Shanghai - Delayed Quote CNY
Shandong Pharmaceutical Glass Co.Ltd (600529.SS)
21.75
-0.02
(-0.09%)
As of June 11 at 3:00:03 PM GMT+8. Market Open.
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 |
---|---|---|---|---|---|---|
Jun 11, 2025 | 21.85 | 21.90 | 21.74 | 21.75 | 21.75 | 4,860,360 |
Jun 10, 2025 | 21.86 | 21.95 | 21.60 | 21.77 | 21.77 | 8,858,600 |
Jun 9, 2025 | 21.63 | 21.92 | 21.63 | 21.85 | 21.85 | 8,012,655 |
Jun 6, 2025 | 21.60 | 21.68 | 21.54 | 21.63 | 21.63 | 3,444,799 |
Jun 5, 2025 | 21.72 | 21.73 | 21.55 | 21.62 | 21.62 | 6,061,801 |
Jun 4, 2025 | 21.69 | 21.75 | 21.62 | 21.71 | 21.71 | 5,009,360 |
Jun 3, 2025 | 21.40 | 21.72 | 21.32 | 21.69 | 21.69 | 7,421,869 |
May 30, 2025 | 21.42 | 21.58 | 21.40 | 21.47 | 21.47 | 8,035,704 |
May 29, 2025 | 21.34 | 21.43 | 21.13 | 21.41 | 21.41 | 8,281,466 |
May 28, 2025 | 21.41 | 21.45 | 21.32 | 21.34 | 21.34 | 5,938,423 |
May 27, 2025 | 21.44 | 21.48 | 21.33 | 21.39 | 21.39 | 6,158,996 |
May 26, 2025 | 21.70 | 21.72 | 21.38 | 21.47 | 21.47 | 11,997,100 |
May 23, 2025 | 21.64 | 22.00 | 21.61 | 21.70 | 21.70 | 13,418,290 |
May 22, 2025 | 21.69 | 21.74 | 21.55 | 21.56 | 21.56 | 7,916,300 |
May 21, 2025 | 21.74 | 21.77 | 21.61 | 21.69 | 21.69 | 5,869,081 |
May 20, 2025 | 21.81 | 21.86 | 21.68 | 21.73 | 21.73 | 6,984,595 |
May 19, 2025 | 21.64 | 21.80 | 21.60 | 21.78 | 21.78 | 6,222,355 |
May 16, 2025 | 21.59 | 21.64 | 21.48 | 21.61 | 21.61 | 6,257,665 |
May 15, 2025 | 21.88 | 21.93 | 21.59 | 21.59 | 21.59 | 9,585,100 |
May 14, 2025 | 21.92 | 21.96 | 21.65 | 21.91 | 21.91 | 12,435,760 |
May 13, 2025 | 22.15 | 22.19 | 21.94 | 21.96 | 21.96 | 12,430,999 |
May 12, 2025 | 22.13 | 22.16 | 21.90 | 22.00 | 22.00 | 10,541,753 |
May 9, 2025 | 22.12 | 22.15 | 22.00 | 22.04 | 22.04 | 5,363,400 |
May 8, 2025 | 22.08 | 22.15 | 22.01 | 22.12 | 22.12 | 5,849,638 |
May 7, 2025 | 22.20 | 22.32 | 22.00 | 22.09 | 22.09 | 10,079,422 |
May 6, 2025 | 22.19 | 22.27 | 21.96 | 22.09 | 22.09 | 12,070,500 |
Apr 30, 2025 | 22.00 | 22.30 | 22.00 | 22.18 | 22.18 | 6,400,000 |
Apr 29, 2025 | 22.10 | 22.10 | 21.91 | 22.01 | 22.01 | 5,788,700 |
Apr 28, 2025 | 22.12 | 22.28 | 21.94 | 22.11 | 22.11 | 7,765,700 |
Apr 25, 2025 | 22.33 | 22.33 | 21.98 | 22.13 | 22.13 | 11,488,333 |
Apr 24, 2025 | 22.05 | 22.44 | 21.96 | 22.34 | 22.34 | 7,535,613 |
Apr 23, 2025 | 21.93 | 22.22 | 21.93 | 22.04 | 22.04 | 4,490,400 |
