1.850
+0.020
+(1.09%)
At close: 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 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 229,000 |
Jan 16, 2025 | 1.830 | 1.850 | 1.820 | 1.830 | 1.830 | 589,000 |
Jan 15, 2025 | 1.820 | 1.820 | 1.800 | 1.820 | 1.820 | 452,000 |
Jan 14, 2025 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 458,000 |
Jan 13, 2025 | 1.830 | 1.830 | 1.790 | 1.800 | 1.800 | 1,023,000 |
Jan 10, 2025 | 1.830 | 1.860 | 1.820 | 1.830 | 1.830 | 691,000 |
Jan 9, 2025 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 359,000 |
Jan 8, 2025 | 1.840 | 1.850 | 1.830 | 1.830 | 1.830 | 475,642 |
Jan 7, 2025 | 1.840 | 1.860 | 1.830 | 1.840 | 1.840 | 777,000 |
Jan 6, 2025 | 1.830 | 1.850 | 1.830 | 1.840 | 1.840 | 561,000 |
Jan 3, 2025 | 1.850 | 1.860 | 1.840 | 1.840 | 1.840 | 196,000 |
Jan 2, 2025 | 1.860 | 1.870 | 1.840 | 1.860 | 1.860 | 1,317,000 |
Dec 31, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
Dec 30, 2024 | 1.850 | 1.880 | 1.850 | 1.860 | 1.860 | 339,000 |
Dec 27, 2024 | 1.850 | 1.880 | 1.850 | 1.850 | 1.850 | 980,000 |
Dec 24, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | - |
Dec 23, 2024 | 1.810 | 1.850 | 1.810 | 1.840 | 1.840 | 470,000 |
Dec 20, 2024 | 1.830 | 1.840 | 1.810 | 1.810 | 1.810 | 2,607,203 |
Dec 19, 2024 | 1.830 | 1.850 | 1.830 | 1.830 | 1.830 | 882,000 |
Dec 18, 2024 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 483,000 |
Dec 17, 2024 | 1.840 | 1.850 | 1.820 | 1.830 | 1.830 | 799,000 |
Dec 16, 2024 | 1.860 | 1.860 | 1.820 | 1.840 | 1.840 | 1,092,124 |
Dec 13, 2024 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 629,039 |
Dec 12, 2024 | 1.840 | 1.870 | 1.840 | 1.860 | 1.860 | 629,000 |
Dec 11, 2024 | 1.840 | 1.870 | 1.840 | 1.840 | 1.840 | 576,870 |
Dec 10, 2024 | 1.830 | 1.860 | 1.830 | 1.840 | 1.840 | 802,000 |
Dec 9, 2024 | 1.830 | 1.860 | 1.830 | 1.830 | 1.830 | 816,000 |
Dec 6, 2024 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 464,377 |
Dec 5, 2024 | 1.820 | 1.840 | 1.820 | 1.820 | 1.820 | 654,000 |
Dec 4, 2024 | 1.830 | 1.840 | 1.820 | 1.820 | 1.820 | 305,000 |
Dec 3, 2024 | 1.810 | 1.840 | 1.810 | 1.830 | 1.830 | 499,000 |
Dec 2, 2024 | 1.810 | 1.850 | 1.800 | 1.850 | 1.850 | 936,000 |
Nov 29, 2024 | 1.800 | 1.820 | 1.790 | 1.810 | 1.810 | 460,000 |
Nov 28, 2024 | 1.820 | 1.820 | 1.800 | 1.810 | 1.810 | 591,000 |
