94.46
+3.30
+(3.62%)
At close: 3:04:37 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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 90.10 | 95.14 | 89.40 | 94.46 | 94.46 | 2,149,600 |
| Apr 10, 2025 | 90.10 | 92.35 | 89.20 | 91.16 | 91.16 | 1,965,101 |
| Apr 9, 2025 | 87.99 | 90.33 | 86.25 | 88.80 | 88.80 | 2,021,892 |
| Apr 8, 2025 | 86.77 | 89.20 | 84.53 | 88.80 | 88.80 | 2,456,360 |
| Apr 7, 2025 | 85.05 | 90.07 | 81.01 | 87.00 | 87.00 | 3,052,816 |
| Apr 3, 2025 | 91.00 | 92.11 | 88.02 | 92.04 | 92.04 | 1,712,431 |
| Apr 2, 2025 | 91.53 | 93.60 | 91.00 | 91.45 | 91.45 | 831,602 |
| Apr 1, 2025 | 88.88 | 92.18 | 88.02 | 91.50 | 91.50 | 1,773,800 |
| Mar 31, 2025 | 86.81 | 89.68 | 85.90 | 88.88 | 88.88 | 1,638,260 |
| Mar 28, 2025 | 87.20 | 88.86 | 86.57 | 86.80 | 86.80 | 1,053,904 |
| Mar 27, 2025 | 85.79 | 88.58 | 85.56 | 87.36 | 87.36 | 1,485,062 |
| Mar 26, 2025 | 86.25 | 86.97 | 85.51 | 85.79 | 85.79 | 990,728 |
| Mar 25, 2025 | 91.30 | 92.34 | 85.98 | 86.25 | 86.25 | 2,429,715 |
| Mar 24, 2025 | 89.30 | 91.33 | 88.16 | 91.30 | 91.30 | 1,728,100 |
| Mar 21, 2025 | 89.10 | 91.27 | 88.00 | 89.88 | 89.88 | 2,494,299 |
| Mar 20, 2025 | 89.46 | 90.10 | 88.67 | 89.22 | 89.22 | 1,374,300 |
| Mar 19, 2025 | 89.49 | 90.76 | 88.80 | 89.47 | 89.47 | 1,723,400 |
| Mar 18, 2025 | 90.20 | 91.25 | 88.28 | 89.15 | 89.15 | 3,497,361 |
| Mar 17, 2025 | 97.64 | 97.70 | 89.95 | 90.22 | 90.22 | 4,381,611 |
| Mar 14, 2025 | 98.00 | 101.86 | 96.20 | 97.70 | 97.70 | 2,222,728 |
| Mar 13, 2025 | 97.81 | 102.00 | 96.66 | 98.16 | 98.16 | 2,222,752 |
| Mar 12, 2025 | 93.60 | 99.80 | 93.00 | 97.75 | 97.75 | 2,892,800 |
| Mar 11, 2025 | 92.50 | 94.00 | 91.52 | 93.23 | 93.23 | 1,902,300 |
| Mar 10, 2025 | 93.79 | 93.80 | 90.00 | 93.60 | 93.60 | 1,710,654 |
| Mar 7, 2025 | 88.50 | 94.50 | 88.50 | 93.49 | 93.49 | 2,818,924 |
| Mar 6, 2025 | 89.87 | 90.28 | 87.90 | 88.54 | 88.54 | 1,727,987 |
| Mar 5, 2025 | 91.60 | 91.85 | 89.01 | 90.00 | 90.00 | 1,264,373 |
| Mar 4, 2025 | 89.90 | 93.14 | 89.60 | 91.60 | 91.60 | 2,166,787 |
| Mar 3, 2025 | 89.24 | 92.68 | 88.32 | 89.98 | 89.98 | 1,753,375 |
| Feb 28, 2025 | 92.06 | 92.12 | 88.33 | 89.20 | 89.20 | 1,996,698 |
| Feb 27, 2025 | 89.51 | 92.48 | 89.00 | 92.06 | 92.06 | 2,704,599 |
| Feb 26, 2025 | 89.86 | 91.45 | 88.84 | 89.50 | 89.50 | 1,762,821 |
| Feb 25, 2025 | 89.00 | 91.68 | 88.00 | 89.90 | 89.90 | 2,279,509 |