Apr 22, 2025 | 21.89 | 22.00 | 21.75 | 21.93 | 21.93 | 5,085,624 |
Apr 21, 2025 | 21.88 | 22.01 | 21.82 | 21.93 | 21.93 | 4,238,740 |
Apr 18, 2025 | 21.93 | 22.00 | 21.80 | 21.92 | 21.92 | 5,165,260 |
Apr 17, 2025 | 22.00 | 22.30 | 21.95 | 22.07 | 22.07 | 3,960,180 |
Apr 16, 2025 | 22.02 | 22.55 | 21.92 | 22.10 | 22.10 | 7,951,208 |
Apr 15, 2025 | 22.09 | 22.15 | 21.92 | 22.08 | 22.08 | 4,619,780 |
Apr 14, 2025 | 22.20 | 22.25 | 22.03 | 22.09 | 22.09 | 6,081,200 |
Apr 11, 2025 | 21.92 | 22.13 | 21.81 | 22.01 | 22.01 | 6,377,242 |
Apr 10, 2025 | 22.20 | 22.39 | 22.01 | 22.04 | 22.04 | 11,074,300 |
Apr 9, 2025 | 21.60 | 22.18 | 21.35 | 22.01 | 22.01 | 10,159,462 |
Apr 8, 2025 | 21.33 | 22.04 | 21.33 | 21.97 | 21.97 | 13,583,663 |
Apr 7, 2025 | 22.80 | 22.94 | 21.20 | 21.42 | 21.42 | 21,275,203 |
Apr 3, 2025 | 23.50 | 23.73 | 23.37 | 23.55 | 23.55 | 6,316,604 |
Apr 2, 2025 | 23.68 | 23.81 | 23.57 | 23.68 | 23.68 | 5,998,700 |
Apr 1, 2025 | 23.38 | 23.85 | 23.38 | 23.72 | 23.72 | 8,758,581 |
Mar 31, 2025 | 23.68 | 23.79 | 23.30 | 23.34 | 23.34 | 8,543,904 |
Mar 28, 2025 | 23.96 | 24.10 | 23.74 | 23.80 | 23.80 | 6,166,000 |
Mar 27, 2025 | 23.73 | 24.05 | 23.50 | 24.01 | 24.01 | 10,131,051 |
Mar 26, 2025 | 23.72 | 23.87 | 23.65 | 23.70 | 23.70 | 5,800,052 |
Mar 25, 2025 | 23.62 | 23.80 | 23.56 | 23.80 | 23.80 | 5,188,752 |
Mar 24, 2025 | 23.76 | 23.83 | 23.40 | 23.63 | 23.63 | 7,384,962 |
Mar 21, 2025 | 23.81 | 24.02 | 23.62 | 23.77 | 23.77 | 7,779,007 |
Mar 20, 2025 | 23.99 | 24.01 | 23.77 | 23.85 | 23.85 | 6,853,300 |
Mar 19, 2025 | 23.85 | 24.04 | 23.85 | 23.98 | 23.98 | 6,599,750 |
Mar 18, 2025 | 23.97 | 24.04 | 23.81 | 23.91 | 23.91 | 7,453,247 |
Mar 17, 2025 | 24.10 | 24.16 | 23.91 | 23.96 | 23.96 | 10,332,732 |
Mar 14, 2025 | 23.47 | 24.16 | 23.45 | 24.09 | 24.09 | 19,977,812 |
Mar 13, 2025 | 23.50 | 23.69 | 23.32 | 23.44 | 23.44 | 6,411,927 |
Mar 12, 2025 | 23.65 | 23.83 | 23.51 | 23.52 | 23.52 | 10,486,429 |
Mar 11, 2025 | 23.33 | 23.77 | 23.24 | 23.64 | 23.64 | 7,810,300 |
Mar 10, 2025 | 23.32 | 23.56 | 23.32 | 23.48 | 23.48 | 7,785,895 |
Mar 7, 2025 | 23.32 | 23.39 | 23.13 | 23.28 | 23.28 | 9,404,134 |
Mar 6, 2025 | 23.25 | 23.38 | 23.17 | 23.31 | 23.31 | 9,210,134 |
Mar 5, 2025 | 23.44 | 23.49 | 23.19 | 23.24 | 23.24 | 8,240,849 |
Mar 4, 2025 | 23.40 | 23.49 | 23.27 | 23.45 | 23.45 | 5,142,544 |
