46.800
-1.800
(-3.70%)
At close: 4:08:32 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 22, 2025 | 48.600 | 48.700 | 46.650 | 46.800 | 46.800 | 1,171,300 |
| Jan 21, 2025 | 49.050 | 49.300 | 48.200 | 48.600 | 48.600 | 1,007,700 |
| Jan 20, 2025 | 47.500 | 49.300 | 47.500 | 48.300 | 48.300 | 2,192,210 |
| Jan 17, 2025 | 47.950 | 47.950 | 45.500 | 47.400 | 47.400 | 2,065,099 |
| Jan 16, 2025 | 47.650 | 49.150 | 47.600 | 48.600 | 48.600 | 1,598,400 |
| Jan 15, 2025 | 47.800 | 47.950 | 47.000 | 47.450 | 47.450 | 743,416 |
| Jan 14, 2025 | 46.950 | 48.200 | 46.000 | 47.750 | 47.750 | 999,733 |
| Jan 13, 2025 | 46.600 | 46.750 | 45.650 | 46.100 | 46.100 | 957,404 |
| Jan 10, 2025 | 47.600 | 48.300 | 46.650 | 46.650 | 46.650 | 725,400 |
| Jan 9, 2025 | 48.000 | 48.650 | 47.550 | 47.600 | 47.600 | 442,463 |
| Jan 8, 2025 | 49.600 | 49.900 | 47.350 | 48.000 | 48.000 | 1,090,600 |
| Jan 7, 2025 | 49.250 | 49.850 | 48.750 | 49.550 | 49.550 | 616,300 |
| Jan 6, 2025 | 49.800 | 50.100 | 48.900 | 49.250 | 49.250 | 744,200 |
| Jan 3, 2025 | 51.350 | 51.650 | 49.600 | 49.800 | 49.800 | 1,393,774 |
| Jan 2, 2025 | 53.000 | 53.100 | 50.250 | 50.700 | 50.700 | 1,443,700 |
| Dec 31, 2024 | 53.100 | 53.100 | 53.100 | 53.100 | 53.100 | - |
| Dec 30, 2024 | 55.750 | 55.650 | 53.100 | 53.100 | 53.100 | 1,210,000 |
| Dec 27, 2024 | 56.600 | 56.900 | 54.650 | 54.700 | 54.700 | 1,479,400 |
| Dec 24, 2024 | 56.400 | 56.400 | 56.400 | 56.400 | 56.400 | - |
| Dec 23, 2024 | 56.000 | 56.400 | 55.250 | 55.450 | 55.450 | 696,815 |
| Dec 20, 2024 | 55.800 | 56.800 | 55.050 | 55.250 | 55.250 | 1,283,931 |
| Dec 19, 2024 | 54.000 | 56.500 | 54.000 | 55.800 | 55.800 | 1,751,534 |
| Dec 18, 2024 | 55.200 | 56.000 | 54.900 | 55.400 | 55.400 | 1,029,673 |
| Dec 17, 2024 | 55.950 | 56.000 | 54.050 | 54.900 | 54.900 | 1,610,128 |
| Dec 16, 2024 | 54.400 | 56.300 | 53.950 | 54.850 | 54.850 | 1,848,400 |
| Dec 13, 2024 | 57.250 | 57.250 | 54.100 | 54.350 | 54.350 | 2,959,100 |
| Dec 12, 2024 | 54.000 | 57.400 | 53.100 | 57.350 | 57.350 | 4,992,527 |
| Dec 11, 2024 | 54.200 | 55.200 | 53.000 | 53.300 | 53.300 | 2,343,600 |
| Dec 10, 2024 | 58.100 | 59.650 | 53.800 | 53.800 | 53.800 | 4,595,400 |
| Dec 9, 2024 | 52.500 | 55.600 | 50.900 | 55.200 | 55.200 | 2,693,300 |
| Dec 6, 2024 | 50.950 | 52.550 | 50.700 | 52.100 | 52.100 | 850,600 |
