3.820
+0.040
+(1.06%)
At close: January 21 at 4:08:04 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 21, 2025 | 3.790 | 3.860 | 3.760 | 3.820 | 3.820 | 9,712,000 |
| Jan 20, 2025 | 3.740 | 3.800 | 3.710 | 3.780 | 3.780 | 13,758,000 |
| Jan 17, 2025 | 3.640 | 3.750 | 3.630 | 3.740 | 3.740 | 8,875,000 |
| Jan 16, 2025 | 3.570 | 3.680 | 3.570 | 3.650 | 3.650 | 7,746,000 |
| Jan 15, 2025 | 3.610 | 3.630 | 3.550 | 3.570 | 3.570 | 10,045,443 |
| Jan 14, 2025 | 3.530 | 3.610 | 3.520 | 3.590 | 3.590 | 26,419,783 |
| Jan 13, 2025 | 3.570 | 3.600 | 3.520 | 3.560 | 3.560 | 5,607,783 |
| Jan 10, 2025 | 3.590 | 3.640 | 3.560 | 3.590 | 3.590 | 9,018,455 |
| Jan 9, 2025 | 3.530 | 3.640 | 3.460 | 3.640 | 3.640 | 9,818,000 |
| Jan 8, 2025 | 3.490 | 3.570 | 3.450 | 3.550 | 3.550 | 11,864,224 |
| Jan 7, 2025 | 3.590 | 3.590 | 3.480 | 3.500 | 3.500 | 11,454,304 |
| Jan 6, 2025 | 3.590 | 3.600 | 3.540 | 3.590 | 3.590 | 4,293,000 |
| Jan 3, 2025 | 3.630 | 3.660 | 3.540 | 3.560 | 3.560 | 5,895,000 |
| Jan 2, 2025 | 3.670 | 3.710 | 3.580 | 3.610 | 3.610 | 7,065,706 |
| Dec 31, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | - |
| Dec 30, 2024 | 3.600 | 3.680 | 3.600 | 3.640 | 3.640 | 6,931,000 |
| Dec 27, 2024 | 3.620 | 3.640 | 3.560 | 3.610 | 3.610 | 11,934,467 |
| Dec 24, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | - |
| Dec 23, 2024 | 3.490 | 3.580 | 3.490 | 3.560 | 3.560 | 5,514,000 |
| Dec 20, 2024 | 3.560 | 3.580 | 3.470 | 3.500 | 3.500 | 10,496,848 |
| Dec 19, 2024 | 3.610 | 3.620 | 3.540 | 3.570 | 3.570 | 6,334,000 |
| Dec 18, 2024 | 3.610 | 3.650 | 3.570 | 3.610 | 3.610 | 14,862,000 |
| Dec 17, 2024 | 3.510 | 3.620 | 3.510 | 3.580 | 3.580 | 10,153,000 |
| Dec 16, 2024 | 3.510 | 3.550 | 3.460 | 3.510 | 3.510 | 9,526,000 |
| Dec 13, 2024 | 3.560 | 3.630 | 3.500 | 3.530 | 3.530 | 7,287,054 |
| Dec 12, 2024 | 3.540 | 3.630 | 3.540 | 3.580 | 3.580 | 12,390,000 |
| Dec 11, 2024 | 3.500 | 3.570 | 3.500 | 3.540 | 3.540 | 9,666,601 |
| Dec 10, 2024 | 3.580 | 3.620 | 3.500 | 3.500 | 3.500 | 10,230,000 |
| Dec 9, 2024 | 3.430 | 3.530 | 3.430 | 3.530 | 3.530 | 7,668,000 |
| Dec 6, 2024 | 3.370 | 3.490 | 3.370 | 3.450 | 3.450 | 8,663,000 |