Mar 3, 2025 | 23.30 | 23.68 | 23.26 | 23.44 | 23.44 | 8,153,730 |
Feb 28, 2025 | 23.50 | 23.74 | 23.31 | 23.34 | 23.34 | 8,971,969 |
Feb 27, 2025 | 23.53 | 23.65 | 23.38 | 23.57 | 23.57 | 8,457,457 |
Feb 26, 2025 | 23.24 | 23.48 | 23.20 | 23.45 | 23.45 | 7,553,696 |
Feb 25, 2025 | 23.59 | 23.59 | 23.10 | 23.22 | 23.22 | 13,551,842 |
Feb 24, 2025 | 24.01 | 24.04 | 23.55 | 23.62 | 23.62 | 20,884,082 |
Feb 21, 2025 | 24.18 | 24.31 | 24.01 | 24.05 | 24.05 | 11,314,552 |
Feb 20, 2025 | 24.12 | 24.47 | 24.12 | 24.19 | 24.19 | 7,603,935 |
Feb 19, 2025 | 24.09 | 24.34 | 23.95 | 24.22 | 24.22 | 7,951,200 |
Feb 18, 2025 | 24.33 | 24.56 | 24.09 | 24.14 | 24.14 | 8,305,500 |
Feb 17, 2025 | 24.62 | 24.66 | 24.20 | 24.40 | 24.40 | 13,708,360 |
Feb 14, 2025 | 24.54 | 24.83 | 24.43 | 24.67 | 24.67 | 10,978,429 |
Feb 13, 2025 | 24.28 | 24.75 | 24.24 | 24.39 | 24.39 | 10,156,100 |
Feb 12, 2025 | 24.20 | 24.29 | 24.13 | 24.28 | 24.28 | 5,926,927 |
Feb 11, 2025 | 24.49 | 24.49 | 24.13 | 24.24 | 24.24 | 6,962,539 |
Feb 10, 2025 | 24.50 | 24.54 | 24.30 | 24.50 | 24.50 | 8,562,001 |
Feb 7, 2025 | 24.10 | 24.55 | 24.00 | 24.45 | 24.45 | 12,522,209 |
Feb 6, 2025 | 23.77 | 24.02 | 23.56 | 24.01 | 24.01 | 10,655,052 |
Feb 5, 2025 | 24.20 | 24.28 | 23.75 | 23.80 | 23.80 | 7,681,900 |
Jan 27, 2025 | 24.25 | 24.48 | 24.08 | 24.09 | 24.09 | 6,963,028 |
Jan 24, 2025 | 24.17 | 24.44 | 24.14 | 24.23 | 24.23 | 8,294,509 |
Jan 23, 2025 | 24.48 | 24.57 | 24.21 | 24.22 | 24.22 | 7,298,409 |
Jan 22, 2025 | 24.39 | 24.40 | 24.11 | 24.26 | 24.26 | 5,566,000 |
Jan 21, 2025 | 24.71 | 24.72 | 24.18 | 24.48 | 24.48 | 6,523,517 |
Jan 20, 2025 | 24.79 | 25.03 | 24.48 | 24.57 | 24.57 | 8,497,486 |
Jan 17, 2025 | 24.41 | 24.89 | 24.26 | 24.60 | 24.60 | 8,905,974 |
Jan 16, 2025 | 24.38 | 24.76 | 24.23 | 24.40 | 24.40 | 8,252,874 |
Jan 15, 2025 | 24.31 | 24.47 | 24.10 | 24.38 | 24.38 | 8,403,742 |
Jan 14, 2025 | 24.06 | 24.46 | 23.96 | 24.40 | 24.40 | 10,121,246 |
Jan 13, 2025 | 23.33 | 24.37 | 23.27 | 24.11 | 24.11 | 12,393,226 |
Jan 10, 2025 | 24.21 | 24.27 | 23.50 | 23.52 | 23.52 | 11,227,944 |
Jan 9, 2025 | 24.30 | 24.55 | 24.14 | 24.26 | 24.26 | 8,157,639 |
Jan 8, 2025 | 24.56 | 24.81 | 23.90 | 24.41 | 24.41 | 12,121,540 |
Jan 7, 2025 | 24.91 | 24.96 | 24.13 | 24.60 | 24.60 | 15,267,439 |
Jan 6, 2025 | 25.15 | 25.80 | 24.68 | 25.01 | 25.01 | 14,848,371 |
