Taiwan - Delayed Quote TWD
Huang Hsiang Construction Corporation (2545.TW)
52.30
+0.30
+(0.58%)
As of 9:25:26 AM GMT+8. Market Open.
Currency in TWD 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 52.40 | 52.80 | 52.30 | 52.30 | 52.30 | 71,900 |
| May 20, 2025 | 52.40 | 52.60 | 52.00 | 52.00 | 52.00 | 264,000 |
| May 19, 2025 | 52.40 | 52.90 | 51.80 | 51.80 | 51.80 | 401,300 |
| May 16, 2025 | 52.20 | 52.90 | 51.90 | 52.40 | 52.40 | 490,200 |
| May 15, 2025 | 52.60 | 52.70 | 51.90 | 51.90 | 51.90 | 504,200 |
| May 14, 2025 | 52.80 | 53.00 | 52.50 | 52.70 | 52.70 | 473,309 |
| May 13, 2025 | 52.70 | 53.00 | 52.10 | 52.60 | 52.60 | 749,210 |
| May 12, 2025 | 52.50 | 52.60 | 52.00 | 52.20 | 52.20 | 327,128 |
| May 9, 2025 | 52.40 | 52.40 | 51.50 | 52.10 | 52.10 | 462,400 |
| May 8, 2025 | 51.90 | 52.40 | 51.60 | 51.60 | 51.60 | 509,000 |
| May 7, 2025 | 52.60 | 52.60 | 51.50 | 51.50 | 51.50 | 658,200 |
| May 6, 2025 | 53.60 | 53.90 | 52.20 | 52.30 | 52.30 | 860,090 |
| May 5, 2025 | 53.70 | 55.50 | 52.90 | 53.30 | 53.30 | 2,271,869 |
| May 2, 2025 | 51.50 | 53.60 | 51.10 | 53.10 | 53.10 | 976,077 |
| Apr 30, 2025 | 52.00 | 52.50 | 51.50 | 51.50 | 51.50 | 509,268 |
| Apr 29, 2025 | 51.90 | 52.10 | 51.40 | 51.90 | 51.90 | 569,139 |
| Apr 28, 2025 | 51.50 | 51.90 | 51.20 | 51.30 | 51.30 | 315,000 |
| Apr 25, 2025 | 51.40 | 51.70 | 50.80 | 51.30 | 51.30 | 581,058 |
| Apr 24, 2025 | 51.00 | 51.00 | 49.90 | 50.90 | 50.90 | 423,346 |
| Apr 23, 2025 | 50.00 | 50.80 | 49.60 | 50.20 | 50.20 | 423,100 |
| Apr 22, 2025 | 49.00 | 49.50 | 48.85 | 48.90 | 48.90 | 662,063 |
| Apr 21, 2025 | 50.70 | 51.30 | 49.55 | 49.70 | 49.70 | 609,125 |
| Apr 18, 2025 | 51.30 | 51.30 | 50.20 | 50.20 | 50.20 | 637,200 |
| Apr 17, 2025 | 51.50 | 51.70 | 50.40 | 50.90 | 50.90 | 468,395 |
| Apr 16, 2025 | 53.90 | 53.90 | 51.20 | 51.20 | 51.20 | 1,056,019 |
| Apr 15, 2025 | 53.50 | 53.70 | 52.40 | 53.40 | 53.40 | 654,010 |
| Apr 14, 2025 | 51.80 | 52.90 | 51.30 | 51.90 | 51.90 | 1,094,100 |
| Apr 11, 2025 | 49.45 | 51.00 | 47.20 | 51.00 | 51.00 | 2,738,290 |
| Apr 10, 2025 | 53.10 | 53.10 | 51.30 | 52.40 | 52.40 | 2,593,080 |
| Apr 9, 2025 | 53.30 | 53.30 | 48.35 | 48.35 | 48.35 | 1,829,333 |
| Apr 8, 2025 | 52.20 | 54.40 | 51.40 | 53.70 | 53.70 | 2,503,110 |
| Apr 7, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 150,000 |
