Shenzhen - Delayed Quote CNY
Zhejiang Sling Automobile Bearing Co., Ltd. (301550.SZ)
118.90
+13.90
+(13.24%)
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 30, 2025 | 100.70 | 122.88 | 103.61 | 118.90 | 118.90 | 6,673,759 |
| Apr 29, 2025 | 104.10 | 107.50 | 101.69 | 105.00 | 105.00 | 3,305,133 |
| Apr 28, 2025 | 105.07 | 110.93 | 102.01 | 104.35 | 104.35 | 4,489,144 |
| Apr 25, 2025 | 100.70 | 107.20 | 99.36 | 105.00 | 105.00 | 5,218,942 |
| Apr 24, 2025 | 102.00 | 104.58 | 100.02 | 101.14 | 101.14 | 5,200,400 |
| Apr 23, 2025 | 92.78 | 101.98 | 92.45 | 99.53 | 99.53 | 6,933,800 |
| Apr 22, 2025 | 93.95 | 93.95 | 89.98 | 90.22 | 90.22 | 3,588,000 |
| Apr 21, 2025 | 84.97 | 95.85 | 84.50 | 93.12 | 93.12 | 5,193,977 |
| Apr 18, 2025 | 88.34 | 89.50 | 85.83 | 86.22 | 86.22 | 2,294,660 |
| Apr 17, 2025 | 89.52 | 91.22 | 88.34 | 88.62 | 88.62 | 2,050,435 |
| Apr 16, 2025 | 91.44 | 91.99 | 87.72 | 89.52 | 89.52 | 3,112,846 |
| Apr 15, 2025 | 91.33 | 93.62 | 89.42 | 91.44 | 91.44 | 3,784,067 |
| Apr 14, 2025 | 92.81 | 94.41 | 89.40 | 90.52 | 90.52 | 4,564,265 |
| Apr 11, 2025 | 87.00 | 93.33 | 86.40 | 90.88 | 90.88 | 4,592,860 |
| Apr 10, 2025 | 88.50 | 93.50 | 86.00 | 86.40 | 86.40 | 6,193,660 |
| Apr 9, 2025 | 77.66 | 83.49 | 70.00 | 82.60 | 82.60 | 5,771,585 |
| Apr 8, 2025 | 82.54 | 84.50 | 77.47 | 80.00 | 80.00 | 5,884,256 |
| Apr 7, 2025 | 91.00 | 95.88 | 82.40 | 82.40 | 82.40 | 3,040,619 |
| Apr 3, 2025 | 104.26 | 107.98 | 102.44 | 103.00 | 103.00 | 2,440,400 |
| Apr 2, 2025 | 101.32 | 106.40 | 101.32 | 104.72 | 104.72 | 3,129,678 |
| Apr 1, 2025 | 105.18 | 106.65 | 101.00 | 101.82 | 101.82 | 2,284,208 |
| Mar 31, 2025 | 105.39 | 106.10 | 99.81 | 104.59 | 104.59 | 3,858,190 |
| Mar 28, 2025 | 109.00 | 111.98 | 106.80 | 107.32 | 107.32 | 2,418,500 |
| Mar 27, 2025 | 109.10 | 114.00 | 109.10 | 110.00 | 110.00 | 2,959,438 |
| Mar 26, 2025 | 106.00 | 114.95 | 106.00 | 110.00 | 110.00 | 4,537,439 |
| Mar 25, 2025 | 113.00 | 115.86 | 106.02 | 106.81 | 106.81 | 3,789,800 |
| Mar 24, 2025 | 113.00 | 115.52 | 109.28 | 112.21 | 112.21 | 3,892,299 |
| Mar 21, 2025 | 119.00 | 119.50 | 109.38 | 110.00 | 110.00 | 6,504,300 |