Nov 27, 2024 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 408,000 |
Nov 26, 2024 | 1.810 | 1.830 | 1.810 | 1.810 | 1.810 | 609,007 |
Nov 25, 2024 | 1.830 | 1.850 | 1.810 | 1.810 | 1.810 | 579,000 |
Nov 22, 2024 | 1.860 | 1.860 | 1.820 | 1.830 | 1.830 | 843,233 |
Nov 21, 2024 | 1.860 | 1.880 | 1.860 | 1.860 | 1.860 | 438,318 |
Nov 20, 2024 | 1.840 | 1.880 | 1.840 | 1.870 | 1.870 | 539,000 |
Nov 19, 2024 | 1.880 | 1.890 | 1.830 | 1.830 | 1.830 | 762,000 |
Nov 18, 2024 | 1.870 | 1.880 | 1.860 | 1.860 | 1.860 | 399,000 |
Nov 15, 2024 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 1,032,374 |
Nov 14, 2024 | 1.850 | 1.860 | 1.820 | 1.840 | 1.840 | 1,343,000 |
Nov 13, 2024 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 912,000 |
Nov 12, 2024 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 1,729,000 |
Nov 11, 2024 | 1.900 | 1.900 | 1.860 | 1.900 | 1.900 | 771,695 |
Nov 8, 2024 | 1.920 | 1.940 | 1.900 | 1.900 | 1.900 | 426,989 |
Nov 7, 2024 | 1.910 | 1.940 | 1.910 | 1.920 | 1.920 | 586,625 |
Nov 6, 2024 | 1.910 | 1.960 | 1.900 | 1.960 | 1.960 | 592,000 |
Nov 5, 2024 | 1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 371,000 |
Nov 4, 2024 | 1.880 | 1.910 | 1.880 | 1.910 | 1.910 | 927,000 |
Nov 1, 2024 | 1.880 | 1.900 | 1.880 | 1.880 | 1.880 | 331,000 |
Oct 31, 2024 | 1.880 | 1.890 | 1.870 | 1.870 | 1.870 | 964,073 |
Oct 30, 2024 | 1.910 | 1.910 | 1.880 | 1.890 | 1.890 | 823,000 |
Oct 29, 2024 | 1.910 | 1.920 | 1.890 | 1.910 | 1.910 | 494,000 |
Oct 28, 2024 | 1.900 | 1.920 | 1.900 | 1.900 | 1.900 | 560,099 |
Oct 25, 2024 | 1.910 | 1.920 | 1.900 | 1.900 | 1.900 | 723,000 |
Oct 24, 2024 | 1.930 | 1.930 | 1.900 | 1.930 | 1.930 | 642,000 |
Oct 23, 2024 | 1.930 | 1.950 | 1.930 | 1.930 | 1.930 | 407,018 |
Oct 22, 2024 | 1.930 | 1.950 | 1.910 | 1.930 | 1.930 | 687,000 |
Oct 21, 2024 | 1.980 | 1.980 | 1.940 | 1.940 | 1.940 | 645,000 |
Oct 18, 2024 | 1.930 | 1.980 | 1.920 | 1.980 | 1.980 | 739,451 |
Oct 17, 2024 | 1.930 | 1.970 | 1.900 | 1.930 | 1.930 | 1,171,000 |
Oct 16, 2024 | 1.910 | 1.960 | 1.910 | 1.930 | 1.930 | 693,000 |
Oct 15, 2024 | 1.950 | 1.970 | 1.900 | 1.930 | 1.930 | 1,454,000 |
Oct 14, 2024 | 1.990 | 2.000 | 1.940 | 1.950 | 1.950 | 1,441,000 |
Oct 10, 2024 | 1.970 | 2.020 | 1.970 | 2.000 | 2.000 | 1,399,000 |
Oct 9, 2024 | 1.980 | 2.000 | 1.940 | 1.960 | 1.960 | 3,561,000 |
Oct 8, 2024 | 2.120 | 2.120 | 1.960 | 1.960 | 1.960 | 2,573,546 |