Jan 3, 2025 | 26.40 | 26.82 | 25.10 | 25.26 | 25.26 | 23,405,234 |
Jan 2, 2025 | 26.18 | 27.25 | 25.18 | 26.63 | 26.63 | 39,210,004 |
Dec 31, 2024 | 25.64 | 25.98 | 25.26 | 25.77 | 25.77 | 16,383,002 |
Dec 30, 2024 | 25.80 | 26.05 | 25.57 | 25.60 | 25.60 | 9,681,096 |
Dec 27, 2024 | 26.24 | 26.32 | 25.74 | 25.85 | 25.85 | 11,730,343 |
Dec 26, 2024 | 25.75 | 26.51 | 25.75 | 26.21 | 26.21 | 13,302,786 |
Dec 25, 2024 | 26.17 | 26.40 | 25.71 | 25.94 | 25.94 | 15,281,471 |
Dec 24, 2024 | 26.30 | 26.83 | 26.07 | 26.14 | 26.14 | 20,932,475 |
Dec 23, 2024 | 27.50 | 27.50 | 26.33 | 26.33 | 26.33 | 22,371,598 |
Dec 20, 2024 | 26.62 | 28.34 | 26.49 | 27.72 | 27.72 | 38,698,772 |
Dec 19, 2024 | 25.40 | 26.70 | 25.36 | 26.70 | 26.70 | 23,159,568 |
Dec 18, 2024 | 25.62 | 25.70 | 25.26 | 25.62 | 25.62 | 8,892,522 |
Dec 17, 2024 | 25.85 | 26.10 | 25.55 | 25.63 | 25.63 | 12,629,617 |
Dec 16, 2024 | 25.95 | 26.12 | 25.45 | 25.85 | 25.85 | 21,769,057 |
Dec 13, 2024 | 25.40 | 26.02 | 25.30 | 25.92 | 25.92 | 27,010,728 |
Dec 12, 2024 | 24.85 | 25.79 | 24.75 | 25.48 | 25.48 | 18,884,713 |
Dec 11, 2024 | 24.60 | 24.92 | 24.47 | 24.88 | 24.88 | 9,208,539 |
Dec 10, 2024 | 24.98 | 25.09 | 24.58 | 24.68 | 24.68 | 12,233,191 |
Dec 9, 2024 | 24.39 | 24.57 | 24.31 | 24.53 | 24.53 | 8,095,154 |
Dec 6, 2024 | 24.17 | 24.47 | 24.10 | 24.37 | 24.37 | 10,914,900 |
Dec 5, 2024 | 24.17 | 24.26 | 24.00 | 24.18 | 24.18 | 7,371,296 |
Dec 4, 2024 | 24.52 | 24.58 | 24.15 | 24.26 | 24.26 | 7,537,030 |
Dec 3, 2024 | 24.81 | 24.81 | 24.47 | 24.66 | 24.66 | 8,058,374 |
Dec 2, 2024 | 24.53 | 24.87 | 24.37 | 24.81 | 24.81 | 9,172,795 |
Nov 29, 2024 | 24.25 | 24.73 | 24.15 | 24.52 | 24.52 | 11,104,564 |
Nov 28, 2024 | 24.45 | 24.48 | 24.17 | 24.21 | 24.21 | 5,925,186 |
Nov 27, 2024 | 24.14 | 24.53 | 24.00 | 24.50 | 24.50 | 7,278,100 |
Nov 26, 2024 | 24.54 | 24.70 | 24.06 | 24.15 | 24.15 | 8,167,800 |
Nov 25, 2024 | 24.60 | 24.79 | 24.37 | 24.54 | 24.54 | 6,252,283 |
Nov 22, 2024 | 25.21 | 25.28 | 24.59 | 24.61 | 24.61 | 9,965,236 |
Nov 21, 2024 | 25.33 | 25.38 | 25.13 | 25.26 | 25.26 | 6,797,652 |
Nov 20, 2024 | 25.28 | 25.43 | 25.15 | 25.39 | 25.39 | 7,292,670 |
Nov 19, 2024 | 25.07 | 25.33 | 24.96 | 25.26 | 25.26 | 7,366,519 |
Nov 18, 2024 | 25.63 | 25.87 | 25.08 | 25.18 | 25.18 | 10,611,293 |
Nov 15, 2024 | 25.42 | 25.83 | 25.32 | 25.63 | 25.63 | 11,336,807 |
