HKSE - Delayed Quote HKD
WuXi XDC Cayman Inc. (2268.HK)
41.700
+0.700
+(1.71%)
At close: June 6 at 4:08:35 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 41.400 | 42.100 | 40.200 | 41.700 | 41.700 | 4,277,066 |
| Jun 5, 2025 | 42.700 | 42.950 | 40.350 | 41.000 | 41.000 | 4,537,502 |
| Jun 4, 2025 | 41.100 | 42.850 | 40.500 | 42.050 | 42.050 | 5,306,319 |
| Jun 3, 2025 | 39.650 | 40.750 | 39.300 | 40.700 | 40.700 | 4,114,231 |
| Jun 2, 2025 | 40.000 | 40.000 | 38.050 | 39.550 | 39.550 | 1,617,500 |
| May 30, 2025 | 40.150 | 40.400 | 38.800 | 39.950 | 39.950 | 5,468,500 |
| May 29, 2025 | 37.500 | 40.950 | 37.350 | 40.150 | 40.150 | 11,926,174 |
| May 28, 2025 | 39.000 | 39.000 | 36.700 | 36.800 | 36.800 | 5,837,819 |
| May 27, 2025 | 36.050 | 39.150 | 35.950 | 38.700 | 38.700 | 10,919,210 |
| May 26, 2025 | 36.900 | 37.200 | 35.600 | 35.800 | 35.800 | 3,430,000 |
| May 23, 2025 | 37.450 | 37.550 | 36.600 | 36.900 | 36.900 | 2,900,932 |
| May 22, 2025 | 37.950 | 37.950 | 36.650 | 36.800 | 36.800 | 4,842,774 |
| May 21, 2025 | 38.950 | 39.900 | 38.000 | 38.350 | 38.350 | 5,495,578 |
| May 20, 2025 | 38.800 | 39.450 | 38.300 | 38.600 | 38.600 | 4,490,336 |
| May 19, 2025 | 38.000 | 38.950 | 37.400 | 38.350 | 38.350 | 3,302,837 |
| May 16, 2025 | 37.750 | 38.550 | 37.700 | 38.150 | 38.150 | 1,904,432 |
| May 15, 2025 | 38.250 | 39.250 | 37.550 | 38.250 | 38.250 | 4,817,272 |
| May 14, 2025 | 37.250 | 38.500 | 36.150 | 38.500 | 38.500 | 5,094,500 |
| May 13, 2025 | 37.200 | 37.900 | 36.000 | 36.750 | 36.750 | 4,982,042 |
| May 12, 2025 | 36.000 | 36.550 | 34.550 | 36.100 | 36.100 | 12,226,090 |
| May 9, 2025 | 36.900 | 37.500 | 36.400 | 37.100 | 37.100 | 2,274,202 |
| May 8, 2025 | 35.150 | 37.000 | 35.150 | 36.900 | 36.900 | 4,154,000 |
| May 7, 2025 | 37.200 | 37.400 | 34.550 | 35.100 | 35.100 | 9,049,443 |
| May 6, 2025 | 38.200 | 38.700 | 36.900 | 37.100 | 37.100 | 7,423,440 |
| May 2, 2025 | 36.300 | 38.950 | 35.750 | 38.750 | 38.750 | 2,647,500 |
| Apr 30, 2025 | 38.400 | 38.600 | 36.400 | 36.550 | 36.550 | 4,689,023 |
| Apr 29, 2025 | 38.100 | 38.900 | 37.500 | 37.900 | 37.900 | 4,761,594 |
| Apr 28, 2025 | 37.050 | 37.800 | 36.250 | 37.050 | 37.050 | 2,780,900 |
| Apr 25, 2025 | 37.950 | 38.250 | 36.600 | 37.150 | 37.150 | 4,619,568 |