| Mar 20, 2025 | 125.20 | 126.74 | 118.51 | 121.00 | 121.00 | 3,560,200 |
| Mar 19, 2025 | 124.57 | 129.63 | 122.88 | 125.40 | 125.40 | 3,129,800 |
| Mar 18, 2025 | 124.33 | 126.60 | 121.70 | 126.00 | 126.00 | 3,099,000 |
| Mar 17, 2025 | 123.70 | 125.96 | 116.51 | 124.21 | 124.21 | 5,635,122 |
| Mar 14, 2025 | 119.50 | 131.80 | 118.56 | 127.01 | 127.01 | 6,505,083 |
| Mar 13, 2025 | 132.60 | 132.65 | 119.37 | 121.64 | 121.64 | 5,415,600 |
| Mar 12, 2025 | 130.50 | 138.89 | 129.80 | 134.99 | 134.99 | 4,959,200 |
| Mar 11, 2025 | 125.34 | 131.96 | 125.30 | 128.65 | 128.65 | 4,285,100 |
| Mar 10, 2025 | 142.32 | 143.54 | 127.23 | 128.44 | 128.44 | 5,622,416 |
| Mar 7, 2025 | 130.60 | 152.00 | 130.60 | 143.55 | 143.55 | 7,354,650 |
| Mar 6, 2025 | 122.00 | 134.76 | 120.61 | 130.08 | 130.08 | 6,084,900 |
| Mar 5, 2025 | 115.00 | 123.70 | 113.21 | 122.87 | 122.87 | 4,216,340 |
| Mar 4, 2025 | 113.00 | 119.38 | 112.01 | 116.13 | 116.13 | 4,054,832 |
| Mar 3, 2025 | 117.00 | 117.35 | 111.23 | 113.99 | 113.99 | 3,572,130 |
| Feb 28, 2025 | 123.00 | 124.99 | 114.00 | 115.00 | 115.00 | 5,381,312 |
| Feb 27, 2025 | 126.57 | 128.35 | 121.00 | 126.00 | 126.00 | 5,165,560 |
| Feb 26, 2025 | 131.00 | 144.00 | 123.99 | 125.39 | 125.39 | 6,508,641 |
| Feb 25, 2025 | 130.49 | 135.65 | 125.02 | 131.80 | 131.80 | 3,907,730 |
| Feb 24, 2025 | 125.34 | 139.00 | 125.34 | 135.18 | 135.18 | 5,110,216 |
| Feb 21, 2025 | 125.69 | 129.80 | 123.33 | 127.20 | 127.20 | 4,235,060 |
| Feb 20, 2025 | 126.02 | 132.00 | 123.04 | 127.00 | 127.00 | 4,471,193 |
| Feb 19, 2025 | 110.00 | 130.00 | 107.68 | 129.43 | 129.43 | 6,153,954 |
| Feb 18, 2025 | 107.00 | 115.50 | 105.88 | 112.00 | 112.00 | 5,650,322 |
| Feb 17, 2025 | 102.00 | 109.00 | 100.03 | 108.33 | 108.33 | 5,228,383 |
| Feb 14, 2025 | 109.00 | 115.00 | 100.81 | 102.00 | 102.00 | 6,944,462 |
| Feb 13, 2025 | 107.21 | 113.21 | 105.00 | 110.09 | 110.09 | 5,202,500 |
| Feb 12, 2025 | 109.24 | 113.54 | 106.53 | 109.00 | 109.00 | 4,994,529 |
| Feb 11, 2025 | 109.00 | 120.00 | 109.00 | 113.00 | 113.00 | 6,331,688 |
