3.020
-0.040
(-1.31%)
At close: 4:08:01 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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.080 | 3.080 | 3.000 | 3.020 | 3.020 | 5,114,000 |
| Apr 14, 2025 | 3.050 | 3.080 | 3.040 | 3.060 | 3.060 | 8,484,000 |
| Apr 11, 2025 | 3.040 | 3.060 | 2.980 | 3.040 | 3.040 | 11,466,000 |
| Apr 10, 2025 | 3.090 | 3.130 | 3.030 | 3.040 | 3.040 | 7,672,000 |
| Apr 9, 2025 | 3.000 | 3.060 | 2.880 | 3.040 | 3.040 | 6,748,000 |
| Apr 8, 2025 | 3.020 | 3.090 | 2.970 | 3.030 | 3.030 | 8,182,855 |
| Apr 7, 2025 | 3.150 | 3.200 | 2.940 | 2.970 | 2.970 | 23,115,145 |
| Apr 3, 2025 | 3.400 | 3.430 | 3.310 | 3.400 | 3.400 | 11,056,000 |
| Apr 2, 2025 | 3.340 | 3.460 | 3.300 | 3.440 | 3.440 | 12,550,000 |
| Apr 1, 2025 | 3.210 | 3.400 | 3.210 | 3.360 | 3.360 | 16,656,000 |
| Mar 31, 2025 | 3.170 | 3.240 | 3.140 | 3.220 | 3.220 | 11,966,000 |
| Mar 28, 2025 | 3.420 | 3.430 | 3.130 | 3.160 | 3.160 | 26,694,260 |
| Mar 27, 2025 | 3.310 | 3.470 | 3.260 | 3.450 | 3.450 | 7,171,256 |
| Mar 26, 2025 | 3.340 | 3.340 | 3.280 | 3.300 | 3.300 | 1,856,000 |
| Mar 25, 2025 | 3.340 | 3.340 | 3.280 | 3.330 | 3.330 | 2,084,000 |
| Mar 24, 2025 | 3.360 | 3.370 | 3.310 | 3.330 | 3.330 | 3,384,000 |
| Mar 21, 2025 | 3.420 | 3.420 | 3.310 | 3.350 | 3.350 | 5,420,000 |
| Mar 20, 2025 | 3.470 | 3.490 | 3.400 | 3.420 | 3.420 | 6,353,000 |
| Mar 19, 2025 | 3.400 | 3.500 | 3.360 | 3.450 | 3.450 | 9,826,000 |
| Mar 18, 2025 | 3.300 | 3.390 | 3.300 | 3.370 | 3.370 | 7,374,000 |
| Mar 17, 2025 | 3.300 | 3.330 | 3.260 | 3.290 | 3.290 | 4,137,181 |
| Mar 14, 2025 | 3.180 | 3.280 | 3.180 | 3.280 | 3.280 | 5,245,827 |
| Mar 13, 2025 | 3.210 | 3.240 | 3.150 | 3.200 | 3.200 | 3,262,000 |
| Mar 12, 2025 | 3.230 | 3.250 | 3.180 | 3.200 | 3.200 | 3,330,000 |
| Mar 11, 2025 | 3.200 | 3.240 | 3.170 | 3.230 | 3.230 | 2,258,000 |
| Mar 10, 2025 | 3.260 | 3.270 | 3.170 | 3.220 | 3.220 | 2,678,000 |
| Mar 7, 2025 | 3.250 | 3.270 | 3.220 | 3.260 | 3.260 | 3,822,000 |
| Mar 6, 2025 | 3.180 | 3.250 | 3.190 | 3.250 | 3.250 | 4,162,000 |
| Mar 5, 2025 | 3.180 | 3.220 | 3.140 | 3.180 | 3.180 | 5,435,000 |
