4.070
+0.070
+(1.75%)
At close: 3:59:30 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 20, 2025 | 3.990 | 4.080 | 3.930 | 4.070 | 4.070 | 4,295,000 |
| Jan 17, 2025 | 3.880 | 4.010 | 3.860 | 4.000 | 4.000 | 3,781,000 |
| Jan 16, 2025 | 3.990 | 4.000 | 3.850 | 3.870 | 3.870 | 1,211,000 |
| Jan 15, 2025 | 3.920 | 3.980 | 3.850 | 3.980 | 3.980 | 475,000 |
| Jan 14, 2025 | 3.920 | 3.920 | 3.810 | 3.860 | 3.860 | 693,470 |
| Jan 13, 2025 | 3.810 | 3.850 | 3.730 | 3.830 | 3.830 | 1,205,000 |
| Jan 10, 2025 | 3.890 | 3.890 | 3.780 | 3.810 | 3.810 | 583,000 |
| Jan 9, 2025 | 3.880 | 3.890 | 3.840 | 3.860 | 3.860 | 243,000 |
| Jan 8, 2025 | 3.910 | 3.920 | 3.810 | 3.830 | 3.830 | 966,000 |
| Jan 7, 2025 | 3.870 | 3.940 | 3.870 | 3.890 | 3.890 | 707,000 |
| Jan 6, 2025 | 4.030 | 4.030 | 3.850 | 3.870 | 3.870 | 2,618,000 |
| Jan 3, 2025 | 3.990 | 4.050 | 3.970 | 4.000 | 4.000 | 901,000 |
| Jan 2, 2025 | 4.070 | 4.100 | 4.010 | 4.010 | 4.010 | 633,000 |
| Dec 31, 2024 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
| Dec 30, 2024 | 4.010 | 4.100 | 4.000 | 4.030 | 4.030 | 673,000 |
| Dec 27, 2024 | 3.950 | 4.040 | 3.930 | 4.010 | 4.010 | 748,000 |
| Dec 24, 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | - |
| Dec 23, 2024 | 4.000 | 4.000 | 3.920 | 3.950 | 3.950 | 1,374,000 |
| Dec 20, 2024 | 4.010 | 4.010 | 3.970 | 4.010 | 4.010 | 499,049 |
| Dec 19, 2024 | 3.990 | 4.030 | 3.940 | 4.010 | 4.010 | 1,199,000 |
| Dec 18, 2024 | 4.040 | 4.060 | 3.990 | 4.010 | 4.010 | 1,431,000 |
| Dec 17, 2024 | 4.050 | 4.090 | 4.010 | 4.040 | 4.040 | 803,000 |
| Dec 16, 2024 | 4.070 | 4.080 | 4.020 | 4.050 | 4.050 | 761,000 |
| Dec 13, 2024 | 4.110 | 4.110 | 4.040 | 4.060 | 4.060 | 681,000 |
| Dec 12, 2024 | 4.140 | 4.140 | 4.090 | 4.110 | 4.110 | 793,000 |
| Dec 11, 2024 | 4.130 | 4.170 | 4.110 | 4.140 | 4.140 | 677,524 |
| Dec 10, 2024 | 4.330 | 4.350 | 4.120 | 4.150 | 4.150 | 952,000 |
| Dec 9, 2024 | 4.210 | 4.240 | 4.140 | 4.240 | 4.240 | 1,085,000 |
| Dec 6, 2024 | 4.230 | 4.230 | 4.150 | 4.170 | 4.170 | 388,000 |
| Dec 5, 2024 | 4.170 | 4.240 | 4.160 | 4.230 | 4.230 | 789,000 |
| Dec 4, 2024 | 4.190 | 4.230 | 4.160 | 4.200 | 4.200 | 679,000 |
| Dec 3, 2024 | 4.130 | 4.220 | 4.120 | 4.210 | 4.210 | 1,432,000 |
| Dec 2, 2024 | 4.100 | 4.160 | 4.080 | 4.150 | 4.150 | 1,591,000 |
| Nov 29, 2024 | 4.110 | 4.120 | 4.030 | 4.100 | 4.100 | 994,000 |