| Dec 5, 2024 | 51.600 | 51.650 | 50.600 | 50.950 | 50.950 | 906,700 |
| Dec 4, 2024 | 52.850 | 52.900 | 51.600 | 51.600 | 51.600 | 830,000 |
| Dec 3, 2024 | 53.800 | 53.850 | 52.350 | 52.700 | 52.700 | 1,406,300 |
| Dec 2, 2024 | 51.950 | 53.950 | 51.400 | 53.800 | 53.800 | 2,115,100 |
| Nov 29, 2024 | 50.150 | 52.500 | 50.150 | 51.650 | 51.650 | 899,900 |
| Nov 28, 2024 | 51.400 | 51.400 | 50.050 | 50.100 | 50.100 | 598,900 |
| Nov 27, 2024 | 49.200 | 51.400 | 49.050 | 51.150 | 51.150 | 909,927 |
| Nov 26, 2024 | 49.500 | 50.950 | 49.400 | 49.950 | 49.950 | 506,006 |
| Nov 25, 2024 | 49.450 | 51.350 | 49.450 | 50.250 | 50.250 | 1,160,200 |
| Nov 22, 2024 | 51.600 | 52.200 | 49.250 | 49.350 | 49.350 | 1,380,600 |
| Nov 21, 2024 | 52.500 | 52.700 | 51.600 | 51.600 | 51.600 | 1,078,400 |
| Nov 20, 2024 | 52.250 | 53.050 | 51.900 | 52.750 | 52.750 | 923,599 |
| Nov 19, 2024 | 53.000 | 53.250 | 51.550 | 52.250 | 52.250 | 1,089,500 |
| Nov 18, 2024 | 52.500 | 53.750 | 52.050 | 52.250 | 52.250 | 1,125,198 |
| Nov 15, 2024 | 52.000 | 53.150 | 51.300 | 52.800 | 52.800 | 1,609,360 |
| Nov 14, 2024 | 54.500 | 54.500 | 51.750 | 51.900 | 51.900 | 2,124,644 |
| Nov 13, 2024 | 54.600 | 55.550 | 53.000 | 54.400 | 54.400 | 1,911,300 |
| Nov 12, 2024 | 56.900 | 58.300 | 54.350 | 55.000 | 55.000 | 3,058,410 |
| Nov 11, 2024 | 57.600 | 58.000 | 55.800 | 56.850 | 56.850 | 2,603,500 |
| Nov 8, 2024 | 62.600 | 63.850 | 58.500 | 58.750 | 58.750 | 5,042,244 |
| Nov 7, 2024 | 55.950 | 61.650 | 55.150 | 61.650 | 61.650 | 5,725,511 |
| Nov 6, 2024 | 57.000 | 58.500 | 55.950 | 56.650 | 56.650 | 2,371,950 |
| Nov 5, 2024 | 54.800 | 57.800 | 53.700 | 57.700 | 57.700 | 2,647,329 |
| Nov 4, 2024 | 54.250 | 55.200 | 53.250 | 55.000 | 55.000 | 1,318,180 |
| Nov 1, 2024 | 53.200 | 54.800 | 52.650 | 53.500 | 53.500 | 1,246,200 |
| Oct 31, 2024 | 53.200 | 54.000 | 52.300 | 53.050 | 53.050 | 1,430,181 |
| Oct 30, 2024 | 54.500 | 54.700 | 52.900 | 53.450 | 53.450 | 1,248,626 |
| Oct 29, 2024 | 56.100 | 56.900 | 53.950 | 54.100 | 54.100 | 1,722,423 |
| Oct 28, 2024 | 54.900 | 55.950 | 53.800 | 55.950 | 55.950 | 1,729,900 |
| Oct 25, 2024 | 54.100 | 55.400 | 53.650 | 54.350 | 54.350 | 1,707,100 |
| Oct 24, 2024 | 56.000 | 56.000 | 53.400 | 53.750 | 53.750 | 1,501,000 |
| Oct 23, 2024 | 53.000 | 56.550 | 52.200 | 56.000 | 56.000 | 2,908,579 |