| Dec 5, 2024 | 3.450 | 3.470 | 3.340 | 3.350 | 3.350 | 12,433,000 |
| Dec 4, 2024 | 3.380 | 3.530 | 3.370 | 3.470 | 3.470 | 20,322,000 |
| Dec 3, 2024 | 3.310 | 3.400 | 3.310 | 3.380 | 3.380 | 9,846,297 |
| Dec 2, 2024 | 3.280 | 3.330 | 3.270 | 3.290 | 3.290 | 6,414,000 |
| Nov 29, 2024 | 3.260 | 3.340 | 3.240 | 3.250 | 3.250 | 20,232,000 |
| Nov 28, 2024 | 3.320 | 3.320 | 3.250 | 3.250 | 3.250 | 5,096,000 |
| Nov 27, 2024 | 3.280 | 3.320 | 3.210 | 3.290 | 3.290 | 28,723,555 |
| Nov 26, 2024 | 3.240 | 3.280 | 3.210 | 3.240 | 3.240 | 6,853,000 |
| Nov 25, 2024 | 3.360 | 3.360 | 3.230 | 3.230 | 3.230 | 14,187,000 |
| Nov 22, 2024 | 3.380 | 3.380 | 3.290 | 3.290 | 3.290 | 5,791,794 |
| Nov 21, 2024 | 3.350 | 3.400 | 3.330 | 3.340 | 3.340 | 4,629,800 |
| Nov 20, 2024 | 3.360 | 3.390 | 3.320 | 3.350 | 3.350 | 6,686,000 |
| Nov 19, 2024 | 3.410 | 3.420 | 3.360 | 3.380 | 3.380 | 4,290,000 |
| Nov 18, 2024 | 3.370 | 3.420 | 3.340 | 3.410 | 3.410 | 15,652,764 |
| Nov 15, 2024 | 3.270 | 3.350 | 3.260 | 3.310 | 3.310 | 9,029,000 |
| Nov 14, 2024 | 3.360 | 3.370 | 3.270 | 3.280 | 3.280 | 12,228,000 |
| Nov 13, 2024 | 3.310 | 3.360 | 3.290 | 3.340 | 3.340 | 7,957,200 |
| Nov 12, 2024 | 3.400 | 3.430 | 3.280 | 3.300 | 3.300 | 12,964,191 |
| Nov 11, 2024 | 3.480 | 3.480 | 3.370 | 3.380 | 3.380 | 19,225,664 |
| Nov 8, 2024 | 3.550 | 3.580 | 3.480 | 3.480 | 3.480 | 9,318,000 |
| Nov 7, 2024 | 3.500 | 3.530 | 3.470 | 3.510 | 3.510 | 9,379,000 |
| Nov 6, 2024 | 3.580 | 3.580 | 3.460 | 3.490 | 3.490 | 19,022,503 |
| Nov 5, 2024 | 3.580 | 3.600 | 3.540 | 3.580 | 3.580 | 16,136,886 |
| Nov 4, 2024 | 3.540 | 3.600 | 3.510 | 3.570 | 3.570 | 6,756,000 |
| Nov 1, 2024 | 3.530 | 3.580 | 3.480 | 3.530 | 3.530 | 9,924,000 |
| Oct 31, 2024 | 3.560 | 3.560 | 3.470 | 3.480 | 3.480 | 11,972,113 |
| Oct 30, 2024 | 3.560 | 3.610 | 3.500 | 3.510 | 3.510 | 12,484,288 |
| Oct 29, 2024 | 3.650 | 3.650 | 3.550 | 3.560 | 3.560 | 19,164,000 |
| Oct 28, 2024 | 3.880 | 3.880 | 3.600 | 3.640 | 3.640 | 39,566,000 |
| Oct 25, 2024 | 3.900 | 3.990 | 3.900 | 3.920 | 3.920 | 7,492,002 |
| Oct 24, 2024 | 3.940 | 3.980 | 3.900 | 3.940 | 3.940 | 9,280,000 |