| Nov 28, 2024 | 4.110 | 4.110 | 4.040 | 4.050 | 4.050 | 304,000 |
| Nov 27, 2024 | 4.020 | 4.130 | 3.910 | 4.110 | 4.110 | 731,000 |
| Nov 26, 2024 | 4.020 | 4.080 | 3.960 | 4.040 | 4.040 | 940,000 |
| Nov 25, 2024 | 4.040 | 4.090 | 4.020 | 4.030 | 4.030 | 1,616,000 |
| Nov 22, 2024 | 4.160 | 4.160 | 4.020 | 4.060 | 4.060 | 534,000 |
| Nov 21, 2024 | 4.160 | 4.200 | 4.130 | 4.180 | 4.180 | 869,000 |
| Nov 20, 2024 | 4.110 | 4.130 | 4.090 | 4.130 | 4.130 | 379,000 |
| Nov 19, 2024 | 4.120 | 4.200 | 4.120 | 4.150 | 4.150 | 849,000 |
| Nov 18, 2024 | 4.130 | 4.200 | 4.090 | 4.110 | 4.110 | 1,359,000 |
| Nov 15, 2024 | 4.030 | 4.100 | 4.020 | 4.090 | 4.090 | 602,000 |
| Nov 14, 2024 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 1,024,000 |
| Nov 13, 2024 | 4.040 | 4.110 | 4.010 | 4.040 | 4.040 | 827,000 |
| Nov 12, 2024 | 4.190 | 4.220 | 4.010 | 4.090 | 4.090 | 2,285,000 |
| Nov 11, 2024 | 4.160 | 4.180 | 4.100 | 4.150 | 4.150 | 786,000 |
| Nov 8, 2024 | 4.230 | 4.230 | 4.100 | 4.110 | 4.110 | 1,672,000 |
| Nov 7, 2024 | 4.120 | 4.230 | 4.120 | 4.230 | 4.230 | 975,000 |
| Nov 6, 2024 | 4.200 | 4.260 | 4.100 | 4.100 | 4.100 | 1,018,000 |
| Nov 5, 2024 | 4.150 | 4.210 | 4.110 | 4.140 | 4.140 | 862,000 |
| Nov 4, 2024 | 4.180 | 4.210 | 4.130 | 4.150 | 4.150 | 951,000 |
| Nov 1, 2024 | 4.140 | 4.280 | 4.090 | 4.200 | 4.200 | 1,816,000 |
| Oct 31, 2024 | 3.990 | 4.230 | 3.990 | 4.080 | 4.080 | 3,010,000 |
| Oct 30, 2024 | 3.940 | 3.940 | 3.880 | 3.890 | 3.890 | 1,021,000 |
| Oct 29, 2024 | 4.010 | 4.030 | 3.890 | 3.940 | 3.940 | 2,441,000 |
| Oct 28, 2024 | 4.080 | 4.080 | 4.000 | 4.050 | 4.050 | 1,032,000 |
| Oct 25, 2024 | 4.080 | 4.080 | 4.030 | 4.070 | 4.070 | 978,200 |
| Oct 24, 2024 | 4.170 | 4.170 | 4.030 | 4.110 | 4.110 | 961,000 |
| Oct 23, 2024 | 4.170 | 4.210 | 4.120 | 4.160 | 4.160 | 1,988,000 |
| Oct 22, 2024 | 4.180 | 4.240 | 4.170 | 4.170 | 4.170 | 1,046,000 |
| Oct 21, 2024 | 4.250 | 4.320 | 4.170 | 4.190 | 4.190 | 1,319,000 |
| Oct 18, 2024 | 4.220 | 4.250 | 4.130 | 4.250 | 4.250 | 1,479,000 |
| Oct 17, 2024 | 4.240 | 4.330 | 4.100 | 4.120 | 4.120 | 2,439,286 |
| Oct 16, 2024 | 3.980 | 4.310 | 3.980 | 4.310 | 4.310 | 8,835,229 |
| Oct 15, 2024 | 4.100 | 4.150 | 3.940 | 3.970 | 3.970 | 1,622,000 |
| Oct 14, 2024 | 4.130 | 4.240 | 3.970 | 4.070 | 4.070 | 2,324,000 |
| Oct 10, 2024 | 4.080 | 4.260 | 4.020 | 4.140 | 4.140 | 1,203,000 |