| Feb 24, 2025 | 88.16 | 91.19 | 87.43 | 89.68 | 89.68 | 2,965,915 |
| Feb 21, 2025 | 86.81 | 89.05 | 85.21 | 88.20 | 88.20 | 2,706,330 |
| Feb 20, 2025 | 86.00 | 87.62 | 85.33 | 87.50 | 87.50 | 2,984,959 |
| Feb 19, 2025 | 87.24 | 88.26 | 85.27 | 85.80 | 85.80 | 4,322,465 |
| Feb 18, 2025 | 90.37 | 91.45 | 87.10 | 87.76 | 87.76 | 3,609,122 |
| Feb 17, 2025 | 93.50 | 96.82 | 89.66 | 90.37 | 90.37 | 3,910,405 |
| Feb 14, 2025 | 90.87 | 94.83 | 90.87 | 94.01 | 94.01 | 2,238,425 |
| Feb 13, 2025 | 95.95 | 97.00 | 90.40 | 91.00 | 91.00 | 3,434,447 |
| Feb 12, 2025 | 93.30 | 96.77 | 93.30 | 96.27 | 96.27 | 1,705,598 |
| Feb 11, 2025 | 91.19 | 96.04 | 90.12 | 94.60 | 94.60 | 3,167,238 |
| Feb 10, 2025 | 91.01 | 93.52 | 89.21 | 90.98 | 90.98 | 2,371,120 |
| Feb 7, 2025 | 88.54 | 91.39 | 87.89 | 90.99 | 90.99 | 3,328,344 |
| Feb 6, 2025 | 94.68 | 96.79 | 87.69 | 89.43 | 89.43 | 5,039,858 |
| Feb 5, 2025 | 97.99 | 98.25 | 94.45 | 95.52 | 95.52 | 2,370,557 |
| Jan 27, 2025 | 91.52 | 99.90 | 91.07 | 98.47 | 98.47 | 3,492,554 |
| Jan 24, 2025 | 93.50 | 94.47 | 91.58 | 91.65 | 91.65 | 2,172,500 |
| Jan 23, 2025 | 92.19 | 95.00 | 90.80 | 94.62 | 94.62 | 2,377,997 |
| Jan 22, 2025 | 94.74 | 95.20 | 92.01 | 92.17 | 92.17 | 2,157,626 |
| Jan 21, 2025 | 93.99 | 95.80 | 90.50 | 95.00 | 95.00 | 2,545,544 |
| Jan 20, 2025 | 92.66 | 94.11 | 90.08 | 94.11 | 94.11 | 3,045,316 |
| Jan 17, 2025 | 87.05 | 94.31 | 86.96 | 93.00 | 93.00 | 3,277,454 |
| Jan 16, 2025 | 84.00 | 87.99 | 82.70 | 87.60 | 87.60 | 3,050,926 |
| Jan 15, 2025 | 84.57 | 87.59 | 82.80 | 84.35 | 84.35 | 2,828,400 |
| Jan 14, 2025 | 82.41 | 85.61 | 81.59 | 84.57 | 84.57 | 2,414,685 |
| Jan 13, 2025 | 82.08 | 83.99 | 80.72 | 82.41 | 82.41 | 2,031,467 |
| Jan 10, 2025 | 79.09 | 84.55 | 78.50 | 82.49 | 82.49 | 2,974,893 |
| Jan 9, 2025 | 78.94 | 79.52 | 77.11 | 79.09 | 79.09 | 2,400,082 |
| Jan 8, 2025 | 79.74 | 80.17 | 77.10 | 79.06 | 79.06 | 2,086,352 |
| Jan 7, 2025 | 76.55 | 80.00 | 76.46 | 80.00 | 80.00 | 2,407,481 |
| Jan 6, 2025 | 82.80 | 84.77 | 76.20 | 77.71 | 77.71 | 4,491,838 |
| Jan 3, 2025 | 78.65 | 83.58 | 76.66 | 82.90 | 82.90 | 3,256,757 |
| Jan 2, 2025 | 78.41 | 81.97 | 77.50 | 78.83 | 78.83 | 2,389,137 |
| Dec 31, 2024 | 77.98 | 79.57 | 77.23 | 78.32 | 78.32 | 1,470,390 |
| Dec 30, 2024 | 78.33 | 80.89 | 77.17 | 78.02 | 78.02 | 2,362,239 |