| Oct 22, 2024 | 52.050 | 53.800 | 51.900 | 52.800 | 52.800 | 1,473,400 |
| Oct 21, 2024 | 54.100 | 54.250 | 52.050 | 52.050 | 52.050 | 2,349,700 |
| Oct 18, 2024 | 49.300 | 54.400 | 49.000 | 52.850 | 52.850 | 4,184,342 |
| Oct 17, 2024 | 51.550 | 52.650 | 48.700 | 48.900 | 48.900 | 2,895,800 |
| Oct 16, 2024 | 52.000 | 52.500 | 50.500 | 50.850 | 50.850 | 5,009,900 |
| Oct 15, 2024 | 58.650 | 58.950 | 53.600 | 53.850 | 53.850 | 4,445,500 |
| Oct 14, 2024 | 61.000 | 61.000 | 55.700 | 58.450 | 58.450 | 5,064,118 |
| Oct 10, 2024 | 62.000 | 64.000 | 60.000 | 62.000 | 62.000 | 3,999,145 |
| Oct 9, 2024 | 64.050 | 67.750 | 59.000 | 60.400 | 60.400 | 8,104,177 |
| Oct 8, 2024 | 82.000 | 82.000 | 62.150 | 64.000 | 64.000 | 15,019,300 |
| Oct 7, 2024 | 81.900 | 82.250 | 72.000 | 78.300 | 78.300 | 7,791,812 |
| Oct 4, 2024 | 68.000 | 75.750 | 68.000 | 75.300 | 75.300 | 5,051,620 |
| Oct 3, 2024 | 79.250 | 79.250 | 66.400 | 71.600 | 71.600 | 7,197,173 |
| Oct 2, 2024 | 82.000 | 82.100 | 74.650 | 77.400 | 77.400 | 10,480,112 |
| Sep 30, 2024 | 65.000 | 77.500 | 63.100 | 75.300 | 75.300 | 18,759,678 |
| Sep 27, 2024 | 53.600 | 58.950 | 53.600 | 58.800 | 58.800 | 11,587,193 |
| Sep 26, 2024 | 44.900 | 51.750 | 44.800 | 51.650 | 51.650 | 7,520,052 |
| Sep 25, 2024 | 45.750 | 47.150 | 44.500 | 44.700 | 44.700 | 3,255,021 |
| Sep 24, 2024 | 42.300 | 44.700 | 42.000 | 44.600 | 44.600 | 2,614,638 |
| Sep 23, 2024 | 41.550 | 42.250 | 40.850 | 41.900 | 41.900 | 1,533,324 |
| Sep 20, 2024 | 41.200 | 41.800 | 40.500 | 41.350 | 41.350 | 1,717,411 |
| Sep 19, 2024 | 39.250 | 41.550 | 39.250 | 41.200 | 41.200 | 2,070,373 |
| Sep 17, 2024 | 39.700 | 39.950 | 38.800 | 39.600 | 39.600 | 384,400 |
| Sep 16, 2024 | 39.850 | 40.100 | 37.850 | 39.650 | 39.650 | 980,050 |
| Sep 13, 2024 | 40.550 | 41.250 | 39.850 | 39.850 | 39.850 | 1,192,400 |
| Sep 12, 2024 | 40.500 | 40.950 | 40.000 | 40.100 | 40.100 | 1,040,900 |
| Sep 11, 2024 | 39.750 | 40.550 | 39.550 | 40.100 | 40.100 | 1,474,200 |
| Sep 10, 2024 | 40.800 | 40.850 | 39.550 | 40.000 | 40.000 | 1,805,800 |
| Sep 9, 2024 | 41.350 | 41.800 | 40.400 | 40.650 | 40.650 | 2,202,798 |
| Sep 5, 2024 | 42.900 | 43.250 | 42.450 | 42.550 | 42.550 | 1,085,224 |
| Sep 4, 2024 | 43.500 | 43.500 | 42.200 | 42.500 | 42.500 | 1,728,305 |