| Oct 9, 2024 | 4.200 | 4.300 | 3.960 | 4.030 | 4.030 | 2,939,000 |
| Oct 8, 2024 | 4.770 | 4.790 | 4.200 | 4.200 | 4.200 | 5,272,000 |
| Oct 7, 2024 | 4.310 | 4.740 | 4.310 | 4.740 | 4.740 | 8,793,000 |
| Oct 4, 2024 | 4.220 | 4.330 | 4.150 | 4.310 | 4.310 | 3,843,000 |
| Oct 3, 2024 | 4.400 | 4.400 | 4.140 | 4.200 | 4.200 | 3,618,000 |
| Oct 2, 2024 | 4.100 | 4.330 | 4.100 | 4.330 | 4.330 | 8,117,000 |
| Sep 30, 2024 | 3.900 | 4.130 | 3.900 | 4.070 | 4.070 | 4,865,918 |
| Sep 27, 2024 | 3.850 | 3.910 | 3.780 | 3.890 | 3.890 | 14,447,000 |
| Sep 26, 2024 | 3.700 | 3.820 | 3.700 | 3.820 | 3.820 | 2,103,000 |
| Sep 25, 2024 | 3.750 | 3.800 | 3.660 | 3.690 | 3.690 | 1,249,000 |
| Sep 24, 2024 | 3.630 | 3.720 | 3.630 | 3.710 | 3.710 | 870,000 |
| Sep 23, 2024 | 3.700 | 3.720 | 3.600 | 3.610 | 3.610 | 643,000 |
| Sep 20, 2024 | 3.680 | 3.710 | 3.630 | 3.690 | 3.690 | 1,325,199 |
| Sep 19, 2024 | 3.630 | 3.670 | 3.620 | 3.630 | 3.630 | 433,000 |
| Sep 17, 2024 | 3.640 | 3.680 | 3.620 | 3.630 | 3.630 | 210,000 |
| Sep 16, 2024 | 3.620 | 3.640 | 3.580 | 3.640 | 3.640 | 131,000 |
| Sep 13, 2024 | 3.650 | 3.700 | 3.610 | 3.610 | 3.610 | 155,000 |
| Sep 12, 2024 | 3.550 | 3.700 | 3.550 | 3.700 | 3.700 | 1,124,000 |
| Sep 11, 2024 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | - |
| Sep 10, 2024 | 3.680 | 3.690 | 3.590 | 3.670 | 3.670 | 1,177,000 |
| Sep 9, 2024 | 3.680 | 3.710 | 3.610 | 3.680 | 3.680 | 1,345,000 |
| Sep 5, 2024 | 3.690 | 3.760 | 3.680 | 3.710 | 3.710 | 1,713,000 |
| Sep 4, 2024 | 3.680 | 3.720 | 3.640 | 3.700 | 3.700 | 813,000 |
| Sep 3, 2024 | 3.650 | 3.740 | 3.580 | 3.700 | 3.700 | 1,711,000 |
| Sep 2, 2024 | 3.650 | 3.660 | 3.580 | 3.650 | 3.650 | 1,051,000 |
| Aug 30, 2024 | 3.690 | 3.710 | 3.600 | 3.660 | 3.660 | 1,315,000 |
| Aug 29, 2024 | 3.590 | 3.640 | 3.550 | 3.600 | 3.600 | 1,178,000 |
| Aug 28, 2024 | 3.640 | 3.700 | 3.590 | 3.600 | 3.600 | 3,325,000 |
| Aug 27, 2024 | 3.610 | 3.630 | 3.540 | 3.580 | 3.580 | 527,000 |
| Aug 26, 2024 | 3.600 | 3.640 | 3.530 | 3.610 | 3.610 | 1,460,000 |
| Aug 23, 2024 | 3.480 | 3.480 | 3.380 | 3.440 | 3.440 | 317,000 |
| Aug 22, 2024 | 3.510 | 3.510 | 3.460 | 3.480 | 3.480 | 314,000 |
| Aug 21, 2024 | 3.500 | 3.530 | 3.470 | 3.510 | 3.510 | 99,000 |
| Aug 20, 2024 | 3.470 | 3.510 | 3.440 | 3.490 | 3.490 | 151,000 |
| Aug 19, 2024 | 3.500 | 3.560 | 3.450 | 3.470 | 3.470 | 492,000 |
