3.440
+0.010
+(0.29%)
At close: January 17 at 4:08:13 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 | 3.430 | 3.450 | 3.390 | 3.440 | 3.440 | 9,966,091 |
| Jan 16, 2025 | 3.430 | 3.490 | 3.420 | 3.430 | 3.430 | 8,773,509 |
| Jan 15, 2025 | 3.430 | 3.460 | 3.400 | 3.430 | 3.430 | 7,517,704 |
| Jan 14, 2025 | 3.390 | 3.460 | 3.390 | 3.430 | 3.430 | 22,994,058 |
| Jan 13, 2025 | 3.510 | 3.530 | 3.380 | 3.400 | 3.400 | 25,333,178 |
| Jan 10, 2025 | 3.560 | 3.610 | 3.450 | 3.510 | 3.510 | 27,889,148 |
| Jan 9, 2025 | 3.570 | 3.620 | 3.550 | 3.560 | 3.560 | 16,971,367 |
| Jan 8, 2025 | 3.630 | 3.670 | 3.540 | 3.590 | 3.590 | 16,531,990 |
| Jan 7, 2025 | 3.610 | 3.690 | 3.560 | 3.670 | 3.670 | 27,476,008 |
| Jan 6, 2025 | 3.690 | 3.690 | 3.610 | 3.630 | 3.630 | 12,666,637 |
| Jan 3, 2025 | 3.700 | 3.740 | 3.630 | 3.640 | 3.640 | 12,605,679 |
| Jan 2, 2025 | 3.860 | 3.870 | 3.620 | 3.700 | 3.700 | 38,330,436 |
| Dec 31, 2024 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | - |
| Dec 30, 2024 | 3.920 | 3.950 | 3.850 | 3.850 | 3.850 | 12,050,843 |
| Dec 27, 2024 | 3.890 | 3.960 | 3.860 | 3.920 | 3.920 | 12,953,000 |
| Dec 24, 2024 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | - |
| Dec 23, 2024 | 3.850 | 3.950 | 3.850 | 3.900 | 3.900 | 28,191,148 |
| Dec 20, 2024 | 3.840 | 3.860 | 3.800 | 3.850 | 3.850 | 15,966,629 |
| Dec 19, 2024 | 3.800 | 3.870 | 3.770 | 3.850 | 3.850 | 20,567,450 |
| Dec 18, 2024 | 3.800 | 3.870 | 3.760 | 3.830 | 3.830 | 7,758,000 |
| Dec 17, 2024 | 3.750 | 3.820 | 3.730 | 3.760 | 3.760 | 13,255,577 |
| Dec 16, 2024 | 3.740 | 3.830 | 3.740 | 3.790 | 3.790 | 11,023,300 |
| Dec 13, 2024 | 3.780 | 3.780 | 3.690 | 3.760 | 3.760 | 10,759,444 |
| Dec 12, 2024 | 3.770 | 3.780 | 3.700 | 3.730 | 3.730 | 17,135,965 |
| Dec 11, 2024 | 3.680 | 3.780 | 3.670 | 3.730 | 3.730 | 13,704,788 |
| Dec 10, 2024 | 3.830 | 3.870 | 3.670 | 3.690 | 3.690 | 32,143,142 |
| Dec 9, 2024 | 3.670 | 3.810 | 3.650 | 3.800 | 3.800 | 19,532,324 |
| Dec 6, 2024 | 3.630 | 3.690 | 3.620 | 3.670 | 3.670 | 8,588,685 |
| Dec 5, 2024 | 3.610 | 3.670 | 3.570 | 3.640 | 3.640 | 12,525,248 |
| Dec 4, 2024 | 3.590 | 3.640 | 3.540 | 3.610 | 3.610 | 13,288,000 |