| Feb 10, 2025 | 95.88 | 112.99 | 94.00 | 112.40 | 112.40 | 8,244,499 |
| Feb 7, 2025 | 95.38 | 102.00 | 93.13 | 97.25 | 97.25 | 7,302,218 |
| Feb 6, 2025 | 88.00 | 97.25 | 87.84 | 92.70 | 92.70 | 6,138,191 |
| Feb 5, 2025 | 87.00 | 91.41 | 85.28 | 89.79 | 89.79 | 4,897,997 |
| Jan 27, 2025 | 88.23 | 88.66 | 85.58 | 85.97 | 85.97 | 3,293,512 |
| Jan 24, 2025 | 87.10 | 90.20 | 87.10 | 89.00 | 89.00 | 4,271,412 |
| Jan 23, 2025 | 91.00 | 92.30 | 86.52 | 87.38 | 87.38 | 4,168,100 |
| Jan 22, 2025 | 89.90 | 92.99 | 88.70 | 90.41 | 90.41 | 5,200,400 |
| Jan 21, 2025 | 81.00 | 91.82 | 80.50 | 91.12 | 91.12 | 8,031,962 |
| Jan 20, 2025 | 81.66 | 82.44 | 79.53 | 80.75 | 80.75 | 3,497,263 |
| Jan 17, 2025 | 79.87 | 82.75 | 79.12 | 79.98 | 79.98 | 3,605,800 |
| Jan 16, 2025 | 83.50 | 84.48 | 80.10 | 80.86 | 80.86 | 4,628,095 |
| Jan 15, 2025 | 84.00 | 84.55 | 81.12 | 83.21 | 83.21 | 5,059,299 |
| Jan 14, 2025 | 76.05 | 85.37 | 75.51 | 84.50 | 84.50 | 8,438,114 |
| Jan 13, 2025 | 76.00 | 80.97 | 75.08 | 76.30 | 76.30 | 6,980,400 |
| Jan 10, 2025 | 76.98 | 82.50 | 76.00 | 77.71 | 77.71 | 7,531,488 |
| Jan 9, 2025 | 70.48 | 80.00 | 69.68 | 77.00 | 77.00 | 7,694,860 |
| Jan 8, 2025 | 64.84 | 71.88 | 63.63 | 70.50 | 70.50 | 6,051,586 |
| Jan 7, 2025 | 61.80 | 65.27 | 61.80 | 65.20 | 65.20 | 3,380,972 |
| Jan 6, 2025 | 65.11 | 65.66 | 60.55 | 61.66 | 61.66 | 4,898,267 |
| Jan 3, 2025 | 73.09 | 73.42 | 65.31 | 65.70 | 65.70 | 4,577,015 |
| Jan 2, 2025 | 71.28 | 76.20 | 70.18 | 73.60 | 73.60 | 3,677,388 |
| Dec 31, 2024 | 76.51 | 77.60 | 72.52 | 72.79 | 72.79 | 2,986,372 |
| Dec 30, 2024 | 77.10 | 78.65 | 75.08 | 75.39 | 75.39 | 3,136,872 |
| Dec 27, 2024 | 80.02 | 82.80 | 76.80 | 78.26 | 78.26 | 4,101,400 |
| Dec 26, 2024 | 77.50 | 81.58 | 76.89 | 80.80 | 80.80 | 4,541,400 |
| Dec 25, 2024 | 77.19 | 80.80 | 74.28 | 78.46 | 78.46 | 4,229,603 |
| Dec 24, 2024 | 80.00 | 82.86 | 76.28 | 78.80 | 78.80 | 5,026,055 |
| Dec 23, 2024 | 77.92 | 81.60 | 76.00 | 79.06 | 79.06 | 5,930,741 |
| Dec 20, 2024 | 71.81 | 82.00 | 71.52 | 78.34 | 78.34 | 6,964,261 |
| Dec 19, 2024 | 69.55 | 73.85 | 69.50 | 72.33 | 72.33 | 4,216,035 |