| Sep 3, 2024 | 44.000 | 44.950 | 43.200 | 43.400 | 43.400 | 1,321,725 |
| Sep 2, 2024 | 46.000 | 46.000 | 43.600 | 43.700 | 43.700 | 4,801,463 |
| Aug 30, 2024 | 46.400 | 47.950 | 45.300 | 45.750 | 45.750 | 12,940,081 |
| Aug 29, 2024 | 48.200 | 48.200 | 45.800 | 46.400 | 46.400 | 3,135,920 |
| Aug 28, 2024 | 50.950 | 51.550 | 48.500 | 48.750 | 48.750 | 2,705,180 |
| Aug 27, 2024 | 49.750 | 50.250 | 48.800 | 49.000 | 49.000 | 1,195,895 |
| Aug 26, 2024 | 49.600 | 49.750 | 48.350 | 49.700 | 49.700 | 1,303,500 |
| Aug 23, 2024 | 48.900 | 49.500 | 47.700 | 49.000 | 49.000 | 622,675 |
| Aug 22, 2024 | 50.800 | 50.800 | 48.200 | 49.150 | 49.150 | 894,438 |
| Aug 21, 2024 | 49.550 | 49.750 | 48.200 | 49.600 | 49.600 | 794,152 |
| Aug 20, 2024 | 50.400 | 50.650 | 48.800 | 49.450 | 49.450 | 1,421,100 |
| Aug 19, 2024 | 50.800 | 51.000 | 50.000 | 50.150 | 50.150 | 663,800 |
| Aug 16, 2024 | 51.400 | 51.500 | 49.950 | 50.150 | 50.150 | 1,026,391 |
| Aug 15, 2024 | 51.000 | 51.650 | 50.050 | 50.750 | 50.750 | 1,222,900 |
| Aug 14, 2024 | 52.450 | 52.450 | 50.550 | 50.750 | 50.750 | 1,098,376 |
| Aug 13, 2024 | 52.200 | 52.700 | 50.000 | 52.450 | 52.450 | 7,449,561 |
| Aug 12, 2024 | 54.750 | 55.050 | 51.650 | 52.000 | 52.000 | 1,728,945 |
| Aug 9, 2024 | 56.000 | 56.000 | 54.200 | 54.400 | 54.400 | 782,900 |
| Aug 8, 2024 | 56.000 | 56.000 | 54.350 | 55.350 | 55.350 | 863,288 |
| Aug 7, 2024 | 55.750 | 55.750 | 53.800 | 55.450 | 55.450 | 1,014,666 |
| Aug 6, 2024 | 54.000 | 55.500 | 53.100 | 55.250 | 55.250 | 1,611,800 |
| Aug 5, 2024 | 54.800 | 56.400 | 52.450 | 52.950 | 52.950 | 2,824,817 |
| Aug 2, 2024 | 53.500 | 55.150 | 52.600 | 54.150 | 54.150 | 965,548 |
| Aug 1, 2024 | 55.300 | 55.300 | 53.950 | 54.100 | 54.100 | 975,932 |
| Jul 31, 2024 | 52.450 | 55.400 | 52.450 | 55.200 | 55.200 | 2,792,500 |
| Jul 30, 2024 | 53.150 | 54.350 | 51.850 | 52.150 | 52.150 | 1,115,500 |
| Jul 29, 2024 | 54.800 | 55.500 | 53.550 | 53.700 | 53.700 | 821,483 |
| Jul 26, 2024 | 52.800 | 55.200 | 52.700 | 55.050 | 55.050 | 1,665,950 |
| Jul 25, 2024 | 52.700 | 54.950 | 52.450 | 53.300 | 53.300 | 2,174,910 |
| Jul 24, 2024 | 53.000 | 53.600 | 51.750 | 52.700 | 52.700 | 1,348,903 |
| Jul 23, 2024 | 55.300 | 55.750 | 52.450 | 52.800 | 52.800 | 1,780,400 |
| Jul 22, 2024 | 56.650 | 56.650 | 53.800 | 54.900 | 54.900 | 1,546,800 |