| Apr 24, 2025 | 36.700 | 38.050 | 35.950 | 36.800 | 36.800 | 7,018,915 |
| Apr 23, 2025 | 36.150 | 37.100 | 35.150 | 36.700 | 36.700 | 7,486,937 |
| Apr 22, 2025 | 32.300 | 35.000 | 32.050 | 34.800 | 34.800 | 9,501,706 |
| Apr 17, 2025 | 30.800 | 32.200 | 30.450 | 31.850 | 31.850 | 6,337,622 |
| Apr 16, 2025 | 33.250 | 33.500 | 30.250 | 30.850 | 30.850 | 11,186,981 |
| Apr 15, 2025 | 35.000 | 35.600 | 32.800 | 33.600 | 33.600 | 11,634,669 |
| Apr 14, 2025 | 34.650 | 36.750 | 34.600 | 35.350 | 35.350 | 12,434,327 |
| Apr 11, 2025 | 31.200 | 34.150 | 31.000 | 33.650 | 33.650 | 11,107,300 |
| Apr 10, 2025 | 31.550 | 34.600 | 31.200 | 31.900 | 31.900 | 22,909,214 |
| Apr 9, 2025 | 26.000 | 29.650 | 24.700 | 29.250 | 29.250 | 25,938,730 |
| Apr 8, 2025 | 32.000 | 32.200 | 26.500 | 28.850 | 28.850 | 30,773,855 |
| Apr 7, 2025 | 36.850 | 36.850 | 29.000 | 29.800 | 29.800 | 27,463,752 |
| Apr 3, 2025 | 41.600 | 42.550 | 39.650 | 41.150 | 41.150 | 11,771,578 |
| Apr 2, 2025 | 43.000 | 44.550 | 42.500 | 42.850 | 42.850 | 71,673,902 |
| Apr 1, 2025 | 44.600 | 49.500 | 43.950 | 46.000 | 46.000 | 10,572,021 |
| Mar 31, 2025 | 45.700 | 45.700 | 43.250 | 44.400 | 44.400 | 5,126,690 |
| Mar 28, 2025 | 45.950 | 45.950 | 44.100 | 45.700 | 45.700 | 5,652,094 |
| Mar 27, 2025 | 41.850 | 45.300 | 41.100 | 44.500 | 44.500 | 9,258,290 |
| Mar 26, 2025 | 39.550 | 42.250 | 39.550 | 41.900 | 41.900 | 4,523,884 |
| Mar 25, 2025 | 42.500 | 42.800 | 39.150 | 40.000 | 40.000 | 8,459,994 |
| Mar 24, 2025 | 42.350 | 42.700 | 41.550 | 42.100 | 42.100 | 4,644,415 |
| Mar 21, 2025 | 45.300 | 45.450 | 41.950 | 42.700 | 42.700 | 20,282,248 |
| Mar 20, 2025 | 45.550 | 46.900 | 44.650 | 45.900 | 45.900 | 6,072,920 |
| Mar 19, 2025 | 45.300 | 45.650 | 43.450 | 45.550 | 45.550 | 4,889,417 |
| Mar 18, 2025 | 41.300 | 45.300 | 40.800 | 45.000 | 45.000 | 7,883,589 |
| Mar 17, 2025 | 38.850 | 40.500 | 38.400 | 40.150 | 40.150 | 4,253,000 |
| Mar 14, 2025 | 35.100 | 39.700 | 35.000 | 38.850 | 38.850 | 7,424,157 |
| Mar 13, 2025 | 35.350 | 36.300 | 34.500 | 35.050 | 35.050 | 3,227,612 |
| Mar 12, 2025 | 36.100 | 36.750 | 34.550 | 35.200 | 35.200 | 3,173,500 |
| Mar 11, 2025 | 33.900 | 36.000 | 33.600 | 35.450 | 35.450 | 3,630,894 |
| Mar 10, 2025 | 36.000 | 36.650 | 34.200 | 34.650 | 34.650 | 4,077,193 |