| Dec 18, 2024 | 70.11 | 72.35 | 68.39 | 71.32 | 71.32 | 3,894,200 |
| Dec 17, 2024 | 72.92 | 74.49 | 69.58 | 70.00 | 70.00 | 4,688,529 |
| Dec 16, 2024 | 75.94 | 77.32 | 72.44 | 73.47 | 73.47 | 5,224,410 |
| Dec 13, 2024 | 77.00 | 81.63 | 75.44 | 76.00 | 76.00 | 6,180,553 |
| Dec 12, 2024 | 80.15 | 84.80 | 77.00 | 78.28 | 78.28 | 7,671,020 |
| Dec 11, 2024 | 74.50 | 92.00 | 73.01 | 83.00 | 83.00 | 10,765,690 |
| Dec 10, 2024 | 71.97 | 82.00 | 70.09 | 76.90 | 76.90 | 11,417,850 |
| Dec 9, 2024 | 64.50 | 70.00 | 64.13 | 69.75 | 69.75 | 9,290,946 |
| Dec 6, 2024 | 68.00 | 68.66 | 64.01 | 65.97 | 65.97 | 9,400,115 |
| Dec 5, 2024 | 67.48 | 73.00 | 65.50 | 68.80 | 68.80 | 14,202,470 |
| Dec 4, 2024 | 59.41 | 71.23 | 59.00 | 67.50 | 67.50 | 18,103,440 |
| Dec 3, 2024 | 60.89 | 62.13 | 59.14 | 59.36 | 59.36 | 6,735,566 |
| Dec 2, 2024 | 62.62 | 66.64 | 61.35 | 61.52 | 61.52 | 10,549,220 |
| Nov 29, 2024 | 58.00 | 64.30 | 57.62 | 62.69 | 62.69 | 8,411,275 |
| Nov 28, 2024 | 58.60 | 60.24 | 57.17 | 57.47 | 57.47 | 3,668,033 |
| Nov 27, 2024 | 56.00 | 59.88 | 55.01 | 59.12 | 59.12 | 5,093,700 |
| Nov 26, 2024 | 58.59 | 58.59 | 55.79 | 56.83 | 56.83 | 5,371,023 |
| Nov 25, 2024 | 58.50 | 60.44 | 57.35 | 59.58 | 59.58 | 5,152,523 |
| Nov 22, 2024 | 61.00 | 63.66 | 58.00 | 58.00 | 58.00 | 8,156,046 |
| Nov 21, 2024 | 63.88 | 65.88 | 59.64 | 61.93 | 61.93 | 10,147,300 |
| Nov 20, 2024 | 64.88 | 66.88 | 63.54 | 65.27 | 65.27 | 11,916,120 |
| Nov 19, 2024 | 53.68 | 67.40 | 52.90 | 66.50 | 66.50 | 13,613,080 |
| Nov 18, 2024 | 60.60 | 62.88 | 54.80 | 56.22 | 56.22 | 9,975,533 |
| Nov 15, 2024 | 58.21 | 64.25 | 57.14 | 60.37 | 60.37 | 11,249,230 |
| Nov 14, 2024 | 58.00 | 61.50 | 56.02 | 58.77 | 58.77 | 10,940,080 |
| Nov 13, 2024 | 55.03 | 60.00 | 54.70 | 58.05 | 58.05 | 10,885,190 |
| Nov 12, 2024 | 56.51 | 57.09 | 54.10 | 54.80 | 54.80 | 6,644,911 |
| Nov 11, 2024 | 51.12 | 56.85 | 51.05 | 56.46 | 56.46 | 8,993,248 |
| Nov 8, 2024 | 52.51 | 53.77 | 51.77 | 51.81 | 51.81 | 5,316,691 |
| Nov 7, 2024 | 52.81 | 53.99 | 51.04 | 52.16 | 52.16 | 7,103,822 |
| Nov 6, 2024 | 51.60 | 56.10 | 50.84 | 53.47 | 53.47 | 11,481,340 |
