 | 69.050 | 69.050 | 66.520 | 1,000 |
| Jul 2, 2024 | 69.900 | 69.900 | 68.800 | 69.000 | 66.472 | 321,000 |
| Jun 28, 2024 | 69.000 | 70.000 | 69.000 | 69.900 | 67.339 | 17,918 |
| Jun 27, 2024 | 69.000 | 69.000 | 69.000 | 69.000 | 66.472 | 1,000 |
| Jun 26, 2024 | 69.000 | 69.000 | 69.000 | 69.000 | 66.472 | - |
| Jun 25, 2024 | 69.000 | 69.500 | 69.000 | 69.400 | 66.858 | 5,000 |
| Jun 24, 2024 | 69.000 | 69.000 | 69.000 | 69.000 | 66.472 | 5,000 |
| Jun 21, 2024 | 69.500 | 69.500 | 69.500 | 69.500 | 66.954 | 3,000 |
| Jun 20, 2024 | 70.000 | 70.000 | 69.400 | 69.400 | 66.858 | 11,000 |
| Jun 19, 2024 | 69.250 | 69.500 | 69.200 | 69.500 | 66.954 | 10,000 |
| Jun 18, 2024 | 68.300 | 68.300 | 68.300 | 68.300 | 65.798 | - |
| Jun 17, 2024 | 68.300 | 68.300 | 68.300 | 68.300 | 65.798 | - |
| Jun 14, 2024 | 69.000 | 69.350 | 68.050 | 68.300 | 65.798 | 9,000 |
| Jun 13, 2024 | 69.050 | 69.050 | 69.050 | 69.050 | 66.520 | - |
| Jun 12, 2024 | 69.000 | 69.000 | 69.000 | 69.000 | 66.472 | - |
| Jun 11, 2024 | 69.250 | 69.500 | 69.200 | 69.300 | 66.761 | 8,000 |
| Jun 7, 2024 | 69.400 | 69.400 | 69.400 | 69.400 | 66.858 | - |
| Jun 6, 2024 | 69.250 | 69.900 | 69.050 | 69.050 | 66.520 | 4,000 |
| Jun 5, 2024 | 69.700 | 69.700 | 69.150 | 69.150 | 66.617 | 3,000 |
| Jun 4, 2024 | 69.200 | 69.200 | 69.200 | 69.200 | 66.665 | - |
| Jun 3, 2024 | 69.400 | 69.400 | 69.000 | 69.350 | 66.809 | 48,000 |
| May 31, 2024 | 70.000 | 70.000 | 69.350 | 69.400 | 66.858 | 8,000 |
| May 30, 2024 | 70.350 | 70.350 | 70.350 | 70.350 | 67.773 | - |
| May 29, 2024 | 69.850 | 70.600 | 69.200 | 70.450 | 67.869 | 30,000 |
| May 28, 2024 | 69.800 | 70.500 | 69.800 | 70.450 | 67.869 | 15,000 |
| May 27, 2024 | 70.000 | 70.450 | 69.750 | 69.800 | 67.243 | 7,000 |
| May 24, 2024 | 70.800 | 70.800 | 69.900 | 69.900 | 67.339 | 9,000 |
| May 23, 2024 | 70.250 | 70.300 | 69.900 | 69.900 | 67.339 | 5,000 |
| May 22, 2024 | 70.450 | 71.000 | 70.350 | 71.000 | 68.399 | 10,000 |
| May 21, 2024 | 70.350 | 71.000 | 70.350 | 71.000 | 68.399 | 3,000 |
| May 20, 2024 | 70.600 | 70.600 | 70.600 | 70.600 | 68.014 | - |
| May 17, 2024 | 71.000 | 71.450 | 71.000 | 71.000 | 68.399 | 6,000 |
| May 16, 2024 | 70.000 | 70.700 | 70.000 | 70.500 | 67.917 | 15,000 |
| May 14, 2024 | 70.900 | 70.900 | 69.850 | 69.900 | 67.339 | 27,000 |
| May 13, 2024 | 72.400 | 72.600 | 70.000 | 70.050 | 67.484 | 47,000 |
| May 10, 2024 | 69.900 | 71.950 | 69.850 | 71.950 | 69.314 | 51,000 |
| May 9, 2024 | 70.150 | 72.400 | 69.900 | 69.900 | 67.339 | 37,000 |
| May 8, 2024 | 71.250 | 71.250 | 70.300 | 70.400 | 67.821 | 16,000 |