| Oct 23, 2024 | 3.900 | 4.010 | 3.900 | 3.940 | 3.940 | 7,623,000 |
| Oct 22, 2024 | 3.960 | 4.010 | 3.870 | 3.920 | 3.920 | 8,997,000 |
| Oct 21, 2024 | 4.000 | 4.070 | 3.910 | 3.930 | 3.930 | 13,534,000 |
| Oct 18, 2024 | 3.800 | 3.920 | 3.750 | 3.870 | 3.870 | 8,644,700 |
| Oct 17, 2024 | 3.930 | 4.030 | 3.750 | 3.750 | 3.750 | 10,873,163 |
| Oct 16, 2024 | 3.860 | 3.930 | 3.820 | 3.860 | 3.860 | 13,191,193 |
| Oct 15, 2024 | 4.100 | 4.110 | 3.820 | 3.860 | 3.860 | 13,581,525 |
| Oct 14, 2024 | 4.150 | 4.240 | 3.970 | 4.080 | 4.080 | 29,888,000 |
| Oct 10, 2024 | 3.920 | 4.070 | 3.870 | 3.970 | 3.970 | 29,263,079 |
| Oct 9, 2024 | 4.040 | 4.040 | 3.770 | 3.830 | 3.830 | 9,576,000 |
| Oct 8, 2024 | 4.270 | 4.450 | 3.920 | 3.920 | 3.920 | 21,693,000 |
| Oct 7, 2024 | 4.090 | 4.270 | 4.060 | 4.260 | 4.260 | 14,353,004 |
| Oct 4, 2024 | 3.940 | 4.080 | 3.890 | 4.070 | 4.070 | 9,185,000 |
| Oct 3, 2024 | 4.100 | 4.100 | 3.820 | 3.940 | 3.940 | 9,554,766 |
| Oct 2, 2024 | 3.980 | 4.110 | 3.850 | 4.070 | 4.070 | 13,793,996 |
| Sep 30, 2024 | 3.910 | 4.110 | 3.840 | 3.980 | 3.980 | 21,638,000 |
| Sep 27, 2024 | 3.760 | 3.880 | 3.730 | 3.850 | 3.850 | 10,339,000 |
| Sep 26, 2024 | 3.670 | 3.770 | 3.640 | 3.750 | 3.750 | 9,247,916 |
| Sep 25, 2024 | 3.650 | 3.770 | 3.600 | 3.600 | 3.600 | 9,385,025 |
| Sep 24, 2024 | 3.460 | 3.590 | 3.460 | 3.560 | 3.560 | 8,870,070 |
| Sep 23, 2024 | 3.400 | 3.520 | 3.400 | 3.460 | 3.460 | 4,102,000 |
| Sep 20, 2024 | 3.470 | 3.470 | 3.400 | 3.420 | 3.420 | 5,944,546 |
| Sep 19, 2024 | 3.280 | 3.460 | 3.280 | 3.430 | 3.430 | 10,583,996 |
| Sep 17, 2024 | 3.310 | 3.320 | 3.280 | 3.280 | 3.280 | 2,273,545 |
| Sep 16, 2024 | 3.320 | 3.320 | 3.240 | 3.270 | 3.270 | 2,834,000 |
| Sep 13, 2024 | 3.270 | 3.390 | 3.230 | 3.310 | 3.310 | 5,476,990 |
| Sep 12, 2024 | 3.430 | 3.430 | 3.230 | 3.250 | 3.250 | 14,767,000 |
| Sep 11, 2024 | 3.310 | 3.360 | 3.230 | 3.350 | 3.350 | 13,817,266 |
| Sep 10, 2024 | 0.159 Dividend | |||||
| Sep 10, 2024 | 3.160 | 3.330 | 3.160 | 3.280 | 3.280 | 7,014,000 |
| Sep 9, 2024 | 3.510 | 3.510 | 3.390 | 3.480 | 3.321 | 8,711,000 |
