Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
3.920
-0.030
(-0.76%)
At close: 4:08:06 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 |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.930 | 3.940 | 3.840 | 3.920 | 3.920 | 686,000 |
| Feb 19, 2025 | 3.900 | 3.990 | 3.860 | 3.950 | 3.950 | 465,000 |
| Feb 18, 2025 | 4.010 | 4.010 | 3.830 | 3.860 | 3.860 | 1,491,000 |
| Feb 17, 2025 | 4.020 | 4.040 | 3.890 | 3.920 | 3.920 | 1,955,984 |
| Feb 14, 2025 | 4.070 | 4.040 | 3.960 | 4.010 | 4.010 | 536,000 |
| Feb 13, 2025 | 4.120 | 4.130 | 3.950 | 3.960 | 3.960 | 1,455,000 |
| Feb 12, 2025 | 4.140 | 4.180 | 4.080 | 4.130 | 4.130 | 298,000 |
| Feb 11, 2025 | 4.130 | 4.150 | 4.070 | 4.120 | 4.120 | 313,000 |
| Feb 10, 2025 | 4.240 | 4.240 | 4.100 | 4.170 | 4.170 | 733,000 |
| Feb 7, 2025 | 4.100 | 4.280 | 4.030 | 4.160 | 4.160 | 1,419,000 |
| Feb 6, 2025 | 4.070 | 4.150 | 4.060 | 4.110 | 4.110 | 351,000 |
| Feb 5, 2025 | 4.030 | 4.100 | 4.010 | 4.060 | 4.060 | 362,417 |
| Feb 4, 2025 | 3.950 | 4.190 | 3.940 | 4.110 | 4.110 | 698,000 |
| Feb 3, 2025 | 4.110 | 4.070 | 3.880 | 3.930 | 3.930 | 856,000 |
| Jan 28, 2025 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | - |
| Jan 27, 2025 | 4.060 | 4.120 | 4.030 | 4.110 | 4.110 | 322,500 |
| Jan 24, 2025 | 4.100 | 4.110 | 4.000 | 4.060 | 4.060 | 490,700 |
| Jan 23, 2025 | 4.080 | 4.190 | 4.080 | 4.090 | 4.090 | 286,400 |
| Jan 22, 2025 | 4.110 | 4.230 | 4.070 | 4.070 | 4.070 | 219,000 |
| Jan 21, 2025 | 4.110 | 4.150 | 4.090 | 4.100 | 4.100 | 303,000 |
| Jan 20, 2025 | 4.150 | 4.240 | 4.070 | 4.100 | 4.100 | 140,000 |
| Jan 17, 2025 | 4.100 | 4.170 | 4.030 | 4.160 | 4.160 | 401,000 |
| Jan 16, 2025 | 3.980 | 4.120 | 3.980 | 4.080 | 4.080 | 420,000 |
| Jan 15, 2025 | 4.090 | 4.090 | 3.790 | 3.950 | 3.950 | 1,667,000 |
| Jan 14, 2025 | 4.000 | 4.090 | 3.950 | 4.090 | 4.090 | 455,000 |
| Jan 13, 2025 | 3.970 | 4.000 | 3.730 | 3.990 | 3.990 | 1,135,000 |
| Jan 10, 2025 | 4.290 | 4.290 | 3.890 | 3.940 | 3.940 | 3,173,000 |
| Jan 9, 2025 | 4.250 | 4.320 | 4.180 | 4.260 | 4.260 | 405,000 |
| Jan 8, 2025 | 4.350 | 4.350 | 4.220 | 4.230 | 4.230 | 217,000 |
| Jan 7, 2025 | 4.300 | 4.360 | 4.180 | 4.350 | 4.350 | 670,320 |
| Jan 6, 2025 | 4.590 | 4.650 | 4.310 | 4.310 | 4.310 | 1,363,000 |
| Jan 3, 2025 | 4.390 | 4.750 | 4.380 | 4.700 | 4.700 | 1,799,000 |
| Jan 2, 2025 | 4.330 | 4.380 | 4.310 | 4.380 | 4.380 | 276,000 |