| Dec 3, 2024 | 3.540 | 3.630 | 3.520 | 3.620 | 3.620 | 15,763,681 |
| Dec 2, 2024 | 3.510 | 3.550 | 3.500 | 3.520 | 3.520 | 9,630,000 |
| Nov 29, 2024 | 3.500 | 3.550 | 3.500 | 3.510 | 3.510 | 3,603,376 |
| Nov 28, 2024 | 3.570 | 3.590 | 3.500 | 3.500 | 3.500 | 11,725,037 |
| Nov 27, 2024 | 3.520 | 3.560 | 3.500 | 3.540 | 3.540 | 10,661,869 |
| Nov 26, 2024 | 3.510 | 3.570 | 3.500 | 3.530 | 3.530 | 11,408,452 |
| Nov 25, 2024 | 3.560 | 3.570 | 3.520 | 3.530 | 3.530 | 16,655,059 |
| Nov 22, 2024 | 3.620 | 3.640 | 3.510 | 3.520 | 3.520 | 11,046,705 |
| Nov 21, 2024 | 3.640 | 3.640 | 3.580 | 3.590 | 3.590 | 3,998,357 |
| Nov 20, 2024 | 3.620 | 3.630 | 3.570 | 3.600 | 3.600 | 6,466,284 |
| Nov 19, 2024 | 3.600 | 3.620 | 3.580 | 3.580 | 3.580 | 6,169,520 |
| Nov 18, 2024 | 3.530 | 3.630 | 3.530 | 3.570 | 3.570 | 10,940,045 |
| Nov 15, 2024 | 3.590 | 3.590 | 3.530 | 3.550 | 3.550 | 8,055,000 |
| Nov 14, 2024 | 3.580 | 3.600 | 3.510 | 3.560 | 3.560 | 16,478,000 |
| Nov 13, 2024 | 3.530 | 3.600 | 3.500 | 3.580 | 3.580 | 12,044,000 |
| Nov 12, 2024 | 3.580 | 3.610 | 3.510 | 3.530 | 3.530 | 23,075,104 |
| Nov 11, 2024 | 3.700 | 3.700 | 3.550 | 3.590 | 3.590 | 38,325,439 |
| Nov 8, 2024 | 3.750 | 3.770 | 3.670 | 3.700 | 3.700 | 15,659,154 |
| Nov 7, 2024 | 3.700 | 3.750 | 3.680 | 3.730 | 3.730 | 18,963,533 |
| Nov 6, 2024 | 3.760 | 3.790 | 3.680 | 3.710 | 3.710 | 16,667,125 |
| Nov 5, 2024 | 3.730 | 3.830 | 3.730 | 3.780 | 3.780 | 18,810,600 |
| Nov 4, 2024 | 3.770 | 3.830 | 3.690 | 3.770 | 3.770 | 11,817,973 |
| Nov 1, 2024 | 3.780 | 3.830 | 3.720 | 3.750 | 3.750 | 12,923,000 |
| Oct 31, 2024 | 3.830 | 3.860 | 3.760 | 3.770 | 3.770 | 12,611,049 |
| Oct 30, 2024 | 3.820 | 3.860 | 3.740 | 3.800 | 3.800 | 11,963,415 |
| Oct 29, 2024 | 3.920 | 3.920 | 3.800 | 3.820 | 3.820 | 9,485,644 |
| Oct 28, 2024 | 3.900 | 3.920 | 3.810 | 3.880 | 3.880 | 14,362,590 |
| Oct 25, 2024 | 3.960 | 3.990 | 3.850 | 3.880 | 3.880 | 16,454,442 |
| Oct 24, 2024 | 3.940 | 3.990 | 3.910 | 3.950 | 3.950 | 5,437,000 |
| Oct 23, 2024 | 3.960 | 4.050 | 3.900 | 3.980 | 3.980 | 14,592,688 |
| Oct 22, 2024 | 3.950 | 4.030 | 3.920 | 3.950 | 3.950 | 15,018,417 |