| Apr 2, 2025 | 64.10 | 64.50 | 63.30 | 63.40 | 63.40 | 643,151 |
| Apr 1, 2025 | 63.90 | 65.30 | 63.80 | 64.60 | 64.60 | 763,500 |
| Mar 31, 2025 | 65.80 | 65.80 | 63.50 | 64.40 | 64.40 | 724,246 |
| Mar 28, 2025 | 68.90 | 68.90 | 66.10 | 66.80 | 66.80 | 632,020 |
| Mar 27, 2025 | 68.60 | 68.90 | 68.00 | 68.10 | 68.10 | 332,005 |
| Mar 26, 2025 | 69.10 | 69.10 | 68.10 | 68.80 | 68.80 | 350,000 |
| Mar 25, 2025 | 71.50 | 71.50 | 68.60 | 68.60 | 68.60 | 724,050 |
| Mar 24, 2025 | 71.50 | 71.50 | 69.50 | 70.30 | 70.30 | 573,000 |
| Mar 21, 2025 | 68.70 | 71.20 | 68.60 | 70.70 | 70.70 | 1,192,277 |
| Mar 20, 2025 | 69.10 | 69.50 | 68.50 | 68.70 | 68.70 | 301,000 |
| Mar 19, 2025 | 71.50 | 71.50 | 68.30 | 68.50 | 68.50 | 714,400 |
| Mar 18, 2025 | 70.70 | 71.10 | 69.30 | 70.70 | 70.70 | 785,152 |
| Mar 17, 2025 | 69.40 | 71.10 | 68.20 | 70.30 | 70.30 | 974,280 |
| Mar 14, 2025 | 67.90 | 69.40 | 67.10 | 68.80 | 68.80 | 499,053 |
| Mar 13, 2025 | 67.90 | 68.20 | 67.60 | 67.70 | 67.70 | 474,100 |
| Mar 12, 2025 | 66.90 | 68.20 | 66.60 | 67.80 | 67.80 | 476,269 |
| Mar 11, 2025 | 65.70 | 67.60 | 64.90 | 66.90 | 66.90 | 995,110 |
| Mar 10, 2025 | 67.70 | 68.20 | 66.10 | 66.80 | 66.80 | 968,540 |
| Mar 7, 2025 | 72.00 | 72.40 | 66.70 | 67.00 | 67.00 | 4,495,764 |
| Mar 6, 2025 | 74.70 | 74.70 | 73.70 | 74.10 | 74.10 | 424,000 |
| Mar 5, 2025 | 74.20 | 74.70 | 73.20 | 74.70 | 74.70 | 612,150 |
| Mar 4, 2025 | 72.50 | 73.90 | 71.30 | 73.90 | 73.90 | 594,022 |
| Mar 3, 2025 | 73.50 | 73.50 | 72.30 | 72.70 | 72.70 | 442,050 |
| Feb 27, 2025 | 75.00 | 75.00 | 70.90 | 73.10 | 73.10 | 1,652,654 |
| Feb 26, 2025 | 77.20 | 77.20 | 73.40 | 74.20 | 74.20 | 1,264,165 |
| Feb 25, 2025 | 75.70 | 77.20 | 74.90 | 76.80 | 76.80 | 1,024,220 |
| Feb 24, 2025 | 75.80 | 76.20 | 74.50 | 75.50 | 75.50 | 549,550 |
| Feb 21, 2025 | 74.50 | 76.00 | 73.80 | 75.10 | 75.10 | 991,247 |
| Feb 20, 2025 | 73.00 | 75.00 | 72.70 | 74.20 | 74.20 | 964,050 |
| Feb 19, 2025 | 73.00 | 73.60 | 72.10 | 73.20 | 73.20 | 549,308 |
| Feb 18, 2025 | 71.50 | 73.00 | 71.50 | 72.70 | 72.70 | 896,240 |
| Feb 17, 2025 | 71.80 | 71.90 | 70.20 | 71.50 | 71.50 | 503,054 |
| Feb 14, 2025 | 72.00 | 72.00 | 70.40 | 71.00 | 71.00 | 706,203 |
| Feb 13, 2025 | 70.40 | 72.50 | 70.30 | 71.40 | 71.40 | 1,402,600 |
| Feb 12, 2025 | 69.00 | 70.60 | 68.30 | 70.00 | 70.00 | 1,635,127 |
| Feb 11, 2025 | 66.60 | 68.70 | 66.30 | 68.70 | 68.70 | 1,212,700 |