| Jul 19, 2024 | 56.000 | 56.450 | 54.150 | 56.100 | 56.100 | 1,614,734 |
| Jul 18, 2024 | 57.100 | 57.500 | 55.200 | 55.850 | 55.850 | 3,454,200 |
| Jul 17, 2024 | 54.750 | 58.500 | 53.450 | 57.000 | 57.000 | 4,212,300 |
| Jul 16, 2024 | 53.750 | 56.100 | 53.450 | 54.550 | 54.550 | 3,750,700 |
| Jul 15, 2024 | 54.000 | 55.150 | 53.250 | 53.400 | 53.400 | 2,649,860 |
| Jul 12, 2024 | 54.900 | 56.700 | 54.900 | 55.150 | 55.150 | 3,404,203 |
| Jul 11, 2024 | 51.900 | 55.450 | 51.100 | 54.900 | 54.900 | 4,576,311 |
| Jul 10, 2024 | 51.650 | 53.500 | 50.750 | 51.000 | 51.000 | 1,992,000 |
| Jul 9, 2024 | 52.150 | 52.150 | 50.200 | 51.000 | 51.000 | 3,899,553 |
| Jul 8, 2024 | 53.700 | 53.950 | 51.200 | 51.800 | 51.800 | 2,874,050 |
| Jul 5, 2024 | 52.600 | 56.750 | 52.600 | 54.350 | 54.350 | 5,594,170 |
| Jul 4, 2024 | 54.500 | 54.500 | 51.150 | 52.350 | 52.350 | 4,442,580 |
| Jul 3, 2024 | 48.500 | 55.900 | 48.500 | 53.800 | 53.800 | 9,370,839 |
| Jul 2, 2024 | 48.200 | 49.200 | 47.700 | 47.950 | 47.950 | 2,051,973 |
| Jun 28, 2024 | 48.850 | 49.350 | 47.750 | 47.850 | 47.850 | 2,420,728 |
| Jun 27, 2024 | 52.000 | 52.000 | 49.050 | 49.450 | 49.450 | 2,372,700 |
| Jun 26, 2024 | 50.250 | 51.950 | 49.900 | 51.700 | 51.700 | 2,404,546 |
| Jun 25, 2024 | 52.600 | 53.250 | 49.950 | 50.250 | 50.250 | 3,452,006 |
| Jun 24, 2024 | 52.500 | 52.550 | 51.400 | 52.100 | 52.100 | 1,564,200 |
| Jun 21, 2024 | 52.200 | 53.150 | 52.000 | 52.300 | 52.300 | 1,440,767 |
| Jun 20, 2024 | 53.800 | 53.800 | 51.600 | 52.100 | 52.100 | 2,795,393 |
| Jun 19, 2024 | 54.800 | 54.800 | 52.750 | 53.800 | 53.800 | 3,095,022 |
| Jun 18, 2024 | 55.300 | 56.250 | 53.700 | 54.350 | 54.350 | 3,173,540 |
| Jun 17, 2024 | 56.000 | 56.050 | 53.950 | 54.750 | 54.750 | 2,891,008 |
| Jun 14, 2024 | 57.800 | 58.000 | 55.500 | 55.850 | 55.850 | 4,021,300 |
| Jun 13, 2024 | 59.750 | 59.900 | 57.850 | 58.000 | 58.000 | 1,857,920 |
| Jun 12, 2024 | 60.250 | 60.450 | 59.000 | 59.400 | 59.400 | 3,818,300 |
| Jun 11, 2024 | 63.100 | 63.100 | 60.100 | 60.150 | 60.150 | 1,943,908 |
| Jun 7, 2024 | 63.850 | 64.800 | 62.900 | 63.100 | 63.100 | 819,205 |
| Jun 6, 2024 | 65.500 | 65.600 | 62.800 | 63.100 | 63.100 | 1,404,900 |
| Jun 5, 2024 | 1.812 Dividend | |||||
| Jun 5, 2024 | 63.000 | 66.250 | 63.000 | 64.500 | 64.500 | 1,447,784 |