| Oct 21, 2024 | 3.890 | 3.960 | 3.890 | 3.920 | 3.920 | 13,536,000 |
| Oct 18, 2024 | 3.810 | 3.930 | 3.780 | 3.890 | 3.890 | 14,663,628 |
| Oct 17, 2024 | 3.890 | 3.940 | 3.760 | 3.790 | 3.790 | 12,695,833 |
| Oct 16, 2024 | 3.810 | 3.920 | 3.810 | 3.880 | 3.880 | 16,925,006 |
| Oct 15, 2024 | 4.000 | 4.050 | 3.830 | 3.860 | 3.860 | 23,637,000 |
| Oct 14, 2024 | 4.080 | 4.110 | 3.910 | 4.000 | 4.000 | 45,681,933 |
| Oct 10, 2024 | 3.760 | 4.080 | 3.680 | 3.890 | 3.890 | 81,082,998 |
| Oct 9, 2024 | 3.750 | 3.790 | 3.550 | 3.640 | 3.640 | 27,760,823 |
| Oct 8, 2024 | 4.080 | 4.140 | 3.640 | 3.730 | 3.730 | 65,361,621 |
| Oct 7, 2024 | 3.990 | 4.100 | 3.950 | 4.040 | 4.040 | 21,878,794 |
| Oct 4, 2024 | 3.850 | 3.990 | 3.850 | 3.970 | 3.970 | 15,431,525 |
| Oct 3, 2024 | 3.930 | 3.950 | 3.730 | 3.900 | 3.900 | 13,745,000 |
| Oct 2, 2024 | 3.750 | 3.950 | 3.700 | 3.930 | 3.930 | 26,582,145 |
| Sep 30, 2024 | 3.820 | 3.900 | 3.720 | 3.750 | 3.750 | 76,455,803 |
| Sep 27, 2024 | 3.720 | 3.820 | 3.630 | 3.750 | 3.750 | 48,141,933 |
| Sep 26, 2024 | 3.610 | 3.720 | 3.610 | 3.710 | 3.710 | 24,292,000 |
| Sep 25, 2024 | 3.650 | 3.750 | 3.600 | 3.640 | 3.640 | 20,215,742 |
| Sep 24, 2024 | 3.420 | 3.640 | 3.420 | 3.640 | 3.640 | 16,142,962 |
| Sep 23, 2024 | 0.140 Dividend | |||||
| Sep 23, 2024 | 3.460 | 3.490 | 3.400 | 3.400 | 3.400 | 12,473,400 |
| Sep 20, 2024 | 3.550 | 3.600 | 3.490 | 3.600 | 3.460 | 20,162,479 |
| Sep 19, 2024 | 3.430 | 3.540 | 3.420 | 3.520 | 3.383 | 12,997,222 |
| Sep 17, 2024 | 3.420 | 3.460 | 3.390 | 3.440 | 3.306 | 3,754,068 |
| Sep 16, 2024 | 3.380 | 3.410 | 3.340 | 3.400 | 3.268 | 2,723,992 |
| Sep 13, 2024 | 3.310 | 3.420 | 3.310 | 3.390 | 3.258 | 6,136,000 |
| Sep 12, 2024 | 3.320 | 3.370 | 3.300 | 3.340 | 3.210 | 11,637,000 |
| Sep 11, 2024 | 3.500 | 3.500 | 3.260 | 3.310 | 3.181 | 33,807,401 |
| Sep 10, 2024 | 3.490 | 3.530 | 3.460 | 3.500 | 3.364 | 7,973,738 |
| Sep 9, 2024 | 3.530 | 3.560 | 3.420 | 3.470 | 3.335 | 26,069,607 |
| Sep 5, 2024 | 3.620 | 3.650 | 3.550 | 3.560 | 3.422 | 9,091,021 |
| Sep 4, 2024 | 3.610 | 3.650 | 3.560 | 3.620 | 3.479 | 10,856,849 |
| Sep 3, 2024 | 3.550 | 3.620 | 3.530 | 3.610 | 3.470 | 9,300,586 |