Nov 14, 2024 | 25.88 | 26.11 | 25.42 | 25.42 | 25.42 | 11,043,400 |
Nov 13, 2024 | 25.88 | 26.08 | 25.61 | 25.89 | 25.89 | 12,449,562 |
Nov 12, 2024 | 25.91 | 26.45 | 25.70 | 25.88 | 25.88 | 20,735,436 |
Nov 11, 2024 | 25.88 | 26.03 | 25.32 | 25.85 | 25.85 | 17,006,546 |
Nov 8, 2024 | 26.05 | 26.33 | 25.74 | 25.91 | 25.91 | 20,128,984 |
Nov 7, 2024 | 25.25 | 25.81 | 25.10 | 25.81 | 25.81 | 17,546,936 |
Nov 6, 2024 | 25.58 | 25.75 | 25.29 | 25.37 | 25.37 | 17,992,419 |
Nov 5, 2024 | 25.20 | 25.62 | 25.02 | 25.53 | 25.53 | 19,868,366 |
Nov 4, 2024 | 25.18 | 25.34 | 24.80 | 25.32 | 25.32 | 16,726,241 |
Nov 1, 2024 | 25.12 | 25.34 | 24.85 | 25.00 | 25.00 | 15,309,156 |
Oct 31, 2024 | 25.43 | 25.45 | 25.05 | 25.13 | 25.13 | 15,145,202 |
Oct 30, 2024 | 25.45 | 25.72 | 25.15 | 25.43 | 25.43 | 14,323,900 |
Oct 29, 2024 | 26.45 | 26.56 | 25.21 | 25.57 | 25.57 | 37,178,548 |
Oct 28, 2024 | 27.73 | 27.79 | 26.13 | 26.59 | 26.59 | 31,816,564 |
Oct 25, 2024 | 27.68 | 27.94 | 27.47 | 27.73 | 27.73 | 7,596,489 |
Oct 24, 2024 | 27.71 | 28.05 | 27.55 | 27.62 | 27.62 | 5,975,689 |
Oct 23, 2024 | 27.88 | 28.07 | 27.65 | 27.73 | 27.73 | 7,754,931 |
Oct 22, 2024 | 27.10 | 28.13 | 27.10 | 27.77 | 27.77 | 10,660,674 |
Oct 21, 2024 | 27.23 | 27.58 | 26.90 | 27.23 | 27.23 | 10,479,872 |
Oct 18, 2024 | 26.75 | 27.72 | 26.49 | 27.13 | 27.13 | 11,013,895 |
Oct 17, 2024 | 27.25 | 27.35 | 26.69 | 26.71 | 26.71 | 6,753,350 |
Oct 16, 2024 | 27.01 | 27.74 | 26.96 | 27.13 | 27.13 | 7,599,193 |
Oct 15, 2024 | 27.40 | 28.06 | 27.20 | 27.25 | 27.25 | 11,510,266 |
Oct 14, 2024 | 27.13 | 27.68 | 26.39 | 27.38 | 27.38 | 9,989,717 |
Oct 11, 2024 | 0.3 Dividend | |||||
Oct 11, 2024 | 28.22 | 28.22 | 26.66 | 26.91 | 26.91 | 8,437,028 |
Oct 10, 2024 | 28.08 | 29.10 | 27.88 | 28.25 | 27.95 | 15,155,100 |
Oct 9, 2024 | 29.29 | 29.49 | 27.58 | 27.80 | 27.50 | 21,966,150 |
Oct 8, 2024 | 31.98 | 32.00 | 28.88 | 29.56 | 29.25 | 29,126,147 |
Sep 30, 2024 | 28.71 | 29.39 | 27.50 | 29.12 | 28.81 | 28,865,389 |
Sep 27, 2024 | 26.77 | 27.41 | 26.77 | 27.41 | 27.12 | 7,223,203 |
Sep 26, 2024 | 25.41 | 26.50 | 25.33 | 26.50 | 26.22 | 11,058,013 |
Sep 25, 2024 | 25.67 | 26.02 | 25.43 | 25.54 | 25.27 | 11,990,351 |
Sep 24, 2024 | 25.22 | 25.50 | 24.71 | 25.50 | 25.23 | 8,067,397 |
Sep 23, 2024 | 25.05 | 25.53 | 24.88 | 25.04 | 24.77 | 5,185,862 |
Sep 20, 2024 | 24.80 | 25.28 | 24.72 | 25.03 | 24.76 | 6,438,173 |