| Dec 31, 2024 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | - |
| Dec 30, 2024 | 4.480 | 4.480 | 4.320 | 4.320 | 4.320 | 668,515 |
| Dec 27, 2024 | 4.400 | 4.500 | 4.310 | 4.480 | 4.480 | 767,000 |
| Dec 24, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
| Dec 23, 2024 | 4.440 | 4.450 | 4.350 | 4.400 | 4.400 | 169,000 |
| Dec 20, 2024 | 4.450 | 4.450 | 4.350 | 4.440 | 4.440 | 337,000 |
| Dec 19, 2024 | 4.370 | 4.480 | 4.360 | 4.470 | 4.470 | 262,000 |
| Dec 18, 2024 | 4.360 | 4.480 | 4.360 | 4.430 | 4.430 | 671,600 |
| Dec 17, 2024 | 4.350 | 4.450 | 4.350 | 4.430 | 4.430 | 42,000 |
| Dec 16, 2024 | 4.490 | 4.490 | 4.370 | 4.460 | 4.460 | 95,000 |
| Dec 13, 2024 | 4.460 | 4.530 | 4.420 | 4.490 | 4.490 | 248,000 |
| Dec 12, 2024 | 4.450 | 4.490 | 4.330 | 4.460 | 4.460 | 535,143 |
| Dec 11, 2024 | 4.450 | 4.500 | 4.380 | 4.450 | 4.450 | 531,000 |
| Dec 10, 2024 | 4.520 | 4.530 | 4.280 | 4.500 | 4.500 | 926,000 |
| Dec 9, 2024 | 4.420 | 4.530 | 4.420 | 4.500 | 4.500 | 476,000 |
| Dec 6, 2024 | 4.360 | 4.420 | 4.280 | 4.420 | 4.420 | 680,000 |
| Dec 5, 2024 | 4.360 | 4.420 | 4.330 | 4.410 | 4.410 | 458,000 |
| Dec 4, 2024 | 4.400 | 4.460 | 4.320 | 4.420 | 4.420 | 715,000 |
| Dec 3, 2024 | 4.130 | 4.470 | 4.110 | 4.460 | 4.460 | 2,431,000 |
| Dec 2, 2024 | 4.000 | 4.160 | 4.000 | 4.110 | 4.110 | 605,000 |
| Nov 29, 2024 | 4.000 | 4.200 | 3.950 | 3.950 | 3.950 | 9,122,000 |
| Nov 28, 2024 | 3.790 | 4.110 | 3.790 | 4.080 | 4.080 | 1,259,000 |
| Nov 27, 2024 | 3.710 | 3.840 | 3.650 | 3.790 | 3.790 | 351,000 |
| Nov 26, 2024 | 3.920 | 3.950 | 3.690 | 3.730 | 3.730 | 1,061,500 |
| Nov 25, 2024 | 3.770 | 4.020 | 3.760 | 3.950 | 3.950 | 984,000 |
| Nov 22, 2024 | 3.760 | 3.840 | 3.700 | 3.720 | 3.720 | 8,204,000 |
| Nov 21, 2024 | 3.770 | 3.800 | 3.750 | 3.760 | 3.760 | 136,000 |
| Nov 20, 2024 | 3.960 | 3.960 | 3.820 | 3.860 | 3.860 | 116,000 |
| Nov 19, 2024 | 4.010 | 4.010 | 3.870 | 3.900 | 3.900 | 80,000 |
| Nov 18, 2024 | 3.900 | 3.980 | 3.810 | 3.960 | 3.960 | 212,000 |
| Nov 15, 2024 | 3.830 | 3.960 | 3.830 | 3.920 | 3.920 | 120,000 |
| Nov 14, 2024 | 3.950 | 3.950 | 3.800 | 3.860 | 3.860 | 691,000 |
| Nov 13, 2024 | 3.940 | 4.000 | 3.870 | 3.960 | 3.960 | 102,000 |
| Nov 12, 2024 | 3.980 | 4.160 | 3.940 | 3.950 | 3.950 | 1,096,000 |
| Nov 11, 2024 | 3.980 | 4.140 | 3.930 | 3.950 | 3.950 | 948,000 |
| Nov 8, 2024 | 3.920 | 4.130 | 3.860 | 3.980 | 3.980 | 959,000 |