| Mar 4, 2025 | 3.140 | 3.170 | 3.110 | 3.170 | 3.170 | 1,888,000 |
| Mar 3, 2025 | 3.160 | 3.210 | 3.120 | 3.140 | 3.140 | 3,817,421 |
| Feb 28, 2025 | 3.280 | 3.280 | 3.160 | 3.160 | 3.160 | 6,601,421 |
| Feb 27, 2025 | 3.300 | 3.360 | 3.250 | 3.310 | 3.310 | 9,466,000 |
| Feb 26, 2025 | 3.310 | 3.320 | 3.260 | 3.280 | 3.280 | 6,906,000 |
| Feb 25, 2025 | 3.300 | 3.360 | 3.260 | 3.300 | 3.300 | 4,464,000 |
| Feb 24, 2025 | 3.330 | 3.460 | 3.240 | 3.360 | 3.360 | 8,134,995 |
| Feb 21, 2025 | 3.310 | 3.340 | 3.250 | 3.320 | 3.320 | 6,538,000 |
| Feb 20, 2025 | 3.250 | 3.380 | 3.240 | 3.300 | 3.300 | 8,546,000 |
| Feb 19, 2025 | 3.260 | 3.270 | 3.220 | 3.250 | 3.250 | 2,104,000 |
| Feb 18, 2025 | 3.230 | 3.270 | 3.210 | 3.250 | 3.250 | 2,471,204 |
| Feb 17, 2025 | 3.280 | 3.340 | 3.200 | 3.220 | 3.220 | 6,104,000 |
| Feb 14, 2025 | 3.180 | 3.280 | 3.180 | 3.280 | 3.280 | 5,840,000 |
| Feb 13, 2025 | 3.250 | 3.260 | 3.150 | 3.170 | 3.170 | 4,708,000 |
| Feb 12, 2025 | 3.170 | 3.220 | 3.150 | 3.220 | 3.220 | 4,856,000 |
| Feb 11, 2025 | 3.270 | 3.270 | 3.130 | 3.140 | 3.140 | 3,544,000 |
| Feb 10, 2025 | 3.240 | 3.290 | 3.240 | 3.290 | 3.290 | 2,726,000 |
| Feb 7, 2025 | 3.240 | 3.260 | 3.200 | 3.240 | 3.240 | 4,106,000 |
| Feb 6, 2025 | 3.160 | 3.250 | 3.140 | 3.220 | 3.220 | 12,556,712 |
| Feb 5, 2025 | 3.150 | 3.170 | 3.090 | 3.160 | 3.160 | 3,265,900 |
| Feb 4, 2025 | 3.120 | 3.150 | 3.060 | 3.130 | 3.130 | 1,835,300 |
| Feb 3, 2025 | 3.180 | 3.180 | 3.030 | 3.140 | 3.140 | 1,294,000 |
| Jan 28, 2025 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | - |
| Jan 27, 2025 | 3.210 | 3.250 | 3.200 | 3.220 | 3.220 | 1,420,000 |
| Jan 24, 2025 | 3.150 | 3.220 | 3.130 | 3.210 | 3.210 | 7,726,500 |
| Jan 23, 2025 | 3.170 | 3.220 | 3.130 | 3.130 | 3.130 | 2,614,000 |
| Jan 22, 2025 | 3.180 | 3.200 | 3.140 | 3.150 | 3.150 | 2,118,500 |
| Jan 21, 2025 | 3.220 | 3.240 | 3.190 | 3.210 | 3.210 | 5,196,000 |
| Jan 20, 2025 | 3.190 | 3.240 | 3.180 | 3.200 | 3.200 | 3,278,000 |
| Jan 17, 2025 | 3.190 | 3.220 | 3.160 | 3.160 | 3.160 | 2,634,328 |
| Jan 16, 2025 | 3.230 | 3.240 | 3.160 | 3.180 | 3.180 | 3,260,000 |