| Nov 4, 2024 | 49.00 | 53.45 | 48.51 | 51.37 | 51.37 | 8,821,576 |
| Nov 1, 2024 | 47.20 | 49.29 | 45.65 | 47.97 | 47.97 | 5,322,616 |
| Oct 31, 2024 | 47.31 | 48.48 | 46.80 | 47.61 | 47.61 | 3,365,612 |
| Oct 29, 2024 | 49.75 | 50.24 | 47.71 | 47.82 | 47.82 | 4,361,710 |
| Oct 28, 2024 | 50.32 | 50.32 | 48.81 | 49.79 | 49.79 | 3,181,080 |
| Oct 25, 2024 | 52.37 | 52.70 | 49.06 | 49.92 | 49.92 | 3,975,130 |
| Oct 24, 2024 | 49.58 | 51.08 | 48.92 | 49.27 | 49.27 | 3,739,209 |
| Oct 23, 2024 | 51.39 | 53.19 | 49.90 | 50.18 | 50.18 | 6,352,165 |
| Oct 22, 2024 | 49.87 | 53.50 | 49.12 | 52.38 | 52.38 | 8,212,480 |
| Oct 21, 2024 | 49.88 | 50.78 | 48.54 | 50.20 | 50.20 | 6,125,467 |
| Oct 18, 2024 | 46.40 | 51.00 | 46.40 | 49.49 | 49.49 | 6,195,783 |
| Oct 17, 2024 | 46.30 | 48.10 | 46.30 | 46.90 | 46.90 | 3,609,300 |
| Oct 16, 2024 | 0.1 Dividend | |||||
| Oct 16, 2024 | 46.12 | 48.11 | 45.51 | 46.28 | 46.28 | 3,521,949 |
| Oct 15, 2024 | 47.40 | 49.57 | 47.26 | 47.98 | 47.88 | 5,230,000 |
| Oct 14, 2024 | 45.98 | 48.23 | 44.90 | 47.92 | 47.82 | 4,574,386 |
| Oct 11, 2024 | 50.31 | 51.47 | 45.37 | 46.34 | 46.24 | 6,603,256 |
| Oct 10, 2024 | 55.33 | 55.80 | 51.52 | 51.52 | 51.41 | 6,106,169 |
| Oct 9, 2024 | 54.05 | 56.96 | 51.80 | 53.72 | 53.61 | 9,456,449 |
| Oct 8, 2024 | 53.81 | 57.36 | 51.33 | 57.36 | 57.24 | 11,102,110 |
| Sep 30, 2024 | 42.60 | 48.88 | 41.82 | 47.80 | 47.70 | 8,867,860 |
| Sep 27, 2024 | 39.68 | 42.18 | 39.26 | 41.40 | 41.31 | 7,271,000 |
| Sep 26, 2024 | 37.25 | 39.90 | 37.23 | 39.68 | 39.60 | 7,804,453 |
| Sep 25, 2024 | 37.06 | 38.04 | 36.45 | 36.56 | 36.48 | 3,969,500 |
| Sep 24, 2024 | 35.55 | 36.96 | 34.71 | 36.81 | 36.73 | 3,479,796 |
| Sep 23, 2024 | 35.00 | 35.78 | 34.95 | 35.24 | 35.17 | 1,426,452 |
| Sep 20, 2024 | 35.80 | 35.83 | 35.17 | 35.50 | 35.43 | 1,863,496 |
| Sep 19, 2024 | 36.01 | 36.82 | 35.65 | 35.97 | 35.90 | 2,733,300 |
| Sep 18, 2024 | 34.88 | 36.25 | 34.59 | 35.87 | 35.80 | 2,362,762 |
| Sep 13, 2024 | 35.45 | 35.64 | 34.86 | 34.87 | 34.80 | 1,973,498 |
| Sep 12, 2024 | 37.08 | 37.50 | 35.46 | 35.54 | 35.47 | 3,144,164 |