| Feb 10, 2025 | 64.40 | 67.00 | 63.80 | 66.30 | 66.30 | 1,268,231 |
| Feb 7, 2025 | 65.10 | 65.80 | 64.30 | 65.00 | 65.00 | 539,799 |
| Feb 6, 2025 | 64.60 | 66.10 | 64.50 | 65.10 | 65.10 | 588,050 |
| Feb 5, 2025 | 63.80 | 65.30 | 63.80 | 64.30 | 64.30 | 445,208 |
| Feb 4, 2025 | 65.20 | 65.20 | 63.50 | 63.50 | 63.50 | 552,287 |
| Feb 3, 2025 | 62.80 | 65.40 | 62.60 | 64.70 | 64.70 | 1,064,935 |
| Jan 22, 2025 | 62.40 | 63.00 | 62.10 | 62.90 | 62.90 | 418,200 |
| Jan 21, 2025 | 62.60 | 62.60 | 61.70 | 62.50 | 62.50 | 252,050 |
| Jan 20, 2025 | 62.60 | 62.60 | 61.40 | 62.10 | 62.10 | 291,495 |
| Jan 17, 2025 | 60.50 | 62.20 | 60.50 | 61.90 | 61.90 | 441,418 |
| Jan 16, 2025 | 61.10 | 61.90 | 60.20 | 60.40 | 60.40 | 355,037 |
| Jan 15, 2025 | 61.00 | 61.90 | 60.60 | 60.60 | 60.60 | 469,237 |
| Jan 14, 2025 | 60.30 | 61.50 | 60.10 | 60.80 | 60.80 | 280,104 |
| Jan 13, 2025 | 61.10 | 61.10 | 59.10 | 60.40 | 60.40 | 775,001 |
| Jan 10, 2025 | 62.20 | 62.80 | 61.10 | 61.30 | 61.30 | 592,200 |
| Jan 9, 2025 | 62.50 | 65.20 | 62.00 | 62.20 | 62.20 | 861,748 |
| Jan 8, 2025 | 62.10 | 62.90 | 62.00 | 62.50 | 62.50 | 393,225 |
| Jan 7, 2025 | 63.20 | 63.20 | 62.10 | 62.20 | 62.20 | 416,005 |
| Jan 6, 2025 | 62.80 | 63.20 | 62.10 | 62.80 | 62.80 | 396,040 |
| Jan 3, 2025 | 64.20 | 64.70 | 62.30 | 62.80 | 62.80 | 553,059 |
| Jan 2, 2025 | 64.50 | 65.30 | 63.60 | 63.70 | 63.70 | 738,010 |
| Dec 31, 2024 | 65.10 | 65.10 | 63.10 | 64.70 | 64.70 | 761,460 |
| Dec 30, 2024 | 63.10 | 64.90 | 62.50 | 64.30 | 64.30 | 620,100 |
| Dec 27, 2024 | 64.00 | 64.00 | 63.10 | 63.10 | 63.10 | 238,000 |
| Dec 26, 2024 | 64.30 | 64.60 | 63.10 | 63.70 | 63.70 | 421,100 |
| Dec 25, 2024 | 64.20 | 65.80 | 64.20 | 64.20 | 64.20 | 629,306 |
| Dec 24, 2024 | 63.00 | 65.00 | 63.00 | 64.10 | 64.10 | 705,144 |
| Dec 23, 2024 | 63.00 | 63.10 | 62.30 | 62.70 | 62.70 | 409,040 |
| Dec 20, 2024 | 63.90 | 64.90 | 61.50 | 61.80 | 61.80 | 998,100 |
| Dec 19, 2024 | 61.70 | 63.30 | 61.00 | 62.70 | 62.70 | 521,485 |
| Dec 18, 2024 | 63.20 | 63.20 | 62.20 | 62.20 | 62.20 | 489,622 |
| Dec 17, 2024 | 64.40 | 64.50 | 62.40 | 62.70 | 62.70 | 737,565 |
| Dec 16, 2024 | 64.00 | 65.50 | 63.90 | 64.20 | 64.20 | 581,171 |
| Dec 13, 2024 | 65.70 | 66.30 | 64.00 | 64.10 | 64.10 | 885,140 |
| Dec 12, 2024 | 66.20 | 67.20 | 65.80 | 66.00 | 66.00 | 499,694 |