| Nov 7, 2024 | 3.640 | 3.980 | 3.580 | 3.970 | 3.970 | 1,302,000 |
| Nov 6, 2024 | 3.570 | 3.640 | 3.570 | 3.640 | 3.640 | 363,000 |
| Nov 5, 2024 | 3.600 | 3.670 | 3.510 | 3.560 | 3.560 | 820,000 |
| Nov 4, 2024 | 3.770 | 3.770 | 3.590 | 3.600 | 3.600 | 166,000 |
| Nov 1, 2024 | 3.610 | 3.650 | 3.550 | 3.620 | 3.620 | 285,000 |
| Oct 31, 2024 | 3.690 | 3.720 | 3.580 | 3.610 | 3.610 | 538,000 |
| Oct 30, 2024 | 3.820 | 3.820 | 3.650 | 3.650 | 3.650 | 371,000 |
| Oct 29, 2024 | 3.840 | 3.840 | 3.780 | 3.820 | 3.820 | 139,000 |
| Oct 28, 2024 | 3.820 | 3.880 | 3.790 | 3.840 | 3.840 | 163,000 |
| Oct 25, 2024 | 3.940 | 3.940 | 3.820 | 3.820 | 3.820 | 312,000 |
| Oct 24, 2024 | 3.860 | 3.890 | 3.810 | 3.890 | 3.890 | 247,000 |
| Oct 23, 2024 | 3.940 | 3.960 | 3.850 | 3.860 | 3.860 | 156,000 |
| Oct 22, 2024 | 3.820 | 3.940 | 3.780 | 3.940 | 3.940 | 482,000 |
| Oct 21, 2024 | 3.710 | 3.830 | 3.700 | 3.830 | 3.830 | 620,000 |
| Oct 18, 2024 | 3.660 | 3.680 | 3.570 | 3.630 | 3.630 | 386,000 |
| Oct 17, 2024 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 227,900 |
| Oct 16, 2024 | 3.640 | 3.690 | 3.610 | 3.650 | 3.650 | 50,000 |
| Oct 15, 2024 | 3.700 | 3.710 | 3.640 | 3.640 | 3.640 | 205,000 |
| Oct 14, 2024 | 3.700 | 3.850 | 3.690 | 3.780 | 3.780 | 509,000 |
| Oct 10, 2024 | 3.620 | 3.760 | 3.600 | 3.700 | 3.700 | 842,000 |
| Oct 9, 2024 | 3.600 | 3.630 | 3.450 | 3.540 | 3.540 | 492,000 |
| Oct 8, 2024 | 3.840 | 3.840 | 3.560 | 3.590 | 3.590 | 841,000 |
| Oct 7, 2024 | 3.930 | 3.940 | 3.740 | 3.840 | 3.840 | 1,086,002 |
| Oct 4, 2024 | 3.750 | 3.820 | 3.710 | 3.790 | 3.790 | 469,000 |
| Oct 3, 2024 | 3.800 | 3.940 | 3.650 | 3.720 | 3.720 | 979,000 |
| Oct 2, 2024 | 3.680 | 3.820 | 3.530 | 3.820 | 3.820 | 1,072,998 |
| Sep 30, 2024 | 3.560 | 3.680 | 3.530 | 3.590 | 3.590 | 2,935,000 |
| Sep 27, 2024 | 3.520 | 3.590 | 3.500 | 3.560 | 3.560 | 670,000 |
| Sep 26, 2024 | 0.200 Dividend | |||||
| Sep 26, 2024 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 510,000 |
| Sep 25, 2024 | 3.690 | 3.690 | 3.570 | 3.570 | 3.370 | 404,000 |
| Sep 24, 2024 | 3.620 | 3.650 | 3.560 | 3.610 | 3.408 | 984,000 |
| Sep 23, 2024 | 3.500 | 3.640 | 3.490 | 3.600 | 3.398 | 1,225,000 |
| Sep 20, 2024 | 3.460 | 3.730 | 3.460 | 3.500 | 3.304 | 1,875,000 |
| Sep 19, 2024 | 3.410 | 3.430 | 3.390 | 3.430 | 3.238 | 459,000 |