| Mar 7, 2025 | 35.100 | 37.150 | 34.300 | 35.700 | 35.700 | 4,253,593 |
| Mar 6, 2025 | 34.450 | 35.500 | 33.850 | 34.800 | 34.800 | 4,552,528 |
| Mar 5, 2025 | 32.450 | 33.900 | 32.050 | 33.700 | 33.700 | 5,168,778 |
| Mar 4, 2025 | 31.950 | 32.200 | 31.250 | 31.850 | 31.850 | 1,638,511 |
| Mar 3, 2025 | 32.350 | 32.850 | 31.050 | 31.950 | 31.950 | 3,700,016 |
| Feb 28, 2025 | 33.800 | 34.750 | 32.000 | 32.150 | 32.150 | 3,538,006 |
| Feb 27, 2025 | 34.500 | 36.300 | 33.100 | 34.200 | 34.200 | 4,364,382 |
| Feb 26, 2025 | 34.100 | 35.450 | 32.850 | 34.500 | 34.500 | 6,689,903 |
| Feb 25, 2025 | 32.700 | 35.700 | 32.650 | 33.850 | 33.850 | 5,960,246 |
| Feb 24, 2025 | 36.100 | 36.200 | 31.650 | 34.050 | 34.050 | 14,207,544 |
| Feb 21, 2025 | 36.100 | 38.100 | 36.100 | 37.650 | 37.650 | 4,739,385 |
| Feb 20, 2025 | 35.650 | 37.300 | 35.600 | 36.200 | 36.200 | 6,440,073 |
| Feb 19, 2025 | 32.900 | 35.950 | 32.650 | 35.600 | 35.600 | 7,570,842 |
| Feb 18, 2025 | 31.900 | 33.650 | 31.400 | 33.300 | 33.300 | 4,311,512 |
| Feb 17, 2025 | 30.750 | 32.250 | 30.100 | 31.900 | 31.900 | 6,907,581 |
| Feb 14, 2025 | 28.350 | 30.400 | 28.350 | 30.050 | 30.050 | 7,892,156 |
| Feb 13, 2025 | 29.250 | 29.550 | 27.700 | 27.950 | 27.950 | 4,551,001 |
| Feb 12, 2025 | 29.300 | 29.550 | 28.500 | 29.550 | 29.550 | 5,506,224 |
| Feb 11, 2025 | 30.650 | 30.650 | 29.100 | 29.200 | 29.200 | 3,451,155 |
| Feb 10, 2025 | 30.950 | 31.650 | 30.000 | 30.400 | 30.400 | 4,305,593 |
| Feb 7, 2025 | 30.150 | 30.950 | 29.800 | 30.700 | 30.700 | 5,795,454 |
| Feb 6, 2025 | 28.350 | 30.250 | 28.150 | 30.150 | 30.150 | 5,217,158 |
| Feb 5, 2025 | 28.850 | 28.850 | 27.450 | 28.250 | 28.250 | 3,389,699 |
| Feb 4, 2025 | 28.300 | 28.600 | 27.800 | 28.450 | 28.450 | 2,297,000 |
| Feb 3, 2025 | 27.550 | 28.050 | 27.050 | 28.050 | 28.050 | 548,260 |
| Jan 28, 2025 | 27.850 | 27.850 | 27.850 | 27.850 | 27.850 | - |
| Jan 27, 2025 | 29.500 | 29.500 | 27.700 | 28.000 | 28.000 | 2,709,504 |
| Jan 24, 2025 | 28.850 | 29.700 | 28.050 | 29.100 | 29.100 | 4,613,491 |
| Jan 23, 2025 | 29.450 | 30.000 | 28.550 | 28.800 | 28.800 | 1,632,998 |
| Jan 22, 2025 | 29.950 | 30.300 | 29.150 | 29.400 | 29.400 | 1,988,964 |