| Dec 11, 2024 | 65.10 | 67.70 | 65.10 | 66.50 | 66.50 | 1,071,264 |
| Dec 10, 2024 | 67.70 | 68.20 | 65.70 | 66.00 | 66.00 | 1,230,400 |
| Dec 9, 2024 | 72.60 | 72.60 | 67.30 | 67.70 | 67.70 | 2,704,777 |
| Dec 6, 2024 | 71.40 | 75.00 | 71.20 | 74.50 | 74.50 | 1,011,342 |
| Dec 5, 2024 | 73.90 | 74.00 | 71.10 | 71.10 | 71.10 | 1,134,288 |
| Dec 4, 2024 | 75.20 | 76.70 | 73.70 | 73.70 | 73.70 | 944,197 |
| Dec 3, 2024 | 76.00 | 76.90 | 74.60 | 75.20 | 75.20 | 724,166 |
| Dec 2, 2024 | 75.90 | 78.30 | 75.50 | 76.20 | 76.20 | 1,181,138 |
| Nov 29, 2024 | 71.90 | 76.30 | 71.00 | 75.90 | 75.90 | 1,564,198 |
| Nov 28, 2024 | 76.00 | 76.40 | 73.10 | 73.10 | 73.10 | 1,519,930 |
| Nov 27, 2024 | 79.00 | 79.00 | 75.80 | 76.30 | 76.30 | 1,490,896 |
| Nov 26, 2024 | 78.90 | 79.40 | 77.60 | 79.00 | 79.00 | 798,249 |
| Nov 25, 2024 | 78.50 | 79.00 | 77.00 | 78.90 | 78.90 | 1,198,967 |
| Nov 22, 2024 | 76.60 | 79.20 | 76.20 | 77.70 | 77.70 | 2,849,040 |
| Nov 21, 2024 | 70.50 | 77.00 | 70.00 | 76.60 | 76.60 | 3,463,961 |
| Nov 20, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 1,448,054 |
| Nov 19, 2024 | 69.40 | 70.90 | 68.30 | 70.90 | 70.90 | 2,387,014 |
| Nov 18, 2024 | 68.70 | 69.80 | 68.20 | 68.70 | 68.70 | 1,601,187 |
| Nov 15, 2024 | 68.20 | 68.30 | 67.30 | 67.70 | 67.70 | 1,006,036 |
| Nov 14, 2024 | 66.90 | 68.70 | 66.50 | 67.40 | 67.40 | 1,127,252 |
| Nov 13, 2024 | 66.70 | 67.60 | 65.40 | 66.70 | 66.70 | 1,082,108 |
| Nov 12, 2024 | 66.30 | 67.80 | 65.90 | 66.80 | 66.80 | 1,657,035 |
| Nov 11, 2024 | 65.70 | 67.50 | 65.20 | 67.30 | 67.30 | 2,409,510 |
| Nov 8, 2024 | 62.40 | 64.90 | 62.40 | 64.70 | 64.70 | 1,635,779 |
| Nov 7, 2024 | 61.00 | 62.30 | 61.00 | 61.70 | 61.70 | 471,079 |
| Nov 6, 2024 | 60.20 | 61.50 | 60.20 | 61.50 | 61.50 | 591,166 |
| Nov 5, 2024 | 60.00 | 61.00 | 60.00 | 60.50 | 60.50 | 253,828 |
| Nov 4, 2024 | 61.30 | 61.50 | 59.60 | 60.60 | 60.60 | 484,126 |
| Nov 1, 2024 | 57.40 | 61.30 | 57.00 | 61.20 | 61.20 | 1,622,330 |
| Oct 30, 2024 | 57.70 | 58.00 | 57.30 | 57.40 | 57.40 | 245,193 |
| Oct 29, 2024 | 58.20 | 58.60 | 57.40 | 57.50 | 57.50 | 364,157 |
| Oct 28, 2024 | 58.50 | 59.30 | 58.10 | 58.30 | 58.30 | 519,087 |
| Oct 25, 2024 | 58.50 | 58.90 | 58.20 | 58.30 | 58.30 | 390,100 |
| Oct 24, 2024 | 58.60 | 58.90 | 58.40 | 58.40 | 58.40 | 508,500 |
| Oct 23, 2024 | 61.00 | 61.00 | 59.10 | 59.10 | 59.10 | 566,056 |