| Sep 17, 2024 | 3.460 | 3.460 | 3.380 | 3.410 | 3.219 | 226,000 |
| Sep 16, 2024 | 3.470 | 3.480 | 3.390 | 3.440 | 3.247 | 101,000 |
| Sep 13, 2024 | 3.390 | 3.460 | 3.350 | 3.400 | 3.210 | 187,000 |
| Sep 12, 2024 | 3.380 | 3.430 | 3.330 | 3.390 | 3.200 | 249,000 |
| Sep 11, 2024 | 3.360 | 3.390 | 3.270 | 3.330 | 3.143 | 339,000 |
| Sep 10, 2024 | 3.330 | 3.400 | 3.320 | 3.380 | 3.191 | 251,000 |
| Sep 9, 2024 | 3.400 | 3.400 | 3.320 | 3.360 | 3.172 | 208,000 |
| Sep 5, 2024 | 3.390 | 3.410 | 3.360 | 3.410 | 3.219 | 300,000 |
| Sep 4, 2024 | 3.400 | 3.410 | 3.370 | 3.380 | 3.191 | 172,000 |
| Sep 3, 2024 | 3.510 | 3.550 | 3.400 | 3.410 | 3.219 | 696,000 |
| Sep 2, 2024 | 3.470 | 3.530 | 3.450 | 3.510 | 3.313 | 1,140,000 |
| Aug 30, 2024 | 3.410 | 3.460 | 3.390 | 3.450 | 3.257 | 529,000 |
| Aug 29, 2024 | 3.400 | 3.400 | 3.330 | 3.380 | 3.191 | 441,000 |
| Aug 28, 2024 | 3.400 | 3.430 | 3.360 | 3.380 | 3.191 | 595,000 |
| Aug 27, 2024 | 3.330 | 3.380 | 3.260 | 3.380 | 3.191 | 1,137,000 |
| Aug 26, 2024 | 3.250 | 3.350 | 3.250 | 3.330 | 3.143 | 497,000 |
| Aug 23, 2024 | 3.200 | 3.350 | 3.190 | 3.250 | 3.068 | 2,153,000 |
| Aug 22, 2024 | 2.890 | 3.000 | 2.860 | 2.950 | 2.785 | 449,000 |
| Aug 21, 2024 | 2.860 | 2.900 | 2.860 | 2.870 | 2.709 | 105,000 |
| Aug 20, 2024 | 2.810 | 2.910 | 2.810 | 2.850 | 2.690 | 243,000 |
| Aug 19, 2024 | 2.820 | 2.820 | 2.780 | 2.790 | 2.634 | 493,000 |
| Aug 16, 2024 | 2.890 | 2.890 | 2.820 | 2.820 | 2.662 | 69,000 |
| Aug 15, 2024 | 2.850 | 2.860 | 2.830 | 2.830 | 2.671 | 214,000 |
| Aug 14, 2024 | 2.900 | 2.900 | 2.850 | 2.850 | 2.690 | 21,000 |
| Aug 13, 2024 | 2.950 | 3.010 | 2.850 | 2.880 | 2.719 | 381,000 |
| Aug 12, 2024 | 2.910 | 2.970 | 2.910 | 2.950 | 2.785 | 90,000 |
| Aug 9, 2024 | 2.900 | 2.940 | 2.890 | 2.940 | 2.775 | 89,000 |
| Aug 8, 2024 | 2.910 | 2.940 | 2.810 | 2.900 | 2.738 | 416,000 |
| Aug 7, 2024 | 2.860 | 2.910 | 2.850 | 2.900 | 2.738 | 63,000 |
| Aug 6, 2024 | 2.780 | 2.850 | 2.730 | 2.790 | 2.634 | 541,000 |
| Aug 5, 2024 | 2.800 | 2.850 | 2.700 | 2.700 | 2.549 | 505,000 |
| Aug 2, 2024 | 2.860 | 2.920 | 2.820 | 2.860 | 2.700 | 481,000 |
| Aug 1, 2024 | 2.880 | 2.880 | 2.770 | 2.850 | 2.690 | 12,000 |
| Jul 31, 2024 | 2.810 | 2.830 | 2.770 | 2.800 | 2.643 | 105,000 |
| Jul 30, 2024 | 2.860 | 2.890 | 2.750 | 2.750 | 2.596 | 247,000 |
| Jul 29, 2024 | 2.890 | 2.890 | 2.730 | 2.760 | 2.605 | 141,000 |