| Aug 16, 2024 | 3.510 | 3.550 | 3.470 | 3.530 | 3.530 | 290,000 |
| Aug 15, 2024 | 3.500 | 3.510 | 3.390 | 3.510 | 3.510 | 1,245,000 |
| Aug 14, 2024 | 3.500 | 3.550 | 3.410 | 3.440 | 3.440 | 744,000 |
| Aug 13, 2024 | 3.530 | 3.570 | 3.500 | 3.500 | 3.500 | 464,000 |
| Aug 12, 2024 | 3.500 | 3.560 | 3.480 | 3.500 | 3.500 | 262,000 |
| Aug 9, 2024 | 3.450 | 3.540 | 3.450 | 3.500 | 3.500 | 696,000 |
| Aug 8, 2024 | 3.470 | 3.470 | 3.390 | 3.430 | 3.430 | 236,000 |
| Aug 7, 2024 | 3.460 | 3.490 | 3.430 | 3.470 | 3.470 | 227,000 |
| Aug 6, 2024 | 3.420 | 3.520 | 3.380 | 3.450 | 3.450 | 254,000 |
| Aug 5, 2024 | 3.570 | 3.570 | 3.360 | 3.410 | 3.410 | 939,000 |
| Aug 2, 2024 | 3.500 | 3.600 | 3.500 | 3.570 | 3.570 | 418,721 |
| Aug 1, 2024 | 3.580 | 3.580 | 3.500 | 3.510 | 3.510 | 450,000 |
| Jul 31, 2024 | 3.500 | 3.590 | 3.500 | 3.580 | 3.580 | 326,000 |
| Jul 30, 2024 | 3.600 | 3.600 | 3.510 | 3.510 | 3.510 | 679,000 |
| Jul 29, 2024 | 3.540 | 3.600 | 3.510 | 3.600 | 3.600 | 269,000 |
| Jul 26, 2024 | 3.500 | 3.580 | 3.500 | 3.540 | 3.540 | 439,000 |
| Jul 25, 2024 | 3.520 | 3.560 | 3.490 | 3.540 | 3.540 | 444,000 |
| Jul 24, 2024 | 3.600 | 3.620 | 3.530 | 3.540 | 3.540 | 10,435,000 |
| Jul 23, 2024 | 3.570 | 3.600 | 3.500 | 3.580 | 3.580 | 5,123,000 |
| Jul 22, 2024 | 3.580 | 3.590 | 3.560 | 3.570 | 3.570 | 380,000 |
| Jul 19, 2024 | 3.630 | 3.660 | 3.560 | 3.580 | 3.580 | 702,970 |
| Jul 18, 2024 | 3.670 | 3.720 | 3.640 | 3.670 | 3.670 | 131,000 |
| Jul 17, 2024 | 3.680 | 3.710 | 3.640 | 3.660 | 3.660 | 533,000 |
| Jul 16, 2024 | 3.770 | 3.770 | 3.650 | 3.660 | 3.660 | 497,000 |
| Jul 15, 2024 | 3.700 | 3.780 | 3.650 | 3.760 | 3.760 | 1,339,000 |
| Jul 12, 2024 | 3.680 | 3.750 | 3.630 | 3.750 | 3.750 | 1,350,000 |
| Jul 11, 2024 | 3.620 | 3.690 | 3.600 | 3.670 | 3.670 | 765,000 |
| Jul 10, 2024 | 3.660 | 3.660 | 3.600 | 3.620 | 3.620 | 687,616 |
| Jul 9, 2024 | 3.650 | 3.700 | 3.600 | 3.700 | 3.700 | 608,000 |
| Jul 8, 2024 | 3.710 | 3.710 | 3.650 | 3.670 | 3.670 | 848,000 |
| Jul 5, 2024 | 3.770 | 3.780 | 3.690 | 3.760 | 3.760 | 667,000 |
| Jul 4, 2024 | 3.760 | 3.820 | 3.730 | 3.750 | 3.750 | 601,000 |
| Jul 3, 2024 | 3.810 | 3.860 | 3.780 | 3.810 | 3.810 | 632,000 |
| Jul 2, 2024 | 3.890 | 3.930 | 3.790 | 3.810 | 3.810 | 743,000 |
| Jun 28, 2024 | 3.750 | 3.900 | 3.750 | 3.890 | 3.890 | 970,000 |
| Jun 27, 2024 | 3.640 | 3.760 | 3.640 | 3.760 | 3.760 | 881,492 |