| Oct 22, 2024 | 60.40 | 61.20 | 59.90 | 60.60 | 60.60 | 883,200 |
| Oct 21, 2024 | 60.10 | 60.20 | 59.60 | 59.80 | 59.80 | 281,016 |
| Oct 18, 2024 | 61.10 | 61.10 | 59.70 | 60.00 | 60.00 | 549,025 |
| Oct 17, 2024 | 61.20 | 61.40 | 60.50 | 60.70 | 60.70 | 381,187 |
| Oct 16, 2024 | 59.20 | 61.00 | 59.10 | 61.00 | 61.00 | 981,982 |
| Oct 15, 2024 | 58.80 | 60.00 | 58.60 | 59.40 | 59.40 | 602,074 |
| Oct 14, 2024 | 59.60 | 59.90 | 58.70 | 58.80 | 58.80 | 469,740 |
| Oct 11, 2024 | 59.80 | 60.40 | 59.10 | 59.40 | 59.40 | 1,040,169 |
| Oct 9, 2024 | 60.80 | 60.80 | 59.70 | 60.10 | 60.10 | 1,956,083 |
| Oct 8, 2024 | 60.40 | 60.90 | 59.70 | 60.20 | 60.20 | 738,243 |
| Oct 7, 2024 | 58.30 | 60.70 | 58.30 | 60.50 | 60.50 | 1,932,615 |
| Oct 4, 2024 | 59.00 | 59.00 | 57.60 | 58.00 | 58.00 | 585,207 |
| Oct 1, 2024 | 59.60 | 59.60 | 58.40 | 58.60 | 58.60 | 609,443 |
| Sep 30, 2024 | 57.70 | 59.40 | 57.60 | 59.40 | 59.40 | 920,448 |
| Sep 27, 2024 | 58.00 | 58.40 | 57.40 | 57.90 | 57.90 | 700,200 |
| Sep 26, 2024 | 58.50 | 58.70 | 57.20 | 57.20 | 57.20 | 622,241 |
| Sep 25, 2024 | 57.70 | 58.30 | 57.40 | 58.00 | 58.00 | 794,138 |
| Sep 24, 2024 | 57.50 | 58.30 | 56.70 | 57.00 | 57.00 | 1,142,371 |
| Sep 23, 2024 | 56.60 | 57.80 | 55.60 | 57.50 | 57.50 | 2,351,414 |
| Sep 20, 2024 | 61.20 | 61.70 | 58.50 | 58.50 | 58.50 | 5,251,639 |
| Sep 19, 2024 | 63.20 | 65.50 | 63.20 | 65.00 | 65.00 | 2,080,184 |
| Sep 18, 2024 | 63.80 | 64.20 | 62.90 | 63.20 | 63.20 | 795,208 |
| Sep 16, 2024 | 64.20 | 64.60 | 62.90 | 63.80 | 63.80 | 1,314,231 |
| Sep 13, 2024 | 61.80 | 64.60 | 61.80 | 63.60 | 63.60 | 2,519,290 |
| Sep 12, 2024 | 62.40 | 62.60 | 61.00 | 61.80 | 61.80 | 1,133,818 |
| Sep 11, 2024 | 62.00 | 62.00 | 60.30 | 61.60 | 61.60 | 1,206,030 |
| Sep 10, 2024 | 62.90 | 64.90 | 61.00 | 61.10 | 61.10 | 3,688,004 |
| Sep 9, 2024 | 61.50 | 62.80 | 59.50 | 62.20 | 62.20 | 3,630,125 |
| Sep 6, 2024 | 59.50 | 59.50 | 57.90 | 58.90 | 58.90 | 832,363 |
| Sep 5, 2024 | 59.00 | 59.90 | 58.80 | 59.20 | 59.20 | 788,026 |
| Sep 4, 2024 | 58.50 | 59.60 | 56.50 | 58.10 | 58.10 | 1,681,630 |
| Sep 3, 2024 | 61.50 | 62.20 | 60.30 | 60.30 | 60.30 | 1,134,651 |
| Sep 2, 2024 | 64.10 | 64.70 | 61.50 | 61.60 | 61.60 | 2,446,300 |
| Aug 30, 2024 | 63.20 | 64.90 | 62.50 | 63.90 | 63.90 | 5,483,736 |
| Aug 29, 2024 | 61.90 | 63.20 | 61.30 | 61.50 | 61.50 | 1,079,031 |