| Dec 27, 2024 | 73.56 | 79.30 | 72.88 | 77.70 | 77.70 | 3,049,839 |
| Dec 26, 2024 | 73.72 | 74.20 | 73.06 | 73.87 | 73.87 | 1,225,569 |
| Dec 25, 2024 | 74.03 | 74.91 | 72.55 | 73.55 | 73.55 | 923,880 |
| Dec 24, 2024 | 74.24 | 75.50 | 73.26 | 74.03 | 74.03 | 1,466,164 |
| Dec 23, 2024 | 74.00 | 76.45 | 74.00 | 74.76 | 74.76 | 2,380,055 |
| Dec 20, 2024 | 70.98 | 76.41 | 70.60 | 74.00 | 74.00 | 2,984,692 |
| Dec 19, 2024 | 68.01 | 72.06 | 67.80 | 70.99 | 70.99 | 3,083,850 |
| Dec 18, 2024 | 69.16 | 70.30 | 67.10 | 68.34 | 68.34 | 2,287,222 |
| Dec 17, 2024 | 69.90 | 70.80 | 68.90 | 69.61 | 69.61 | 2,088,731 |
| Dec 16, 2024 | 69.50 | 72.29 | 68.61 | 69.47 | 69.47 | 3,926,900 |
| Dec 13, 2024 | 69.82 | 71.86 | 69.27 | 69.74 | 69.74 | 3,527,311 |
| Dec 12, 2024 | 69.76 | 71.58 | 68.78 | 70.25 | 70.25 | 2,592,321 |
| Dec 11, 2024 | 66.23 | 70.77 | 66.23 | 69.55 | 69.55 | 2,999,101 |
| Dec 10, 2024 | 67.70 | 68.29 | 65.99 | 66.75 | 66.75 | 2,230,600 |
| Dec 9, 2024 | 65.30 | 66.90 | 64.50 | 65.31 | 65.31 | 1,548,016 |
| Dec 6, 2024 | 65.86 | 67.38 | 65.41 | 65.67 | 65.67 | 1,713,779 |
| Dec 5, 2024 | 66.26 | 67.09 | 65.20 | 65.80 | 65.80 | 1,436,900 |
| Dec 4, 2024 | 65.84 | 68.94 | 64.34 | 66.91 | 66.91 | 3,464,277 |
| Dec 3, 2024 | 68.28 | 70.45 | 66.28 | 66.99 | 66.99 | 4,109,700 |
| Dec 2, 2024 | 65.98 | 69.35 | 64.60 | 67.62 | 67.62 | 3,925,033 |
| Nov 29, 2024 | 62.97 | 67.40 | 62.56 | 66.01 | 66.01 | 3,335,100 |
| Nov 28, 2024 | 63.59 | 63.69 | 62.56 | 62.81 | 62.81 | 1,099,460 |
| Nov 27, 2024 | 61.92 | 63.97 | 61.52 | 63.61 | 63.61 | 1,722,240 |
| Nov 26, 2024 | 0.25 Dividend | |||||
| Nov 26, 2024 | 64.15 | 65.11 | 61.81 | 62.43 | 62.43 | 1,669,275 |
| Nov 25, 2024 | 61.34 | 64.65 | 61.03 | 64.25 | 64.00 | 2,693,393 |
| Nov 22, 2024 | 63.20 | 64.10 | 61.00 | 61.36 | 61.12 | 2,137,342 |
| Nov 21, 2024 | 62.31 | 64.88 | 62.02 | 63.20 | 62.95 | 2,692,805 |
| Nov 20, 2024 | 60.99 | 62.90 | 59.49 | 62.21 | 61.97 | 2,391,861 |
| Nov 19, 2024 | 61.60 | 62.44 | 60.15 | 61.33 | 61.09 | 1,583,648 |
| Nov 18, 2024 | 62.25 | 64.00 | 61.20 | 61.61 | 61.37 | 1,853,651 |
| Nov 15, 2024 | 63.98 | 64.34 | 62.01 | 62.25 | 62.01 | 2,152,823 |
| Nov 14, 2024 | 64.90 | 68.49 | 64.08 | 64.27 | 64.02 | 3,134,093 |
| Nov 13, 2024 | 64.99 | 65.60 | 63.31 | 64.46 | 64.21 | 2,777,661 |
| Nov 12, 2024 | 66.94 | 67.67 | 64.90 | 65.51 | 65.26 | 3,070,563 |
