5.250
+0.010
+(0.19%)
As of 11:59:31 AM GMT+8. Market Open.
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 | 5.240 | 5.250 | 5.240 | 5.250 | 5.250 | 101,000 |
| Jan 21, 2025 | 5.240 | 5.250 | 5.230 | 5.240 | 5.240 | 1,095,000 |
| Jan 20, 2025 | 5.240 | 5.250 | 5.240 | 5.240 | 5.240 | 414,000 |
| Jan 17, 2025 | 5.250 | 5.260 | 5.240 | 5.240 | 5.240 | 228,000 |
| Jan 16, 2025 | 5.250 | 5.260 | 5.240 | 5.250 | 5.250 | 309,000 |
| Jan 15, 2025 | 5.250 | 5.260 | 5.240 | 5.250 | 5.250 | 577,000 |
| Jan 14, 2025 | 5.250 | 5.260 | 5.240 | 5.250 | 5.250 | 590,000 |
| Jan 13, 2025 | 5.260 | 5.270 | 5.250 | 5.250 | 5.250 | 1,219,000 |
| Jan 10, 2025 | 5.280 | 5.280 | 5.250 | 5.260 | 5.260 | 2,023,000 |
| Jan 9, 2025 | 5.270 | 5.290 | 5.270 | 5.270 | 5.270 | 1,587,000 |
| Jan 8, 2025 | 5.270 | 5.280 | 5.270 | 5.270 | 5.270 | 2,086,000 |
| Jan 7, 2025 | 5.270 | 5.280 | 5.260 | 5.260 | 5.260 | 1,203,000 |
| Jan 6, 2025 | 5.270 | 5.290 | 5.270 | 5.270 | 5.270 | 1,822,000 |
| Jan 3, 2025 | 5.280 | 5.310 | 5.270 | 5.270 | 5.270 | 2,968,000 |
| Jan 2, 2025 | 5.290 | 5.300 | 5.270 | 5.280 | 5.280 | 5,974,000 |
| Dec 31, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | - |
| Dec 30, 2024 | 5.220 | 5.340 | 5.200 | 5.280 | 5.280 | 10,933,000 |
| Dec 27, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Dec 24, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Dec 23, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Dec 20, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Dec 19, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Dec 18, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Dec 17, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Dec 16, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Dec 13, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Dec 12, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Dec 11, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Dec 10, 2024 | 4.390 | 4.500 | 4.200 | 4.200 | 4.200 | 599,000 |
| Dec 9, 2024 | 4.230 | 4.350 | 4.230 | 4.290 | 4.290 | 363,000 |
| Dec 6, 2024 | 4.060 | 4.200 | 4.050 | 4.180 | 4.180 | 290,000 |
| Dec 5, 2024 | 4.120 | 4.120 | 4.040 | 4.050 | 4.050 | 164,000 |
| Dec 4, 2024 | 3.980 | 4.170 | 3.870 | 4.120 | 4.120 | 382,000 |
| Dec 3, 2024 | 4.050 | 4.050 | 3.950 | 3.980 | 3.980 | 201,039 |
| Dec 2, 2024 | 4.120 | 4.060 | 3.930 | 4.010 | 4.010 | 137,000 |