| Jan 15, 2025 | 3.220 | 3.230 | 3.170 | 3.210 | 3.210 | 3,708,845 |
| Jan 14, 2025 | 3.180 | 3.250 | 3.170 | 3.220 | 3.220 | 1,771,860 |
| Jan 13, 2025 | 3.170 | 3.180 | 3.110 | 3.170 | 3.170 | 1,576,000 |
| Jan 10, 2025 | 3.280 | 3.280 | 3.150 | 3.180 | 3.180 | 2,946,796 |
| Jan 9, 2025 | 3.240 | 3.290 | 3.210 | 3.260 | 3.260 | 3,582,000 |
| Jan 8, 2025 | 3.360 | 3.360 | 3.200 | 3.230 | 3.230 | 4,188,000 |
| Jan 7, 2025 | 3.380 | 3.400 | 3.280 | 3.350 | 3.350 | 3,490,000 |
| Jan 6, 2025 | 3.420 | 3.420 | 3.340 | 3.410 | 3.410 | 2,028,000 |
| Jan 3, 2025 | 3.390 | 3.410 | 3.300 | 3.410 | 3.410 | 3,286,000 |
| Jan 2, 2025 | 3.580 | 3.590 | 3.340 | 3.370 | 3.370 | 4,858,000 |
| Dec 31, 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | - |
| Dec 30, 2024 | 3.560 | 3.580 | 3.480 | 3.550 | 3.550 | 2,016,000 |
| Dec 27, 2024 | 3.540 | 3.600 | 3.510 | 3.550 | 3.550 | 2,786,000 |
| Dec 24, 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | - |
| Dec 23, 2024 | 3.390 | 3.450 | 3.360 | 3.450 | 3.450 | 1,688,000 |
| Dec 20, 2024 | 3.310 | 3.370 | 3.280 | 3.370 | 3.370 | 3,105,941 |
| Dec 19, 2024 | 3.370 | 3.370 | 3.260 | 3.300 | 3.300 | 4,987,600 |
| Dec 18, 2024 | 3.410 | 3.430 | 3.380 | 3.410 | 3.410 | 3,072,000 |
| Dec 17, 2024 | 3.480 | 3.480 | 3.400 | 3.420 | 3.420 | 1,532,000 |
| Dec 16, 2024 | 3.520 | 3.530 | 3.450 | 3.460 | 3.460 | 1,900,000 |
| Dec 13, 2024 | 3.570 | 3.590 | 3.490 | 3.520 | 3.520 | 2,480,000 |
| Dec 12, 2024 | 3.570 | 3.620 | 3.550 | 3.600 | 3.600 | 2,576,000 |
| Dec 11, 2024 | 3.550 | 3.600 | 3.550 | 3.590 | 3.590 | 1,948,000 |
| Dec 10, 2024 | 3.600 | 3.680 | 3.520 | 3.530 | 3.530 | 1,974,000 |
| Dec 9, 2024 | 3.510 | 3.570 | 3.460 | 3.570 | 3.570 | 3,282,000 |
| Dec 6, 2024 | 3.530 | 3.560 | 3.510 | 3.520 | 3.520 | 1,250,000 |
| Dec 5, 2024 | 3.580 | 3.580 | 3.480 | 3.510 | 3.510 | 2,056,000 |
| Dec 4, 2024 | 3.560 | 3.590 | 3.540 | 3.580 | 3.580 | 1,106,000 |
| Dec 3, 2024 | 3.590 | 3.610 | 3.560 | 3.580 | 3.580 | 716,000 |
| Dec 2, 2024 | 3.550 | 3.610 | 3.550 | 3.590 | 3.590 | 1,498,000 |
| Nov 29, 2024 | 3.580 | 3.620 | 3.530 | 3.560 | 3.560 | 1,138,000 |
| Nov 28, 2024 | 3.580 | 3.580 | 3.520 | 3.570 | 3.570 | 1,514,868 |