| Sep 11, 2024 | 37.20 | 37.65 | 36.64 | 37.14 | 37.06 | 1,539,216 |
| Sep 10, 2024 | 37.64 | 37.88 | 36.81 | 37.41 | 37.33 | 1,573,900 |
| Sep 9, 2024 | 37.21 | 38.25 | 36.18 | 37.54 | 37.46 | 1,962,514 |
| Sep 6, 2024 | 39.27 | 39.69 | 37.79 | 37.88 | 37.80 | 2,868,300 |
| Sep 5, 2024 | 39.09 | 40.41 | 39.09 | 39.34 | 39.26 | 4,216,526 |
| Sep 4, 2024 | 38.51 | 39.27 | 38.02 | 38.31 | 38.23 | 2,522,159 |
| Sep 3, 2024 | 37.65 | 40.15 | 37.65 | 38.90 | 38.82 | 3,768,766 |
| Sep 2, 2024 | 40.12 | 40.51 | 37.80 | 37.80 | 37.72 | 4,249,700 |
| Aug 30, 2024 | 40.00 | 41.95 | 39.86 | 40.65 | 40.57 | 4,875,162 |
| Aug 29, 2024 | 38.60 | 40.98 | 38.32 | 40.37 | 40.29 | 4,444,090 |
| Aug 28, 2024 | 37.95 | 40.14 | 37.80 | 39.28 | 39.20 | 3,905,021 |
| Aug 26, 2024 | 40.69 | 41.20 | 39.60 | 39.83 | 39.75 | 3,140,655 |
| Aug 23, 2024 | 41.15 | 41.58 | 39.89 | 40.41 | 40.33 | 3,765,777 |
| Aug 22, 2024 | 45.01 | 45.35 | 40.94 | 41.20 | 41.11 | 7,064,706 |
| Aug 21, 2024 | 46.09 | 47.48 | 44.71 | 45.37 | 45.28 | 7,785,415 |
| Aug 20, 2024 | 44.99 | 47.39 | 44.21 | 47.34 | 47.24 | 7,483,646 |
| Aug 19, 2024 | 46.05 | 48.43 | 44.65 | 45.57 | 45.48 | 7,720,826 |
| Aug 16, 2024 | 44.96 | 46.88 | 44.08 | 46.49 | 46.39 | 8,722,922 |
| Aug 15, 2024 | 43.33 | 48.20 | 42.59 | 45.16 | 45.07 | 9,108,095 |
| Aug 14, 2024 | 42.38 | 44.43 | 41.93 | 43.34 | 43.25 | 5,521,320 |
| Aug 13, 2024 | 40.98 | 43.18 | 40.80 | 42.52 | 42.43 | 5,333,706 |
| Aug 12, 2024 | 40.80 | 41.62 | 40.11 | 41.20 | 41.11 | 2,851,260 |
| Aug 9, 2024 | 42.62 | 42.96 | 40.60 | 40.88 | 40.79 | 4,022,000 |
| Aug 8, 2024 | 43.66 | 43.98 | 41.68 | 42.00 | 41.91 | 5,022,506 |
| Aug 7, 2024 | 46.29 | 46.75 | 43.63 | 43.73 | 43.64 | 6,195,492 |
| Aug 6, 2024 | 45.56 | 46.48 | 44.39 | 46.18 | 46.08 | 6,026,183 |
| Aug 5, 2024 | 44.10 | 46.92 | 44.00 | 44.82 | 44.73 | 7,728,110 |
| Aug 2, 2024 | 45.99 | 46.86 | 43.79 | 44.05 | 43.96 | 5,530,233 |
| Aug 1, 2024 | 46.20 | 47.39 | 45.58 | 46.22 | 46.12 | 8,696,474 |
| Jul 31, 2024 | 40.43 | 49.22 | 40.43 | 47.60 | 47.50 | 11,178,920 |
| Jul 30, 2024 | 39.50 | 42.25 | 38.75 | 41.02 | 40.93 | 6,442,672 |