| Sep 5, 2024 | 3.540 | 3.570 | 3.490 | 3.510 | 3.350 | 12,650,000 |
| Sep 4, 2024 | 3.460 | 3.560 | 3.460 | 3.540 | 3.378 | 6,363,000 |
| Sep 3, 2024 | 3.560 | 3.620 | 3.500 | 3.580 | 3.417 | 8,418,195 |
| Sep 2, 2024 | 3.560 | 3.590 | 3.470 | 3.580 | 3.417 | 7,272,000 |
| Aug 30, 2024 | 3.400 | 3.660 | 3.400 | 3.560 | 3.397 | 31,001,291 |
| Aug 29, 2024 | 3.320 | 3.320 | 3.200 | 3.300 | 3.149 | 9,370,958 |
| Aug 28, 2024 | 3.420 | 3.420 | 3.300 | 3.310 | 3.159 | 6,686,908 |
| Aug 27, 2024 | 3.340 | 3.390 | 3.320 | 3.370 | 3.216 | 6,755,000 |
| Aug 26, 2024 | 3.390 | 3.480 | 3.290 | 3.350 | 3.197 | 6,975,353 |
| Aug 23, 2024 | 3.350 | 3.400 | 3.340 | 3.380 | 3.226 | 3,433,000 |
| Aug 22, 2024 | 3.450 | 3.450 | 3.340 | 3.380 | 3.226 | 6,284,000 |
| Aug 21, 2024 | 3.410 | 3.460 | 3.380 | 3.450 | 3.293 | 5,386,000 |
| Aug 20, 2024 | 3.500 | 3.520 | 3.400 | 3.450 | 3.293 | 5,671,000 |
| Aug 19, 2024 | 3.510 | 3.570 | 3.500 | 3.520 | 3.359 | 2,640,000 |
| Aug 16, 2024 | 3.550 | 3.550 | 3.480 | 3.510 | 3.350 | 3,120,000 |
| Aug 15, 2024 | 3.470 | 3.520 | 3.400 | 3.460 | 3.302 | 4,339,000 |
| Aug 14, 2024 | 3.560 | 3.560 | 3.440 | 3.460 | 3.302 | 2,980,000 |
| Aug 13, 2024 | 3.500 | 3.580 | 3.450 | 3.500 | 3.340 | 2,579,000 |
| Aug 12, 2024 | 3.500 | 3.510 | 3.440 | 3.490 | 3.331 | 3,478,054 |
| Aug 9, 2024 | 3.420 | 3.570 | 3.420 | 3.470 | 3.312 | 6,094,000 |
| Aug 8, 2024 | 3.470 | 3.470 | 3.330 | 3.430 | 3.273 | 10,988,408 |
| Aug 7, 2024 | 3.520 | 3.550 | 3.410 | 3.440 | 3.283 | 7,634,291 |
| Aug 6, 2024 | 3.520 | 3.560 | 3.410 | 3.500 | 3.340 | 7,657,000 |
| Aug 5, 2024 | 3.590 | 3.600 | 3.410 | 3.490 | 3.331 | 8,820,264 |
| Aug 2, 2024 | 3.590 | 3.620 | 3.530 | 3.590 | 3.426 | 5,308,000 |
| Aug 1, 2024 | 3.630 | 3.690 | 3.580 | 3.630 | 3.464 | 4,511,216 |
| Jul 31, 2024 | 3.510 | 3.650 | 3.500 | 3.630 | 3.464 | 5,233,000 |
| Jul 30, 2024 | 3.510 | 3.530 | 3.450 | 3.510 | 3.350 | 4,498,000 |
| Jul 29, 2024 | 3.490 | 3.570 | 3.480 | 3.510 | 3.350 | 3,483,000 |
| Jul 26, 2024 | 3.430 | 3.590 | 3.430 | 3.500 | 3.340 | 4,372,000 |
| Jul 25, 2024 | 3.500 | 3.520 | 3.390 | 3.470 | 3.312 | 8,359,000 |