| Nov 27, 2024 | 3.500 | 3.570 | 3.490 | 3.570 | 3.570 | 1,582,000 |
| Nov 26, 2024 | 3.560 | 3.570 | 3.430 | 3.490 | 3.490 | 7,722,000 |
| Nov 25, 2024 | 3.730 | 3.740 | 3.510 | 3.530 | 3.530 | 9,236,000 |
| Nov 22, 2024 | 3.840 | 3.890 | 3.710 | 3.730 | 3.730 | 2,414,000 |
| Nov 21, 2024 | 3.900 | 3.930 | 3.810 | 3.810 | 3.810 | 2,118,000 |
| Nov 20, 2024 | 3.800 | 3.910 | 3.800 | 3.910 | 3.910 | 2,870,000 |
| Nov 19, 2024 | 3.750 | 3.800 | 3.710 | 3.800 | 3.800 | 2,552,000 |
| Nov 18, 2024 | 3.800 | 3.800 | 3.740 | 3.780 | 3.780 | 1,536,000 |
| Nov 15, 2024 | 3.830 | 3.840 | 3.750 | 3.800 | 3.800 | 2,390,000 |
| Nov 14, 2024 | 3.790 | 3.870 | 3.740 | 3.860 | 3.860 | 3,883,997 |
| Nov 13, 2024 | 3.820 | 3.850 | 3.760 | 3.790 | 3.790 | 2,580,000 |
| Nov 12, 2024 | 3.850 | 3.910 | 3.790 | 3.870 | 3.870 | 2,542,511 |
| Nov 11, 2024 | 3.900 | 3.900 | 3.830 | 3.860 | 3.860 | 1,221,000 |
| Nov 8, 2024 | 3.990 | 4.040 | 3.880 | 3.910 | 3.910 | 2,506,000 |
| Nov 7, 2024 | 3.840 | 3.950 | 3.810 | 3.950 | 3.950 | 1,531,298 |
| Nov 6, 2024 | 3.860 | 3.960 | 3.800 | 3.840 | 3.840 | 2,156,000 |
| Nov 5, 2024 | 3.870 | 3.940 | 3.810 | 3.900 | 3.900 | 1,808,000 |
| Nov 4, 2024 | 3.830 | 3.870 | 3.750 | 3.820 | 3.820 | 1,264,000 |
| Nov 1, 2024 | 3.780 | 3.840 | 3.760 | 3.800 | 3.800 | 2,282,000 |
| Oct 31, 2024 | 3.780 | 3.840 | 3.710 | 3.770 | 3.770 | 2,443,825 |
| Oct 30, 2024 | 3.770 | 3.790 | 3.660 | 3.750 | 3.750 | 4,383,825 |
| Oct 29, 2024 | 3.780 | 3.820 | 3.700 | 3.770 | 3.770 | 3,660,000 |
| Oct 28, 2024 | 3.820 | 3.820 | 3.740 | 3.760 | 3.760 | 3,326,000 |
| Oct 25, 2024 | 3.760 | 3.840 | 3.740 | 3.830 | 3.830 | 1,870,000 |
| Oct 24, 2024 | 3.770 | 3.800 | 3.740 | 3.770 | 3.770 | 1,938,000 |
| Oct 23, 2024 | 3.850 | 3.850 | 3.760 | 3.790 | 3.790 | 5,532,000 |
| Oct 22, 2024 | 3.850 | 3.880 | 3.790 | 3.830 | 3.830 | 2,852,000 |
| Oct 21, 2024 | 3.900 | 3.960 | 3.850 | 3.850 | 3.850 | 4,446,000 |
| Oct 18, 2024 | 3.920 | 3.990 | 3.880 | 3.960 | 3.960 | 2,746,000 |
| Oct 17, 2024 | 4.000 | 4.020 | 3.860 | 3.860 | 3.860 | 2,238,094 |
| Oct 16, 2024 | 4.050 | 4.050 | 3.920 | 3.960 | 3.960 | 2,958,000 |