Oct 7, 2024 | 2.130 | 2.130 | 2.080 | 2.120 | 2.120 | 2,087,004 |
Oct 4, 2024 | 2.070 | 2.120 | 2.060 | 2.120 | 2.120 | 2,399,000 |
Oct 3, 2024 | 2.080 | 2.090 | 2.010 | 2.070 | 2.070 | 1,871,000 |
Oct 2, 2024 | 1.990 | 2.100 | 1.980 | 2.080 | 2.080 | 6,555,273 |
Sep 30, 2024 | 1.980 | 2.020 | 1.950 | 1.990 | 1.990 | 3,461,000 |
Sep 27, 2024 | 1.950 | 1.990 | 1.950 | 1.980 | 1.980 | 3,080,000 |
Sep 26, 2024 | 1.940 | 1.960 | 1.900 | 1.950 | 1.950 | 2,829,000 |
Sep 25, 2024 | 1.900 | 1.950 | 1.910 | 1.930 | 1.930 | 2,723,000 |
Sep 24, 2024 | 1.870 | 1.920 | 1.870 | 1.890 | 1.890 | 3,109,004 |
Sep 23, 2024 | 1.910 | 1.910 | 1.850 | 1.870 | 1.870 | 3,698,066 |
Sep 20, 2024 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 5,477,000 |
Sep 19, 2024 | 1.950 | 1.970 | 1.910 | 1.950 | 1.950 | 1,797,000 |
Sep 17, 2024 | 1.890 | 1.940 | 1.880 | 1.930 | 1.930 | 1,729,150 |
Sep 16, 2024 | 1.870 | 1.890 | 1.870 | 1.890 | 1.890 | 1,111,000 |
Sep 13, 2024 | 1.810 | 1.880 | 1.810 | 1.860 | 1.860 | 987,769 |
Sep 12, 2024 | 1.810 | 1.850 | 1.800 | 1.830 | 1.830 | 440,000 |
Sep 11, 2024 | 1.810 | 1.810 | 1.770 | 1.800 | 1.800 | 1,210,962 |
Sep 10, 2024 | 1.840 | 1.840 | 1.810 | 1.820 | 1.820 | 804,000 |
Sep 9, 2024 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 900,000 |
Sep 5, 2024 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 1,027,846 |
Sep 4, 2024 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 626,000 |
Sep 3, 2024 | 1.850 | 1.870 | 1.830 | 1.850 | 1.850 | 1,649,000 |
Sep 2, 2024 | 1.900 | 1.900 | 1.850 | 1.860 | 1.860 | 2,858,000 |
Aug 30, 2024 | 1.880 | 1.910 | 1.850 | 1.910 | 1.910 | 1,868,000 |
Aug 29, 2024 | 1.870 | 1.870 | 1.850 | 1.870 | 1.870 | 1,078,000 |
Aug 28, 2024 | 0.091 Dividend | |||||
Aug 28, 2024 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 2,220,000 |
Aug 27, 2024 | 1.970 | 1.980 | 1.950 | 1.960 | 1.869 | 2,034,000 |
Aug 26, 2024 | 1.920 | 1.960 | 1.920 | 1.960 | 1.869 | 3,050,000 |
Aug 23, 2024 | 1.920 | 1.920 | 1.890 | 1.890 | 1.802 | 1,254,000 |
Aug 22, 2024 | 1.920 | 1.930 | 1.900 | 1.910 | 1.821 | 1,836,000 |
Aug 21, 2024 | 1.910 | 1.930 | 1.900 | 1.920 | 1.831 | 1,645,769 |
Aug 20, 2024 | 1.890 | 1.940 | 1.880 | 1.910 | 1.821 | 1,676,000 |
Aug 19, 2024 | 1.890 | 1.890 | 1.870 | 1.880 | 1.793 | 850,450 |
Aug 16, 2024 | 1.900 | 1.900 | 1.870 | 1.890 | 1.802 | 2,438,000 |