| Jul 24, 2024 | 3.610 | 3.630 | 3.510 | 3.530 | 3.369 | 6,625,000 |
| Jul 23, 2024 | 3.550 | 3.630 | 3.550 | 3.630 | 3.464 | 8,902,000 |
| Jul 22, 2024 | 3.470 | 3.580 | 3.470 | 3.570 | 3.407 | 3,480,000 |
| Jul 19, 2024 | 3.500 | 3.530 | 3.420 | 3.500 | 3.340 | 10,226,000 |
| Jul 18, 2024 | 3.500 | 3.590 | 3.480 | 3.560 | 3.397 | 4,273,000 |
| Jul 17, 2024 | 3.600 | 3.600 | 3.430 | 3.500 | 3.340 | 12,186,200 |
| Jul 16, 2024 | 3.560 | 3.620 | 3.540 | 3.600 | 3.436 | 6,994,000 |
| Jul 15, 2024 | 3.660 | 3.660 | 3.550 | 3.570 | 3.407 | 8,103,000 |
| Jul 12, 2024 | 3.620 | 3.670 | 3.580 | 3.640 | 3.474 | 5,305,000 |
| Jul 11, 2024 | 3.590 | 3.640 | 3.550 | 3.620 | 3.455 | 6,678,800 |
| Jul 10, 2024 | 3.710 | 3.710 | 3.520 | 3.540 | 3.378 | 8,440,798 |
| Jul 9, 2024 | 3.610 | 3.740 | 3.590 | 3.710 | 3.541 | 10,309,132 |
| Jul 8, 2024 | 3.780 | 3.800 | 3.560 | 3.600 | 3.436 | 12,102,000 |
| Jul 5, 2024 | 3.880 | 3.900 | 3.770 | 3.790 | 3.617 | 6,338,000 |
| Jul 4, 2024 | 3.960 | 3.980 | 3.830 | 3.860 | 3.684 | 4,908,000 |
| Jul 3, 2024 | 3.820 | 3.940 | 3.820 | 3.930 | 3.751 | 6,262,244 |
| Jul 2, 2024 | 3.770 | 3.890 | 3.750 | 3.880 | 3.703 | 9,970,000 |
| Jun 28, 2024 | 3.640 | 3.810 | 3.640 | 3.800 | 3.627 | 9,767,000 |
| Jun 27, 2024 | 3.710 | 3.740 | 3.620 | 3.650 | 3.483 | 7,694,000 |
| Jun 26, 2024 | 3.750 | 3.750 | 3.660 | 3.710 | 3.541 | 9,124,744 |
| Jun 25, 2024 | 3.770 | 3.780 | 3.680 | 3.750 | 3.579 | 12,074,000 |
| Jun 24, 2024 | 3.800 | 3.860 | 3.710 | 3.730 | 3.560 | 5,478,000 |
| Jun 21, 2024 | 3.860 | 3.910 | 3.800 | 3.800 | 3.627 | 5,766,000 |
| Jun 20, 2024 | 3.880 | 3.940 | 3.850 | 3.860 | 3.684 | 2,843,000 |
| Jun 19, 2024 | 3.830 | 3.920 | 3.830 | 3.900 | 3.722 | 5,680,000 |
| Jun 18, 2024 | 3.760 | 3.860 | 3.760 | 3.850 | 3.674 | 7,806,648 |
| Jun 17, 2024 | 3.850 | 3.930 | 3.750 | 3.760 | 3.588 | 5,231,000 |
| Jun 14, 2024 | 3.850 | 3.960 | 3.810 | 3.940 | 3.760 | 10,888,871 |
| Jun 13, 2024 | 3.860 | 3.890 | 3.820 | 3.850 | 3.674 | 7,311,471 |
| Jun 12, 2024 | 0.157 Dividend | |||||
| Jun 12, 2024 | 3.880 | 3.920 | 3.800 | 3.860 | 3.684 | 6,417,366 |
| Jun 11, 2024 | 4.180 | 4.250 | 3.920 | 3.970 | 3.639 | 14,535,787 |