Sep 19, 2024 | 24.79 | 25.28 | 24.54 | 24.89 | 24.63 | 6,028,263 |
Sep 18, 2024 | 24.28 | 24.74 | 23.98 | 24.72 | 24.46 | 5,936,050 |
Sep 13, 2024 | 24.75 | 24.86 | 24.23 | 24.27 | 24.01 | 4,492,969 |
Sep 12, 2024 | 25.23 | 25.39 | 24.50 | 24.56 | 24.30 | 4,536,749 |
Sep 11, 2024 | 24.68 | 25.20 | 24.60 | 25.19 | 24.92 | 5,664,178 |
Sep 10, 2024 | 24.71 | 24.94 | 24.35 | 24.75 | 24.49 | 5,341,389 |
Sep 9, 2024 | 25.06 | 25.40 | 24.69 | 24.82 | 24.56 | 6,453,878 |
Sep 6, 2024 | 25.39 | 25.55 | 24.99 | 25.08 | 24.81 | 4,738,200 |
Sep 5, 2024 | 25.02 | 25.58 | 24.96 | 25.43 | 25.16 | 6,997,493 |
Sep 4, 2024 | 24.62 | 25.16 | 24.50 | 25.01 | 24.74 | 7,737,472 |
Sep 3, 2024 | 24.67 | 25.24 | 24.63 | 24.81 | 24.55 | 6,437,591 |
Sep 2, 2024 | 24.38 | 25.12 | 24.26 | 24.77 | 24.51 | 12,181,241 |
Aug 30, 2024 | 24.73 | 24.82 | 24.41 | 24.50 | 24.24 | 8,789,155 |
Aug 29, 2024 | 24.13 | 24.83 | 23.93 | 24.76 | 24.50 | 13,098,355 |
Aug 28, 2024 | 23.94 | 24.60 | 23.85 | 24.12 | 23.86 | 19,180,317 |
Aug 27, 2024 | 22.83 | 23.93 | 22.80 | 23.93 | 23.68 | 19,284,570 |
Aug 26, 2024 | 22.69 | 22.79 | 21.64 | 21.75 | 21.52 | 10,863,941 |
Aug 23, 2024 | 22.35 | 22.80 | 22.28 | 22.69 | 22.45 | 3,917,011 |
Aug 22, 2024 | 22.85 | 22.99 | 22.20 | 22.28 | 22.04 | 7,005,442 |
Aug 21, 2024 | 23.31 | 23.51 | 22.77 | 22.90 | 22.66 | 6,559,248 |
Aug 20, 2024 | 23.73 | 23.87 | 23.33 | 23.38 | 23.13 | 3,287,809 |
Aug 19, 2024 | 23.85 | 24.19 | 23.69 | 23.79 | 23.54 | 3,083,001 |
Aug 16, 2024 | 24.05 | 24.12 | 23.76 | 23.96 | 23.71 | 2,969,499 |
Aug 15, 2024 | 23.87 | 24.34 | 23.78 | 24.06 | 23.80 | 3,676,496 |
Aug 14, 2024 | 24.51 | 24.51 | 23.83 | 23.85 | 23.60 | 3,989,320 |
Aug 13, 2024 | 24.46 | 24.69 | 24.30 | 24.51 | 24.25 | 3,257,939 |
Aug 12, 2024 | 24.41 | 25.05 | 24.31 | 24.54 | 24.28 | 6,076,500 |
Aug 9, 2024 | 24.78 | 25.24 | 24.39 | 24.41 | 24.15 | 5,904,000 |
Aug 8, 2024 | 24.25 | 24.73 | 24.10 | 24.55 | 24.29 | 6,327,400 |
Aug 7, 2024 | 24.36 | 24.50 | 24.07 | 24.25 | 23.99 | 4,053,208 |
Aug 6, 2024 | 24.23 | 24.72 | 24.06 | 24.36 | 24.10 | 5,249,837 |
Aug 5, 2024 | 24.13 | 24.74 | 23.76 | 24.15 | 23.89 | 8,380,589 |
Aug 2, 2024 | 23.85 | 24.46 | 23.80 | 23.91 | 23.66 | 5,220,995 |
Aug 1, 2024 | 24.45 | 24.66 | 23.72 | 24.01 | 23.76 | 6,342,272 |
Jul 31, 2024 | 22.98 | 24.39 | 22.90 | 24.38 | 24.12 | 7,637,690 |
