At close: 3:04 PM GMT+8
Currency in CNY 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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 45.59 | 50.19 | 45.54 | 49.01 | 49.01 | 7,735,949 |
Sep 26, 2024 | 44.06 | 45.45 | 43.80 | 45.40 | 45.40 | 3,170,550 |
Sep 25, 2024 | 43.86 | 45.54 | 43.66 | 43.91 | 43.91 | 4,126,456 |
Sep 24, 2024 | 41.88 | 43.58 | 41.87 | 43.58 | 43.58 | 4,314,000 |
Sep 23, 2024 | 41.60 | 42.42 | 41.09 | 41.79 | 41.79 | 2,307,294 |
Sep 20, 2024 | 41.72 | 41.80 | 41.03 | 41.60 | 41.60 | 1,789,050 |
Sep 19, 2024 | 42.06 | 42.80 | 40.90 | 41.81 | 41.81 | 2,837,000 |
Sep 18, 2024 | 40.70 | 42.15 | 40.41 | 42.03 | 42.03 | 2,041,731 |
Sep 13, 2024 | 40.54 | 41.30 | 40.26 | 40.89 | 40.89 | 2,113,435 |
Sep 12, 2024 | 41.28 | 41.50 | 40.71 | 40.75 | 40.75 | 2,007,850 |
Sep 11, 2024 | 40.47 | 41.79 | 39.97 | 41.21 | 41.21 | 3,495,950 |
Sep 10, 2024 | 40.98 | 40.98 | 39.93 | 40.54 | 40.54 | 2,182,624 |
Sep 9, 2024 | 41.40 | 41.79 | 40.50 | 40.83 | 40.83 | 1,666,749 |
Sep 6, 2024 | 41.70 | 42.19 | 41.15 | 41.26 | 41.26 | 1,757,046 |
Sep 5, 2024 | 42.24 | 42.66 | 41.27 | 41.57 | 41.57 | 2,324,225 |
Sep 4, 2024 | 42.60 | 43.30 | 41.88 | 42.09 | 42.09 | 4,646,737 |
Sep 3, 2024 | 40.01 | 42.80 | 39.88 | 42.60 | 42.60 | 4,520,807 |
Sep 2, 2024 | 41.00 | 41.00 | 39.99 | 39.99 | 39.99 | 2,862,589 |
Aug 30, 2024 | 40.39 | 41.48 | 39.40 | 40.18 | 40.18 | 6,444,782 |
Aug 29, 2024 | 39.61 | 41.14 | 39.32 | 40.48 | 40.48 | 3,550,685 |
Aug 28, 2024 | 39.69 | 40.59 | 39.28 | 39.95 | 39.95 | 2,377,950 |
Aug 27, 2024 | 38.18 | 40.20 | 38.18 | 39.60 | 39.60 | 3,778,314 |
Aug 26, 2024 | 38.31 | 38.38 | 37.35 | 38.08 | 38.08 | 1,068,525 |
Aug 23, 2024 | 37.68 | 38.40 | 37.68 | 38.20 | 38.20 | 908,563 |
Aug 22, 2024 | 38.63 | 38.89 | 37.48 | 37.68 | 37.68 | 1,455,450 |
Aug 21, 2024 | 38.27 | 38.66 | 38.10 | 38.45 | 38.45 | 621,700 |
Aug 20, 2024 | 38.85 | 38.90 | 38.22 | 38.23 | 38.23 | 934,220 |
Aug 19, 2024 | 38.50 | 39.58 | 38.20 | 38.68 | 38.68 | 795,425 |
Aug 16, 2024 | 38.94 | 39.35 | 38.50 | 38.65 | 38.65 | 982,950 |
Aug 15, 2024 | 38.65 | 39.78 | 38.11 | 39.04 | 39.04 | 1,937,977 |
Aug 14, 2024 | 39.73 | 39.88 | 38.35 | 38.65 | 38.65 | 1,621,700 |
Aug 13, 2024 | 40.75 | 40.75 | 39.30 | 39.73 | 39.73 | 1,660,850 |
Aug 12, 2024 | 40.33 | 41.10 | 39.98 | 40.70 | 40.70 | 1,837,577 |