| Nov 29, 2024 | 4.020 | 4.100 | 4.020 | 4.050 | 4.050 | 303,000 |
| Nov 28, 2024 | 3.900 | 4.070 | 3.900 | 4.020 | 4.020 | 169,000 |
| Nov 27, 2024 | 3.960 | 4.100 | 3.880 | 3.880 | 3.880 | 639,000 |
| Nov 26, 2024 | 3.640 | 3.950 | 3.640 | 3.890 | 3.890 | 931,905 |
| Nov 25, 2024 | 3.550 | 3.670 | 3.540 | 3.630 | 3.630 | 101,000 |
| Nov 22, 2024 | 3.600 | 3.640 | 3.520 | 3.520 | 3.520 | 194,000 |
| Nov 21, 2024 | 3.640 | 3.670 | 3.520 | 3.560 | 3.560 | 299,000 |
| Nov 20, 2024 | 3.540 | 3.700 | 3.500 | 3.640 | 3.640 | 246,000 |
| Nov 19, 2024 | 3.570 | 3.590 | 3.550 | 3.550 | 3.550 | 56,000 |
| Nov 18, 2024 | 3.640 | 3.690 | 3.600 | 3.640 | 3.640 | 43,000 |
| Nov 15, 2024 | 3.560 | 3.710 | 3.560 | 3.630 | 3.630 | 246,000 |
| Nov 14, 2024 | 3.610 | 3.620 | 3.550 | 3.600 | 3.600 | 214,000 |
| Nov 13, 2024 | 3.830 | 3.880 | 3.500 | 3.660 | 3.660 | 1,000,000 |
| Nov 12, 2024 | 3.920 | 3.990 | 3.820 | 3.830 | 3.830 | 154,000 |
| Nov 11, 2024 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 66,000 |
| Nov 8, 2024 | 3.950 | 4.010 | 3.870 | 3.990 | 3.990 | 199,000 |
| Nov 7, 2024 | 3.880 | 3.940 | 3.830 | 3.860 | 3.860 | 295,000 |
| Nov 6, 2024 | 3.920 | 3.920 | 3.800 | 3.850 | 3.850 | 168,000 |
| Nov 5, 2024 | 3.960 | 4.070 | 3.880 | 3.900 | 3.900 | 178,000 |
| Nov 4, 2024 | 4.060 | 4.060 | 3.940 | 3.960 | 3.960 | 98,000 |
| Nov 1, 2024 | 3.960 | 4.060 | 3.940 | 4.060 | 4.060 | 61,000 |
| Oct 31, 2024 | 4.000 | 4.090 | 3.960 | 3.960 | 3.960 | 99,000 |
| Oct 30, 2024 | 4.090 | 4.090 | 3.920 | 3.940 | 3.940 | 316,000 |
| Oct 29, 2024 | 4.250 | 4.250 | 4.010 | 4.130 | 4.130 | 152,000 |
| Oct 28, 2024 | 4.270 | 4.270 | 4.120 | 4.250 | 4.250 | 57,000 |
| Oct 25, 2024 | 4.250 | 4.400 | 4.240 | 4.270 | 4.270 | 67,000 |
| Oct 24, 2024 | 4.220 | 4.260 | 4.180 | 4.260 | 4.260 | 148,000 |
| Oct 23, 2024 | 4.330 | 4.330 | 4.200 | 4.200 | 4.200 | 211,000 |
| Oct 22, 2024 | 4.370 | 4.380 | 4.310 | 4.340 | 4.340 | 27,000 |
| Oct 21, 2024 | 4.370 | 4.380 | 4.340 | 4.340 | 4.340 | 29,000 |
| Oct 18, 2024 | 4.250 | 4.430 | 4.200 | 4.400 | 4.400 | 359,000 |
| Oct 17, 2024 | 4.400 | 4.400 | 4.200 | 4.310 | 4.310 | 58,000 |
| Oct 16, 2024 | 4.260 | 4.460 | 4.260 | 4.400 | 4.400 | 147,000 |
| Oct 15, 2024 | 4.400 | 4.450 | 4.250 | 4.280 | 4.280 | 288,000 |
| Oct 14, 2024 | 4.550 | 4.550 | 4.380 | 4.400 | 4.400 | 129,000 |
| Oct 10, 2024 | 4.550 | 4.690 | 4.450 | 4.550 | 4.550 | 542,000 |