| Jan 21, 2025 | 30.650 | 30.650 | 29.750 | 29.950 | 29.950 | 2,119,506 |
| Jan 20, 2025 | 28.800 | 30.500 | 28.750 | 30.250 | 30.250 | 5,704,525 |
| Jan 17, 2025 | 29.200 | 29.550 | 28.550 | 28.800 | 28.800 | 3,718,518 |
| Jan 16, 2025 | 30.100 | 31.050 | 29.050 | 29.550 | 29.550 | 5,834,613 |
| Jan 15, 2025 | 30.100 | 31.350 | 29.100 | 30.050 | 30.050 | 9,514,217 |
| Jan 14, 2025 | 29.900 | 29.900 | 28.900 | 29.450 | 29.450 | 5,644,038 |
| Jan 13, 2025 | 32.500 | 32.500 | 28.600 | 28.900 | 28.900 | 64,783,888 |
| Jan 10, 2025 | 31.250 | 33.600 | 31.250 | 33.000 | 33.000 | 5,969,299 |
| Jan 9, 2025 | 29.650 | 31.200 | 29.550 | 31.150 | 31.150 | 4,106,567 |
| Jan 8, 2025 | 29.350 | 29.850 | 28.900 | 29.600 | 29.600 | 1,925,504 |
| Jan 7, 2025 | 29.600 | 29.700 | 28.500 | 29.400 | 29.400 | 3,154,100 |
| Jan 6, 2025 | 30.250 | 30.750 | 29.600 | 29.900 | 29.900 | 1,736,762 |
| Jan 3, 2025 | 30.300 | 31.050 | 29.600 | 30.150 | 30.150 | 1,330,301 |
| Jan 2, 2025 | 30.250 | 30.950 | 29.750 | 30.300 | 30.300 | 1,390,140 |
| Dec 31, 2024 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | - |
| Dec 30, 2024 | 30.450 | 31.650 | 30.450 | 31.300 | 31.300 | 2,772,500 |
| Dec 27, 2024 | 31.400 | 32.000 | 30.550 | 30.750 | 30.750 | 1,979,003 |
| Dec 24, 2024 | 31.700 | 31.700 | 31.700 | 31.700 | 31.700 | - |
| Dec 23, 2024 | 31.450 | 32.600 | 31.400 | 31.700 | 31.700 | 1,050,471 |
| Dec 20, 2024 | 31.600 | 33.350 | 31.200 | 32.000 | 32.000 | 2,943,508 |
| Dec 19, 2024 | 30.900 | 32.200 | 30.400 | 31.600 | 31.600 | 1,828,446 |
| Dec 18, 2024 | 30.700 | 31.550 | 30.700 | 31.300 | 31.300 | 1,040,568 |
| Dec 17, 2024 | 30.000 | 30.900 | 29.650 | 30.700 | 30.700 | 4,131,079 |
| Dec 16, 2024 | 31.000 | 31.800 | 29.800 | 30.000 | 30.000 | 7,303,949 |
| Dec 13, 2024 | 31.500 | 31.500 | 30.550 | 31.200 | 31.200 | 3,370,263 |
| Dec 12, 2024 | 32.050 | 32.500 | 31.000 | 31.350 | 31.350 | 3,600,193 |
| Dec 11, 2024 | 31.150 | 32.550 | 31.150 | 32.000 | 32.000 | 3,135,000 |
| Dec 10, 2024 | 32.650 | 33.550 | 30.950 | 31.500 | 31.500 | 6,766,896 |
| Dec 9, 2024 | 30.250 | 32.100 | 28.800 | 31.750 | 31.750 | 11,673,664 |
| Dec 6, 2024 | 27.500 | 29.750 | 27.250 | 28.750 | 28.750 | 6,856,675 |
| Dec 5, 2024 | 27.700 | 28.000 | 26.950 | 27.550 | 27.550 | 1,318,000 |