| Jun 26, 2024 | 3.720 | 3.720 | 3.670 | 3.670 | 3.670 | 506,000 |
| Jun 25, 2024 | 3.680 | 3.830 | 3.680 | 3.720 | 3.720 | 1,502,000 |
| Jun 24, 2024 | 3.720 | 3.720 | 3.610 | 3.710 | 3.710 | 1,599,000 |
| Jun 21, 2024 | 3.750 | 3.780 | 3.680 | 3.760 | 3.760 | 731,000 |
| Jun 20, 2024 | 3.770 | 3.790 | 3.730 | 3.730 | 3.730 | 699,000 |
| Jun 19, 2024 | 3.730 | 3.770 | 3.720 | 3.750 | 3.750 | 1,308,000 |
| Jun 18, 2024 | 3.730 | 3.760 | 3.700 | 3.720 | 3.720 | 936,000 |
| Jun 17, 2024 | 3.820 | 3.870 | 3.700 | 3.720 | 3.720 | 876,000 |
| Jun 14, 2024 | 3.790 | 3.910 | 3.790 | 3.840 | 3.840 | 489,000 |
| Jun 13, 2024 | 3.800 | 3.840 | 3.750 | 3.820 | 3.820 | 596,000 |
| Jun 12, 2024 | 3.830 | 3.840 | 3.800 | 3.810 | 3.810 | 265,000 |
| Jun 11, 2024 | 3.870 | 3.870 | 3.730 | 3.810 | 3.810 | 1,061,020 |
| Jun 7, 2024 | 3.800 | 3.880 | 3.800 | 3.860 | 3.860 | 661,000 |
| Jun 6, 2024 | 3.820 | 3.880 | 3.800 | 3.850 | 3.850 | 908,000 |
| Jun 5, 2024 | 3.900 | 3.930 | 3.820 | 3.830 | 3.830 | 1,264,604 |
| Jun 4, 2024 | 3.910 | 4.010 | 3.890 | 3.920 | 3.920 | 643,000 |
| Jun 3, 2024 | 4.030 | 4.030 | 3.920 | 3.940 | 3.940 | 1,404,000 |
| May 31, 2024 | 3.980 | 4.030 | 3.920 | 3.980 | 3.980 | 2,837,000 |
| May 30, 2024 | 3.950 | 4.020 | 3.770 | 3.950 | 3.950 | 3,286,000 |
| May 29, 2024 | 3.850 | 3.970 | 3.810 | 3.950 | 3.950 | 2,481,000 |
| May 28, 2024 | 3.860 | 3.930 | 3.790 | 3.830 | 3.830 | 772,000 |
| May 27, 2024 | 3.840 | 3.860 | 3.750 | 3.830 | 3.830 | 677,000 |
| May 24, 2024 | 3.760 | 3.850 | 3.760 | 3.800 | 3.800 | 457,000 |
| May 23, 2024 | 3.960 | 3.960 | 3.800 | 3.870 | 3.870 | 1,414,000 |
| May 22, 2024 | 3.980 | 4.030 | 3.950 | 3.980 | 3.980 | 1,586,000 |
| May 21, 2024 | 0.264 Dividend | |||||
| May 21, 2024 | 4.120 | 4.120 | 3.950 | 3.980 | 3.980 | 1,766,000 |
| May 20, 2024 | 4.160 | 4.300 | 4.120 | 4.240 | 3.976 | 4,387,000 |
| May 17, 2024 | 4.100 | 4.170 | 4.050 | 4.150 | 3.892 | 2,399,000 |
| May 16, 2024 | 4.120 | 4.230 | 4.060 | 4.080 | 3.826 | 2,535,000 |
| May 14, 2024 | 4.020 | 4.060 | 3.950 | 4.060 | 3.807 | 1,900,000 |
| May 13, 2024 | 3.950 | 4.060 | 3.930 | 3.990 | 3.742 | 2,534,000 |
| May 10, 2024 | 3.900 | 3.940 | 3.840 | 3.870 | 3.629 | 2,384,000 |
| May 9, 2024 | 3.650 | 3.920 | 3.650 | 3.910 | 3.667 | 4,085,000 |
| May 8, 2024 | 3.720 | 3.780 | 3.610 | 3.620 | 3.395 | 2,887,000 |
| May 7, 2024 | 3.700 | 3.830 | 3.700 | 3.770 | 3.535 | 4,326,000 |