| Jun 7, 2024 | 4.090 | 4.170 | 4.050 | 4.150 | 3.804 | 8,783,285 |
| Jun 6, 2024 | 3.990 | 4.160 | 3.930 | 4.040 | 3.703 | 13,311,473 |
| Jun 5, 2024 | 4.140 | 4.200 | 3.950 | 3.990 | 3.657 | 18,579,627 |
| Jun 4, 2024 | 4.160 | 4.210 | 4.000 | 4.150 | 3.804 | 15,958,230 |
| Jun 3, 2024 | 4.270 | 4.330 | 4.170 | 4.170 | 3.822 | 8,274,702 |
| May 31, 2024 | 4.210 | 4.310 | 4.180 | 4.260 | 3.905 | 18,366,000 |
| May 30, 2024 | 4.470 | 4.470 | 4.190 | 4.210 | 3.859 | 5,853,555 |
| May 29, 2024 | 4.370 | 4.420 | 4.310 | 4.370 | 4.005 | 5,722,000 |
| May 28, 2024 | 4.390 | 4.430 | 4.320 | 4.380 | 4.015 | 5,626,000 |
| May 27, 2024 | 4.200 | 4.400 | 4.200 | 4.400 | 4.033 | 10,029,000 |
| May 24, 2024 | 4.090 | 4.270 | 4.090 | 4.180 | 3.831 | 6,544,000 |
| May 23, 2024 | 4.250 | 4.270 | 4.110 | 4.170 | 3.822 | 6,310,507 |
| May 22, 2024 | 4.250 | 4.440 | 4.250 | 4.270 | 3.914 | 7,378,575 |
| May 21, 2024 | 4.340 | 4.410 | 4.270 | 4.270 | 3.914 | 10,770,574 |
| May 20, 2024 | 4.390 | 4.450 | 4.290 | 4.350 | 3.987 | 6,792,225 |
| May 17, 2024 | 4.440 | 4.470 | 4.280 | 4.340 | 3.978 | 25,522,000 |
| May 16, 2024 | 4.660 | 4.730 | 4.390 | 4.450 | 4.079 | 18,983,060 |
| May 14, 2024 | 4.750 | 4.750 | 4.620 | 4.670 | 4.280 | 14,906,000 |
| May 13, 2024 | 4.520 | 4.760 | 4.460 | 4.670 | 4.280 | 24,795,000 |
| May 10, 2024 | 4.210 | 4.530 | 4.180 | 4.520 | 4.143 | 22,575,224 |
| May 9, 2024 | 4.090 | 4.240 | 4.060 | 4.220 | 3.868 | 14,383,106 |
| May 8, 2024 | 3.960 | 4.190 | 3.910 | 4.120 | 3.776 | 28,878,000 |
| May 7, 2024 | 3.840 | 3.980 | 3.810 | 3.970 | 3.639 | 33,039,000 |
| May 6, 2024 | 3.700 | 3.870 | 3.680 | 3.830 | 3.510 | 28,480,000 |
| May 3, 2024 | 3.620 | 3.690 | 3.610 | 3.660 | 3.355 | 9,175,259 |
| May 2, 2024 | 3.770 | 3.770 | 3.530 | 3.570 | 3.272 | 18,459,068 |
| Apr 30, 2024 | 3.950 | 3.950 | 3.600 | 3.770 | 3.455 | 80,882,000 |
| Apr 29, 2024 | 4.300 | 4.300 | 4.120 | 4.150 | 3.804 | 12,250,100 |
| Apr 26, 2024 | 4.350 | 4.380 | 4.250 | 4.280 | 3.923 | 8,266,978 |
| Apr 25, 2024 | 4.270 | 4.360 | 4.210 | 4.350 | 3.987 | 10,962,000 |
| Apr 24, 2024 | 4.090 | 4.250 | 4.090 | 4.250 | 3.895 | 12,573,748 |