| Sep 2, 2024 | 3.570 | 3.620 | 3.520 | 3.570 | 3.431 | 5,512,000 |
| Aug 30, 2024 | 3.520 | 3.620 | 3.520 | 3.580 | 3.441 | 11,829,600 |
| Aug 29, 2024 | 3.540 | 3.560 | 3.460 | 3.530 | 3.393 | 11,772,665 |
| Aug 28, 2024 | 3.580 | 3.610 | 3.490 | 3.520 | 3.383 | 16,227,351 |
| Aug 27, 2024 | 3.520 | 3.600 | 3.430 | 3.580 | 3.441 | 18,563,627 |
| Aug 26, 2024 | 3.660 | 3.660 | 3.380 | 3.520 | 3.383 | 48,880,000 |
| Aug 23, 2024 | 3.650 | 3.680 | 3.600 | 3.670 | 3.527 | 5,734,698 |
| Aug 22, 2024 | 3.670 | 3.730 | 3.580 | 3.680 | 3.537 | 7,823,333 |
| Aug 21, 2024 | 3.650 | 3.700 | 3.620 | 3.680 | 3.537 | 4,080,817 |
| Aug 20, 2024 | 3.670 | 3.710 | 3.640 | 3.680 | 3.537 | 8,151,000 |
| Aug 19, 2024 | 3.610 | 3.700 | 3.610 | 3.680 | 3.537 | 9,320,000 |
| Aug 16, 2024 | 3.680 | 3.720 | 3.600 | 3.620 | 3.479 | 10,913,000 |
| Aug 15, 2024 | 3.580 | 3.680 | 3.570 | 3.650 | 3.508 | 8,011,898 |
| Aug 14, 2024 | 3.700 | 3.700 | 3.590 | 3.620 | 3.479 | 15,044,000 |
| Aug 13, 2024 | 3.780 | 3.780 | 3.650 | 3.700 | 3.556 | 11,390,691 |
| Aug 12, 2024 | 3.690 | 3.790 | 3.690 | 3.720 | 3.575 | 18,305,703 |
| Aug 9, 2024 | 3.580 | 3.690 | 3.540 | 3.640 | 3.498 | 18,197,639 |
| Aug 8, 2024 | 3.550 | 3.600 | 3.510 | 3.540 | 3.402 | 6,625,734 |
| Aug 7, 2024 | 3.500 | 3.620 | 3.490 | 3.560 | 3.422 | 12,328,810 |
| Aug 6, 2024 | 3.440 | 3.510 | 3.430 | 3.480 | 3.345 | 11,838,704 |
| Aug 5, 2024 | 3.580 | 3.580 | 3.380 | 3.430 | 3.297 | 21,343,000 |
| Aug 2, 2024 | 3.560 | 3.660 | 3.480 | 3.620 | 3.479 | 22,814,956 |
| Aug 1, 2024 | 3.530 | 3.610 | 3.470 | 3.570 | 3.431 | 8,546,410 |
| Jul 31, 2024 | 3.500 | 3.560 | 3.440 | 3.530 | 3.393 | 10,115,000 |
| Jul 30, 2024 | 3.580 | 3.580 | 3.460 | 3.490 | 3.354 | 12,076,125 |
| Jul 29, 2024 | 3.600 | 3.610 | 3.520 | 3.570 | 3.431 | 8,218,000 |
| Jul 26, 2024 | 3.670 | 3.680 | 3.530 | 3.580 | 3.441 | 14,929,882 |
| Jul 25, 2024 | 3.760 | 3.760 | 3.620 | 3.640 | 3.498 | 16,037,171 |
| Jul 24, 2024 | 3.670 | 3.780 | 3.670 | 3.750 | 3.604 | 13,552,251 |
| Jul 23, 2024 | 3.610 | 3.740 | 3.610 | 3.670 | 3.527 | 17,876,481 |
| Jul 22, 2024 | 3.530 | 3.650 | 3.530 | 3.620 | 3.479 | 15,092,079 |