| Jun 4, 2024 | 62.000 | 65.550 | 61.550 | 65.100 | 63.288 | 2,593,256 |
| Jun 3, 2024 | 63.100 | 63.200 | 61.150 | 61.350 | 59.642 | 1,680,481 |
| May 31, 2024 | 64.450 | 64.900 | 62.150 | 62.350 | 60.615 | 3,097,412 |
| May 30, 2024 | 67.400 | 67.400 | 63.200 | 63.950 | 62.170 | 3,073,900 |
| May 29, 2024 | 68.550 | 68.850 | 66.950 | 67.450 | 65.573 | 934,600 |
| May 28, 2024 | 68.350 | 70.500 | 67.600 | 68.450 | 66.545 | 1,411,700 |
| May 27, 2024 | 69.200 | 69.500 | 66.800 | 68.400 | 66.496 | 1,059,130 |
| May 24, 2024 | 70.500 | 70.900 | 67.950 | 68.750 | 66.836 | 1,233,251 |
| May 23, 2024 | 74.300 | 74.300 | 70.550 | 70.750 | 68.781 | 1,712,304 |
| May 22, 2024 | 74.000 | 75.150 | 73.050 | 74.000 | 71.940 | 1,649,751 |
| May 21, 2024 | 76.050 | 77.400 | 72.750 | 73.300 | 71.260 | 2,482,899 |
| May 20, 2024 | 75.300 | 77.800 | 74.500 | 76.000 | 73.885 | 3,715,293 |
| May 17, 2024 | 70.850 | 74.700 | 70.150 | 74.600 | 72.524 | 2,732,300 |
| May 16, 2024 | 68.300 | 70.800 | 67.400 | 70.800 | 68.829 | 1,987,916 |
| May 14, 2024 | 68.750 | 70.300 | 68.200 | 68.300 | 66.399 | 1,225,468 |
| May 13, 2024 | 69.350 | 69.350 | 67.200 | 68.150 | 66.253 | 866,000 |
| May 10, 2024 | 66.600 | 69.300 | 66.600 | 69.000 | 67.080 | 1,517,731 |
| May 9, 2024 | 64.750 | 67.000 | 64.750 | 66.600 | 64.746 | 1,202,832 |
| May 8, 2024 | 68.050 | 68.050 | 64.450 | 64.750 | 62.948 | 2,173,219 |
| May 7, 2024 | 69.250 | 69.250 | 67.200 | 68.150 | 66.253 | 1,960,800 |
| May 6, 2024 | 68.950 | 71.300 | 67.600 | 69.250 | 67.323 | 3,085,756 |
| May 3, 2024 | 72.500 | 72.500 | 68.350 | 69.000 | 67.080 | 1,349,400 |
| May 2, 2024 | 69.550 | 72.000 | 68.350 | 71.700 | 69.704 | 597,615 |
| Apr 30, 2024 | 70.700 | 71.000 | 69.250 | 69.550 | 67.614 | 789,009 |
| Apr 29, 2024 | 69.500 | 71.750 | 68.400 | 70.200 | 68.246 | 1,588,404 |
| Apr 26, 2024 | 68.000 | 69.300 | 67.450 | 69.000 | 67.080 | 1,249,816 |
| Apr 25, 2024 | 66.300 | 67.550 | 65.400 | 67.400 | 65.524 | 1,274,635 |
| Apr 24, 2024 | 65.050 | 66.400 | 64.050 | 66.350 | 64.503 | 1,051,503 |
| Apr 23, 2024 | 64.100 | 65.000 | 63.800 | 64.600 | 62.802 | 746,178 |
| Apr 22, 2024 | 63.250 | 64.400 | 62.600 | 64.100 | 62.316 | 857,226 |
| Apr 19, 2024 | 66.050 | 66.300 | 62.650 | 63.250 | 61.490 | 1,484,197 |
| Apr 18, 2024 | 66.000 | 67.400 | 65.650 | 66.450 | 64.600 | 950,717 |