Aug 15, 2024 | 1.830 | 1.900 | 1.830 | 1.900 | 1.812 | 2,753,000 |
Aug 14, 2024 | 1.830 | 1.870 | 1.820 | 1.840 | 1.755 | 3,643,000 |
Aug 13, 2024 | 1.800 | 1.800 | 1.770 | 1.790 | 1.707 | 514,000 |
Aug 12, 2024 | 1.780 | 1.800 | 1.750 | 1.790 | 1.707 | 1,235,000 |
Aug 9, 2024 | 1.730 | 1.790 | 1.730 | 1.770 | 1.688 | 966,000 |
Aug 8, 2024 | 1.720 | 1.750 | 1.710 | 1.720 | 1.640 | 671,000 |
Aug 7, 2024 | 1.700 | 1.750 | 1.700 | 1.740 | 1.659 | 1,238,410 |
Aug 6, 2024 | 1.710 | 1.720 | 1.690 | 1.720 | 1.640 | 362,000 |
Aug 5, 2024 | 1.700 | 1.720 | 1.670 | 1.710 | 1.631 | 1,533,000 |
Aug 2, 2024 | 1.740 | 1.740 | 1.700 | 1.710 | 1.631 | 352,000 |
Aug 1, 2024 | 1.720 | 1.740 | 1.680 | 1.740 | 1.659 | 1,079,000 |
Jul 31, 2024 | 1.670 | 1.720 | 1.670 | 1.700 | 1.621 | 1,013,000 |
Jul 30, 2024 | 1.710 | 1.720 | 1.670 | 1.670 | 1.592 | 743,000 |
Jul 29, 2024 | 1.720 | 1.720 | 1.690 | 1.710 | 1.631 | 457,000 |
Jul 26, 2024 | 1.720 | 1.720 | 1.680 | 1.690 | 1.612 | 361,000 |
Jul 25, 2024 | 1.690 | 1.720 | 1.660 | 1.710 | 1.631 | 679,000 |
Jul 24, 2024 | 1.680 | 1.700 | 1.670 | 1.680 | 1.602 | 581,000 |
Jul 23, 2024 | 1.710 | 1.720 | 1.670 | 1.680 | 1.602 | 584,000 |
Jul 22, 2024 | 1.710 | 1.720 | 1.690 | 1.700 | 1.621 | 797,407 |
Jul 19, 2024 | 1.740 | 1.740 | 1.710 | 1.710 | 1.631 | 809,000 |
Jul 18, 2024 | 1.720 | 1.750 | 1.720 | 1.750 | 1.669 | 822,000 |
Jul 17, 2024 | 1.750 | 1.750 | 1.730 | 1.730 | 1.650 | 250,000 |
Jul 16, 2024 | 1.740 | 1.750 | 1.720 | 1.750 | 1.669 | 385,000 |
Jul 15, 2024 | 1.760 | 1.770 | 1.740 | 1.750 | 1.669 | 375,000 |
Jul 12, 2024 | 1.720 | 1.780 | 1.720 | 1.770 | 1.688 | 4,054,000 |
Jul 11, 2024 | 1.660 | 1.700 | 1.660 | 1.700 | 1.621 | 937,999 |
Jul 10, 2024 | 1.680 | 1.690 | 1.650 | 1.660 | 1.583 | 1,213,481 |
Jul 9, 2024 | 1.680 | 1.690 | 1.650 | 1.660 | 1.583 | 795,000 |
Jul 8, 2024 | 1.700 | 1.700 | 1.660 | 1.670 | 1.592 | 1,075,666 |
Jul 5, 2024 | 1.710 | 1.710 | 1.690 | 1.690 | 1.612 | 502,000 |
Jul 4, 2024 | 1.690 | 1.720 | 1.690 | 1.710 | 1.631 | 955,000 |
Jul 3, 2024 | 1.710 | 1.730 | 1.680 | 1.690 | 1.612 | 1,516,000 |
Jul 2, 2024 | 1.700 | 1.730 | 1.710 | 1.710 | 1.631 | 623,000 |
Jun 28, 2024 | 1.690 | 1.720 | 1.680 | 1.710 | 1.631 | 274,000 |
Jun 27, 2024 | 1.750 | 1.750 | 1.680 | 1.690 | 1.612 | 967,000 |
Jun 26, 2024 | 1.730 | 1.760 | 1.730 | 1.750 | 1.669 | 568,000 |