Aug 9, 2024 | 41.22 | 41.80 | 40.02 | 40.10 | 40.10 | 1,735,550 |
Aug 8, 2024 | 40.81 | 41.43 | 40.30 | 40.61 | 40.61 | 1,873,775 |
Aug 7, 2024 | 38.52 | 41.48 | 38.31 | 41.05 | 41.05 | 4,533,487 |
Aug 6, 2024 | 38.55 | 38.88 | 37.90 | 38.47 | 38.47 | 1,399,850 |
Aug 5, 2024 | 38.41 | 39.51 | 37.78 | 38.17 | 38.17 | 2,061,850 |
Aug 2, 2024 | 38.66 | 39.38 | 38.31 | 38.43 | 38.43 | 1,190,311 |
Aug 1, 2024 | 39.72 | 39.88 | 38.66 | 38.90 | 38.90 | 1,788,029 |
Jul 31, 2024 | 36.83 | 39.63 | 36.70 | 39.58 | 39.58 | 3,519,937 |
Jul 30, 2024 | 37.57 | 38.00 | 36.48 | 36.83 | 36.83 | 2,009,405 |
Jul 29, 2024 | 38.45 | 38.80 | 37.64 | 37.71 | 37.71 | 1,358,823 |
Jul 26, 2024 | 38.40 | 39.17 | 38.02 | 38.33 | 38.33 | 1,650,452 |
Jul 25, 2024 | 37.56 | 39.26 | 37.30 | 38.30 | 38.30 | 2,540,279 |
Jul 24, 2024 | 0.57 Dividend | |||||
Jul 24, 2024 | 38.14 | 38.54 | 37.50 | 37.56 | 37.56 | 1,230,377 |
Jul 23, 2024 | 40.35 | 40.48 | 38.68 | 38.72 | 38.15 | 1,453,460 |
Jul 22, 2024 | 40.83 | 41.39 | 40.26 | 40.51 | 39.92 | 1,848,037 |
Jul 19, 2024 | 39.82 | 41.14 | 39.35 | 40.65 | 40.05 | 1,844,996 |
Jul 18, 2024 | 39.83 | 40.29 | 39.27 | 40.11 | 39.52 | 1,912,961 |
Jul 17, 2024 | 40.65 | 41.56 | 39.72 | 39.99 | 39.40 | 2,586,075 |
Jul 16, 2024 | 40.79 | 41.11 | 40.22 | 40.65 | 40.05 | 1,394,297 |
Jul 15, 2024 | 41.40 | 41.60 | 40.53 | 41.25 | 40.64 | 1,807,050 |
Jul 12, 2024 | 41.37 | 42.01 | 40.60 | 41.05 | 40.45 | 2,351,513 |
Jul 11, 2024 | 40.01 | 41.50 | 39.44 | 41.39 | 40.78 | 2,974,935 |
Jul 10, 2024 | 38.24 | 40.22 | 38.04 | 39.41 | 38.83 | 2,957,200 |
Jul 9, 2024 | 38.68 | 38.87 | 37.38 | 38.40 | 37.84 | 3,690,285 |
Jul 8, 2024 | 40.00 | 40.40 | 38.36 | 38.66 | 38.09 | 3,285,040 |
Jul 5, 2024 | 42.79 | 42.95 | 40.20 | 40.50 | 39.91 | 3,178,180 |
Jul 4, 2024 | 42.07 | 43.48 | 42.03 | 42.60 | 41.98 | 3,833,266 |
Jul 3, 2024 | 40.34 | 42.20 | 40.18 | 42.03 | 41.41 | 3,103,316 |
Jul 2, 2024 | 41.03 | 41.26 | 40.00 | 40.41 | 39.82 | 2,542,600 |
Jul 1, 2024 | 41.68 | 42.13 | 40.40 | 41.27 | 40.66 | 2,133,246 |
Jun 28, 2024 | 42.13 | 43.08 | 41.65 | 41.76 | 41.15 | 2,421,008 |
Jun 27, 2024 | 43.70 | 43.81 | 42.17 | 42.51 | 41.89 | 1,994,075 |
Jun 26, 2024 | 42.72 | 44.01 | 42.12 | 43.79 | 43.15 | 2,016,914 |
Jun 25, 2024 | 43.00 | 43.50 | 42.70 | 42.80 | 42.17 | 1,607,062 |