| Oct 9, 2024 | 4.650 | 4.700 | 4.400 | 4.410 | 4.410 | 582,000 |
| Oct 8, 2024 | 4.910 | 5.100 | 4.640 | 4.640 | 4.640 | 711,000 |
| Oct 7, 2024 | 4.660 | 4.960 | 4.660 | 4.910 | 4.910 | 794,004 |
| Oct 4, 2024 | 4.570 | 4.650 | 4.380 | 4.650 | 4.650 | 483,000 |
| Oct 3, 2024 | 4.680 | 4.690 | 4.330 | 4.570 | 4.570 | 665,000 |
| Oct 2, 2024 | 0.089 Dividend | |||||
| Oct 2, 2024 | 4.710 | 4.830 | 4.470 | 4.680 | 4.680 | 1,350,996 |
| Sep 30, 2024 | 4.560 | 4.770 | 4.550 | 4.750 | 4.661 | 845,000 |
| Sep 27, 2024 | 4.400 | 4.560 | 4.330 | 4.470 | 4.386 | 725,000 |
| Sep 26, 2024 | 4.280 | 4.400 | 4.200 | 4.370 | 4.288 | 628,000 |
| Sep 25, 2024 | 4.120 | 4.270 | 4.110 | 4.240 | 4.161 | 319,000 |
| Sep 24, 2024 | 4.140 | 4.280 | 4.090 | 4.110 | 4.033 | 317,000 |
| Sep 23, 2024 | 4.210 | 4.270 | 4.000 | 4.150 | 4.072 | 293,000 |
| Sep 20, 2024 | 4.100 | 4.290 | 4.100 | 4.290 | 4.210 | 236,000 |
| Sep 19, 2024 | 4.110 | 4.180 | 4.090 | 4.180 | 4.102 | 251,000 |
| Sep 17, 2024 | 4.000 | 4.110 | 3.930 | 4.030 | 3.955 | 82,000 |
| Sep 16, 2024 | 3.910 | 4.050 | 3.910 | 4.030 | 3.955 | 165,000 |
| Sep 13, 2024 | 3.910 | 3.950 | 3.900 | 3.910 | 3.837 | 49,000 |
| Sep 12, 2024 | 3.980 | 4.010 | 3.910 | 3.910 | 3.837 | 189,000 |
| Sep 11, 2024 | 4.070 | 4.140 | 4.030 | 4.100 | 4.023 | 27,000 |
| Sep 10, 2024 | 4.040 | 4.070 | 4.000 | 4.010 | 3.935 | 65,000 |
| Sep 9, 2024 | 4.370 | 4.370 | 4.040 | 4.220 | 4.141 | 115,000 |
| Sep 5, 2024 | 4.100 | 4.240 | 4.060 | 4.240 | 4.161 | 124,000 |
| Sep 4, 2024 | 4.010 | 4.110 | 3.960 | 4.110 | 4.033 | 311,000 |
| Sep 3, 2024 | 4.350 | 4.390 | 4.000 | 4.000 | 3.925 | 848,170 |
| Sep 2, 2024 | 4.370 | 4.410 | 4.040 | 4.250 | 4.171 | 566,000 |
| Aug 30, 2024 | 4.190 | 4.330 | 4.080 | 4.310 | 4.229 | 550,068 |
| Aug 29, 2024 | 4.030 | 4.250 | 4.000 | 4.190 | 4.112 | 533,000 |
| Aug 28, 2024 | 4.350 | 4.450 | 3.830 | 3.990 | 3.915 | 1,298,000 |
| Aug 27, 2024 | 4.350 | 4.440 | 4.260 | 4.380 | 4.298 | 903,000 |
| Aug 26, 2024 | 4.160 | 4.340 | 4.130 | 4.340 | 4.259 | 467,000 |
| Aug 23, 2024 | 4.140 | 4.250 | 4.080 | 4.160 | 4.082 | 412,000 |
| Aug 22, 2024 | 4.240 | 4.300 | 4.070 | 4.160 | 4.082 | 234,000 |
| Aug 21, 2024 | 4.180 | 4.260 | 4.020 | 4.240 | 4.161 | 344,000 |
| Aug 20, 2024 | 4.130 | 4.270 | 4.020 | 4.150 | 4.072 | 552,000 |
| Aug 19, 2024 | 4.140 | 4.220 | 4.130 | 4.180 | 4.102 | 356,000 |