| Jul 26, 2024 | 2.800 | 2.830 | 2.720 | 2.780 | 2.624 | 196,000 |
| Jul 25, 2024 | 2.850 | 2.850 | 2.700 | 2.800 | 2.643 | 605,000 |
| Jul 24, 2024 | 2.880 | 2.900 | 2.800 | 2.870 | 2.709 | 502,000 |
| Jul 23, 2024 | 2.910 | 2.920 | 2.880 | 2.890 | 2.728 | 168,000 |
| Jul 22, 2024 | 2.920 | 2.990 | 2.920 | 2.960 | 2.794 | 98,000 |
| Jul 19, 2024 | 2.900 | 2.950 | 2.890 | 2.930 | 2.766 | 107,000 |
| Jul 18, 2024 | 2.920 | 2.920 | 2.850 | 2.900 | 2.738 | 616,000 |
| Jul 17, 2024 | 3.000 | 3.000 | 2.890 | 2.920 | 2.756 | 293,000 |
| Jul 16, 2024 | 2.970 | 2.970 | 2.920 | 2.930 | 2.766 | 315,000 |
| Jul 15, 2024 | 3.020 | 3.050 | 2.970 | 2.970 | 2.804 | 200,000 |
| Jul 12, 2024 | 3.010 | 3.020 | 3.000 | 3.000 | 2.832 | 294,000 |
| Jul 11, 2024 | 3.000 | 3.050 | 2.990 | 2.990 | 2.822 | 218,000 |
| Jul 10, 2024 | 3.010 | 3.100 | 2.970 | 2.970 | 2.804 | 201,000 |
| Jul 9, 2024 | 2.990 | 3.070 | 2.990 | 3.000 | 2.832 | 198,000 |
| Jul 8, 2024 | 3.040 | 3.090 | 3.000 | 3.010 | 2.841 | 171,000 |
| Jul 5, 2024 | 3.160 | 3.160 | 3.020 | 3.050 | 2.879 | 108,000 |
| Jul 4, 2024 | 3.170 | 3.230 | 3.100 | 3.170 | 2.992 | 342,000 |
| Jul 3, 2024 | 3.030 | 3.170 | 3.030 | 3.170 | 2.992 | 544,000 |
| Jul 2, 2024 | 2.960 | 3.060 | 2.960 | 2.960 | 2.794 | 458,000 |
| Jun 28, 2024 | 2.900 | 2.990 | 2.900 | 2.960 | 2.794 | 433,000 |
| Jun 27, 2024 | 2.960 | 2.980 | 2.910 | 2.910 | 2.747 | 349,000 |
| Jun 26, 2024 | 3.000 | 3.030 | 2.970 | 2.990 | 2.822 | 129,000 |
| Jun 25, 2024 | 2.980 | 3.080 | 2.980 | 3.050 | 2.879 | 112,000 |
| Jun 24, 2024 | 3.230 | 3.230 | 2.950 | 2.990 | 2.822 | 189,000 |
| Jun 21, 2024 | 3.030 | 3.090 | 3.030 | 3.040 | 2.870 | 248,000 |
| Jun 20, 2024 | 3.110 | 3.160 | 3.030 | 3.050 | 2.879 | 374,000 |
| Jun 19, 2024 | 3.200 | 3.200 | 3.120 | 3.120 | 2.945 | 140,000 |
| Jun 18, 2024 | 3.170 | 3.250 | 3.160 | 3.200 | 3.021 | 451,000 |
| Jun 17, 2024 | 3.240 | 3.240 | 3.170 | 3.170 | 2.992 | 290,000 |
| Jun 14, 2024 | 3.180 | 3.240 | 3.150 | 3.230 | 3.049 | 445,000 |
| Jun 13, 2024 | 3.050 | 3.150 | 3.000 | 3.150 | 2.974 | 709,000 |
| Jun 12, 2024 | 2.980 | 3.060 | 2.940 | 3.050 | 2.879 | 874,000 |
| Jun 11, 2024 | 0.250 Dividend | |||||
| Jun 11, 2024 | 3.000 | 3.060 | 2.870 | 2.940 | 2.775 | 599,000 |
| Jun 7, 2024 | 3.190 | 3.240 | 3.190 | 3.210 | 2.794 | 848,000 |
| Jun 6, 2024 | 3.210 | 3.250 | 3.190 | 3.200 | 2.785 | 901,000 |
| Jun 5, 2024 | 3.200 | 3.210 | 3.190 | 3.210 | 2.794 | 1,261,000 |