| Jul 19, 2024 | 3.520 | 3.570 | 3.450 | 3.560 | 3.422 | 26,228,000 |
| Jul 18, 2024 | 3.450 | 3.610 | 3.450 | 3.550 | 3.412 | 32,491,600 |
| Jul 17, 2024 | 3.510 | 3.610 | 3.440 | 3.490 | 3.354 | 59,342,370 |
| Jul 16, 2024 | 3.770 | 3.770 | 3.450 | 3.520 | 3.383 | 62,518,149 |
| Jul 15, 2024 | 3.740 | 3.820 | 3.690 | 3.810 | 3.662 | 14,695,000 |
| Jul 12, 2024 | 3.810 | 3.850 | 3.720 | 3.750 | 3.604 | 13,916,000 |
| Jul 11, 2024 | 3.700 | 3.810 | 3.700 | 3.790 | 3.643 | 18,837,680 |
| Jul 10, 2024 | 3.950 | 3.980 | 3.680 | 3.690 | 3.547 | 44,670,008 |
| Jul 9, 2024 | 3.930 | 3.990 | 3.840 | 3.930 | 3.777 | 23,034,405 |
| Jul 8, 2024 | 3.980 | 3.980 | 3.880 | 3.920 | 3.768 | 13,713,262 |
| Jul 5, 2024 | 4.030 | 4.030 | 3.910 | 3.990 | 3.835 | 12,690,922 |
| Jul 4, 2024 | 3.980 | 4.050 | 3.960 | 4.000 | 3.844 | 13,364,550 |
| Jul 3, 2024 | 4.020 | 4.030 | 3.960 | 3.980 | 3.825 | 13,286,868 |
| Jul 2, 2024 | 3.930 | 4.080 | 3.930 | 4.010 | 3.854 | 22,897,954 |
| Jun 28, 2024 | 3.810 | 3.990 | 3.760 | 3.920 | 3.768 | 15,465,385 |
| Jun 27, 2024 | 3.890 | 3.940 | 3.790 | 3.830 | 3.681 | 23,476,000 |
| Jun 26, 2024 | 3.890 | 3.970 | 3.850 | 3.890 | 3.739 | 17,143,750 |
| Jun 25, 2024 | 3.830 | 4.000 | 3.820 | 3.890 | 3.739 | 39,076,351 |
| Jun 24, 2024 | 3.710 | 3.820 | 3.660 | 3.810 | 3.662 | 34,945,442 |
| Jun 21, 2024 | 3.660 | 3.770 | 3.630 | 3.710 | 3.566 | 22,723,409 |
| Jun 20, 2024 | 3.700 | 3.740 | 3.640 | 3.680 | 3.537 | 24,011,603 |
| Jun 19, 2024 | 3.650 | 3.720 | 3.650 | 3.700 | 3.556 | 6,956,364 |
| Jun 18, 2024 | 3.630 | 3.700 | 3.570 | 3.670 | 3.527 | 13,391,000 |
| Jun 17, 2024 | 3.660 | 3.720 | 3.550 | 3.600 | 3.460 | 24,560,000 |
| Jun 14, 2024 | 3.670 | 3.850 | 3.650 | 3.680 | 3.537 | 34,135,838 |
| Jun 13, 2024 | 3.640 | 3.770 | 3.640 | 3.690 | 3.547 | 22,858,000 |
| Jun 12, 2024 | 3.600 | 3.680 | 3.550 | 3.640 | 3.498 | 22,274,755 |
| Jun 11, 2024 | 3.680 | 3.760 | 3.620 | 3.620 | 3.479 | 35,778,380 |
| Jun 7, 2024 | 3.530 | 3.780 | 3.530 | 3.720 | 3.575 | 42,494,668 |
| Jun 6, 2024 | 3.540 | 3.600 | 3.480 | 3.530 | 3.393 | 29,848,954 |
| Jun 5, 2024 | 3.680 | 3.720 | 3.500 | 3.530 | 3.393 | 33,138,000 |