Jun 24, 2024 | 45.00 | 45.10 | 42.84 | 43.28 | 42.65 | 2,784,499 |
Jun 21, 2024 | 44.87 | 45.10 | 44.02 | 44.80 | 44.14 | 1,859,105 |
Jun 20, 2024 | 44.63 | 45.16 | 44.53 | 44.53 | 43.88 | 1,650,813 |
Jun 19, 2024 | 45.20 | 45.20 | 44.61 | 44.83 | 44.17 | 1,422,670 |
Jun 18, 2024 | 45.50 | 45.76 | 44.86 | 45.23 | 44.57 | 1,911,513 |
Jun 17, 2024 | 45.50 | 46.20 | 45.09 | 45.62 | 44.95 | 1,874,625 |
Jun 14, 2024 | 46.25 | 46.49 | 45.12 | 45.70 | 45.03 | 3,048,172 |
Jun 13, 2024 | 47.08 | 47.30 | 46.20 | 46.38 | 45.70 | 2,346,137 |
Jun 12, 2024 | 47.30 | 47.56 | 46.71 | 46.96 | 46.27 | 1,595,925 |
Jun 11, 2024 | 47.09 | 47.78 | 46.20 | 47.27 | 46.58 | 1,600,123 |
Jun 7, 2024 | 49.06 | 49.34 | 47.21 | 47.33 | 46.64 | 2,320,900 |
Jun 6, 2024 | 50.00 | 50.56 | 48.63 | 49.03 | 48.31 | 2,367,486 |
Jun 5, 2024 | 50.26 | 50.70 | 49.91 | 50.00 | 49.27 | 1,996,478 |
Jun 4, 2024 | 49.03 | 50.77 | 48.51 | 50.40 | 49.66 | 4,455,696 |
Jun 3, 2024 | 48.13 | 48.44 | 47.60 | 48.30 | 47.59 | 1,748,075 |
May 31, 2024 | 48.14 | 49.47 | 47.82 | 48.37 | 47.66 | 2,840,975 |
May 30, 2024 | 47.10 | 49.20 | 46.79 | 48.36 | 47.65 | 3,290,000 |
May 29, 2024 | 48.03 | 48.49 | 46.70 | 47.01 | 46.32 | 2,163,909 |
May 28, 2024 | 47.88 | 48.33 | 47.01 | 48.11 | 47.40 | 2,277,441 |
May 27, 2024 | 47.66 | 48.15 | 47.10 | 47.94 | 47.24 | 1,820,050 |
May 24, 2024 | 48.24 | 48.45 | 47.66 | 47.66 | 46.96 | 1,594,930 |
May 23, 2024 | 49.00 | 49.00 | 47.95 | 48.25 | 47.54 | 2,196,725 |
May 22, 2024 | 50.13 | 50.33 | 48.69 | 49.15 | 48.43 | 1,500,210 |
May 21, 2024 | 49.45 | 50.00 | 49.00 | 49.20 | 48.48 | 1,507,253 |
May 20, 2024 | 50.48 | 50.82 | 48.93 | 49.47 | 48.74 | 3,273,742 |
May 17, 2024 | 48.50 | 50.20 | 48.50 | 50.15 | 49.41 | 3,292,025 |
May 16, 2024 | 49.86 | 50.06 | 48.25 | 48.49 | 47.78 | 2,877,373 |
May 15, 2024 | 50.22 | 50.22 | 49.34 | 49.45 | 48.72 | 1,462,950 |
May 14, 2024 | 51.45 | 51.55 | 49.98 | 50.11 | 49.37 | 2,217,973 |
May 13, 2024 | 51.03 | 51.65 | 50.12 | 51.32 | 50.57 | 2,721,550 |
May 10, 2024 | 53.00 | 53.00 | 50.75 | 51.17 | 50.42 | 3,229,650 |
May 9, 2024 | 50.00 | 52.82 | 49.95 | 52.68 | 51.91 | 5,738,780 |
May 8, 2024 | 50.68 | 50.79 | 49.90 | 50.36 | 49.62 | 3,355,009 |
May 7, 2024 | 49.90 | 50.66 | 49.13 | 50.30 | 49.56 | 5,138,525 |
May 6, 2024 | 47.95 | 49.73 | 47.92 | 49.53 | 48.80 | 6,143,693 |