| Oct 15, 2024 | 4.160 | 4.160 | 4.000 | 4.000 | 4.000 | 2,140,000 |
| Oct 14, 2024 | 4.130 | 4.190 | 4.030 | 4.160 | 4.160 | 4,148,000 |
| Oct 10, 2024 | 4.200 | 4.320 | 4.190 | 4.200 | 4.200 | 3,336,000 |
| Oct 9, 2024 | 4.420 | 4.420 | 4.060 | 4.180 | 4.180 | 4,644,000 |
| Oct 8, 2024 | 4.580 | 4.670 | 4.230 | 4.310 | 4.310 | 12,794,000 |
| Oct 7, 2024 | 4.500 | 4.660 | 4.500 | 4.640 | 4.640 | 2,804,000 |
| Oct 4, 2024 | 4.290 | 4.430 | 4.290 | 4.400 | 4.400 | 1,446,000 |
| Oct 3, 2024 | 4.320 | 4.420 | 4.220 | 4.300 | 4.300 | 2,888,006 |
| Oct 2, 2024 | 4.420 | 4.460 | 4.230 | 4.460 | 4.460 | 2,916,002 |
| Sep 30, 2024 | 4.090 | 4.380 | 4.090 | 4.300 | 4.300 | 5,104,000 |
| Sep 27, 2024 | 4.040 | 4.090 | 3.950 | 4.070 | 4.070 | 5,023,994 |
| Sep 26, 2024 | 3.830 | 3.920 | 3.760 | 3.910 | 3.910 | 4,564,000 |
| Sep 25, 2024 | 3.880 | 3.920 | 3.780 | 3.780 | 3.780 | 6,338,000 |
| Sep 24, 2024 | 3.910 | 3.930 | 3.800 | 3.830 | 3.830 | 6,830,000 |
| Sep 23, 2024 | 3.830 | 3.900 | 3.790 | 3.800 | 3.800 | 4,480,000 |
| Sep 20, 2024 | 3.840 | 3.900 | 3.670 | 3.810 | 3.810 | 8,456,000 |
| Sep 19, 2024 | 3.870 | 3.900 | 3.740 | 3.840 | 3.840 | 5,642,630 |
| Sep 17, 2024 | 3.760 | 3.850 | 3.760 | 3.820 | 3.820 | 850,000 |
| Sep 16, 2024 | 3.750 | 3.840 | 3.740 | 3.840 | 3.840 | 802,000 |
| Sep 13, 2024 | 3.680 | 3.840 | 3.680 | 3.830 | 3.830 | 1,382,000 |
| Sep 12, 2024 | 0.080 Dividend | |||||
| Sep 12, 2024 | 3.610 | 3.770 | 3.600 | 3.700 | 3.700 | 8,460,000 |
| Sep 11, 2024 | 3.800 | 3.840 | 3.670 | 3.670 | 3.590 | 5,242,000 |
| Sep 10, 2024 | 3.860 | 3.870 | 3.790 | 3.830 | 3.747 | 1,969,000 |
| Sep 9, 2024 | 3.840 | 3.880 | 3.780 | 3.860 | 3.776 | 2,454,000 |
| Sep 5, 2024 | 3.890 | 3.950 | 3.800 | 3.860 | 3.776 | 5,222,000 |
| Sep 4, 2024 | 3.900 | 3.930 | 3.850 | 3.930 | 3.844 | 2,840,000 |
| Sep 3, 2024 | 3.880 | 3.950 | 3.860 | 3.920 | 3.835 | 2,338,000 |
| Sep 2, 2024 | 3.830 | 3.910 | 3.780 | 3.880 | 3.795 | 4,071,000 |
| Aug 30, 2024 | 3.810 | 3.920 | 3.810 | 3.870 | 3.786 | 5,944,000 |
| Aug 29, 2024 | 3.760 | 3.840 | 3.670 | 3.830 | 3.747 | 7,914,000 |
| Aug 28, 2024 | 3.730 | 3.790 | 3.680 | 3.760 | 3.678 | 6,641,944 |