| Dec 4, 2024 | 27.650 | 28.450 | 27.500 | 28.000 | 28.000 | 3,073,002 |
| Dec 3, 2024 | 27.450 | 28.200 | 27.100 | 28.000 | 28.000 | 4,282,613 |
| Dec 2, 2024 | 27.550 | 27.900 | 26.800 | 27.450 | 27.450 | 3,856,048 |
| Nov 29, 2024 | 26.850 | 28.000 | 26.650 | 27.550 | 27.550 | 7,517,157 |
| Nov 28, 2024 | 26.700 | 26.750 | 25.900 | 26.500 | 26.500 | 1,985,043 |
| Nov 27, 2024 | 24.650 | 27.000 | 24.650 | 26.700 | 26.700 | 5,141,590 |
| Nov 26, 2024 | 24.850 | 25.150 | 24.300 | 25.100 | 25.100 | 1,047,129 |
| Nov 25, 2024 | 24.800 | 25.600 | 24.250 | 24.800 | 24.800 | 5,527,500 |
| Nov 22, 2024 | 25.850 | 26.000 | 24.300 | 24.550 | 24.550 | 5,006,967 |
| Nov 21, 2024 | 26.650 | 26.700 | 25.800 | 26.000 | 26.000 | 2,476,000 |
| Nov 20, 2024 | 24.800 | 27.250 | 24.800 | 26.400 | 26.400 | 9,488,010 |
| Nov 19, 2024 | 23.900 | 25.150 | 23.900 | 24.800 | 24.800 | 3,851,502 |
| Nov 18, 2024 | 24.450 | 25.000 | 23.150 | 23.750 | 23.750 | 4,556,174 |
| Nov 15, 2024 | 25.050 | 26.250 | 24.500 | 24.950 | 24.950 | 4,369,500 |
| Nov 14, 2024 | 26.250 | 26.650 | 24.300 | 24.800 | 24.800 | 4,253,336 |
| Nov 13, 2024 | 26.650 | 26.650 | 25.150 | 26.150 | 26.150 | 3,782,000 |
| Nov 12, 2024 | 25.250 | 29.000 | 24.750 | 26.650 | 26.650 | 16,347,127 |
| Nov 11, 2024 | 25.000 | 25.450 | 24.700 | 24.800 | 24.800 | 5,408,000 |
| Nov 8, 2024 | 26.000 | 26.500 | 24.950 | 25.350 | 25.350 | 43,860,800 |
| Nov 7, 2024 | 24.050 | 26.300 | 23.800 | 25.700 | 25.700 | 6,650,213 |
| Nov 6, 2024 | 23.000 | 25.300 | 23.000 | 24.300 | 24.300 | 7,048,513 |
| Nov 5, 2024 | 22.900 | 23.550 | 22.450 | 23.300 | 23.300 | 3,984,012 |
| Nov 4, 2024 | 22.800 | 23.300 | 22.350 | 22.800 | 22.800 | 4,307,259 |
| Nov 1, 2024 | 22.850 | 23.350 | 22.200 | 22.600 | 22.600 | 2,627,008 |
| Oct 31, 2024 | 22.850 | 23.300 | 22.550 | 23.100 | 23.100 | 2,054,030 |
| Oct 30, 2024 | 23.750 | 24.100 | 22.450 | 22.950 | 22.950 | 2,606,502 |
| Oct 29, 2024 | 24.150 | 24.400 | 23.150 | 23.400 | 23.400 | 4,451,000 |
| Oct 28, 2024 | 23.300 | 23.550 | 22.600 | 22.950 | 22.950 | 2,766,214 |
| Oct 25, 2024 | 23.200 | 24.050 | 22.750 | 23.300 | 23.300 | 5,932,500 |
| Oct 24, 2024 | 23.800 | 24.150 | 22.700 | 22.900 | 22.900 | 4,461,229 |
| Oct 23, 2024 | 24.000 | 24.550 | 23.300 | 24.200 | 24.200 | 6,288,016 |