Apr 30, 2024 | 48.15 | 48.35 | 46.76 | 46.81 | 46.12 | 3,371,762 |
Apr 29, 2024 | 44.05 | 48.40 | 43.99 | 47.96 | 47.26 | 7,814,898 |
Apr 26, 2024 | 44.50 | 45.51 | 44.00 | 44.06 | 43.41 | 5,764,925 |
Apr 25, 2024 | 44.83 | 45.64 | 44.00 | 44.90 | 44.24 | 2,784,631 |
Apr 24, 2024 | 45.80 | 46.18 | 44.13 | 44.68 | 44.02 | 3,412,131 |
Apr 23, 2024 | 44.23 | 46.15 | 44.23 | 45.58 | 44.91 | 4,085,162 |
Apr 22, 2024 | 47.00 | 47.09 | 42.02 | 44.38 | 43.73 | 9,344,498 |
Apr 19, 2024 | 48.09 | 49.24 | 47.80 | 48.49 | 47.78 | 3,792,895 |
Apr 18, 2024 | 50.10 | 50.15 | 47.35 | 48.62 | 47.91 | 6,375,247 |
Apr 17, 2024 | 48.80 | 50.95 | 48.54 | 50.91 | 50.16 | 5,119,691 |
Apr 16, 2024 | 50.29 | 50.30 | 48.11 | 48.82 | 48.10 | 4,507,810 |
Apr 15, 2024 | 47.75 | 50.48 | 47.75 | 49.90 | 49.17 | 4,630,994 |
Apr 12, 2024 | 49.38 | 49.38 | 47.31 | 47.43 | 46.73 | 3,365,949 |
Apr 11, 2024 | 48.32 | 50.26 | 47.91 | 49.48 | 48.75 | 4,736,366 |
Apr 10, 2024 | 48.09 | 49.49 | 48.00 | 48.83 | 48.11 | 5,213,762 |
Apr 9, 2024 | 45.50 | 47.99 | 45.18 | 47.61 | 46.91 | 4,326,445 |
Apr 8, 2024 | 46.72 | 46.99 | 45.20 | 45.21 | 44.55 | 2,057,514 |
Apr 3, 2024 | 46.52 | 46.76 | 46.00 | 46.63 | 45.95 | 1,777,084 |
Apr 2, 2024 | 46.01 | 46.99 | 45.76 | 46.50 | 45.82 | 2,432,943 |
Apr 1, 2024 | 44.71 | 46.24 | 44.60 | 46.06 | 45.38 | 2,692,125 |
Mar 29, 2024 | 44.31 | 45.05 | 44.02 | 44.71 | 44.05 | 1,229,900 |
Mar 28, 2024 | 44.62 | 45.75 | 44.43 | 44.67 | 44.01 | 3,005,880 |
Mar 27, 2024 | 45.99 | 46.31 | 44.89 | 44.92 | 44.26 | 2,854,067 |
Mar 26, 2024 | 44.52 | 46.86 | 44.52 | 46.44 | 45.76 | 4,028,877 |
Mar 25, 2024 | 45.90 | 46.70 | 44.71 | 44.73 | 44.07 | 3,342,749 |
Mar 22, 2024 | 45.53 | 47.60 | 45.40 | 46.08 | 45.40 | 6,060,235 |
Mar 21, 2024 | 46.28 | 46.66 | 45.15 | 45.42 | 44.75 | 2,280,952 |
Mar 20, 2024 | 45.95 | 46.65 | 45.68 | 46.20 | 45.52 | 3,044,259 |
Mar 19, 2024 | 45.70 | 46.33 | 45.45 | 45.90 | 45.23 | 3,290,197 |
Mar 18, 2024 | 46.39 | 46.69 | 44.34 | 45.75 | 45.08 | 5,412,769 |
Mar 15, 2024 | 46.00 | 46.69 | 45.70 | 46.55 | 45.87 | 2,421,539 |
Mar 14, 2024 | 46.21 | 46.97 | 45.71 | 46.01 | 45.34 | 2,180,750 |
Mar 13, 2024 | 47.48 | 47.77 | 46.53 | 46.61 | 45.93 | 3,193,400 |
Mar 12, 2024 | 47.62 | 48.66 | 47.09 | 47.42 | 46.72 | 3,271,806 |
Mar 11, 2024 | 46.40 | 47.90 | 45.64 | 47.62 | 46.92 | 4,326,344 |