| Jun 4, 2024 | 3.210 | 3.210 | 3.190 | 3.200 | 2.785 | 1,256,000 |
| Jun 3, 2024 | 3.190 | 3.220 | 3.180 | 3.200 | 2.785 | 1,049,000 |
| May 31, 2024 | 3.190 | 3.220 | 3.160 | 3.160 | 2.751 | 276,000 |
| May 30, 2024 | 3.210 | 3.220 | 3.190 | 3.220 | 2.803 | 369,000 |
| May 29, 2024 | 3.200 | 3.270 | 3.180 | 3.220 | 2.803 | 278,000 |
| May 28, 2024 | 3.220 | 3.240 | 3.190 | 3.200 | 2.785 | 398,000 |
| May 27, 2024 | 3.200 | 3.260 | 3.200 | 3.210 | 2.794 | 399,000 |
| May 24, 2024 | 3.220 | 3.290 | 3.210 | 3.240 | 2.820 | 400,000 |
| May 23, 2024 | 3.200 | 3.290 | 3.200 | 3.240 | 2.820 | 298,000 |
| May 22, 2024 | 3.270 | 3.270 | 3.210 | 3.210 | 2.794 | 475,000 |
| May 21, 2024 | 3.200 | 3.330 | 3.190 | 3.270 | 2.846 | 2,030,000 |
| May 20, 2024 | 3.090 | 3.180 | 3.080 | 3.180 | 2.768 | 3,730,800 |
| May 17, 2024 | 3.080 | 3.100 | 3.050 | 3.090 | 2.690 | 526,000 |
| May 16, 2024 | 3.110 | 3.140 | 3.050 | 3.060 | 2.664 | 795,000 |
| May 14, 2024 | 3.120 | 3.150 | 3.040 | 3.100 | 2.698 | 538,000 |
| May 13, 2024 | 3.050 | 3.240 | 3.040 | 3.120 | 2.716 | 1,299,000 |
| May 10, 2024 | 3.050 | 3.120 | 3.040 | 3.050 | 2.655 | 1,100,000 |
| May 9, 2024 | 3.060 | 3.100 | 3.040 | 3.040 | 2.646 | 443,800 |
| May 8, 2024 | 3.050 | 3.150 | 3.030 | 3.040 | 2.646 | 1,596,000 |
| May 7, 2024 | 3.150 | 3.150 | 3.040 | 3.090 | 2.690 | 606,000 |
| May 6, 2024 | 3.220 | 3.220 | 3.100 | 3.150 | 2.742 | 651,000 |
| May 3, 2024 | 3.150 | 3.220 | 3.110 | 3.220 | 2.803 | 314,000 |
| May 2, 2024 | 3.170 | 3.200 | 3.130 | 3.130 | 2.725 | 245,000 |
| Apr 30, 2024 | 3.200 | 3.210 | 3.180 | 3.180 | 2.768 | 99,000 |
| Apr 29, 2024 | 3.190 | 3.200 | 3.170 | 3.200 | 2.785 | 405,000 |
| Apr 26, 2024 | 3.230 | 3.240 | 3.200 | 3.230 | 2.812 | 477,000 |
| Apr 25, 2024 | 3.250 | 3.250 | 3.210 | 3.240 | 2.820 | 165,000 |
| Apr 24, 2024 | 3.200 | 3.260 | 3.200 | 3.250 | 2.829 | 122,000 |
| Apr 23, 2024 | 3.260 | 3.260 | 3.160 | 3.220 | 2.803 | 133,000 |
| Apr 22, 2024 | 3.150 | 3.200 | 3.110 | 3.170 | 2.759 | 153,000 |
| Apr 19, 2024 | 3.220 | 3.220 | 3.170 | 3.200 | 2.785 | 67,000 |
| Apr 18, 2024 | 3.210 | 3.300 | 3.210 | 3.220 | 2.803 | 387,000 |
| Apr 17, 2024 | 3.180 | 3.230 | 3.150 | 3.210 | 2.794 | 194,000 |
| Apr 16, 2024 | 3.280 | 3.300 | 3.160 | 3.200 | 2.785 | 237,000 |
| Apr 15, 2024 | 3.300 | 3.330 | 3.290 | 3.300 | 2.873 | 194,000 |