| Aug 16, 2024 | 3.920 | 4.170 | 3.920 | 4.150 | 4.072 | 337,000 |
| Aug 15, 2024 | 3.840 | 3.860 | 3.800 | 3.860 | 3.788 | 30,000 |
| Aug 14, 2024 | 3.930 | 3.940 | 3.840 | 3.840 | 3.768 | 412,000 |
| Aug 13, 2024 | 3.820 | 3.950 | 3.790 | 3.940 | 3.866 | 378,000 |
| Aug 12, 2024 | 3.990 | 3.990 | 3.840 | 3.840 | 3.768 | 30,000 |
| Aug 9, 2024 | 3.970 | 4.000 | 3.850 | 3.950 | 3.876 | 161,000 |
| Aug 8, 2024 | 3.960 | 3.980 | 3.860 | 3.860 | 3.788 | 440,000 |
| Aug 7, 2024 | 3.910 | 3.990 | 3.900 | 3.950 | 3.876 | 237,000 |
| Aug 6, 2024 | 3.890 | 4.110 | 3.830 | 4.090 | 4.014 | 105,000 |
| Aug 5, 2024 | 4.060 | 4.080 | 3.820 | 3.900 | 3.827 | 310,000 |
| Aug 2, 2024 | 4.060 | 4.150 | 4.000 | 4.060 | 3.984 | 211,000 |
| Aug 1, 2024 | 4.150 | 4.190 | 4.100 | 4.180 | 4.102 | 120,000 |
| Jul 31, 2024 | 4.160 | 4.160 | 4.050 | 4.160 | 4.082 | 1,092,000 |
| Jul 30, 2024 | 4.220 | 4.290 | 4.100 | 4.160 | 4.082 | 607,000 |
| Jul 29, 2024 | 4.060 | 4.120 | 4.050 | 4.080 | 4.004 | 238,000 |
| Jul 26, 2024 | 4.200 | 4.260 | 4.070 | 4.100 | 4.023 | 934,000 |
| Jul 25, 2024 | 4.270 | 4.320 | 4.110 | 4.120 | 4.043 | 989,000 |
| Jul 24, 2024 | 4.310 | 4.480 | 4.280 | 4.330 | 4.249 | 730,000 |
| Jul 23, 2024 | 4.350 | 4.350 | 4.300 | 4.320 | 4.239 | 228,000 |
| Jul 22, 2024 | 4.370 | 4.480 | 4.310 | 4.350 | 4.269 | 345,000 |
| Jul 19, 2024 | 4.370 | 4.400 | 4.360 | 4.390 | 4.308 | 261,000 |
| Jul 18, 2024 | 4.460 | 4.460 | 4.350 | 4.440 | 4.357 | 268,000 |
| Jul 17, 2024 | 4.480 | 4.510 | 4.420 | 4.470 | 4.386 | 171,000 |
| Jul 16, 2024 | 4.620 | 4.650 | 4.450 | 4.510 | 4.426 | 338,000 |
| Jul 15, 2024 | 4.510 | 4.560 | 4.230 | 4.560 | 4.475 | 489,000 |
| Jul 12, 2024 | 4.650 | 4.770 | 4.650 | 4.750 | 4.661 | 466,000 |
| Jul 11, 2024 | 4.420 | 4.500 | 4.370 | 4.500 | 4.416 | 281,000 |
| Jul 10, 2024 | 4.500 | 4.580 | 4.500 | 4.550 | 4.465 | 95,000 |
| Jul 9, 2024 | 4.550 | 4.550 | 4.110 | 4.500 | 4.416 | 1,000,000 |
| Jul 8, 2024 | 4.800 | 4.800 | 4.500 | 4.560 | 4.475 | 561,000 |
| Jul 5, 2024 | 4.720 | 4.800 | 4.710 | 4.800 | 4.710 | 89,000 |
| Jul 4, 2024 | 4.910 | 4.920 | 4.710 | 4.730 | 4.642 | 661,000 |
| Jul 3, 2024 | 4.920 | 4.960 | 4.830 | 4.920 | 4.828 | 551,523 |
| Jul 2, 2024 | 5.020 | 5.090 | 4.830 | 4.910 | 4.818 | 855,000 |
| Jun 28, 2024 | 0.157 Dividend | |||||
| Jun 28, 2024 | 4.900 | 5.060 | 4.900 | 5.050 | 4.956 | 1,116,000 |