Mar 8, 2024 | 46.56 | 47.04 | 45.60 | 46.05 | 45.37 | 3,036,703 |
Mar 7, 2024 | 47.20 | 47.58 | 46.48 | 46.50 | 45.82 | 2,786,088 |
Mar 6, 2024 | 48.24 | 48.24 | 46.82 | 47.05 | 46.36 | 4,421,152 |
Mar 5, 2024 | 48.02 | 48.84 | 47.76 | 48.39 | 47.68 | 3,436,900 |
Mar 4, 2024 | 49.51 | 49.51 | 48.13 | 48.42 | 47.71 | 3,416,279 |
Mar 1, 2024 | 50.24 | 50.80 | 48.65 | 49.51 | 48.78 | 5,475,550 |
Feb 29, 2024 | 48.45 | 50.55 | 48.31 | 50.30 | 49.56 | 4,079,520 |
Feb 28, 2024 | 49.60 | 51.09 | 48.62 | 48.80 | 48.08 | 5,650,741 |
Feb 27, 2024 | 46.97 | 49.50 | 46.73 | 49.48 | 48.75 | 4,820,386 |
Feb 26, 2024 | 47.21 | 47.68 | 46.37 | 47.28 | 46.59 | 4,623,005 |
Feb 23, 2024 | 48.22 | 48.49 | 46.63 | 47.40 | 46.70 | 4,513,689 |
Feb 22, 2024 | 48.85 | 48.88 | 47.74 | 48.22 | 47.51 | 2,576,765 |
Feb 21, 2024 | 48.20 | 49.85 | 47.47 | 48.50 | 47.79 | 4,030,860 |
Feb 20, 2024 | 48.79 | 49.50 | 48.05 | 48.81 | 48.09 | 3,345,436 |
Feb 19, 2024 | 51.49 | 51.49 | 47.21 | 48.70 | 47.99 | 5,702,867 |
Feb 8, 2024 | 50.95 | 53.70 | 49.60 | 50.00 | 49.27 | 8,116,144 |
Feb 7, 2024 | 48.51 | 51.30 | 48.19 | 50.95 | 50.20 | 8,654,366 |
Feb 6, 2024 | 41.25 | 49.82 | 41.02 | 49.17 | 48.45 | 9,357,905 |
Feb 5, 2024 | 41.12 | 42.88 | 38.51 | 41.52 | 40.91 | 6,260,324 |
Feb 2, 2024 | 43.00 | 43.66 | 40.50 | 41.15 | 40.55 | 5,506,338 |
Feb 1, 2024 | 43.88 | 44.49 | 42.53 | 42.84 | 42.21 | 2,468,814 |
Jan 31, 2024 | 44.15 | 45.40 | 43.55 | 44.13 | 43.48 | 3,109,428 |
Jan 30, 2024 | 46.49 | 46.79 | 43.99 | 44.01 | 43.36 | 2,886,935 |
Jan 29, 2024 | 48.25 | 48.31 | 46.60 | 46.70 | 46.01 | 3,116,776 |
Jan 26, 2024 | 48.48 | 50.09 | 47.73 | 48.31 | 47.60 | 3,853,137 |
Jan 25, 2024 | 46.30 | 48.82 | 45.69 | 48.21 | 47.50 | 3,548,976 |
Jan 24, 2024 | 46.57 | 46.73 | 44.50 | 46.30 | 45.62 | 4,917,125 |
Jan 23, 2024 | 43.30 | 45.34 | 43.05 | 44.68 | 44.02 | 2,903,812 |
Jan 22, 2024 | 46.11 | 46.43 | 43.14 | 43.41 | 42.77 | 3,406,300 |
Jan 19, 2024 | 46.94 | 47.89 | 46.16 | 46.50 | 45.82 | 1,537,850 |
Jan 18, 2024 | 45.99 | 47.15 | 45.30 | 46.96 | 46.27 | 3,612,869 |
Jan 17, 2024 | 48.09 | 48.09 | 46.10 | 46.10 | 45.42 | 2,369,229 |
Jan 16, 2024 | 48.11 | 49.06 | 47.52 | 48.10 | 47.39 | 2,945,399 |
Jan 15, 2024 | 48.86 | 49.49 | 47.81 | 47.96 | 47.26 | 3,523,971 |
Jan 12, 2024 | 47.56 | 49.38 | 47.40 | 48.77 | 48.05 | 4,578,069 |