| Apr 23, 2024 | 4.070 | 4.140 | 4.000 | 4.100 | 3.758 | 9,835,894 |
| Apr 22, 2024 | 4.000 | 4.200 | 4.000 | 4.080 | 3.740 | 8,101,000 |
| Apr 19, 2024 | 4.020 | 4.110 | 3.980 | 4.030 | 3.694 | 11,011,000 |
| Apr 18, 2024 | 4.070 | 4.080 | 3.960 | 4.020 | 3.685 | 12,831,000 |
| Apr 17, 2024 | 4.000 | 4.080 | 3.960 | 4.070 | 3.730 | 10,616,000 |
| Apr 16, 2024 | 4.070 | 4.140 | 3.990 | 4.000 | 3.666 | 10,689,338 |
| Apr 15, 2024 | 3.960 | 4.110 | 3.890 | 4.070 | 3.730 | 17,668,432 |
| Apr 12, 2024 | 4.060 | 4.110 | 3.980 | 3.990 | 3.657 | 13,763,064 |
| Apr 11, 2024 | 3.890 | 4.080 | 3.890 | 4.050 | 3.712 | 22,088,904 |
| Apr 10, 2024 | 3.950 | 4.010 | 3.920 | 3.950 | 3.620 | 12,144,300 |
| Apr 9, 2024 | 3.910 | 4.010 | 3.900 | 3.990 | 3.657 | 15,934,976 |
| Apr 8, 2024 | 3.850 | 3.920 | 3.760 | 3.860 | 3.538 | 21,581,950 |
| Apr 5, 2024 | 3.870 | 3.920 | 3.770 | 3.800 | 3.483 | 4,552,000 |
| Apr 3, 2024 | 3.910 | 3.930 | 3.850 | 3.920 | 3.593 | 6,272,000 |
| Apr 2, 2024 | 3.850 | 4.000 | 3.850 | 3.900 | 3.575 | 9,505,456 |
| Mar 28, 2024 | 3.800 | 3.830 | 3.740 | 3.820 | 3.501 | 7,844,000 |
| Mar 27, 2024 | 3.770 | 3.880 | 3.770 | 3.800 | 3.483 | 10,972,858 |
| Mar 26, 2024 | 3.880 | 3.900 | 3.780 | 3.780 | 3.465 | 12,480,000 |
| Mar 25, 2024 | 3.680 | 3.980 | 3.670 | 3.880 | 3.556 | 36,527,000 |
| Mar 22, 2024 | 3.640 | 3.690 | 3.510 | 3.550 | 3.254 | 4,734,000 |
| Mar 21, 2024 | 3.610 | 3.690 | 3.560 | 3.670 | 3.364 | 13,630,000 |
| Mar 20, 2024 | 3.490 | 3.580 | 3.450 | 3.570 | 3.272 | 2,522,000 |
| Mar 19, 2024 | 3.530 | 3.590 | 3.440 | 3.520 | 3.226 | 5,601,938 |
| Mar 18, 2024 | 3.390 | 3.550 | 3.370 | 3.530 | 3.235 | 11,177,000 |
| Mar 15, 2024 | 3.510 | 3.520 | 3.360 | 3.370 | 3.089 | 14,741,678 |
| Mar 14, 2024 | 3.460 | 3.530 | 3.430 | 3.500 | 3.208 | 5,814,000 |
| Mar 13, 2024 | 3.400 | 3.480 | 3.370 | 3.450 | 3.162 | 3,312,000 |
| Mar 12, 2024 | 3.510 | 3.540 | 3.350 | 3.380 | 3.098 | 9,850,119 |
| Mar 11, 2024 | 3.470 | 3.570 | 3.470 | 3.550 | 3.254 | 6,322,000 |
| Mar 8, 2024 | 3.400 | 3.530 | 3.400 | 3.470 | 3.180 | 6,514,000 |
| Mar 7, 2024 | 3.350 | 3.480 | 3.340 | 3.400 | 3.116 | 9,075,800 |