| Jun 27, 2024 | 5.060 | 5.280 | 5.060 | 5.100 | 4.851 | 873,000 |
| Jun 26, 2024 | 5.100 | 5.200 | 4.970 | 5.170 | 4.917 | 916,000 |
| Jun 25, 2024 | 5.080 | 5.210 | 4.910 | 5.090 | 4.841 | 1,196,000 |
| Jun 24, 2024 | 4.910 | 5.090 | 4.850 | 5.090 | 4.841 | 286,000 |
| Jun 21, 2024 | 4.980 | 4.990 | 4.810 | 4.990 | 4.746 | 445,000 |
| Jun 20, 2024 | 4.870 | 5.090 | 4.870 | 4.980 | 4.737 | 302,000 |
| Jun 19, 2024 | 4.840 | 5.040 | 4.840 | 4.910 | 4.670 | 215,000 |
| Jun 18, 2024 | 4.970 | 4.980 | 4.850 | 4.930 | 4.689 | 507,000 |
| Jun 17, 2024 | 5.020 | 5.070 | 4.930 | 5.070 | 4.822 | 435,000 |
| Jun 14, 2024 | 5.120 | 5.280 | 5.060 | 5.080 | 4.832 | 179,000 |
| Jun 13, 2024 | 5.000 | 5.200 | 4.700 | 5.200 | 4.946 | 338,000 |
| Jun 12, 2024 | 5.250 | 5.280 | 5.060 | 5.070 | 4.822 | 143,000 |
| Jun 11, 2024 | 5.350 | 5.430 | 5.270 | 5.290 | 5.031 | 306,000 |
| Jun 7, 2024 | 5.300 | 5.360 | 5.240 | 5.350 | 5.088 | 316,000 |
| Jun 6, 2024 | 5.300 | 5.330 | 5.130 | 5.190 | 4.936 | 486,000 |
| Jun 5, 2024 | 5.230 | 5.250 | 5.130 | 5.200 | 4.946 | 187,000 |
| Jun 4, 2024 | 5.050 | 5.230 | 5.040 | 5.230 | 4.974 | 908,010 |
| Jun 3, 2024 | 5.100 | 5.250 | 5.040 | 5.050 | 4.803 | 830,000 |
| May 31, 2024 | 5.140 | 5.320 | 5.100 | 5.250 | 4.993 | 754,487 |
| May 30, 2024 | 5.350 | 5.350 | 5.090 | 5.170 | 4.917 | 1,135,000 |
| May 29, 2024 | 5.720 | 5.790 | 5.250 | 5.250 | 4.993 | 2,520,000 |
| May 28, 2024 | 5.800 | 5.810 | 5.590 | 5.720 | 5.440 | 1,166,000 |
| May 27, 2024 | 5.740 | 5.890 | 5.530 | 5.750 | 5.469 | 1,414,800 |
| May 24, 2024 | 5.580 | 5.840 | 5.450 | 5.740 | 5.459 | 1,075,000 |
| May 23, 2024 | 5.560 | 5.640 | 5.360 | 5.550 | 5.279 | 571,000 |
| May 22, 2024 | 5.570 | 5.670 | 5.470 | 5.630 | 5.355 | 490,000 |
| May 21, 2024 | 5.440 | 5.630 | 5.380 | 5.500 | 5.231 | 294,000 |
| May 20, 2024 | 5.480 | 5.580 | 5.370 | 5.580 | 5.307 | 190,000 |
| May 17, 2024 | 5.390 | 5.560 | 5.340 | 5.480 | 5.212 | 652,477 |
| May 16, 2024 | 5.450 | 5.510 | 5.230 | 5.400 | 5.136 | 945,000 |
| May 14, 2024 | 5.720 | 5.730 | 5.450 | 5.540 | 5.269 | 653,000 |
| May 13, 2024 | 5.480 | 5.730 | 5.480 | 5.660 | 5.383 | 724,000 |
| May 10, 2024 | 5.530 | 5.570 | 5.380 | 5.480 | 5.212 | 824,000 |
| May 9, 2024 | 5.180 | 5.500 | 5.050 | 5.450 | 5.184 | 1,002,000 |
| May 8, 2024 | 4.840 | 5.130 | 4.840 | 5.090 | 4.841 | 1,736,800 |