| Aug 27, 2024 | 3.600 | 3.800 | 3.600 | 3.740 | 3.658 | 5,214,000 |
| Aug 26, 2024 | 3.510 | 3.680 | 3.510 | 3.670 | 3.590 | 4,092,000 |
| Aug 23, 2024 | 3.450 | 3.590 | 3.370 | 3.510 | 3.433 | 8,436,362 |
| Aug 22, 2024 | 3.430 | 3.530 | 3.310 | 3.460 | 3.385 | 8,522,000 |
| Aug 21, 2024 | 3.690 | 3.700 | 3.410 | 3.560 | 3.482 | 10,722,000 |
| Aug 20, 2024 | 3.650 | 3.700 | 3.490 | 3.550 | 3.473 | 7,752,000 |
| Aug 19, 2024 | 3.910 | 3.910 | 3.660 | 3.720 | 3.639 | 3,456,000 |
| Aug 16, 2024 | 3.690 | 3.790 | 3.670 | 3.730 | 3.649 | 3,744,000 |
| Aug 15, 2024 | 3.690 | 3.690 | 3.480 | 3.610 | 3.531 | 5,954,000 |
| Aug 14, 2024 | 3.840 | 3.840 | 3.840 | 3.840 | 3.756 | - |
| Aug 13, 2024 | 3.920 | 3.930 | 3.730 | 3.840 | 3.756 | 2,182,000 |
| Aug 12, 2024 | 4.060 | 4.060 | 3.800 | 3.870 | 3.786 | 1,233,000 |
| Aug 9, 2024 | 3.870 | 3.920 | 3.810 | 3.840 | 3.756 | 1,766,000 |
| Aug 8, 2024 | 3.870 | 3.870 | 3.800 | 3.860 | 3.776 | 1,919,000 |
| Aug 7, 2024 | 3.670 | 3.830 | 3.650 | 3.780 | 3.698 | 2,751,000 |
| Aug 6, 2024 | 3.670 | 3.780 | 3.550 | 3.670 | 3.590 | 7,360,000 |
| Aug 5, 2024 | 3.760 | 3.760 | 3.580 | 3.660 | 3.580 | 3,546,000 |
| Aug 2, 2024 | 3.850 | 3.890 | 3.670 | 3.760 | 3.678 | 4,731,000 |
| Aug 1, 2024 | 3.940 | 3.950 | 3.810 | 3.830 | 3.747 | 3,566,000 |
| Jul 31, 2024 | 3.830 | 3.930 | 3.760 | 3.900 | 3.815 | 5,057,778 |
| Jul 30, 2024 | 3.660 | 3.830 | 3.530 | 3.760 | 3.678 | 10,003,000 |
| Jul 29, 2024 | 4.300 | 4.300 | 3.500 | 3.690 | 3.610 | 27,801,506 |
| Jul 26, 2024 | 4.270 | 4.350 | 4.270 | 4.300 | 4.206 | 764,000 |
| Jul 25, 2024 | 4.280 | 4.300 | 4.250 | 4.270 | 4.177 | 1,072,000 |
| Jul 24, 2024 | 4.400 | 4.420 | 4.260 | 4.280 | 4.187 | 1,022,000 |
| Jul 23, 2024 | 4.400 | 4.420 | 4.330 | 4.370 | 4.275 | 922,000 |
| Jul 22, 2024 | 4.360 | 4.400 | 4.320 | 4.380 | 4.285 | 596,000 |
| Jul 19, 2024 | 4.330 | 4.360 | 4.280 | 4.330 | 4.236 | 1,520,000 |
| Jul 18, 2024 | 4.300 | 4.380 | 4.300 | 4.340 | 4.245 | 892,000 |
| Jul 17, 2024 | 4.260 | 4.330 | 4.260 | 4.300 | 4.206 | 732,000 |
| Jul 16, 2024 | 4.320 | 4.330 | 4.260 | 4.290 | 4.196 | 1,066,000 |