| Apr 17, 2024 | 65.550 | 67.150 | 65.500 | 66.200 | 64.357 | 772,067 |
| Apr 16, 2024 | 68.050 | 68.050 | 65.250 | 65.500 | 63.677 | 1,299,346 |
| Apr 15, 2024 | 67.200 | 69.250 | 66.300 | 68.050 | 66.156 | 1,746,528 |
| Apr 12, 2024 | 71.650 | 71.700 | 68.150 | 68.200 | 66.302 | 1,988,731 |
| Apr 11, 2024 | 72.100 | 72.500 | 71.100 | 71.650 | 69.656 | 968,640 |
| Apr 10, 2024 | 74.900 | 75.100 | 72.400 | 72.500 | 70.482 | 1,900,700 |
| Apr 9, 2024 | 75.200 | 77.950 | 74.800 | 74.900 | 72.815 | 952,429 |
| Apr 8, 2024 | 75.750 | 77.050 | 74.250 | 74.400 | 72.329 | 1,003,100 |
| Apr 5, 2024 | 77.000 | 77.000 | 74.150 | 75.900 | 73.787 | 690,048 |
| Apr 3, 2024 | 77.500 | 78.500 | 77.050 | 77.450 | 75.294 | 774,200 |
| Apr 2, 2024 | 79.150 | 79.500 | 77.500 | 77.750 | 75.586 | 1,565,962 |
| Mar 28, 2024 | 74.000 | 79.700 | 73.500 | 78.000 | 75.829 | 2,467,529 |
| Mar 27, 2024 | 75.500 | 75.500 | 72.300 | 72.700 | 70.677 | 817,017 |
| Mar 26, 2024 | 76.050 | 76.750 | 75.450 | 75.800 | 73.690 | 527,300 |
| Mar 25, 2024 | 75.050 | 76.500 | 73.800 | 76.050 | 73.933 | 705,400 |
| Mar 22, 2024 | 77.000 | 77.550 | 74.450 | 75.050 | 72.961 | 1,217,200 |
| Mar 21, 2024 | 77.750 | 79.250 | 77.200 | 77.550 | 75.392 | 598,200 |
| Mar 20, 2024 | 81.000 | 81.000 | 77.000 | 77.200 | 75.051 | 742,897 |
| Mar 19, 2024 | 81.500 | 81.500 | 78.350 | 78.400 | 76.218 | 1,029,431 |
| Mar 18, 2024 | 79.600 | 82.000 | 79.600 | 81.500 | 79.232 | 894,948 |
| Mar 15, 2024 | 78.100 | 81.550 | 78.000 | 80.600 | 78.357 | 2,250,084 |
| Mar 14, 2024 | 79.800 | 81.800 | 78.050 | 78.850 | 76.655 | 1,634,510 |
| Mar 13, 2024 | 77.750 | 79.550 | 77.250 | 79.400 | 77.190 | 1,852,616 |
| Mar 12, 2024 | 73.900 | 77.700 | 73.450 | 77.250 | 75.100 | 1,984,751 |
| Mar 11, 2024 | 71.200 | 73.900 | 71.100 | 73.900 | 71.843 | 1,286,833 |
| Mar 8, 2024 | 72.100 | 73.400 | 71.150 | 71.150 | 69.170 | 747,700 |
| Mar 7, 2024 | 74.800 | 75.500 | 71.850 | 72.100 | 70.093 | 708,833 |
| Mar 6, 2024 | 73.400 | 74.950 | 72.250 | 74.550 | 72.475 | 805,371 |
| Mar 5, 2024 | 75.000 | 75.600 | 72.800 | 73.000 | 70.968 | 890,651 |
| Mar 4, 2024 | 78.000 | 78.000 | 74.800 | 75.000 | 72.913 | 1,102,100 |
| Mar 1, 2024 | 76.950 | 77.800 | 75.600 | 77.300 | 75.148 | 632,380 |
| Feb 29, 2024 | 77.700 | 78.500 | 76.050 | 76.900 | 74.760 | 1,256,200 |