| Oct 22, 2024 | 23.500 | 24.400 | 23.200 | 23.900 | 23.900 | 2,438,028 |
| Oct 21, 2024 | 23.550 | 24.750 | 23.300 | 23.750 | 23.750 | 3,324,000 |
| Oct 18, 2024 | 20.900 | 23.650 | 20.900 | 23.400 | 23.400 | 6,960,510 |
| Oct 17, 2024 | 21.900 | 22.500 | 20.700 | 20.900 | 20.900 | 4,391,082 |
| Oct 16, 2024 | 22.000 | 23.250 | 21.600 | 21.850 | 21.850 | 3,516,526 |
| Oct 15, 2024 | 24.600 | 24.350 | 22.200 | 22.800 | 22.800 | 4,763,500 |
| Oct 14, 2024 | 23.750 | 24.550 | 22.400 | 24.200 | 24.200 | 5,609,499 |
| Oct 10, 2024 | 23.350 | 24.950 | 23.000 | 23.750 | 23.750 | 7,959,052 |
| Oct 9, 2024 | 24.950 | 24.950 | 22.000 | 22.550 | 22.550 | 13,255,873 |
| Oct 8, 2024 | 28.250 | 28.250 | 23.350 | 24.650 | 24.650 | 13,556,300 |
| Oct 7, 2024 | 27.350 | 28.300 | 26.350 | 28.150 | 28.150 | 3,640,605 |
| Oct 4, 2024 | 26.000 | 27.700 | 25.950 | 27.000 | 27.000 | 8,041,523 |
| Oct 3, 2024 | 26.300 | 26.800 | 24.650 | 26.100 | 26.100 | 4,896,192 |
| Oct 2, 2024 | 23.900 | 26.150 | 22.800 | 26.000 | 26.000 | 13,894,188 |
| Sep 30, 2024 | 23.850 | 24.150 | 22.900 | 23.350 | 23.350 | 24,375,752 |
| Sep 27, 2024 | 20.800 | 23.950 | 20.800 | 22.900 | 22.900 | 17,579,508 |
| Sep 26, 2024 | 19.540 | 20.450 | 19.120 | 20.450 | 20.450 | 5,931,082 |
| Sep 25, 2024 | 19.620 | 20.250 | 18.740 | 19.640 | 19.640 | 10,201,569 |
| Sep 24, 2024 | 19.420 | 19.580 | 18.520 | 19.160 | 19.160 | 3,863,766 |
| Sep 23, 2024 | 20.050 | 20.750 | 19.140 | 19.180 | 19.180 | 4,466,000 |
| Sep 20, 2024 | 19.800 | 21.400 | 19.060 | 20.200 | 20.200 | 15,022,908 |
| Sep 19, 2024 | 19.880 | 20.400 | 19.300 | 19.600 | 19.600 | 4,350,000 |
| Sep 17, 2024 | 20.000 | 20.100 | 19.500 | 19.580 | 19.580 | 618,516 |
| Sep 16, 2024 | 19.940 | 20.300 | 19.800 | 20.000 | 20.000 | 298,000 |
| Sep 13, 2024 | 20.300 | 21.050 | 20.000 | 20.100 | 20.100 | 2,103,000 |
| Sep 12, 2024 | 19.660 | 21.500 | 19.660 | 20.450 | 20.450 | 4,147,974 |
| Sep 11, 2024 | 18.760 | 19.800 | 18.680 | 19.660 | 19.660 | 4,193,490 |
| Sep 10, 2024 | 20.400 | 20.400 | 18.600 | 18.700 | 18.700 | 7,395,001 |
| Sep 9, 2024 | 19.540 | 20.800 | 19.060 | 20.650 | 20.650 | 4,788,141 |
| Sep 5, 2024 | 20.150 | 20.250 | 19.620 | 19.740 | 19.740 | 1,432,503 |
| Sep 4, 2024 | 19.700 | 20.250 | 19.580 | 20.150 | 20.150 | 1,986,903 |