| Aug 28, 2024 | 62.10 | 63.70 | 61.80 | 62.10 | 62.10 | 1,934,155 |
| Aug 27, 2024 | 61.50 | 62.50 | 60.30 | 62.00 | 62.00 | 1,861,110 |
| Aug 26, 2024 | 61.40 | 62.90 | 60.20 | 60.70 | 60.70 | 1,379,120 |
| Aug 23, 2024 | 62.50 | 62.50 | 60.70 | 61.30 | 61.30 | 1,786,152 |
| Aug 22, 2024 | 64.60 | 64.60 | 61.90 | 63.00 | 63.00 | 2,421,158 |
| Aug 21, 2024 | 63.70 | 64.70 | 61.50 | 64.70 | 64.70 | 2,936,367 |
| Aug 20, 2024 | 70.50 | 70.50 | 64.80 | 65.00 | 65.00 | 5,254,180 |
| Aug 19, 2024 | 68.70 | 71.00 | 68.30 | 70.60 | 70.60 | 3,295,262 |
| Aug 16, 2024 | 69.50 | 71.30 | 68.00 | 69.10 | 69.10 | 5,310,786 |
| Aug 15, 2024 | 66.90 | 71.00 | 66.10 | 67.20 | 67.20 | 12,028,844 |
| Aug 14, 2024 | 61.80 | 65.30 | 61.70 | 65.30 | 65.30 | 5,069,288 |
| Aug 13, 2024 | 61.20 | 61.20 | 58.10 | 59.40 | 59.40 | 1,691,029 |
| Aug 12, 2024 | 54.60 | 58.00 | 54.60 | 56.90 | 56.90 | 1,355,058 |
| Aug 9, 2024 | 54.90 | 55.80 | 54.30 | 54.30 | 54.30 | 1,290,264 |
| Aug 8, 2024 | 54.50 | 55.20 | 53.50 | 54.50 | 54.50 | 931,001 |
| Aug 7, 2024 | 2.3 Dividend | |||||
| Aug 7, 2024 | 51.80 | 55.90 | 51.40 | 55.10 | 55.10 | 1,806,475 |
| Aug 6, 2024 | 57.60 | 60.40 | 53.00 | 54.00 | 51.70 | 2,525,321 |
| Aug 5, 2024 | 61.50 | 61.70 | 57.60 | 57.60 | 55.15 | 2,320,995 |
| Aug 2, 2024 | 66.60 | 67.40 | 63.00 | 64.00 | 61.27 | 3,166,051 |
| Aug 1, 2024 | 65.60 | 68.50 | 64.20 | 68.50 | 65.58 | 5,289,311 |
| Jul 31, 2024 | 65.10 | 65.60 | 64.00 | 64.90 | 62.14 | 1,541,150 |
| Jul 30, 2024 | 65.00 | 65.20 | 62.50 | 64.90 | 62.14 | 1,674,141 |
| Jul 29, 2024 | 64.00 | 66.30 | 64.00 | 64.60 | 61.85 | 3,244,180 |
| Jul 26, 2024 | 63.50 | 64.80 | 62.70 | 63.80 | 61.08 | 1,340,170 |
| Jul 23, 2024 | 63.20 | 65.30 | 62.80 | 64.40 | 61.66 | 1,700,205 |
| Jul 22, 2024 | 63.70 | 63.80 | 60.60 | 62.10 | 59.45 | 1,769,150 |
| Jul 19, 2024 | 64.20 | 64.50 | 62.40 | 63.70 | 60.99 | 2,073,015 |
| Jul 18, 2024 | 64.30 | 65.50 | 63.00 | 64.50 | 61.75 | 2,190,000 |
| Jul 17, 2024 | 65.00 | 66.40 | 64.40 | 64.70 | 61.94 | 2,565,100 |
| Jul 16, 2024 | 63.10 | 65.00 | 63.10 | 64.80 | 62.04 | 2,261,415 |
| Jul 15, 2024 | 63.70 | 64.60 | 62.30 | 63.00 | 60.32 | 1,507,294 |
| Jul 12, 2024 | 63.10 | 64.80 | 62.50 | 62.60 | 59.93 | 1,995,151 |
| Jul 11, 2024 | 61.50 | 63.60 | 61.00 | 63.50 | 60.80 | 3,565,931 |
| Jul 10, 2024 | 59.00 | 61.50 | 59.00 | 61.40 | 58.78 | 3,328,253 |