| Jul 15, 2024 | 4.360 | 4.360 | 4.270 | 4.290 | 4.196 | 1,326,000 |
| Jul 12, 2024 | 4.370 | 4.440 | 4.290 | 4.330 | 4.236 | 878,000 |
| Jul 11, 2024 | 4.310 | 4.370 | 4.290 | 4.310 | 4.216 | 1,916,000 |
| Jul 10, 2024 | 4.330 | 4.350 | 4.210 | 4.250 | 4.157 | 2,044,000 |
| Jul 9, 2024 | 4.290 | 4.370 | 4.270 | 4.330 | 4.236 | 2,256,000 |
| Jul 8, 2024 | 4.340 | 4.420 | 4.270 | 4.300 | 4.206 | 1,542,000 |
| Jul 5, 2024 | 4.340 | 4.400 | 4.250 | 4.340 | 4.245 | 1,998,000 |
| Jul 4, 2024 | 4.470 | 4.470 | 4.260 | 4.260 | 4.167 | 996,000 |
| Jul 3, 2024 | 4.240 | 4.380 | 4.240 | 4.280 | 4.187 | 1,864,000 |
| Jul 2, 2024 | 4.190 | 4.350 | 4.190 | 4.240 | 4.148 | 2,248,300 |
| Jun 28, 2024 | 4.280 | 4.320 | 4.210 | 4.220 | 4.128 | 2,340,300 |
| Jun 27, 2024 | 4.350 | 4.380 | 4.230 | 4.280 | 4.187 | 3,142,000 |
| Jun 26, 2024 | 4.360 | 4.360 | 4.230 | 4.330 | 4.236 | 4,170,000 |
| Jun 25, 2024 | 4.410 | 4.480 | 4.290 | 4.340 | 4.245 | 4,533,912 |
| Jun 24, 2024 | 4.550 | 4.550 | 4.320 | 4.440 | 4.343 | 5,661,291 |
| Jun 21, 2024 | 4.600 | 4.630 | 4.480 | 4.500 | 4.402 | 4,278,000 |
| Jun 20, 2024 | 4.770 | 4.790 | 4.570 | 4.600 | 4.500 | 4,856,000 |
| Jun 19, 2024 | 4.770 | 4.880 | 4.720 | 4.780 | 4.676 | 2,896,000 |
| Jun 18, 2024 | 4.840 | 4.910 | 4.730 | 4.750 | 4.646 | 4,790,000 |
| Jun 17, 2024 | 4.740 | 4.810 | 4.670 | 4.720 | 4.617 | 4,218,000 |
| Jun 14, 2024 | 4.630 | 4.880 | 4.600 | 4.880 | 4.774 | 3,152,000 |
| Jun 13, 2024 | 4.650 | 4.720 | 4.610 | 4.620 | 4.519 | 2,128,000 |
| Jun 12, 2024 | 4.640 | 4.710 | 4.620 | 4.650 | 4.549 | 2,836,220 |
| Jun 11, 2024 | 4.790 | 4.790 | 4.590 | 4.660 | 4.558 | 4,040,000 |
| Jun 7, 2024 | 4.880 | 4.910 | 4.780 | 4.790 | 4.686 | 1,367,787 |
| Jun 6, 2024 | 4.670 | 4.970 | 4.670 | 4.880 | 4.774 | 3,743,970 |
| Jun 5, 2024 | 4.730 | 4.790 | 4.680 | 4.680 | 4.578 | 886,000 |
| Jun 4, 2024 | 4.620 | 4.790 | 4.600 | 4.750 | 4.646 | 3,319,185 |
| Jun 3, 2024 | 4.750 | 4.750 | 4.560 | 4.650 | 4.549 | 3,900,000 |
| May 31, 2024 | 4.730 | 4.780 | 4.690 | 4.710 | 4.607 | 3,237,000 |
| May 30, 2024 | 4.670 | 4.770 | 4.670 | 4.740 | 4.637 | 2,706,000 |