Jun 25, 2024 | 1.720 | 1.750 | 1.720 | 1.730 | 1.650 | 581,000 |
Jun 24, 2024 | 1.740 | 1.750 | 1.690 | 1.720 | 1.640 | 1,175,445 |
Jun 21, 2024 | 1.700 | 1.750 | 1.670 | 1.750 | 1.669 | 4,233,343 |
Jun 20, 2024 | 1.750 | 1.750 | 1.700 | 1.710 | 1.631 | 594,000 |
Jun 19, 2024 | 1.720 | 1.750 | 1.700 | 1.750 | 1.669 | 987,500 |
Jun 18, 2024 | 1.700 | 1.710 | 1.690 | 1.700 | 1.621 | 790,000 |
Jun 17, 2024 | 1.720 | 1.720 | 1.690 | 1.690 | 1.612 | 1,155,000 |
Jun 14, 2024 | 1.740 | 1.750 | 1.730 | 1.730 | 1.650 | 359,000 |
Jun 13, 2024 | 1.740 | 1.750 | 1.730 | 1.740 | 1.659 | 1,165,000 |
Jun 12, 2024 | 1.750 | 1.760 | 1.740 | 1.740 | 1.659 | 777,000 |
Jun 11, 2024 | 1.790 | 1.800 | 1.750 | 1.750 | 1.669 | 1,879,000 |
Jun 7, 2024 | 1.790 | 1.820 | 1.790 | 1.800 | 1.716 | 499,440 |
Jun 6, 2024 | 1.790 | 1.810 | 1.780 | 1.790 | 1.707 | 1,315,000 |
Jun 5, 2024 | 1.790 | 1.830 | 1.780 | 1.790 | 1.707 | 1,260,000 |
Jun 4, 2024 | 1.780 | 1.810 | 1.780 | 1.790 | 1.707 | 1,441,000 |
Jun 3, 2024 | 1.780 | 1.810 | 1.780 | 1.800 | 1.716 | 648,000 |
May 31, 2024 | 1.800 | 1.820 | 1.770 | 1.770 | 1.688 | 721,000 |
May 30, 2024 | 1.810 | 1.810 | 1.770 | 1.800 | 1.716 | 973,631 |
May 29, 2024 | 1.830 | 1.840 | 1.810 | 1.830 | 1.745 | 781,000 |
May 28, 2024 | 1.830 | 1.840 | 1.800 | 1.830 | 1.745 | 1,096,000 |
May 27, 2024 | 1.790 | 1.830 | 1.760 | 1.830 | 1.745 | 1,830,000 |
May 24, 2024 | 1.800 | 1.830 | 1.780 | 1.790 | 1.707 | 1,628,000 |
May 23, 2024 | 1.880 | 1.880 | 1.810 | 1.830 | 1.745 | 1,918,124 |
May 22, 2024 | 1.860 | 1.910 | 1.850 | 1.890 | 1.802 | 1,236,000 |
May 21, 2024 | 1.920 | 1.920 | 1.860 | 1.860 | 1.774 | 1,871,266 |
May 20, 2024 | 1.920 | 1.960 | 1.900 | 1.930 | 1.840 | 2,301,000 |
May 17, 2024 | 1.920 | 1.940 | 1.880 | 1.920 | 1.831 | 1,682,000 |
May 16, 2024 | 1.850 | 1.910 | 1.850 | 1.910 | 1.821 | 3,064,000 |
May 14, 2024 | 1.850 | 1.900 | 1.820 | 1.840 | 1.755 | 1,593,000 |
May 13, 2024 | 1.800 | 1.870 | 1.800 | 1.840 | 1.755 | 2,555,222 |
May 10, 2024 | 1.740 | 1.820 | 1.720 | 1.800 | 1.716 | 3,365,000 |
May 9, 2024 | 1.710 | 1.730 | 1.700 | 1.730 | 1.650 | 1,100,000 |
May 8, 2024 | 1.760 | 1.760 | 1.700 | 1.700 | 1.621 | 1,400,735 |
May 7, 2024 | 1.740 | 1.770 | 1.740 | 1.760 | 1.678 | 1,401,000 |
May 6, 2024 | 1.750 | 1.770 | 1.740 | 1.740 | 1.659 | 1,026,000 |
May 3, 2024 | 1.760 | 1.770 | 1.720 | 1.750 | 1.669 | 1,732,000 |