| Apr 12, 2024 | 3.310 | 3.340 | 3.290 | 3.300 | 2.873 | 171,000 |
| Apr 11, 2024 | 3.320 | 3.330 | 3.300 | 3.310 | 2.881 | 242,000 |
| Apr 10, 2024 | 3.200 | 3.370 | 3.200 | 3.320 | 2.890 | 1,235,000 |
| Apr 9, 2024 | 3.180 | 3.260 | 3.180 | 3.230 | 2.812 | 154,000 |
| Apr 8, 2024 | 3.190 | 3.190 | 3.170 | 3.190 | 2.777 | 119,000 |
| Apr 5, 2024 | 3.200 | 3.230 | 3.160 | 3.190 | 2.777 | 212,000 |
| Apr 3, 2024 | 3.200 | 3.220 | 3.160 | 3.210 | 2.794 | 342,000 |
| Apr 2, 2024 | 3.200 | 3.270 | 3.160 | 3.180 | 2.768 | 677,000 |
| Mar 28, 2024 | 3.150 | 3.190 | 3.130 | 3.170 | 2.759 | 609,000 |
| Mar 27, 2024 | 3.300 | 3.350 | 3.100 | 3.110 | 2.707 | 2,166,400 |
| Mar 26, 2024 | 2.930 | 2.980 | 2.910 | 2.940 | 2.559 | 233,000 |
| Mar 25, 2024 | 2.930 | 2.950 | 2.920 | 2.930 | 2.550 | 78,000 |
| Mar 22, 2024 | 2.900 | 2.980 | 2.880 | 2.930 | 2.550 | 534,880 |
| Mar 21, 2024 | 2.910 | 2.990 | 2.840 | 2.930 | 2.550 | 2,136,000 |
| Mar 20, 2024 | 2.950 | 3.070 | 2.930 | 3.070 | 2.672 | 261,000 |
| Mar 19, 2024 | 2.920 | 2.980 | 2.910 | 2.960 | 2.577 | 158,000 |
| Mar 18, 2024 | 2.880 | 3.000 | 2.880 | 3.000 | 2.611 | 152,000 |
| Mar 15, 2024 | 2.890 | 2.920 | 2.860 | 2.900 | 2.524 | 293,000 |
| Mar 14, 2024 | 2.940 | 2.990 | 2.890 | 2.980 | 2.594 | 113,000 |
| Mar 13, 2024 | 2.950 | 3.000 | 2.930 | 3.000 | 2.611 | 70,000 |
| Mar 12, 2024 | 3.160 | 3.160 | 2.950 | 2.960 | 2.577 | 434,000 |
| Mar 11, 2024 | 2.970 | 3.170 | 2.970 | 3.130 | 2.725 | 1,113,000 |
| Mar 8, 2024 | 2.970 | 3.000 | 2.950 | 2.970 | 2.585 | 465,000 |
| Mar 7, 2024 | 2.940 | 2.990 | 2.920 | 2.950 | 2.568 | 412,000 |
| Mar 6, 2024 | 2.950 | 2.950 | 2.900 | 2.940 | 2.559 | 181,000 |
| Mar 5, 2024 | 2.990 | 3.000 | 2.890 | 2.930 | 2.550 | 539,000 |
| Mar 4, 2024 | 2.800 | 2.830 | 2.750 | 2.830 | 2.463 | 133,000 |
| Mar 1, 2024 | 2.660 | 2.850 | 2.660 | 2.760 | 2.402 | 387,000 |
| Feb 29, 2024 | 2.800 | 2.870 | 2.680 | 2.780 | 2.420 | 335,800 |
| Feb 28, 2024 | 2.810 | 2.910 | 2.760 | 2.800 | 2.437 | 364,000 |
| Feb 27, 2024 | 2.850 | 2.900 | 2.830 | 2.820 | 2.455 | 99,000 |
| Feb 26, 2024 | 2.810 | 2.850 | 2.770 | 2.830 | 2.463 | 414,000 |
| Feb 23, 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.507 | 74,000 |
| Feb 22, 2024 | 2.800 | 2.900 | 2.800 | 2.880 | 2.507 | 202,000 |
| Feb 21, 2024 | 2.660 | 2.810 | 2.610 | 2.800 | 2.437 | 446,000 |
| Feb 20, 2024 | 2.610 | 2.680 | 2.570 | 2.660 | 2.315 | 82,000 |