| May 6, 2024 | 3.640 | 3.690 | 3.550 | 3.690 | 3.460 | 955,000 |
| May 3, 2024 | 3.650 | 3.740 | 3.620 | 3.660 | 3.432 | 2,287,000 |
| May 2, 2024 | 3.540 | 3.650 | 3.540 | 3.650 | 3.423 | 1,195,000 |
| Apr 30, 2024 | 3.560 | 3.610 | 3.490 | 3.580 | 3.357 | 1,247,000 |
| Apr 29, 2024 | 3.590 | 3.640 | 3.550 | 3.560 | 3.338 | 890,000 |
| Apr 26, 2024 | 3.600 | 3.630 | 3.550 | 3.610 | 3.385 | 1,507,000 |
| Apr 25, 2024 | 3.610 | 3.660 | 3.580 | 3.620 | 3.395 | 393,000 |
| Apr 24, 2024 | 3.600 | 3.640 | 3.600 | 3.610 | 3.385 | 776,000 |
| Apr 23, 2024 | 3.620 | 3.630 | 3.550 | 3.590 | 3.366 | 819,000 |
| Apr 22, 2024 | 3.600 | 3.680 | 3.600 | 3.650 | 3.423 | 577,000 |
| Apr 19, 2024 | 3.650 | 3.650 | 3.590 | 3.620 | 3.395 | 343,000 |
| Apr 18, 2024 | 3.580 | 3.660 | 3.580 | 3.650 | 3.423 | 681,000 |
| Apr 17, 2024 | 3.580 | 3.650 | 3.580 | 3.580 | 3.357 | 389,000 |
| Apr 16, 2024 | 3.610 | 3.650 | 3.580 | 3.600 | 3.376 | 792,000 |
| Apr 15, 2024 | 3.590 | 3.720 | 3.590 | 3.660 | 3.432 | 1,238,054 |
| Apr 12, 2024 | 3.680 | 3.700 | 3.600 | 3.650 | 3.423 | 565,000 |
| Apr 11, 2024 | 3.780 | 3.790 | 3.690 | 3.730 | 3.498 | 1,056,000 |
| Apr 10, 2024 | 3.730 | 3.800 | 3.710 | 3.780 | 3.545 | 1,266,000 |
| Apr 9, 2024 | 3.750 | 3.770 | 3.690 | 3.730 | 3.498 | 977,000 |
| Apr 8, 2024 | 3.620 | 3.790 | 3.620 | 3.750 | 3.517 | 846,605 |
| Apr 5, 2024 | 3.850 | 3.850 | 3.590 | 3.610 | 3.385 | 2,623,000 |
| Apr 3, 2024 | 3.830 | 3.870 | 3.730 | 3.840 | 3.601 | 1,904,913 |
| Apr 2, 2024 | 3.750 | 3.820 | 3.710 | 3.800 | 3.563 | 1,962,000 |
| Mar 28, 2024 | 3.710 | 3.750 | 3.650 | 3.730 | 3.498 | 2,515,000 |
| Mar 27, 2024 | 3.750 | 3.750 | 3.670 | 3.710 | 3.479 | 1,443,000 |
| Mar 26, 2024 | 3.770 | 3.800 | 3.670 | 3.690 | 3.460 | 894,000 |
| Mar 25, 2024 | 3.820 | 3.820 | 3.670 | 3.690 | 3.460 | 1,743,000 |
| Mar 22, 2024 | 3.950 | 3.980 | 3.740 | 3.810 | 3.573 | 2,240,000 |
| Mar 21, 2024 | 3.850 | 3.960 | 3.830 | 3.950 | 3.704 | 4,974,000 |
| Mar 20, 2024 | 3.720 | 3.830 | 3.670 | 3.830 | 3.592 | 1,908,000 |
| Mar 19, 2024 | 3.820 | 3.820 | 3.670 | 3.690 | 3.460 | 1,795,000 |
| Mar 18, 2024 | 3.750 | 3.820 | 3.690 | 3.770 | 3.535 | 2,534,000 |
| Mar 15, 2024 | 3.620 | 3.790 | 3.590 | 3.780 | 3.545 | 4,656,001 |
| Mar 14, 2024 | 3.560 | 3.630 | 3.550 | 3.610 | 3.385 | 2,549,680 |
| Mar 13, 2024 | 3.510 | 3.590 | 3.440 | 3.550 | 3.329 | 2,239,000 |