| Feb 28, 2024 | 78.650 | 80.900 | 76.450 | 76.750 | 74.614 | 1,109,900 |
| Feb 27, 2024 | 79.000 | 79.200 | 76.750 | 78.600 | 76.412 | 1,623,944 |
| Feb 26, 2024 | 81.150 | 81.700 | 78.000 | 79.000 | 76.801 | 1,424,860 |
| Feb 23, 2024 | 80.800 | 82.250 | 79.800 | 81.150 | 78.891 | 1,189,612 |
| Feb 22, 2024 | 80.000 | 81.050 | 78.800 | 80.800 | 78.551 | 1,457,146 |
| Feb 21, 2024 | 76.250 | 80.950 | 75.400 | 80.050 | 77.822 | 2,224,954 |
| Feb 20, 2024 | 77.900 | 77.950 | 74.800 | 76.250 | 74.128 | 1,722,354 |
| Feb 19, 2024 | 85.050 | 85.050 | 76.200 | 77.600 | 75.440 | 4,217,402 |
| Feb 16, 2024 | 82.000 | 86.900 | 81.850 | 86.250 | 83.849 | 2,053,665 |
| Feb 15, 2024 | 79.000 | 82.050 | 78.750 | 81.600 | 79.329 | 1,447,718 |
| Feb 14, 2024 | 74.900 | 78.800 | 73.200 | 78.700 | 76.510 | 1,380,714 |
| Feb 9, 2024 | 74.900 | 74.900 | 74.900 | 74.900 | 72.815 | - |
| Feb 8, 2024 | 74.450 | 74.800 | 72.050 | 74.250 | 72.183 | 810,602 |
| Feb 7, 2024 | 73.250 | 75.850 | 72.150 | 73.400 | 71.357 | 2,506,856 |
| Feb 6, 2024 | 69.250 | 73.000 | 69.250 | 72.950 | 70.920 | 1,537,756 |
| Feb 5, 2024 | 69.000 | 70.600 | 67.650 | 69.250 | 67.323 | 1,092,229 |
| Feb 2, 2024 | 71.350 | 73.350 | 67.850 | 69.000 | 67.080 | 1,396,234 |
| Feb 1, 2024 | 68.300 | 72.300 | 67.950 | 71.100 | 69.121 | 1,923,200 |
| Jan 31, 2024 | 70.000 | 70.000 | 67.000 | 68.300 | 66.399 | 1,649,200 |
| Jan 30, 2024 | 73.800 | 73.800 | 69.950 | 70.000 | 68.052 | 1,005,971 |
| Jan 29, 2024 | 73.750 | 77.650 | 73.600 | 73.950 | 71.892 | 1,466,800 |
| Jan 26, 2024 | 75.400 | 76.000 | 73.100 | 73.250 | 71.211 | 1,830,800 |
| Jan 25, 2024 | 70.100 | 75.800 | 68.850 | 75.400 | 73.301 | 3,271,539 |
| Jan 24, 2024 | 69.500 | 70.950 | 66.700 | 70.100 | 68.149 | 2,129,724 |
| Jan 23, 2024 | 68.450 | 70.150 | 67.000 | 68.550 | 66.642 | 1,051,016 |
| Jan 22, 2024 | 72.350 | 72.400 | 66.600 | 67.850 | 65.962 | 1,358,807 |
Related Tickers
ZOOZW ZOOZ Power Ltd.
0.0625
0.00%
ZOOZ ZOOZ Power Ltd.
2.3708
-0.80%
GBT.TO BMTC Group Inc.
13.75
-6.27%
9896.HK MINISO Group Holding Limited
45.550
-4.81%
AVOL.SW Avolta AG
40.96
+1.54%
ORLY O'Reilly Automotive, Inc.
1,238.82
-0.18%
AZO AutoZone, Inc.
3,310.27
+0.38%
RH RH
442.46
-2.65%
CHPT ChargePoint Holdings, Inc.
1.0140
-4.35%
GME GameStop Corp.
27.56
+0.33%