| Jun 4, 2024 | 0.080 Dividend | |||||
| Jun 4, 2024 | 3.690 | 3.740 | 3.650 | 3.700 | 3.556 | 20,837,857 |
| Jun 3, 2024 | 3.640 | 3.820 | 3.640 | 3.760 | 3.537 | 30,727,449 |
| May 31, 2024 | 3.670 | 3.720 | 3.610 | 3.640 | 3.424 | 22,380,410 |
| May 30, 2024 | 3.630 | 3.690 | 3.610 | 3.670 | 3.452 | 19,084,679 |
| May 29, 2024 | 3.680 | 3.750 | 3.610 | 3.630 | 3.415 | 20,598,644 |
| May 28, 2024 | 3.600 | 3.710 | 3.600 | 3.650 | 3.433 | 22,844,000 |
| May 27, 2024 | 3.520 | 3.650 | 3.520 | 3.630 | 3.415 | 19,504,000 |
| May 24, 2024 | 3.510 | 3.610 | 3.480 | 3.520 | 3.311 | 20,486,527 |
| May 23, 2024 | 3.570 | 3.590 | 3.510 | 3.530 | 3.321 | 12,225,261 |
| May 22, 2024 | 3.610 | 3.670 | 3.550 | 3.580 | 3.368 | 12,183,064 |
| May 21, 2024 | 3.620 | 3.650 | 3.500 | 3.590 | 3.377 | 29,871,111 |
| May 20, 2024 | 3.650 | 3.700 | 3.610 | 3.630 | 3.415 | 15,288,000 |
| May 17, 2024 | 3.660 | 3.710 | 3.600 | 3.620 | 3.405 | 20,580,253 |
| May 16, 2024 | 3.730 | 3.740 | 3.640 | 3.670 | 3.452 | 23,179,011 |
| May 14, 2024 | 3.690 | 3.750 | 3.640 | 3.730 | 3.509 | 28,457,333 |
| May 13, 2024 | 3.650 | 3.750 | 3.630 | 3.710 | 3.490 | 40,136,601 |
| May 10, 2024 | 3.470 | 3.690 | 3.460 | 3.630 | 3.415 | 54,268,933 |
| May 9, 2024 | 3.320 | 3.450 | 3.320 | 3.420 | 3.217 | 26,612,770 |
| May 8, 2024 | 3.410 | 3.410 | 3.310 | 3.320 | 3.123 | 15,859,405 |
| May 7, 2024 | 3.270 | 3.400 | 3.270 | 3.400 | 3.198 | 34,479,738 |
| May 6, 2024 | 3.200 | 3.320 | 3.190 | 3.260 | 3.067 | 24,230,000 |
| May 3, 2024 | 3.160 | 3.230 | 3.150 | 3.170 | 2.982 | 9,546,000 |
| May 2, 2024 | 3.200 | 3.200 | 3.120 | 3.170 | 2.982 | 11,838,432 |
| Apr 30, 2024 | 3.240 | 3.260 | 3.140 | 3.190 | 3.001 | 17,990,129 |
| Apr 29, 2024 | 3.280 | 3.330 | 3.220 | 3.240 | 3.048 | 23,809,200 |
| Apr 26, 2024 | 3.260 | 3.320 | 3.240 | 3.270 | 3.076 | 18,271,320 |
| Apr 25, 2024 | 3.200 | 3.360 | 3.200 | 3.260 | 3.067 | 19,626,802 |
| Apr 24, 2024 | 3.290 | 3.300 | 3.230 | 3.250 | 3.057 | 12,093,000 |
| Apr 23, 2024 | 3.210 | 3.300 | 3.200 | 3.260 | 3.067 | 28,334,372 |
| Apr 22, 2024 | 3.120 | 3.230 | 3.120 | 3.170 | 2.982 | 21,389,460 |
| Apr 19, 2024 | 3.050 | 3.150 | 3.050 | 3.120 | 2.935 | 19,404,536 |