May 2, 2024 | 1.700 | 1.760 | 1.670 | 1.760 | 1.678 | 2,310,000 |
Apr 30, 2024 | 1.710 | 1.720 | 1.660 | 1.690 | 1.612 | 1,399,000 |
Apr 29, 2024 | 1.670 | 1.750 | 1.670 | 1.710 | 1.631 | 2,086,000 |
Apr 26, 2024 | 1.640 | 1.690 | 1.620 | 1.670 | 1.592 | 1,915,000 |
Apr 25, 2024 | 1.690 | 1.690 | 1.630 | 1.640 | 1.564 | 1,399,060 |
Apr 24, 2024 | 1.620 | 1.710 | 1.590 | 1.690 | 1.612 | 3,355,000 |
Apr 23, 2024 | 1.550 | 1.620 | 1.550 | 1.620 | 1.545 | 1,965,561 |
Apr 22, 2024 | 1.500 | 1.570 | 1.500 | 1.540 | 1.469 | 1,621,536 |
Apr 19, 2024 | 1.500 | 1.510 | 1.480 | 1.480 | 1.411 | 2,264,291 |
Apr 18, 2024 | 1.520 | 1.530 | 1.500 | 1.510 | 1.440 | 1,070,000 |
Apr 17, 2024 | 1.550 | 1.570 | 1.520 | 1.520 | 1.449 | 1,251,000 |
Apr 16, 2024 | 1.550 | 1.560 | 1.500 | 1.560 | 1.488 | 2,495,000 |
Apr 15, 2024 | 1.580 | 1.590 | 1.550 | 1.550 | 1.478 | 2,088,000 |
Apr 12, 2024 | 1.590 | 1.600 | 1.590 | 1.590 | 1.516 | 565,000 |
Apr 11, 2024 | 1.620 | 1.620 | 1.600 | 1.600 | 1.526 | 909,884 |
Apr 10, 2024 | 1.610 | 1.640 | 1.600 | 1.640 | 1.564 | 1,257,000 |
Apr 9, 2024 | 1.600 | 1.620 | 1.590 | 1.610 | 1.535 | 917,303 |
Apr 8, 2024 | 1.650 | 1.650 | 1.590 | 1.600 | 1.526 | 2,072,000 |
Apr 5, 2024 | 1.630 | 1.640 | 1.610 | 1.640 | 1.564 | 914,536 |
Apr 3, 2024 | 1.620 | 1.640 | 1.610 | 1.630 | 1.554 | 1,282,536 |
Apr 2, 2024 | 1.630 | 1.650 | 1.610 | 1.650 | 1.573 | 1,771,000 |
Mar 28, 2024 | 1.630 | 1.640 | 1.620 | 1.620 | 1.545 | 2,177,000 |
Mar 27, 2024 | 1.670 | 1.670 | 1.630 | 1.630 | 1.554 | 1,059,000 |
Mar 26, 2024 | 1.650 | 1.670 | 1.640 | 1.670 | 1.592 | 816,000 |
Mar 25, 2024 | 1.660 | 1.670 | 1.650 | 1.650 | 1.573 | 1,133,000 |
Mar 22, 2024 | 1.680 | 1.680 | 1.650 | 1.670 | 1.592 | 1,369,000 |
Mar 21, 2024 | 1.670 | 1.700 | 1.660 | 1.690 | 1.612 | 1,087,730 |
Mar 20, 2024 | 1.660 | 1.670 | 1.650 | 1.660 | 1.583 | 886,000 |
Mar 19, 2024 | 1.710 | 1.710 | 1.660 | 1.660 | 1.583 | 1,785,630 |
Mar 18, 2024 | 1.670 | 1.710 | 1.640 | 1.710 | 1.631 | 2,199,863 |
Mar 15, 2024 | 1.740 | 1.740 | 1.670 | 1.670 | 1.592 | 5,913,040 |
Mar 14, 2024 | 1.770 | 1.770 | 1.720 | 1.730 | 1.650 | 2,769,000 |
Mar 13, 2024 | 0.090 Dividend | |||||
Mar 13, 2024 | 1.850 | 1.860 | 1.760 | 1.760 | 1.678 | 2,288,572 |
Mar 12, 2024 | 1.860 | 1.930 | 1.850 | 1.920 | 1.745 | 3,637,000 |
Mar 11, 2024 | 1.860 | 1.870 | 1.850 | 1.860 | 1.691 | 1,910,000 |