| Jul 29, 2024 | 38.51 | 39.16 | 38.21 | 39.02 | 38.94 | 2,501,016 |
| Jul 26, 2024 | 38.28 | 38.95 | 38.07 | 38.86 | 38.78 | 2,570,242 |
| Jul 25, 2024 | 38.10 | 38.76 | 37.58 | 37.90 | 37.82 | 2,850,117 |
| Jul 24, 2024 | 39.21 | 39.75 | 38.26 | 38.42 | 38.34 | 4,229,758 |
| Jul 23, 2024 | 42.00 | 42.87 | 39.51 | 39.64 | 39.56 | 5,406,703 |
| Jul 22, 2024 | 40.59 | 40.78 | 39.81 | 39.99 | 39.91 | 2,112,300 |
| Jul 19, 2024 | 39.81 | 41.20 | 39.62 | 39.96 | 39.88 | 2,449,558 |
| Jul 18, 2024 | 40.64 | 40.70 | 39.01 | 40.29 | 40.21 | 3,071,384 |
| Jul 17, 2024 | 43.57 | 43.57 | 40.70 | 40.71 | 40.63 | 3,926,558 |
| Jul 16, 2024 | 43.53 | 43.89 | 42.62 | 43.58 | 43.49 | 2,483,577 |
| Jul 15, 2024 | 44.05 | 44.38 | 43.03 | 43.53 | 43.44 | 2,250,298 |
| Jul 12, 2024 | 44.00 | 44.68 | 43.79 | 44.16 | 44.07 | 2,808,997 |
| Jul 11, 2024 | 44.46 | 46.31 | 44.20 | 44.83 | 44.74 | 4,843,187 |
| Jul 10, 2024 | 43.23 | 44.97 | 43.08 | 43.86 | 43.77 | 4,118,900 |
| Jul 9, 2024 | 42.18 | 43.74 | 41.75 | 43.68 | 43.59 | 4,339,368 |
| Jul 8, 2024 | 43.35 | 43.66 | 41.70 | 42.05 | 41.96 | 5,061,998 |
| Jul 5, 2024 | 46.98 | 46.98 | 44.00 | 44.03 | 43.94 | 6,832,532 |
| Jul 4, 2024 | 49.14 | 51.69 | 48.20 | 48.38 | 48.28 | 8,213,582 |
| Jul 3, 2024 | 49.99 | 50.58 | 47.39 | 47.39 | 47.29 | 4,688,280 |
| Jul 2, 2024 | 47.64 | 49.84 | 47.15 | 48.99 | 48.89 | 5,481,405 |
| Jul 1, 2024 | 47.10 | 47.70 | 45.20 | 47.70 | 47.60 | 5,271,704 |
| Jun 28, 2024 | 47.56 | 49.56 | 47.12 | 47.91 | 47.81 | 5,198,426 |
| Jun 27, 2024 | 49.50 | 51.51 | 48.50 | 48.50 | 48.40 | 6,568,348 |
| Jun 26, 2024 | 49.00 | 50.23 | 45.31 | 49.55 | 49.45 | 7,659,535 |
| Jun 25, 2024 | 48.20 | 51.60 | 47.81 | 50.22 | 50.12 | 8,845,493 |
| Jun 24, 2024 | 47.60 | 50.56 | 47.20 | 47.28 | 47.18 | 6,489,704 |
| Jun 21, 2024 | 48.29 | 49.60 | 47.35 | 48.84 | 48.74 | 6,716,125 |
| Jun 20, 2024 | 50.00 | 50.56 | 47.90 | 48.07 | 47.97 | 7,141,507 |
| Jun 19, 2024 | 53.00 | 53.00 | 49.91 | 50.01 | 49.91 | 10,400,350 |
| Jun 18, 2024 | 53.60 | 55.40 | 52.76 | 54.65 | 54.54 | 10,990,140 |
| Jun 17, 2024 | 52.81 | 54.50 | 52.47 | 53.56 | 53.45 | 10,465,160 |