| May 7, 2024 | 4.820 | 4.940 | 4.800 | 4.900 | 4.660 | 1,599,000 |
| May 6, 2024 | 4.740 | 4.850 | 4.650 | 4.850 | 4.613 | 1,842,000 |
| May 3, 2024 | 4.730 | 4.730 | 4.630 | 4.690 | 4.461 | 148,000 |
| May 2, 2024 | 4.450 | 4.650 | 4.380 | 4.650 | 4.423 | 1,407,000 |
| Apr 30, 2024 | 4.430 | 4.490 | 4.370 | 4.450 | 4.232 | 1,434,000 |
| Apr 29, 2024 | 4.440 | 4.530 | 4.370 | 4.430 | 4.213 | 846,000 |
| Apr 26, 2024 | 4.440 | 4.570 | 4.320 | 4.450 | 4.232 | 1,070,000 |
| Apr 25, 2024 | 4.330 | 4.450 | 4.280 | 4.330 | 4.118 | 1,003,000 |
| Apr 24, 2024 | 4.600 | 4.600 | 4.310 | 4.330 | 4.118 | 1,048,000 |
| Apr 23, 2024 | 4.650 | 4.650 | 4.380 | 4.440 | 4.223 | 1,010,000 |
| Apr 22, 2024 | 4.750 | 4.800 | 4.610 | 4.660 | 4.432 | 171,000 |
| Apr 19, 2024 | 4.630 | 4.820 | 4.630 | 4.770 | 4.537 | 387,000 |
| Apr 18, 2024 | 4.830 | 4.870 | 4.660 | 4.720 | 4.489 | 315,000 |
| Apr 17, 2024 | 4.830 | 4.910 | 4.720 | 4.850 | 4.613 | 317,000 |
| Apr 16, 2024 | 4.860 | 4.890 | 4.770 | 4.840 | 4.603 | 373,000 |
| Apr 15, 2024 | 4.950 | 4.950 | 4.880 | 4.920 | 4.679 | 37,000 |
| Apr 12, 2024 | 4.970 | 4.970 | 4.880 | 4.950 | 4.708 | 144,000 |
| Apr 11, 2024 | 4.980 | 5.000 | 4.960 | 4.990 | 4.746 | 193,000 |
| Apr 10, 2024 | 4.970 | 5.000 | 4.910 | 4.970 | 4.727 | 305,952 |
| Apr 9, 2024 | 4.930 | 5.000 | 4.830 | 4.980 | 4.737 | 338,358 |
| Apr 8, 2024 | 5.100 | 5.180 | 4.930 | 4.930 | 4.689 | 230,763 |
| Apr 5, 2024 | 4.900 | 5.180 | 4.890 | 5.180 | 4.927 | 397,791 |
| Apr 3, 2024 | 4.970 | 5.030 | 4.870 | 4.890 | 4.651 | 142,000 |
| Apr 2, 2024 | 5.050 | 5.080 | 4.910 | 4.960 | 4.718 | 362,000 |
| Mar 28, 2024 | 5.130 | 5.170 | 4.820 | 5.000 | 4.756 | 3,805,000 |
| Mar 27, 2024 | 5.080 | 5.180 | 4.690 | 5.090 | 4.841 | 2,380,000 |
| Mar 26, 2024 | 5.240 | 5.300 | 4.850 | 5.050 | 4.803 | 1,434,995 |
| Mar 25, 2024 | 4.800 | 5.020 | 4.710 | 4.980 | 4.737 | 790,000 |
| Mar 22, 2024 | 4.700 | 4.840 | 4.570 | 4.830 | 4.594 | 838,000 |
| Mar 21, 2024 | 4.610 | 4.760 | 4.520 | 4.700 | 4.470 | 1,037,000 |
| Mar 20, 2024 | 4.480 | 4.610 | 4.480 | 4.610 | 4.385 | 408,000 |
| Mar 19, 2024 | 4.610 | 4.610 | 4.410 | 4.480 | 4.261 | 291,000 |
| Mar 18, 2024 | 4.430 | 4.610 | 4.360 | 4.610 | 4.385 | 452,000 |
| Mar 15, 2024 | 4.460 | 4.600 | 4.340 | 4.430 | 4.213 | 441,000 |
| Mar 14, 2024 | 4.420 | 4.600 | 4.420 | 4.590 | 4.366 | 309,000 |