| Nov 11, 2024 | 67.50 | 68.27 | 65.88 | 66.83 | 66.57 | 3,010,293 |
| Nov 8, 2024 | 66.96 | 68.90 | 65.87 | 67.50 | 67.24 | 3,079,101 |
| Nov 7, 2024 | 64.89 | 67.50 | 64.61 | 66.25 | 65.99 | 2,921,346 |
| Nov 6, 2024 | 64.56 | 66.50 | 63.50 | 65.18 | 64.93 | 2,587,160 |
| Nov 4, 2024 | 64.40 | 65.21 | 63.18 | 64.54 | 64.29 | 2,026,954 |
| Nov 1, 2024 | 63.87 | 66.42 | 62.22 | 63.86 | 63.61 | 1,945,893 |
| Oct 31, 2024 | 63.73 | 63.85 | 61.50 | 63.33 | 63.08 | 1,801,757 |
| Oct 29, 2024 | 66.00 | 67.00 | 63.39 | 64.16 | 63.91 | 2,069,863 |
| Oct 28, 2024 | 64.70 | 66.99 | 63.50 | 66.18 | 65.92 | 2,571,034 |
| Oct 25, 2024 | 65.00 | 66.95 | 63.81 | 64.73 | 64.48 | 2,900,388 |
| Oct 24, 2024 | 65.89 | 66.50 | 61.00 | 64.45 | 64.20 | 4,106,105 |
| Oct 23, 2024 | 65.53 | 66.50 | 63.53 | 66.29 | 66.03 | 2,027,846 |
| Oct 22, 2024 | 61.00 | 65.66 | 60.75 | 65.26 | 65.01 | 3,677,537 |
| Oct 21, 2024 | 60.28 | 61.40 | 59.12 | 60.30 | 60.07 | 2,275,601 |
| Oct 18, 2024 | 57.20 | 61.42 | 56.43 | 59.97 | 59.74 | 2,390,842 |
| Oct 17, 2024 | 58.50 | 58.92 | 56.60 | 56.76 | 56.54 | 1,520,504 |
| Oct 16, 2024 | 58.24 | 59.29 | 57.02 | 58.04 | 57.81 | 1,251,362 |
| Oct 15, 2024 | 58.55 | 60.80 | 56.48 | 58.62 | 58.39 | 2,214,802 |
| Oct 14, 2024 | 59.17 | 60.53 | 57.50 | 58.60 | 58.37 | 2,059,841 |
| Oct 11, 2024 | 58.19 | 60.20 | 57.50 | 58.99 | 58.76 | 3,503,616 |
| Oct 10, 2024 | 60.30 | 63.38 | 60.13 | 60.41 | 60.17 | 2,713,924 |
| Oct 9, 2024 | 63.94 | 64.20 | 58.17 | 60.00 | 59.77 | 5,240,907 |
| Oct 8, 2024 | 72.88 | 72.88 | 63.81 | 66.69 | 66.43 | 6,421,009 |
| Sep 30, 2024 | 54.35 | 61.61 | 53.40 | 61.38 | 61.14 | 4,872,613 |
| Sep 27, 2024 | 53.13 | 55.25 | 51.88 | 53.32 | 53.11 | 2,961,936 |
| Sep 26, 2024 | 50.02 | 52.29 | 49.81 | 52.24 | 52.04 | 1,850,402 |
| Sep 25, 2024 | 51.77 | 52.24 | 50.32 | 50.39 | 50.19 | 2,022,825 |
| Sep 24, 2024 | 49.71 | 51.81 | 48.20 | 51.55 | 51.35 | 1,991,956 |
| Sep 23, 2024 | 50.37 | 50.71 | 49.08 | 49.37 | 49.18 | 1,329,234 |
| Sep 20, 2024 | 50.90 | 51.12 | 49.90 | 50.41 | 50.21 | 1,174,400 |
| Sep 19, 2024 | 52.00 | 52.31 | 50.50 | 50.85 | 50.65 | 1,521,660 |
| Sep 18, 2024 | 50.68 | 52.50 | 50.20 | 51.80 | 51.60 | 1,976,662 |
| Sep 13, 2024 | 51.22 | 51.60 | 50.21 | 50.47 | 50.27 | 1,214,208 |
| Sep 12, 2024 | 49.88 | 51.77 | 49.50 | 50.90 | 50.70 | 2,079,243 |
| Sep 11, 2024 | 48.58 | 50.27 | 48.29 | 49.88 | 49.69 | 1,738,566 |