| Jun 14, 2024 | 56.67 | 57.49 | 51.89 | 53.53 | 53.42 | 15,087,620 |
| Jun 13, 2024 | 47.71 | 57.49 | 47.71 | 57.49 | 57.37 | 13,709,320 |
| Jun 12, 2024 | 46.58 | 50.96 | 46.33 | 47.91 | 47.81 | 10,909,550 |
| Jun 11, 2024 | 46.00 | 46.87 | 43.24 | 46.36 | 46.26 | 9,381,582 |
| Jun 7, 2024 | 48.50 | 49.60 | 46.75 | 46.97 | 46.87 | 11,740,650 |
| Jun 6, 2024 | 54.95 | 54.96 | 46.72 | 47.06 | 46.96 | 16,193,680 |
| Jun 5, 2024 | 50.10 | 57.90 | 50.10 | 56.20 | 56.08 | 17,212,530 |
| Jun 4, 2024 | 58.00 | 61.71 | 50.52 | 52.19 | 52.08 | 19,343,120 |
| Jun 3, 2024 | 55.00 | 57.25 | 51.51 | 54.98 | 54.87 | 18,685,270 |
| May 31, 2024 | 40.54 | 47.71 | 40.54 | 47.71 | 47.61 | 11,531,060 |
| May 30, 2024 | 37.88 | 40.20 | 37.67 | 39.76 | 39.68 | 4,523,128 |
| May 29, 2024 | 36.88 | 39.29 | 36.60 | 38.04 | 37.96 | 2,457,220 |
| May 28, 2024 | 36.97 | 37.65 | 36.20 | 37.09 | 37.01 | 1,947,120 |
| May 27, 2024 | 37.30 | 37.75 | 35.82 | 37.00 | 36.92 | 2,071,526 |
| May 24, 2024 | 38.00 | 39.08 | 37.14 | 37.30 | 37.22 | 2,825,446 |
| May 23, 2024 | 37.37 | 39.87 | 37.37 | 38.37 | 38.29 | 4,374,088 |
| May 22, 2024 | 36.42 | 38.72 | 36.42 | 37.95 | 37.87 | 3,318,720 |
| May 21, 2024 | 0.4 Dividend | |||||
| May 21, 2024 | 37.05 | 37.08 | 35.92 | 36.47 | 36.39 | 1,741,760 |
| May 20, 2024 | 37.71 | 37.96 | 37.21 | 37.43 | 36.95 | 2,126,398 |
| May 17, 2024 | 37.55 | 37.77 | 36.92 | 37.55 | 37.07 | 2,034,019 |
| May 16, 2024 | 37.67 | 38.40 | 36.81 | 37.55 | 37.07 | 2,702,215 |
| May 15, 2024 | 37.67 | 38.58 | 37.33 | 37.67 | 37.19 | 2,752,489 |
| May 14, 2024 | 36.30 | 39.27 | 36.15 | 37.78 | 37.30 | 4,565,141 |
| May 13, 2024 | 36.00 | 36.19 | 34.88 | 35.16 | 34.71 | 2,326,030 |
| May 10, 2024 | 38.07 | 38.46 | 36.35 | 36.40 | 35.94 | 2,972,159 |
| May 9, 2024 | 38.27 | 38.49 | 37.77 | 37.99 | 37.51 | 2,041,793 |
| May 8, 2024 | 39.76 | 39.78 | 37.80 | 37.93 | 37.45 | 3,172,529 |
| May 7, 2024 | 40.28 | 40.44 | 38.90 | 39.96 | 39.45 | 3,237,615 |
| May 6, 2024 | 38.51 | 41.48 | 38.10 | 40.44 | 39.92 | 5,047,850 |
| Apr 30, 2024 | 36.80 | 38.55 | 36.35 | 37.71 | 37.23 | 3,944,551 |