| Sep 3, 2024 | 19.940 | 20.150 | 19.620 | 19.880 | 19.880 | 2,063,200 |
| Sep 2, 2024 | 20.150 | 20.400 | 19.440 | 19.640 | 19.640 | 1,618,502 |
| Aug 30, 2024 | 20.700 | 20.800 | 20.000 | 20.050 | 20.050 | 3,292,959 |
| Aug 29, 2024 | 20.250 | 21.000 | 19.780 | 20.650 | 20.650 | 4,318,000 |
| Aug 28, 2024 | 19.800 | 21.400 | 19.700 | 20.250 | 20.250 | 5,279,705 |
| Aug 27, 2024 | 19.900 | 21.200 | 19.660 | 19.820 | 19.820 | 5,257,785 |
| Aug 26, 2024 | 19.000 | 20.050 | 19.000 | 19.880 | 19.880 | 3,960,500 |
| Aug 23, 2024 | 18.560 | 19.100 | 18.080 | 18.980 | 18.980 | 2,126,596 |
| Aug 22, 2024 | 18.360 | 19.200 | 17.900 | 18.560 | 18.560 | 6,482,001 |
| Aug 21, 2024 | 20.200 | 20.400 | 18.080 | 18.420 | 18.420 | 7,567,500 |
| Aug 20, 2024 | 19.000 | 19.780 | 18.720 | 19.780 | 19.780 | 3,525,010 |
| Aug 19, 2024 | 19.500 | 19.620 | 18.800 | 18.920 | 18.920 | 2,418,542 |
| Aug 16, 2024 | 17.860 | 19.160 | 17.820 | 19.040 | 19.040 | 2,179,237 |
| Aug 15, 2024 | 17.660 | 18.120 | 17.200 | 17.740 | 17.740 | 1,232,004 |
| Aug 14, 2024 | 18.900 | 18.900 | 17.640 | 17.660 | 17.660 | 1,538,505 |
| Aug 13, 2024 | 19.000 | 19.200 | 18.100 | 18.920 | 18.920 | 1,899,298 |
| Aug 12, 2024 | 18.800 | 19.200 | 18.540 | 19.200 | 19.200 | 1,150,825 |
| Aug 9, 2024 | 18.080 | 18.740 | 17.700 | 18.700 | 18.700 | 3,117,105 |
| Aug 8, 2024 | 17.380 | 18.360 | 17.380 | 17.940 | 17.940 | 1,859,256 |
| Aug 7, 2024 | 17.300 | 18.100 | 16.740 | 17.680 | 17.680 | 2,634,432 |
| Aug 6, 2024 | 17.020 | 17.680 | 16.680 | 17.400 | 17.400 | 5,519,432 |
| Aug 5, 2024 | 17.500 | 17.720 | 16.920 | 16.980 | 16.980 | 2,719,652 |
| Aug 2, 2024 | 17.880 | 18.680 | 17.420 | 17.720 | 17.720 | 5,180,440 |
| Aug 1, 2024 | 17.900 | 18.480 | 17.560 | 17.900 | 17.900 | 5,097,541 |
| Jul 31, 2024 | 15.380 | 18.220 | 15.320 | 17.900 | 17.900 | 7,271,160 |
| Jul 30, 2024 | 14.800 | 15.480 | 14.800 | 15.380 | 15.380 | 2,889,432 |
| Jul 29, 2024 | 14.780 | 14.780 | 14.380 | 14.440 | 14.440 | 643,500 |
| Jul 26, 2024 | 14.640 | 14.700 | 14.420 | 14.520 | 14.520 | 1,054,364 |
| Jul 25, 2024 | 14.240 | 14.580 | 14.080 | 14.360 | 14.360 | 862,182 |
| Jul 24, 2024 | 14.920 | 15.000 | 14.080 | 14.240 | 14.240 | 1,974,500 |
| Jul 23, 2024 | 14.860 | 15.060 | 14.640 | 14.760 | 14.760 | 588,503 |