| Sep 10, 2024 | 48.31 | 48.88 | 47.81 | 48.67 | 48.48 | 842,107 |
| Sep 9, 2024 | 47.18 | 48.78 | 47.17 | 48.18 | 47.99 | 1,079,362 |
| Sep 6, 2024 | 49.49 | 49.57 | 47.50 | 47.75 | 47.56 | 1,097,147 |
| Sep 5, 2024 | 49.49 | 49.96 | 49.18 | 49.49 | 49.30 | 758,970 |
| Sep 4, 2024 | 49.70 | 50.27 | 49.04 | 49.63 | 49.44 | 946,405 |
| Sep 3, 2024 | 48.20 | 50.52 | 48.05 | 49.84 | 49.65 | 2,283,342 |
| Sep 2, 2024 | 48.40 | 49.59 | 48.01 | 48.58 | 48.39 | 1,941,100 |
| Aug 30, 2024 | 49.42 | 49.60 | 48.43 | 48.61 | 48.42 | 2,488,641 |
| Aug 29, 2024 | 49.40 | 50.15 | 48.75 | 49.46 | 49.27 | 1,809,123 |
| Aug 28, 2024 | 46.83 | 49.75 | 46.00 | 49.40 | 49.21 | 2,791,264 |
| Aug 26, 2024 | 46.78 | 48.00 | 46.11 | 48.00 | 47.81 | 1,774,431 |
| Aug 23, 2024 | 47.09 | 47.55 | 46.30 | 46.86 | 46.68 | 1,392,354 |
| Aug 22, 2024 | 47.33 | 47.67 | 46.70 | 47.09 | 46.91 | 1,616,774 |
| Aug 21, 2024 | 44.36 | 48.05 | 44.31 | 47.60 | 47.41 | 3,469,311 |
| Aug 20, 2024 | 44.60 | 45.30 | 44.11 | 44.30 | 44.13 | 1,446,954 |
| Aug 19, 2024 | 43.90 | 45.09 | 42.92 | 44.87 | 44.70 | 1,941,057 |
| Aug 16, 2024 | 42.40 | 45.25 | 42.00 | 43.90 | 43.73 | 2,900,518 |
| Aug 15, 2024 | 42.02 | 43.10 | 41.52 | 42.40 | 42.24 | 814,942 |
| Aug 14, 2024 | 42.87 | 42.93 | 41.93 | 42.01 | 41.85 | 463,556 |
| Aug 13, 2024 | 42.52 | 43.04 | 42.44 | 42.77 | 42.60 | 368,476 |
| Aug 12, 2024 | 43.21 | 43.57 | 42.42 | 42.86 | 42.69 | 667,273 |
| Aug 9, 2024 | 43.94 | 43.94 | 42.82 | 43.08 | 42.91 | 662,536 |
| Aug 8, 2024 | 43.00 | 44.11 | 42.01 | 43.59 | 43.42 | 1,170,409 |
| Aug 7, 2024 | 43.20 | 43.43 | 41.78 | 43.04 | 42.87 | 1,556,084 |
| Aug 6, 2024 | 42.88 | 43.29 | 42.30 | 43.15 | 42.98 | 1,007,210 |
| Aug 5, 2024 | 43.11 | 44.60 | 42.26 | 42.30 | 42.14 | 1,106,759 |
| Aug 2, 2024 | 44.07 | 44.58 | 43.36 | 43.52 | 43.35 | 854,554 |
| Aug 1, 2024 | 44.15 | 45.28 | 43.66 | 44.30 | 44.13 | 1,486,254 |
| Jul 31, 2024 | 43.33 | 44.57 | 42.52 | 44.30 | 44.13 | 1,683,918 |
| Jul 30, 2024 | 43.20 | 44.28 | 42.03 | 43.15 | 42.98 | 1,038,826 |
| Jul 29, 2024 | 44.00 | 44.04 | 43.00 | 43.15 | 42.98 | 717,709 |
| Jul 26, 2024 | 45.50 | 45.50 | 43.92 | 44.00 | 43.83 | 904,000 |
| Jul 25, 2024 | 43.85 | 45.48 | 43.29 | 44.96 | 44.79 | 922,400 |
| Jul 24, 2024 | 45.86 | 45.98 | 44.18 | 44.60 | 44.43 | 1,125,834 |
| Jul 23, 2024 | 47.66 | 47.87 | 45.86 | 45.86 | 45.68 | 1,069,140 |