Mar 8, 2024 | 1.830 | 1.880 | 1.810 | 1.850 | 1.681 | 3,126,000 |
Mar 7, 2024 | 1.830 | 1.840 | 1.810 | 1.820 | 1.654 | 2,328,375 |
Mar 6, 2024 | 1.820 | 1.840 | 1.810 | 1.840 | 1.672 | 2,677,000 |
Mar 5, 2024 | 1.850 | 1.850 | 1.800 | 1.810 | 1.645 | 4,284,000 |
Mar 4, 2024 | 1.870 | 1.880 | 1.850 | 1.860 | 1.691 | 2,187,576 |
Mar 1, 2024 | 1.870 | 1.880 | 1.850 | 1.870 | 1.700 | 1,816,000 |
Feb 29, 2024 | 1.870 | 1.890 | 1.860 | 1.860 | 1.691 | 2,303,500 |
Feb 28, 2024 | 1.840 | 1.940 | 1.820 | 1.860 | 1.691 | 3,230,500 |
Feb 27, 2024 | 1.850 | 1.860 | 1.780 | 1.820 | 1.654 | 3,028,200 |
Feb 26, 2024 | 1.860 | 1.860 | 1.850 | 1.860 | 1.691 | 590,000 |
Feb 23, 2024 | 1.870 | 1.880 | 1.860 | 1.860 | 1.691 | 1,479,375 |
Feb 22, 2024 | 1.880 | 1.880 | 1.850 | 1.870 | 1.700 | 1,884,000 |
Feb 21, 2024 | 1.860 | 1.890 | 1.860 | 1.880 | 1.709 | 2,408,734 |
Feb 20, 2024 | 1.880 | 1.890 | 1.840 | 1.870 | 1.700 | 1,122,000 |
Feb 19, 2024 | 1.860 | 1.910 | 1.860 | 1.880 | 1.709 | 4,777,000 |
Feb 16, 2024 | 1.830 | 1.890 | 1.830 | 1.860 | 1.691 | 1,761,000 |
Feb 15, 2024 | 1.840 | 1.850 | 1.830 | 1.830 | 1.663 | 441,000 |
Feb 14, 2024 | 1.820 | 1.860 | 1.810 | 1.840 | 1.672 | 760,000 |
Feb 9, 2024 | 1.860 | 1.860 | 1.810 | 1.850 | 1.681 | 1,149,000 |
Feb 8, 2024 | 1.850 | 1.870 | 1.840 | 1.840 | 1.672 | 1,461,000 |
Feb 7, 2024 | 1.880 | 1.880 | 1.840 | 1.840 | 1.672 | 1,673,665 |
Feb 6, 2024 | 1.870 | 1.890 | 1.840 | 1.850 | 1.681 | 2,001,180 |
Feb 5, 2024 | 1.900 | 1.900 | 1.830 | 1.860 | 1.691 | 908,615 |
Feb 2, 2024 | 1.830 | 1.900 | 1.830 | 1.900 | 1.727 | 1,377,000 |
Feb 1, 2024 | 1.910 | 1.910 | 1.820 | 1.820 | 1.654 | 2,907,820 |
Jan 31, 2024 | 1.930 | 1.940 | 1.890 | 1.910 | 1.736 | 1,586,516 |
Jan 30, 2024 | 1.950 | 1.960 | 1.940 | 1.940 | 1.763 | 790,000 |
Jan 29, 2024 | 1.950 | 2.000 | 1.950 | 1.950 | 1.772 | 582,714 |
Jan 26, 2024 | 1.960 | 1.990 | 1.950 | 1.950 | 1.772 | 986,000 |
Jan 25, 2024 | 1.960 | 1.980 | 1.950 | 1.960 | 1.781 | 661,714 |
Jan 24, 2024 | 1.970 | 1.990 | 1.940 | 1.960 | 1.781 | 662,312 |
Jan 23, 2024 | 1.900 | 1.980 | 1.900 | 1.950 | 1.772 | 512,714 |
Jan 22, 2024 | 2.010 | 2.020 | 1.900 | 1.910 | 1.736 | 3,321,616 |
Jan 19, 2024 | 2.000 | 2.030 | 2.000 | 2.010 | 1.827 | 490,714 |
Jan 18, 2024 | 2.000 | 2.030 | 2.000 | 2.020 | 1.836 | 612,714 |
Jan 17, 2024 | 2.040 | 2.050 | 2.000 | 2.030 | 1.845 | 1,656,714 |