| Jul 22, 2024 | 14.880 | 14.920 | 14.540 | 14.900 | 14.900 | 1,363,750 |
| Jul 19, 2024 | 14.900 | 14.900 | 14.400 | 14.500 | 14.500 | 1,117,500 |
| Jul 18, 2024 | 15.060 | 15.160 | 14.880 | 14.900 | 14.900 | 621,932 |
| Jul 17, 2024 | 14.700 | 15.320 | 14.540 | 15.040 | 15.040 | 2,137,075 |
| Jul 16, 2024 | 15.400 | 15.400 | 14.380 | 14.440 | 14.440 | 5,275,562 |
| Jul 15, 2024 | 16.180 | 16.460 | 15.300 | 15.480 | 15.480 | 1,728,761 |
| Jul 12, 2024 | 16.200 | 16.500 | 16.020 | 16.180 | 16.180 | 765,432 |
| Jul 11, 2024 | 16.100 | 16.100 | 15.700 | 16.000 | 16.000 | 891,648 |
| Jul 10, 2024 | 15.860 | 16.360 | 15.520 | 15.580 | 15.580 | 627,210 |
| Jul 9, 2024 | 15.160 | 16.040 | 14.860 | 15.860 | 15.860 | 1,190,500 |
| Jul 8, 2024 | 15.740 | 15.740 | 14.900 | 15.160 | 15.160 | 960,500 |
| Jul 5, 2024 | 15.960 | 16.280 | 15.580 | 15.740 | 15.740 | 888,230 |
| Jul 4, 2024 | 16.080 | 16.500 | 15.800 | 15.940 | 15.940 | 746,855 |
| Jul 3, 2024 | 16.700 | 16.860 | 15.960 | 16.200 | 16.200 | 1,556,500 |
| Jul 2, 2024 | 17.020 | 17.560 | 16.600 | 16.640 | 16.640 | 1,217,823 |
| Jun 28, 2024 | 16.700 | 17.740 | 17.160 | 17.300 | 17.300 | 1,150,769 |
| Jun 27, 2024 | 18.000 | 18.000 | 16.800 | 17.160 | 17.160 | 1,735,014 |
| Jun 26, 2024 | 17.620 | 18.280 | 17.620 | 18.000 | 18.000 | 1,306,236 |
| Jun 25, 2024 | 18.300 | 18.460 | 17.720 | 18.040 | 18.040 | 2,144,063 |
| Jun 24, 2024 | 17.980 | 18.560 | 17.580 | 18.080 | 18.080 | 3,392,829 |
| Jun 21, 2024 | 17.560 | 18.180 | 17.360 | 17.940 | 17.940 | 2,615,407 |
| Jun 20, 2024 | 17.440 | 17.840 | 17.260 | 17.700 | 17.700 | 2,799,116 |
| Jun 19, 2024 | 16.840 | 17.620 | 16.740 | 17.500 | 17.500 | 3,147,500 |
| Jun 18, 2024 | 16.960 | 16.960 | 16.220 | 16.840 | 16.840 | 2,479,775 |
| Jun 17, 2024 | 16.880 | 16.960 | 16.160 | 16.680 | 16.680 | 2,069,000 |
| Jun 14, 2024 | 16.800 | 17.360 | 16.360 | 16.360 | 16.360 | 4,162,500 |
| Jun 13, 2024 | 17.000 | 17.200 | 16.480 | 17.200 | 17.200 | 3,743,035 |
| Jun 12, 2024 | 15.300 | 17.400 | 15.200 | 16.720 | 16.720 | 7,885,009 |
| Jun 11, 2024 | 14.880 | 15.320 | 14.460 | 15.140 | 15.140 | 1,978,500 |
| Jun 7, 2024 | 15.700 | 15.700 | 14.860 | 14.880 | 14.880 | 2,157,500 |
| Jun 6, 2024 | 15.920 | 16.180 | 15.440 | 15.500 | 15.500 | 1,128,531 |