| Jul 22, 2024 | 47.67 | 47.97 | 46.46 | 47.78 | 47.59 | 1,391,416 |
| Jul 19, 2024 | 48.10 | 48.32 | 47.48 | 47.78 | 47.59 | 739,400 |
| Jul 18, 2024 | 47.80 | 48.20 | 47.31 | 48.10 | 47.91 | 858,531 |
| Jul 17, 2024 | 48.92 | 49.28 | 47.53 | 47.85 | 47.66 | 1,162,107 |
| Jul 16, 2024 | 49.66 | 50.20 | 48.20 | 48.60 | 48.41 | 1,720,900 |
| Jul 15, 2024 | 50.91 | 51.38 | 49.62 | 50.03 | 49.84 | 787,577 |
| Jul 12, 2024 | 51.89 | 53.10 | 50.59 | 51.28 | 51.08 | 1,489,463 |
| Jul 11, 2024 | 0.17 Dividend | |||||
| Jul 11, 2024 | 51.49 | 52.59 | 50.89 | 52.08 | 51.88 | 1,077,699 |
| Jul 10, 2024 | 51.09 | 52.46 | 50.85 | 51.16 | 50.79 | 993,522 |
| Jul 9, 2024 | 50.61 | 51.73 | 49.67 | 51.38 | 51.01 | 1,247,109 |
| Jul 8, 2024 | 52.81 | 52.81 | 48.51 | 50.48 | 50.12 | 2,304,023 |
| Jul 5, 2024 | 51.70 | 52.88 | 50.45 | 52.80 | 52.42 | 1,020,611 |
| Jul 4, 2024 | 52.11 | 52.99 | 51.12 | 51.70 | 51.33 | 979,783 |
| Jul 3, 2024 | 50.40 | 52.13 | 50.38 | 52.00 | 51.63 | 1,417,772 |
| Jul 2, 2024 | 52.89 | 52.89 | 50.57 | 50.74 | 50.37 | 1,825,856 |
| Jul 1, 2024 | 53.85 | 54.33 | 51.15 | 52.89 | 52.51 | 1,303,953 |
| Jun 28, 2024 | 53.09 | 54.64 | 52.34 | 53.80 | 53.41 | 1,230,779 |
| Jun 27, 2024 | 55.00 | 55.13 | 52.48 | 53.24 | 52.86 | 1,926,384 |
| Jun 26, 2024 | 53.30 | 54.90 | 52.56 | 54.90 | 54.50 | 1,167,793 |
| Jun 25, 2024 | 54.50 | 55.72 | 52.71 | 53.00 | 52.62 | 1,729,354 |
| Jun 24, 2024 | 55.70 | 56.20 | 53.99 | 54.50 | 54.11 | 1,735,380 |
| Jun 21, 2024 | 52.40 | 56.50 | 52.04 | 55.70 | 55.30 | 2,402,800 |
| Jun 20, 2024 | 52.78 | 53.28 | 51.81 | 52.60 | 52.22 | 1,405,595 |
| Jun 19, 2024 | 52.10 | 52.73 | 51.60 | 52.57 | 52.19 | 936,833 |
| Jun 18, 2024 | 52.80 | 53.39 | 52.02 | 52.56 | 52.18 | 1,146,633 |
| Jun 17, 2024 | 54.00 | 54.58 | 52.00 | 52.73 | 52.35 | 1,925,077 |
| Jun 14, 2024 | 54.01 | 55.15 | 53.33 | 54.09 | 53.70 | 1,600,987 |
| Jun 13, 2024 | 54.65 | 56.00 | 53.73 | 54.09 | 53.70 | 1,374,893 |
| Jun 12, 2024 | 53.10 | 55.36 | 52.50 | 54.71 | 54.32 | 1,901,771 |
| Jun 11, 2024 | 52.58 | 53.35 | 51.62 | 53.18 | 52.80 | 837,223 |
| Jun 7, 2024 | 52.20 | 52.99 | 50.91 | 52.57 | 52.19 | 1,403,014 |
| Jun 6, 2024 | 53.00 | 53.17 | 51.10 | 51.60 | 51.23 | 1,638,160 |
| Jun 5, 2024 | 54.03 | 54.58 | 52.60 | 52.84 | 52.46 | 1,128,268 |
| Jun 4, 2024 | 54.06 | 54.68 | 53.23 | 54.58 | 54.19 | 1,060,219 |