| Apr 18, 2024 | 3.030 | 3.100 | 3.030 | 3.060 | 2.878 | 18,928,797 |
| Apr 17, 2024 | 3.040 | 3.080 | 3.010 | 3.060 | 2.878 | 19,752,962 |
| Apr 16, 2024 | 3.070 | 3.130 | 3.010 | 3.040 | 2.860 | 13,574,000 |
| Apr 15, 2024 | 3.090 | 3.210 | 3.090 | 3.130 | 2.944 | 19,822,450 |
| Apr 12, 2024 | 3.180 | 3.210 | 3.110 | 3.120 | 2.935 | 14,771,717 |
| Apr 11, 2024 | 3.200 | 3.240 | 3.180 | 3.190 | 3.001 | 7,783,978 |
| Apr 10, 2024 | 3.150 | 3.240 | 3.140 | 3.210 | 3.020 | 20,640,185 |
| Apr 9, 2024 | 3.200 | 3.210 | 3.140 | 3.150 | 2.963 | 11,649,830 |
| Apr 8, 2024 | 3.040 | 3.230 | 3.030 | 3.200 | 3.010 | 25,527,482 |
| Apr 5, 2024 | 3.210 | 3.210 | 2.990 | 3.020 | 2.841 | 13,546,000 |
| Apr 3, 2024 | 3.170 | 3.280 | 3.120 | 3.210 | 3.020 | 38,447,770 |
| Apr 2, 2024 | 3.060 | 3.200 | 3.040 | 3.160 | 2.972 | 51,058,096 |
| Mar 28, 2024 | 2.840 | 3.100 | 2.830 | 3.040 | 2.860 | 66,056,700 |
| Mar 27, 2024 | 2.900 | 2.960 | 2.600 | 2.850 | 2.681 | 92,261,679 |
| Mar 26, 2024 | 3.000 | 3.030 | 2.890 | 2.920 | 2.747 | 42,243,106 |
| Mar 25, 2024 | 3.020 | 3.040 | 3.000 | 3.020 | 2.841 | 17,875,790 |
| Mar 22, 2024 | 3.100 | 3.120 | 2.990 | 3.030 | 2.850 | 28,330,687 |
| Mar 21, 2024 | 3.050 | 3.130 | 3.050 | 3.110 | 2.925 | 24,850,180 |
| Mar 20, 2024 | 3.040 | 3.120 | 2.990 | 3.060 | 2.878 | 22,686,000 |
| Mar 19, 2024 | 3.090 | 3.120 | 3.020 | 3.040 | 2.860 | 28,110,605 |
| Mar 18, 2024 | 3.100 | 3.200 | 3.050 | 3.110 | 2.925 | 26,962,793 |
| Mar 15, 2024 | 3.030 | 3.150 | 3.020 | 3.110 | 2.925 | 28,094,960 |
| Mar 14, 2024 | 3.090 | 3.170 | 3.040 | 3.050 | 2.869 | 25,357,969 |
| Mar 13, 2024 | 3.020 | 3.200 | 2.970 | 3.090 | 2.907 | 46,511,408 |
| Mar 12, 2024 | 3.010 | 3.040 | 2.970 | 2.980 | 2.803 | 14,880,672 |
| Mar 11, 2024 | 3.020 | 3.070 | 3.000 | 3.010 | 2.831 | 18,763,011 |
| Mar 8, 2024 | 2.880 | 3.070 | 2.880 | 3.010 | 2.831 | 29,181,459 |
| Mar 7, 2024 | 2.860 | 2.940 | 2.860 | 2.870 | 2.700 | 16,028,864 |
| Mar 6, 2024 | 2.830 | 2.920 | 2.830 | 2.870 | 2.700 | 14,615,158 |
| Mar 5, 2024 | 2.870 | 2.910 | 2.820 | 2.840 | 2.671 | 30,948,433 |
| Mar 4, 2024 | 2.960 | 2.970 | 2.860 | 2.890 | 2.719 | 33,508,126 |