| Jul 9, 2024 | 58.60 | 58.70 | 57.80 | 58.40 | 55.91 | 507,025 |
| Jul 8, 2024 | 58.40 | 59.30 | 57.50 | 58.50 | 56.01 | 954,000 |
| Jul 5, 2024 | 58.70 | 59.00 | 58.20 | 58.40 | 55.91 | 439,006 |
| Jul 4, 2024 | 58.60 | 59.50 | 58.30 | 58.70 | 56.20 | 633,030 |
| Jul 3, 2024 | 59.40 | 59.40 | 58.40 | 58.40 | 55.91 | 587,051 |
| Jul 2, 2024 | 60.00 | 60.00 | 58.40 | 59.20 | 56.68 | 1,265,071 |
| Jul 1, 2024 | 56.40 | 60.30 | 56.40 | 60.10 | 57.54 | 2,517,669 |
| Jun 28, 2024 | 56.20 | 56.80 | 55.90 | 55.90 | 53.52 | 603,270 |
| Jun 27, 2024 | 56.60 | 56.60 | 55.80 | 56.30 | 53.90 | 751,001 |
| Jun 26, 2024 | 56.80 | 57.50 | 56.70 | 56.80 | 54.38 | 814,078 |
| Jun 25, 2024 | 57.00 | 57.50 | 56.30 | 56.80 | 54.38 | 496,100 |
| Jun 24, 2024 | 56.50 | 57.60 | 56.10 | 57.00 | 54.57 | 729,529 |
| Jun 21, 2024 | 57.00 | 57.00 | 56.10 | 56.50 | 54.09 | 654,359 |
| Jun 20, 2024 | 56.80 | 57.40 | 56.20 | 56.70 | 54.28 | 836,310 |
| Jun 19, 2024 | 57.90 | 57.90 | 56.60 | 56.80 | 54.38 | 831,456 |
| Jun 18, 2024 | 57.20 | 58.10 | 57.00 | 57.40 | 54.96 | 752,691 |
| Jun 17, 2024 | 57.60 | 58.30 | 57.00 | 57.10 | 54.67 | 776,006 |
| Jun 14, 2024 | 57.00 | 58.80 | 56.80 | 57.90 | 55.43 | 1,190,200 |
| Jun 13, 2024 | 57.40 | 57.80 | 56.00 | 57.00 | 54.57 | 2,099,350 |
| Jun 12, 2024 | 60.30 | 60.50 | 57.20 | 57.50 | 55.05 | 2,258,563 |
| Jun 11, 2024 | 63.00 | 63.00 | 59.40 | 60.50 | 57.92 | 2,801,250 |
| Jun 7, 2024 | 62.40 | 63.70 | 61.20 | 62.60 | 59.93 | 2,245,434 |
| Jun 6, 2024 | 61.70 | 62.50 | 60.10 | 62.40 | 59.74 | 1,940,812 |
| Jun 5, 2024 | 63.10 | 63.60 | 61.50 | 61.70 | 59.07 | 1,974,476 |
| Jun 4, 2024 | 61.40 | 62.50 | 60.30 | 62.50 | 59.84 | 1,812,304 |
| Jun 3, 2024 | 61.00 | 61.80 | 59.00 | 61.40 | 58.78 | 1,468,183 |
| May 31, 2024 | 58.70 | 62.10 | 58.60 | 60.00 | 57.44 | 2,742,286 |
| May 30, 2024 | 58.40 | 59.40 | 57.70 | 58.50 | 56.01 | 818,034 |
| May 29, 2024 | 58.50 | 59.20 | 57.40 | 58.50 | 56.01 | 1,017,000 |
| May 28, 2024 | 58.80 | 59.90 | 57.80 | 58.40 | 55.91 | 1,251,129 |
| May 27, 2024 | 58.50 | 58.80 | 57.00 | 58.00 | 55.53 | 1,285,749 |
| May 24, 2024 | 58.80 | 59.00 | 57.60 | 58.50 | 56.01 | 1,215,156 |
| May 23, 2024 | 62.10 | 62.20 | 58.50 | 58.80 | 56.30 | 3,468,521 |
| May 22, 2024 | 61.20 | 62.80 | 60.80 | 62.30 | 59.65 | 2,802,881 |
| May 21, 2024 | 61.10 | 61.70 | 60.30 | 61.30 | 58.69 | 1,620,092 |