| Mar 13, 2024 | 4.420 | 4.600 | 4.420 | 4.600 | 4.375 | 341,000 |
| Mar 12, 2024 | 4.470 | 4.560 | 4.420 | 4.540 | 4.318 | 57,000 |
| Mar 11, 2024 | 4.480 | 4.630 | 4.470 | 4.550 | 4.328 | 90,000 |
| Mar 8, 2024 | 4.480 | 4.560 | 4.350 | 4.490 | 4.271 | 576,000 |
| Mar 7, 2024 | 4.310 | 4.510 | 4.310 | 4.480 | 4.261 | 243,000 |
| Mar 6, 2024 | 4.450 | 4.560 | 4.270 | 4.510 | 4.290 | 793,000 |
| Mar 5, 2024 | 4.420 | 4.470 | 4.220 | 4.450 | 4.232 | 641,000 |
| Mar 4, 2024 | 4.710 | 4.720 | 4.470 | 4.470 | 4.251 | 653,000 |
| Mar 1, 2024 | 5.060 | 5.060 | 4.610 | 4.630 | 4.404 | 449,000 |
| Feb 29, 2024 | 4.800 | 5.120 | 4.720 | 5.120 | 4.870 | 1,592,000 |
| Feb 28, 2024 | 4.580 | 4.870 | 4.350 | 4.860 | 4.622 | 1,190,000 |
| Feb 27, 2024 | 4.480 | 4.630 | 4.400 | 4.550 | 4.328 | 451,936 |
| Feb 26, 2024 | 4.260 | 4.490 | 4.250 | 4.480 | 4.261 | 340,000 |
| Feb 23, 2024 | 4.470 | 4.470 | 4.260 | 4.310 | 4.099 | 376,000 |
| Feb 22, 2024 | 4.360 | 4.470 | 4.260 | 4.430 | 4.213 | 333,000 |
| Feb 21, 2024 | 4.210 | 4.400 | 4.160 | 4.400 | 4.185 | 356,923 |
| Feb 20, 2024 | 4.210 | 4.330 | 4.170 | 4.260 | 4.052 | 363,000 |
| Feb 19, 2024 | 4.160 | 4.390 | 4.130 | 4.380 | 4.166 | 262,000 |
| Feb 16, 2024 | 4.270 | 4.400 | 4.210 | 4.360 | 4.147 | 129,000 |
| Feb 15, 2024 | 4.100 | 4.280 | 4.110 | 4.110 | 3.909 | 41,000 |
| Feb 14, 2024 | 4.140 | 4.280 | 4.140 | 4.190 | 3.985 | 45,000 |
| Feb 9, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 3.947 | - |
| Feb 8, 2024 | 4.340 | 4.380 | 4.200 | 4.280 | 4.071 | 233,057 |
| Feb 7, 2024 | 4.240 | 4.320 | 4.060 | 4.100 | 3.900 | 384,000 |
| Feb 6, 2024 | 4.060 | 4.260 | 4.060 | 4.240 | 4.033 | 312,000 |
| Feb 5, 2024 | 4.030 | 4.150 | 3.930 | 4.060 | 3.862 | 147,000 |
| Feb 2, 2024 | 4.140 | 4.190 | 3.910 | 4.040 | 3.843 | 233,000 |
| Feb 1, 2024 | 4.190 | 4.230 | 4.020 | 4.100 | 3.900 | 401,000 |
| Jan 31, 2024 | 4.400 | 4.400 | 4.000 | 4.000 | 3.804 | 615,000 |
| Jan 30, 2024 | 4.160 | 4.200 | 3.960 | 4.160 | 3.957 | 634,000 |
| Jan 29, 2024 | 4.470 | 4.470 | 4.150 | 4.320 | 4.109 | 430,000 |
| Jan 26, 2024 | 4.640 | 4.650 | 4.240 | 4.420 | 4.204 | 518,000 |
| Jan 25, 2024 | 4.870 | 4.870 | 4.580 | 4.640 | 4.413 | 268,000 |
| Jan 24, 2024 | 4.930 | 4.970 | 4.750 | 4.820 | 4.584 | 1,901,000 |
| Jan 23, 2024 | 4.950 | 5.140 | 4.720 | 4.830 | 4.594 | 1,986,000 |
| Jan 22, 2024 | 5.140 | 5.150 | 4.720 | 4.950 | 4.708 | 1,913,000 |