| May 7, 2024 | 70.950 | 72.450 | 70.700 | 71.050 | 68.447 | 20,000 |
| May 6, 2024 | 74.450 | 74.450 | 71.500 | 71.500 | 68.881 | 4,000 |
| May 3, 2024 | 71.200 | 72.300 | 70.750 | 72.300 | 69.651 | 7,000 |
| May 2, 2024 | 74.550 | 74.700 | 71.200 | 72.200 | 69.555 | 20,000 |
| Apr 30, 2024 | 69.800 | 75.400 | 69.800 | 74.500 | 71.771 | 15,000 |
| Apr 29, 2024 | 76.200 | 76.200 | 74.000 | 75.400 | 72.638 | 19,400 |
| Apr 26, 2024 | 71.000 | 77.450 | 71.000 | 77.000 | 74.179 | 83,000 |
| Apr 25, 2024 | 70.000 | 70.050 | 70.000 | 70.100 | 67.532 | 11,000 |
| Apr 24, 2024 | 70.000 | 70.500 | 70.000 | 70.500 | 67.917 | 31,000 |
| Apr 23, 2024 | 69.500 | 71.000 | 69.500 | 70.000 | 67.436 | 14,000 |
| Apr 22, 2024 | 69.500 | 70.000 | 69.500 | 70.000 | 67.436 | 7,000 |
| Apr 19, 2024 | 70.950 | 71.000 | 70.000 | 70.000 | 67.436 | 9,000 |
| Apr 18, 2024 | 71.000 | 71.000 | 70.950 | 71.000 | 68.399 | 23,000 |
| Apr 17, 2024 | 70.100 | 71.950 | 70.100 | 71.000 | 68.399 | 16,000 |
| Apr 16, 2024 | 71.250 | 73.800 | 70.400 | 70.400 | 67.821 | 28,000 |
| Apr 15, 2024 | 75.250 | 75.250 | 75.250 | 75.250 | 72.493 | 2,000 |
| Apr 12, 2024 | 75.000 | 75.200 | 74.500 | 75.000 | 72.252 | 21,000 |
| Apr 11, 2024 | 77.500 | 77.500 | 76.000 | 76.000 | 73.216 | 29,000 |
| Apr 10, 2024 | 77.100 | 78.000 | 76.800 | 77.500 | 74.661 | 24,000 |
| Apr 9, 2024 | 78.000 | 80.000 | 78.000 | 79.850 | 76.925 | 8,000 |
| Apr 8, 2024 | 79.950 | 79.950 | 78.000 | 78.000 | 75.142 | 26,000 |
| Apr 5, 2024 | 85.050 | 85.050 | 78.500 | 78.700 | 75.817 | 65,000 |
| Apr 3, 2024 | 86.300 | 88.300 | 85.150 | 86.500 | 83.331 | 23,000 |
| Apr 2, 2024 | 89.800 | 89.800 | 86.300 | 86.300 | 83.138 | 56,000 |
| Mar 28, 2024 | 89.200 | 89.200 | 89.200 | 89.200 | 85.932 | 1,100 |
| Mar 27, 2024 | 90.000 | 90.100 | 90.000 | 90.000 | 86.703 | 8,000 |
| Mar 26, 2024 | 90.100 | 90.100 | 90.100 | 90.100 | 86.799 | 6,440 |
| Mar 25, 2024 | 88.250 | 90.400 | 88.250 | 90.400 | 87.088 | 12,000 |
| Mar 22, 2024 | 89.000 | 91.500 | 89.000 | 89.250 | 85.980 | 17,000 |
| Mar 21, 2024 | 90.000 | 91.750 | 85.850 | 89.500 | 86.221 | 30,000 |
| Mar 20, 2024 | 90.900 | 90.900 | 88.800 | 90.000 | 86.703 | 7,000 |
| Mar 19, 2024 | 90.750 | 91.650 | 90.450 | 91.250 | 87.907 | 22,000 |
| Mar 18, 2024 | 91.000 | 91.000 | 84.800 | 90.000 | 86.703 | 39,000 |
| Mar 15, 2024 | 92.950 | 92.950 | 91.050 | 91.050 | 87.714 | 4,000 |
| Mar 14, 2024 | 94.000 | 94.000 | 89.500 | 91.000 | 87.666 | 33,000 |
| Mar 13, 2024 | 91.000 | 94.000 | 89.800 | 93.200 | 89.786 | 40,000 |
| Mar 12, 2024 | 94.000 | 94.000 | 91.000 | 91.000 | 87.666 | 29,000 |