| Mar 12, 2024 | 3.460 | 3.510 | 3.380 | 3.500 | 3.282 | 4,026,000 |
| Mar 11, 2024 | 3.480 | 3.500 | 3.320 | 3.450 | 3.235 | 2,907,000 |
| Mar 8, 2024 | 3.360 | 3.430 | 3.340 | 3.430 | 3.216 | 2,031,000 |
| Mar 7, 2024 | 3.250 | 3.380 | 3.250 | 3.360 | 3.151 | 2,705,000 |
| Mar 6, 2024 | 3.220 | 3.290 | 3.200 | 3.290 | 3.085 | 1,710,000 |
| Mar 5, 2024 | 3.230 | 3.230 | 3.160 | 3.200 | 3.001 | 935,000 |
| Mar 4, 2024 | 3.270 | 3.280 | 3.210 | 3.270 | 3.066 | 1,152,000 |
| Mar 1, 2024 | 3.160 | 3.270 | 3.160 | 3.270 | 3.066 | 2,208,000 |
| Feb 29, 2024 | 3.170 | 3.260 | 3.120 | 3.160 | 2.963 | 2,772,000 |
| Feb 28, 2024 | 3.210 | 3.270 | 3.130 | 3.170 | 2.973 | 462,000 |
| Feb 27, 2024 | 3.130 | 3.220 | 3.120 | 3.210 | 3.010 | 1,171,000 |
| Feb 26, 2024 | 3.150 | 3.200 | 3.120 | 3.120 | 2.926 | 1,467,000 |
| Feb 23, 2024 | 3.160 | 3.220 | 3.140 | 3.210 | 3.010 | 1,168,000 |
| Feb 22, 2024 | 3.100 | 3.160 | 3.050 | 3.160 | 2.963 | 4,094,000 |
| Feb 21, 2024 | 3.010 | 3.130 | 2.990 | 3.050 | 2.860 | 1,350,000 |
| Feb 20, 2024 | 2.990 | 3.060 | 2.990 | 3.010 | 2.823 | 469,000 |
| Feb 19, 2024 | 2.980 | 3.060 | 2.980 | 3.050 | 2.860 | 1,195,000 |
| Feb 16, 2024 | 2.880 | 3.030 | 2.860 | 2.980 | 2.794 | 1,304,000 |
| Feb 15, 2024 | 2.960 | 2.990 | 2.880 | 2.880 | 2.701 | 1,801,000 |
| Feb 14, 2024 | 3.050 | 3.080 | 2.950 | 3.000 | 2.813 | 1,073,000 |
| Feb 9, 2024 | 3.150 | 3.150 | 3.040 | 3.050 | 2.860 | 785,000 |
| Feb 8, 2024 | 3.200 | 3.210 | 3.150 | 3.150 | 2.954 | 1,623,576 |
| Feb 7, 2024 | 3.260 | 3.320 | 3.150 | 3.180 | 2.982 | 1,704,000 |
| Feb 6, 2024 | 3.230 | 3.290 | 3.130 | 3.270 | 3.066 | 1,894,000 |
| Feb 5, 2024 | 3.220 | 3.240 | 3.130 | 3.230 | 3.029 | 293,000 |
| Feb 2, 2024 | 3.200 | 3.320 | 3.200 | 3.200 | 3.001 | 406,000 |
| Feb 1, 2024 | 3.140 | 3.240 | 3.140 | 3.190 | 2.991 | 509,000 |
| Jan 31, 2024 | 3.200 | 3.270 | 3.130 | 3.270 | 3.066 | 529,000 |
| Jan 30, 2024 | 3.320 | 3.320 | 3.170 | 3.180 | 2.982 | 410,000 |
| Jan 29, 2024 | 3.250 | 3.300 | 3.240 | 3.300 | 3.095 | 479,000 |
| Jan 26, 2024 | 3.250 | 3.350 | 3.190 | 3.220 | 3.020 | 1,733,000 |
| Jan 25, 2024 | 3.200 | 3.280 | 3.160 | 3.280 | 3.076 | 1,580,000 |
| Jan 24, 2024 | 3.210 | 3.250 | 3.140 | 3.200 | 3.001 | 725,000 |
| Jan 23, 2024 | 3.150 | 3.230 | 3.110 | 3.180 | 2.982 | 470,000 |
| Jan 22, 2024 | 3.250 | 3.250 | 3.080 | 3.130 | 2.935 | 1,536,000 |