| May 29, 2024 | 4.720 | 4.770 | 4.650 | 4.710 | 4.607 | 1,648,000 |
| May 28, 2024 | 4.770 | 4.800 | 4.720 | 4.750 | 4.646 | 1,428,000 |
| May 27, 2024 | 4.620 | 4.800 | 4.620 | 4.790 | 4.686 | 3,726,000 |
| May 24, 2024 | 4.740 | 4.750 | 4.580 | 4.610 | 4.510 | 2,490,000 |
| May 23, 2024 | 4.720 | 4.770 | 4.690 | 4.730 | 4.627 | 3,244,000 |
| May 22, 2024 | 4.750 | 4.780 | 4.690 | 4.750 | 4.646 | 1,830,000 |
| May 21, 2024 | 0.100 Dividend | |||||
| May 21, 2024 | 4.710 | 4.770 | 4.670 | 4.700 | 4.598 | 4,536,333 |
| May 20, 2024 | 4.800 | 4.880 | 4.760 | 4.850 | 4.646 | 2,878,000 |
| May 17, 2024 | 4.910 | 4.910 | 4.780 | 4.840 | 4.637 | 3,334,000 |
| May 16, 2024 | 4.940 | 4.970 | 4.830 | 4.880 | 4.675 | 1,954,000 |
| May 14, 2024 | 5.060 | 5.060 | 4.900 | 4.920 | 4.714 | 1,654,000 |
| May 13, 2024 | 4.990 | 5.040 | 4.900 | 5.030 | 4.819 | 3,126,000 |
| May 10, 2024 | 4.820 | 5.030 | 4.800 | 4.910 | 4.704 | 7,726,000 |
| May 9, 2024 | 4.770 | 4.830 | 4.750 | 4.800 | 4.599 | 5,410,700 |
| May 8, 2024 | 4.850 | 4.860 | 4.760 | 4.770 | 4.570 | 1,974,000 |
| May 7, 2024 | 4.820 | 4.880 | 4.800 | 4.860 | 4.656 | 2,444,000 |
| May 6, 2024 | 4.760 | 4.860 | 4.760 | 4.850 | 4.646 | 1,372,000 |
| May 3, 2024 | 4.760 | 4.790 | 4.730 | 4.780 | 4.579 | 1,596,000 |
| May 2, 2024 | 4.800 | 4.800 | 4.660 | 4.700 | 4.503 | 1,559,400 |
| Apr 30, 2024 | 4.800 | 4.800 | 4.730 | 4.780 | 4.579 | 1,827,400 |
| Apr 29, 2024 | 4.740 | 4.870 | 4.710 | 4.770 | 4.570 | 2,424,000 |
| Apr 26, 2024 | 4.770 | 4.850 | 4.720 | 4.790 | 4.589 | 2,794,000 |
| Apr 25, 2024 | 4.720 | 4.810 | 4.720 | 4.740 | 4.541 | 1,620,000 |
| Apr 24, 2024 | 4.700 | 4.800 | 4.690 | 4.760 | 4.560 | 1,642,000 |
| Apr 23, 2024 | 4.720 | 4.770 | 4.670 | 4.690 | 4.493 | 2,378,000 |
| Apr 22, 2024 | 4.680 | 4.790 | 4.680 | 4.750 | 4.551 | 2,144,000 |
| Apr 19, 2024 | 4.610 | 4.730 | 4.530 | 4.710 | 4.512 | 3,520,000 |
| Apr 18, 2024 | 4.880 | 4.900 | 4.550 | 4.680 | 4.484 | 7,240,000 |
| Apr 17, 2024 | 4.660 | 4.850 | 4.630 | 4.820 | 4.618 | 2,198,000 |
| Apr 16, 2024 | 4.800 | 4.810 | 4.570 | 4.600 | 4.407 | 2,942,565 |
| Apr 15, 2024 | 4.890 | 4.940 | 4.780 | 4.800 | 4.599 | 1,800,720 |