| Mar 1, 2024 | 2.890 | 3.000 | 2.860 | 2.950 | 2.775 | 99,983,988 |
| Feb 29, 2024 | 2.990 | 3.070 | 2.900 | 2.910 | 2.737 | 365,381,820 |
| Feb 28, 2024 | 2.970 | 3.040 | 2.950 | 2.990 | 2.813 | 35,259,356 |
| Feb 27, 2024 | 2.940 | 2.970 | 2.900 | 2.960 | 2.784 | 35,365,473 |
| Feb 26, 2024 | 3.050 | 3.060 | 2.940 | 2.960 | 2.784 | 28,687,568 |
| Feb 23, 2024 | 3.040 | 3.100 | 2.990 | 3.050 | 2.869 | 36,021,519 |
| Feb 22, 2024 | 2.930 | 3.040 | 2.880 | 3.040 | 2.860 | 41,059,666 |
| Feb 21, 2024 | 2.950 | 2.990 | 2.900 | 2.940 | 2.766 | 43,265,311 |
| Feb 20, 2024 | 2.790 | 2.970 | 2.720 | 2.950 | 2.775 | 52,157,599 |
| Feb 19, 2024 | 2.740 | 2.820 | 2.720 | 2.790 | 2.624 | 33,334,359 |
| Feb 16, 2024 | 2.650 | 2.740 | 2.630 | 2.730 | 2.568 | 13,883,067 |
| Feb 15, 2024 | 2.700 | 2.700 | 2.580 | 2.650 | 2.493 | 26,321,236 |
| Feb 14, 2024 | 2.820 | 2.820 | 2.660 | 2.710 | 2.549 | 25,452,770 |
| Feb 9, 2024 | 2.830 | 2.830 | 2.830 | 2.830 | 2.662 | - |
| Feb 8, 2024 | 2.850 | 2.870 | 2.790 | 2.820 | 2.653 | 13,516,353 |
| Feb 7, 2024 | 2.850 | 2.880 | 2.810 | 2.840 | 2.671 | 20,666,483 |
| Feb 6, 2024 | 2.690 | 2.860 | 2.690 | 2.840 | 2.671 | 21,400,436 |
| Feb 5, 2024 | 2.740 | 2.750 | 2.660 | 2.710 | 2.549 | 14,081,720 |
| Feb 2, 2024 | 2.720 | 2.840 | 2.720 | 2.750 | 2.587 | 25,935,937 |
| Feb 1, 2024 | 2.690 | 2.770 | 2.640 | 2.740 | 2.577 | 28,900,819 |
| Jan 31, 2024 | 2.670 | 2.740 | 2.640 | 2.720 | 2.559 | 22,505,643 |
| Jan 30, 2024 | 2.760 | 2.770 | 2.680 | 2.690 | 2.530 | 20,472,762 |
| Jan 29, 2024 | 2.770 | 2.840 | 2.730 | 2.780 | 2.615 | 25,150,946 |
| Jan 26, 2024 | 2.770 | 2.790 | 2.680 | 2.750 | 2.587 | 31,656,790 |
| Jan 25, 2024 | 2.700 | 2.830 | 2.690 | 2.770 | 2.606 | 52,244,587 |
| Jan 24, 2024 | 2.530 | 2.720 | 2.520 | 2.700 | 2.540 | 46,577,290 |
| Jan 23, 2024 | 2.410 | 2.510 | 2.400 | 2.490 | 2.342 | 17,640,406 |
| Jan 22, 2024 | 2.490 | 2.490 | 2.380 | 2.390 | 2.248 | 24,588,955 |
| Jan 19, 2024 | 2.570 | 2.570 | 2.450 | 2.490 | 2.342 | 38,215,116 |
| Jan 18, 2024 | 2.590 | 2.590 | 2.530 | 2.570 | 2.418 | 19,133,196 |
| Jan 17, 2024 | 2.670 | 2.670 | 2.570 | 2.580 | 2.427 | 30,982,488 |