Jul 30, 2024 | 23.12 | 23.13 | 22.50 | 23.11 | 22.86 | 5,982,163 |
Jul 29, 2024 | 23.80 | 23.80 | 23.06 | 23.12 | 22.87 | 4,328,163 |
Jul 26, 2024 | 23.51 | 24.03 | 23.51 | 23.75 | 23.50 | 4,210,921 |
Jul 25, 2024 | 23.66 | 23.95 | 23.40 | 23.43 | 23.18 | 4,538,828 |
Jul 24, 2024 | 23.95 | 24.14 | 23.66 | 23.72 | 23.47 | 5,420,300 |
Jul 23, 2024 | 25.27 | 25.33 | 23.93 | 23.97 | 23.72 | 10,324,400 |
Jul 22, 2024 | 24.99 | 25.50 | 24.86 | 25.37 | 25.10 | 6,525,058 |
Jul 19, 2024 | 25.00 | 25.25 | 24.90 | 25.03 | 24.76 | 4,608,109 |
Jul 18, 2024 | 24.43 | 25.26 | 24.42 | 25.12 | 24.85 | 6,726,767 |
Jul 17, 2024 | 24.72 | 24.84 | 24.26 | 24.60 | 24.34 | 6,324,484 |
Jul 16, 2024 | 25.07 | 25.38 | 24.70 | 24.80 | 24.54 | 6,981,787 |
Jul 15, 2024 | 24.70 | 25.29 | 24.55 | 25.19 | 24.92 | 7,551,101 |
Jul 12, 2024 | 24.93 | 24.94 | 24.45 | 24.82 | 24.56 | 4,099,090 |
Jul 11, 2024 | 24.40 | 24.97 | 24.16 | 24.93 | 24.67 | 6,811,970 |
Jul 10, 2024 | 23.94 | 24.35 | 23.91 | 24.18 | 23.92 | 5,554,600 |
Jul 9, 2024 | 24.50 | 24.60 | 23.61 | 23.94 | 23.69 | 10,292,779 |
Jul 8, 2024 | 24.78 | 25.00 | 24.37 | 24.62 | 24.36 | 5,671,357 |
Jul 5, 2024 | 0.4 Dividend | |||||
Jul 5, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.30 | - |
Jul 4, 2024 | 24.82 | 24.94 | 24.47 | 24.56 | 23.90 | 5,112,028 |
Jul 3, 2024 | 24.91 | 25.16 | 24.70 | 24.80 | 24.14 | 4,202,200 |
Jul 2, 2024 | 25.59 | 25.67 | 24.80 | 25.00 | 24.33 | 6,560,601 |
Jul 1, 2024 | 25.20 | 25.81 | 25.01 | 25.66 | 24.97 | 7,124,980 |
Jun 28, 2024 | 25.25 | 25.72 | 25.18 | 25.34 | 24.66 | 6,296,681 |
Jun 27, 2024 | 25.41 | 25.92 | 25.20 | 25.34 | 24.66 | 5,908,000 |
Jun 26, 2024 | 24.67 | 25.66 | 24.61 | 25.53 | 24.85 | 7,091,600 |
Jun 25, 2024 | 24.55 | 25.12 | 24.41 | 24.78 | 24.12 | 5,451,087 |
Jun 24, 2024 | 24.88 | 24.97 | 24.40 | 24.46 | 23.81 | 4,381,857 |
Jun 21, 2024 | 24.81 | 25.13 | 24.75 | 25.07 | 24.40 | 2,937,664 |
Jun 20, 2024 | 25.01 | 25.23 | 24.71 | 24.84 | 24.18 | 5,396,383 |
Jun 19, 2024 | 25.57 | 25.58 | 25.08 | 25.12 | 24.45 | 5,048,463 |
Jun 18, 2024 | 25.61 | 25.74 | 25.43 | 25.57 | 24.89 | 4,660,187 |
Jun 17, 2024 | 25.43 | 25.70 | 25.40 | 25.66 | 24.97 | 4,789,706 |
Jun 14, 2024 | 25.39 | 25.71 | 25.20 | 25.60 | 24.92 | 5,806,694 |
Jun 13, 2024 | 25.80 | 25.88 | 25.25 | 25.38 | 24.70 | 6,338,426 |
Jun 12, 2024 | 26.14 | 26.18 | 25.73 | 25.83 | 25.14 | 5,476,464 |