Jan 11, 2024 | 48.10 | 48.10 | 46.36 | 47.56 | 46.86 | 4,213,313 |
Jan 10, 2024 | 49.01 | 49.70 | 48.11 | 48.11 | 47.40 | 1,367,141 |
Jan 9, 2024 | 47.90 | 49.30 | 47.71 | 49.16 | 48.44 | 2,395,360 |
Jan 8, 2024 | 49.45 | 49.79 | 47.55 | 47.90 | 47.20 | 4,460,258 |
Jan 5, 2024 | 51.51 | 52.19 | 49.51 | 49.89 | 49.16 | 2,021,624 |
Jan 4, 2024 | 51.59 | 51.80 | 51.31 | 51.50 | 50.74 | 983,672 |
Jan 3, 2024 | 51.80 | 52.03 | 51.35 | 51.59 | 50.83 | 1,067,694 |
Jan 2, 2024 | 53.08 | 53.08 | 51.11 | 51.80 | 51.04 | 2,900,796 |
Dec 29, 2023 | 53.18 | 53.45 | 52.79 | 53.06 | 52.28 | 1,154,404 |
Dec 28, 2023 | 52.26 | 53.30 | 51.70 | 53.13 | 52.35 | 1,811,675 |
Dec 27, 2023 | 51.80 | 52.56 | 51.33 | 52.04 | 51.28 | 1,399,507 |
Dec 26, 2023 | 51.99 | 52.37 | 51.60 | 51.95 | 51.19 | 815,881 |
Dec 25, 2023 | 51.65 | 52.75 | 51.40 | 51.96 | 51.20 | 879,675 |
Dec 22, 2023 | 50.80 | 52.20 | 50.30 | 51.76 | 51.00 | 1,388,777 |
Dec 21, 2023 | 51.00 | 51.48 | 50.34 | 50.76 | 50.02 | 1,383,650 |
Dec 20, 2023 | 51.89 | 51.94 | 50.80 | 50.95 | 50.20 | 1,305,575 |
Dec 19, 2023 | 51.34 | 51.99 | 51.15 | 51.63 | 50.87 | 1,131,199 |
Dec 18, 2023 | 52.27 | 52.49 | 51.23 | 51.64 | 50.88 | 1,711,873 |
Dec 15, 2023 | 53.54 | 53.54 | 51.95 | 52.22 | 51.45 | 2,101,442 |
Dec 14, 2023 | 51.91 | 53.33 | 51.88 | 52.90 | 52.12 | 2,301,523 |
Dec 13, 2023 | 52.38 | 52.43 | 51.60 | 51.90 | 51.14 | 1,491,041 |
Dec 12, 2023 | 53.40 | 53.40 | 52.15 | 52.44 | 51.67 | 1,320,100 |
Dec 11, 2023 | 51.52 | 52.91 | 50.60 | 52.84 | 52.06 | 2,580,747 |
Dec 8, 2023 | 51.88 | 52.17 | 50.70 | 51.52 | 50.76 | 2,854,072 |
Dec 7, 2023 | 51.41 | 52.13 | 50.25 | 52.00 | 51.24 | 3,484,019 |
Dec 6, 2023 | 50.20 | 52.08 | 49.97 | 51.76 | 51.00 | 3,298,996 |
Dec 5, 2023 | 49.72 | 50.95 | 49.30 | 50.41 | 49.67 | 2,516,549 |
Dec 4, 2023 | 49.75 | 50.79 | 49.65 | 49.98 | 49.25 | 1,940,032 |
Dec 1, 2023 | 50.29 | 52.50 | 49.80 | 50.21 | 49.47 | 2,303,484 |
Nov 30, 2023 | 49.50 | 50.65 | 49.31 | 50.29 | 49.55 | 2,115,366 |
Nov 29, 2023 | 49.41 | 50.28 | 47.86 | 49.66 | 48.93 | 2,884,932 |
Nov 28, 2023 | 50.81 | 50.81 | 49.40 | 49.51 | 48.78 | 2,815,937 |
Nov 27, 2023 | 51.57 | 51.78 | 50.10 | 50.55 | 49.81 | 2,985,878 |
Nov 24, 2023 | 52.91 | 52.91 | 51.00 | 51.54 | 50.78 | 2,955,228 |
Nov 23, 2023 | 52.30 | 53.19 | 52.20 | 53.12 | 52.34 | 1,550,054 |