| Mar 6, 2024 | 3.330 | 3.380 | 3.310 | 3.350 | 3.070 | 6,359,000 |
| Mar 5, 2024 | 3.370 | 3.380 | 3.310 | 3.320 | 3.043 | 7,333,150 |
| Mar 4, 2024 | 3.330 | 3.400 | 3.290 | 3.310 | 3.034 | 14,374,000 |
| Mar 1, 2024 | 3.340 | 3.400 | 3.310 | 3.380 | 3.098 | 4,736,000 |
| Feb 29, 2024 | 3.290 | 3.440 | 3.290 | 3.340 | 3.061 | 10,589,000 |
| Feb 28, 2024 | 3.370 | 3.390 | 3.290 | 3.300 | 3.025 | 4,530,890 |
| Feb 27, 2024 | 3.460 | 3.460 | 3.300 | 3.330 | 3.052 | 4,065,411 |
| Feb 26, 2024 | 3.470 | 3.470 | 3.300 | 3.390 | 3.107 | 11,682,559 |
| Feb 23, 2024 | 3.420 | 3.480 | 3.400 | 3.430 | 3.144 | 1,980,000 |
| Feb 22, 2024 | 3.440 | 3.490 | 3.410 | 3.450 | 3.162 | 3,651,000 |
| Feb 21, 2024 | 3.390 | 3.490 | 3.390 | 3.420 | 3.135 | 6,885,546 |
| Feb 20, 2024 | 3.300 | 3.480 | 3.300 | 3.430 | 3.144 | 6,956,300 |
| Feb 19, 2024 | 3.210 | 3.390 | 3.210 | 3.360 | 3.080 | 6,477,000 |
| Feb 16, 2024 | 3.150 | 3.240 | 3.150 | 3.220 | 2.951 | 2,477,500 |
| Feb 15, 2024 | 3.250 | 3.250 | 3.140 | 3.150 | 2.887 | 1,066,000 |
| Feb 14, 2024 | 3.200 | 3.280 | 3.140 | 3.200 | 2.933 | 2,468,325 |
| Feb 9, 2024 | 3.240 | 3.280 | 3.200 | 3.280 | 3.006 | 615,000 |
| Feb 8, 2024 | 3.250 | 3.410 | 3.150 | 3.280 | 3.006 | 9,742,125 |
| Feb 7, 2024 | 3.160 | 3.260 | 3.140 | 3.250 | 2.979 | 6,344,000 |
| Feb 6, 2024 | 3.140 | 3.180 | 3.020 | 3.150 | 2.887 | 10,134,300 |
| Feb 5, 2024 | 3.110 | 3.160 | 3.040 | 3.050 | 2.796 | 8,036,842 |
| Feb 2, 2024 | 3.240 | 3.300 | 3.120 | 3.150 | 2.887 | 4,887,900 |
| Feb 1, 2024 | 3.260 | 3.290 | 3.210 | 3.220 | 2.951 | 7,052,000 |
| Jan 31, 2024 | 3.320 | 3.360 | 3.230 | 3.260 | 2.988 | 9,321,000 |
| Jan 30, 2024 | 3.420 | 3.460 | 3.330 | 3.340 | 3.061 | 3,936,000 |
| Jan 29, 2024 | 3.440 | 3.520 | 3.430 | 3.450 | 3.162 | 4,331,000 |
| Jan 26, 2024 | 3.560 | 3.560 | 3.410 | 3.450 | 3.162 | 7,112,000 |
| Jan 25, 2024 | 3.370 | 3.580 | 3.320 | 3.560 | 3.263 | 17,689,000 |
| Jan 24, 2024 | 3.160 | 3.380 | 3.160 | 3.360 | 3.080 | 9,220,000 |
| Jan 23, 2024 | 3.100 | 3.220 | 3.010 | 3.200 | 2.933 | 12,157,551 |
| Jan 22, 2024 | 3.110 | 3.180 | 2.990 | 3.020 | 2.768 | 13,124,000 |