| Mar 11, 2024 | 92.000 | 97.000 | 92.000 | 94.000 | 90.556 | 61,000 |
| Mar 8, 2024 | 0.500 Dividend | |||||
| Mar 8, 2024 | 91.500 | 92.000 | 91.050 | 91.750 | 88.389 | 22,000 |
| Mar 7, 2024 | 90.700 | 91.500 | 90.000 | 91.500 | 87.666 | 45,000 |
| Mar 6, 2024 | 90.000 | 90.700 | 90.000 | 90.700 | 86.900 | 23,000 |
| Mar 5, 2024 | 88.200 | 91.100 | 88.200 | 90.000 | 86.229 | 65,200 |
| Mar 4, 2024 | 85.950 | 88.200 | 85.950 | 88.000 | 84.313 | 15,000 |
| Mar 1, 2024 | 87.500 | 87.500 | 86.050 | 86.050 | 82.445 | 7,000 |
| Feb 29, 2024 | 87.000 | 87.800 | 86.050 | 87.800 | 84.121 | 9,162 |
| Feb 28, 2024 | 85.500 | 87.100 | 85.500 | 87.100 | 83.451 | 14,000 |
| Feb 27, 2024 | 89.200 | 91.200 | 84.100 | 85.000 | 81.439 | 73,000 |
| Feb 26, 2024 | 89.450 | 89.450 | 88.300 | 89.450 | 85.702 | 38,000 |
| Feb 23, 2024 | 89.500 | 89.500 | 88.000 | 89.500 | 85.750 | 39,000 |
| Feb 22, 2024 | 83.750 | 89.850 | 83.750 | 89.500 | 85.750 | 94,000 |
| Feb 21, 2024 | 89.500 | 89.950 | 84.500 | 85.150 | 81.582 | 63,000 |
| Feb 20, 2024 | 75.350 | 90.000 | 75.350 | 88.000 | 84.313 | 152,000 |
| Feb 19, 2024 | 75.150 | 75.450 | 74.450 | 74.500 | 71.379 | 11,000 |
| Feb 16, 2024 | 72.150 | 74.700 | 72.150 | 74.650 | 71.522 | 8,000 |
| Feb 15, 2024 | 71.900 | 71.900 | 71.000 | 71.850 | 68.840 | 9,000 |
| Feb 14, 2024 | 71.200 | 71.350 | 70.700 | 70.700 | 67.738 | 18,000 |
| Feb 9, 2024 | 72.000 | 72.000 | 72.000 | 72.000 | 68.983 | - |
| Feb 8, 2024 | 73.000 | 73.000 | 71.150 | 71.950 | 68.935 | 19,000 |
| Feb 7, 2024 | 73.050 | 74.000 | 72.900 | 74.000 | 70.899 | 9,000 |
| Feb 6, 2024 | 75.500 | 75.800 | 73.000 | 75.000 | 71.858 | 17,000 |
| Feb 5, 2024 | 76.900 | 76.900 | 74.000 | 74.300 | 71.187 | 18,000 |
| Feb 2, 2024 | 76.900 | 76.950 | 74.800 | 76.750 | 73.534 | 23,000 |
| Feb 1, 2024 | 72.000 | 80.000 | 72.000 | 76.900 | 73.678 | 49,000 |
| Jan 31, 2024 | 64.600 | 80.000 | 64.600 | 71.500 | 68.504 | 108,800 |
| Jan 30, 2024 | 64.650 | 66.000 | 62.250 | 65.950 | 63.187 | 60,000 |
| Jan 29, 2024 | 59.350 | 65.000 | 59.350 | 65.000 | 62.277 | 95,900 |
| Jan 26, 2024 | 53.750 | 60.000 | 53.750 | 57.150 | 54.755 | 32,183,716 |
| Jan 25, 2024 | 52.950 | 53.200 | 52.900 | 53.000 | 50.779 | 7,000 |
| Jan 24, 2024 | 52.150 | 52.500 | 52.000 | 52.250 | 50.061 | 7,000 |
| Jan 23, 2024 | 52.500 | 53.000 | 52.000 | 53.000 | 50.779 | 5,000 |
| Jan 22, 2024 | 54.000 | 54.350 | 52.100 | 53.750 | 51.498 | 20,000 |
| Jan 19, 2024 | 53.100 | 53.400 | 53.000 | 53.000 | 50.779 | 24,000 |
| Jan 18, 2024 | 54.000 | 54.000 | 52.600 | 53.000 | 50.779 | 20,000 |
| Jan 17, 2024 | 53.000 | 53.000 | 52.000 | 52.000 | 49.821 | 6,000 |