Nov 22, 2023 | 53.78 | 54.09 | 52.50 | 52.52 | 51.75 | 1,993,475 |
Nov 21, 2023 | 54.00 | 54.56 | 53.78 | 53.89 | 53.10 | 2,104,107 |
Nov 20, 2023 | 53.10 | 54.30 | 52.85 | 54.12 | 53.33 | 2,383,232 |
Nov 17, 2023 | 52.90 | 53.17 | 52.25 | 53.12 | 52.34 | 1,705,640 |
Nov 16, 2023 | 54.00 | 54.00 | 52.92 | 52.98 | 52.20 | 1,320,857 |
Nov 15, 2023 | 53.66 | 54.30 | 53.11 | 53.99 | 53.20 | 2,212,108 |
Nov 14, 2023 | 53.61 | 53.69 | 52.71 | 53.00 | 52.22 | 1,629,826 |
Nov 13, 2023 | 53.65 | 53.95 | 52.52 | 53.63 | 52.84 | 1,751,894 |
Nov 10, 2023 | 53.61 | 54.15 | 53.22 | 53.70 | 52.91 | 1,451,925 |
Nov 9, 2023 | 54.31 | 54.50 | 53.15 | 53.89 | 53.10 | 2,431,075 |
Nov 8, 2023 | 53.50 | 53.50 | 52.88 | 53.14 | 52.36 | 1,696,920 |
Nov 7, 2023 | 53.28 | 53.97 | 52.85 | 53.70 | 52.91 | 2,041,212 |
Nov 6, 2023 | 52.29 | 53.81 | 52.00 | 53.59 | 52.80 | 2,284,365 |
Nov 3, 2023 | 52.06 | 53.28 | 51.85 | 51.98 | 51.22 | 2,449,064 |
Nov 2, 2023 | 53.20 | 53.30 | 51.77 | 51.82 | 51.06 | 1,670,336 |
Nov 1, 2023 | 54.40 | 54.56 | 52.86 | 53.09 | 52.31 | 2,114,875 |
Oct 31, 2023 | 55.00 | 55.36 | 54.29 | 54.30 | 53.50 | 1,410,240 |
Oct 30, 2023 | 54.37 | 55.39 | 53.15 | 54.96 | 54.15 | 2,523,816 |
Oct 27, 2023 | 51.98 | 55.77 | 51.86 | 54.98 | 54.17 | 5,353,478 |
Oct 26, 2023 | 53.44 | 53.79 | 50.75 | 51.85 | 51.09 | 3,967,601 |
Oct 25, 2023 | 54.30 | 55.00 | 52.10 | 53.51 | 52.73 | 3,643,915 |
Oct 24, 2023 | 53.98 | 54.97 | 52.80 | 54.23 | 53.43 | 2,888,923 |
Oct 23, 2023 | 54.84 | 55.55 | 52.92 | 53.28 | 52.50 | 1,995,350 |
Oct 20, 2023 | 56.01 | 56.65 | 54.89 | 55.21 | 54.40 | 2,316,909 |
Oct 19, 2023 | 57.41 | 58.34 | 56.23 | 56.23 | 55.41 | 1,742,840 |
Oct 18, 2023 | 57.74 | 58.40 | 57.50 | 57.71 | 56.86 | 1,267,250 |
Oct 17, 2023 | 57.71 | 58.35 | 57.37 | 58.00 | 57.15 | 1,209,922 |
Oct 16, 2023 | 58.02 | 59.05 | 57.50 | 57.53 | 56.69 | 1,414,600 |
Oct 13, 2023 | 58.05 | 58.45 | 57.04 | 58.01 | 57.16 | 1,720,929 |
Oct 12, 2023 | 58.15 | 58.69 | 57.69 | 58.57 | 57.71 | 1,405,754 |
Oct 11, 2023 | 58.26 | 58.45 | 57.56 | 57.77 | 56.92 | 1,707,475 |
Oct 10, 2023 | 59.19 | 59.50 | 57.90 | 58.11 | 57.26 | 1,482,200 |
Oct 9, 2023 | 58.40 | 59.47 | 58.00 | 59.14 | 58.27 | 1,989,100 |
Sep 28, 2023 | 59.93 | 60.00 | 57.71 | 58.40 | 57.54 | 3,580,817 |
Sep 27, 2023 | 59.07 | 60.36 | 58.20 | 59.92 | 59.04 | 2,819,000 |