| Jun 3, 2024 | 54.15 | 55.30 | 53.66 | 54.16 | 53.77 | 1,134,892 |
| May 31, 2024 | 54.04 | 55.20 | 53.80 | 54.10 | 53.71 | 651,700 |
| May 30, 2024 | 54.29 | 54.65 | 54.02 | 54.18 | 53.79 | 604,413 |
| May 29, 2024 | 54.50 | 54.99 | 53.64 | 54.38 | 53.99 | 840,500 |
| May 28, 2024 | 54.88 | 56.39 | 54.40 | 54.85 | 54.46 | 1,434,469 |
| May 27, 2024 | 54.00 | 55.35 | 52.88 | 55.32 | 54.92 | 1,881,191 |
| May 24, 2024 | 54.18 | 55.60 | 53.79 | 53.94 | 53.55 | 1,464,708 |
| May 23, 2024 | 54.50 | 55.37 | 53.60 | 54.19 | 53.80 | 2,491,770 |
| May 22, 2024 | 59.45 | 59.90 | 54.50 | 54.71 | 54.32 | 4,620,895 |
| May 21, 2024 | 58.95 | 60.26 | 58.58 | 59.33 | 58.90 | 1,162,651 |
| May 20, 2024 | 59.32 | 61.58 | 59.00 | 59.04 | 58.61 | 1,681,833 |
| May 17, 2024 | 59.04 | 59.94 | 58.08 | 59.29 | 58.86 | 1,297,137 |
| May 16, 2024 | 60.00 | 60.79 | 57.81 | 59.06 | 58.63 | 1,805,787 |
| May 15, 2024 | 59.94 | 60.95 | 58.61 | 59.45 | 59.02 | 1,275,267 |
| May 14, 2024 | 57.54 | 60.87 | 57.00 | 60.30 | 59.87 | 2,261,064 |
| May 13, 2024 | 56.61 | 58.20 | 55.56 | 57.34 | 56.93 | 1,852,348 |
| May 10, 2024 | 58.44 | 59.25 | 56.56 | 57.02 | 56.61 | 1,754,007 |
| May 9, 2024 | 55.94 | 58.72 | 55.70 | 58.44 | 58.02 | 1,610,430 |
| May 8, 2024 | 56.92 | 57.90 | 55.68 | 56.28 | 55.87 | 1,534,384 |
| May 7, 2024 | 55.09 | 57.57 | 54.91 | 57.02 | 56.61 | 2,183,307 |
| May 6, 2024 | 53.82 | 55.83 | 52.50 | 55.36 | 54.96 | 2,562,790 |
| Apr 30, 2024 | 53.00 | 55.89 | 52.81 | 53.80 | 53.41 | 2,764,077 |
| Apr 29, 2024 | 51.63 | 53.88 | 50.52 | 53.02 | 52.64 | 2,140,221 |
| Apr 26, 2024 | 51.99 | 52.85 | 51.51 | 51.86 | 51.49 | 1,865,122 |
| Apr 25, 2024 | 53.19 | 53.23 | 51.92 | 52.42 | 52.04 | 1,652,414 |
| Apr 24, 2024 | 52.41 | 54.68 | 52.26 | 53.48 | 53.09 | 2,715,661 |
| Apr 23, 2024 | 52.50 | 53.58 | 51.86 | 52.40 | 52.02 | 1,938,821 |
| Apr 22, 2024 | 53.62 | 54.93 | 52.25 | 52.85 | 52.47 | 2,119,664 |
| Apr 19, 2024 | 52.61 | 54.00 | 51.82 | 53.30 | 52.92 | 2,354,057 |
| Apr 18, 2024 | 53.00 | 54.35 | 52.32 | 52.91 | 52.53 | 3,494,307 |
| Apr 17, 2024 | 51.77 | 55.64 | 51.00 | 54.35 | 53.96 | 4,368,601 |
| Apr 16, 2024 | 50.96 | 55.14 | 48.88 | 52.71 | 52.33 | 6,569,592 |
| Apr 15, 2024 | 48.08 | 49.70 | 47.42 | 48.77 | 48.42 | 2,806,262 |
| Apr 12, 2024 | 48.25 | 49.18 | 47.78 | 48.08 | 47.73 | 1,564,554 |
| Apr 11, 2024 | 46.53 | 48.80 | 46.51 | 48.17 | 47.82 | 2,268,844 |