At close: 3:00:02 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 |
---|---|---|---|---|---|---|
Dec 24, 2024 | 26.66 | 27.03 | 26.60 | 26.96 | 26.96 | 14,461,875 |
Dec 23, 2024 | 26.77 | 27.21 | 26.65 | 26.65 | 26.65 | 13,993,914 |
Dec 20, 2024 | 27.14 | 27.25 | 26.70 | 26.75 | 26.75 | 15,370,099 |
Dec 19, 2024 | 27.08 | 27.27 | 26.84 | 27.14 | 27.14 | 13,301,626 |
Dec 18, 2024 | 27.28 | 27.50 | 27.18 | 27.31 | 27.31 | 17,829,008 |
Dec 17, 2024 | 26.48 | 27.50 | 26.40 | 27.17 | 27.17 | 30,252,722 |
Dec 16, 2024 | 26.85 | 26.86 | 26.35 | 26.43 | 26.43 | 14,428,704 |
Dec 13, 2024 | 27.30 | 27.31 | 26.75 | 26.75 | 26.75 | 22,389,859 |
Dec 12, 2024 | 27.22 | 27.56 | 27.03 | 27.49 | 27.49 | 22,639,037 |
Dec 11, 2024 | 27.30 | 27.39 | 27.01 | 27.22 | 27.22 | 15,639,841 |
Dec 10, 2024 | 27.54 | 27.92 | 27.20 | 27.22 | 27.22 | 34,516,708 |
Dec 9, 2024 | 27.07 | 27.32 | 26.84 | 26.96 | 26.96 | 17,918,340 |
Dec 6, 2024 | 26.78 | 27.30 | 26.60 | 27.06 | 27.06 | 22,789,891 |
Dec 5, 2024 | 27.01 | 27.59 | 26.75 | 26.95 | 26.95 | 19,939,823 |
Dec 4, 2024 | 27.45 | 27.72 | 26.95 | 27.12 | 27.12 | 30,339,891 |
Dec 3, 2024 | 26.97 | 28.13 | 26.53 | 27.77 | 27.77 | 48,537,385 |
Dec 2, 2024 | 26.28 | 27.05 | 26.25 | 26.97 | 26.97 | 33,872,024 |
Nov 29, 2024 | 26.21 | 26.42 | 26.00 | 26.18 | 26.18 | 21,816,709 |
Nov 28, 2024 | 26.79 | 26.80 | 26.06 | 26.10 | 26.10 | 16,660,246 |
Nov 27, 2024 | 26.10 | 26.54 | 25.78 | 26.54 | 26.54 | 17,930,018 |
Nov 26, 2024 | 26.31 | 26.44 | 26.07 | 26.10 | 26.10 | 16,957,585 |
Nov 25, 2024 | 26.33 | 26.95 | 26.13 | 26.55 | 26.55 | 31,595,653 |
Nov 22, 2024 | 27.12 | 27.14 | 25.99 | 26.00 | 26.00 | 33,626,251 |
Nov 21, 2024 | 27.07 | 27.58 | 26.91 | 27.26 | 27.26 | 30,231,596 |
Nov 20, 2024 | 27.52 | 27.52 | 26.88 | 27.29 | 27.29 | 27,937,413 |
Nov 19, 2024 | 27.76 | 28.02 | 26.81 | 27.55 | 27.55 | 37,957,031 |
Nov 18, 2024 | 28.77 | 28.98 | 27.53 | 27.77 | 27.77 | 47,735,000 |
Nov 15, 2024 | 27.49 | 29.45 | 27.24 | 28.70 | 28.70 | 73,759,416 |
Nov 14, 2024 | 28.27 | 28.45 | 27.41 | 27.48 | 27.48 | 26,442,001 |
Nov 13, 2024 | 28.06 | 28.28 | 27.53 | 28.26 | 28.26 | 32,547,522 |
Nov 12, 2024 | 28.66 | 29.22 | 28.02 | 28.31 | 28.31 | 59,015,178 |
Nov 11, 2024 | 27.00 | 28.70 | 26.88 | 28.58 | 28.58 | 61,026,551 |
Nov 8, 2024 | 27.47 | 27.94 | 27.11 | 27.23 | 27.23 | 37,940,073 |
Nov 7, 2024 | 26.65 | 27.35 | 26.30 | 27.33 | 27.33 | 38,123,413 |
Nov 6, 2024 | 27.18 | 27.49 | 26.78 | 26.89 | 26.89 | 38,652,449 |
Nov 5, 2024 | 26.80 | 27.29 | 26.33 | 27.18 | 27.18 | 43,913,036 |
Nov 4, 2024 | 26.16 | 26.97 | 26.16 | 26.97 | 26.97 | 37,973,170 |
Nov 1, 2024 | 26.03 | 26.46 | 25.93 | 26.16 | 26.16 | 25,590,181 |
Oct 31, 2024 | 26.43 | 26.49 | 25.89 | 26.19 | 26.19 | 28,893,142 |
Oct 30, 2024 | 26.86 | 26.89 | 26.28 | 26.44 | 26.44 | 26,344,458 |
Oct 29, 2024 | 27.33 | 27.50 | 26.73 | 26.74 | 26.74 | 32,592,834 |
Oct 28, 2024 | 27.81 | 27.82 | 26.62 | 27.27 | 27.27 | 44,300,555 |
Oct 25, 2024 | 27.31 | 28.02 | 27.30 | 27.82 | 27.82 | 27,963,292 |
Oct 24, 2024 | 28.50 | 28.50 | 27.20 | 27.30 | 27.30 | 34,490,779 |
Oct 23, 2024 | 27.49 | 28.28 | 27.04 | 28.25 | 28.25 | 42,741,341 |
Oct 22, 2024 | 26.65 | 27.72 | 26.56 | 27.31 | 27.31 | 36,611,187 |
Oct 21, 2024 | 26.98 | 27.07 | 26.45 | 26.65 | 26.65 | 33,729,538 |
Oct 18, 2024 | 26.36 | 27.53 | 26.06 | 26.98 | 26.98 | 31,407,453 |
Oct 17, 2024 | 27.23 | 27.53 | 26.42 | 26.43 | 26.43 | 21,148,240 |
Oct 16, 2024 | 27.75 | 28.00 | 27.00 | 27.22 | 27.22 | 25,251,125 |
Oct 15, 2024 | 28.95 | 29.04 | 28.00 | 28.16 | 28.16 | 22,203,112 |
Oct 14, 2024 | 28.95 | 29.28 | 28.52 | 29.07 | 29.07 | 22,410,640 |
Oct 11, 2024 | 30.19 | 30.19 | 28.56 | 28.90 | 28.90 | 20,315,120 |
Oct 10, 2024 | 29.37 | 30.74 | 29.37 | 30.20 | 30.20 | 33,474,443 |
Oct 9, 2024 | 32.01 | 32.01 | 29.00 | 29.38 | 29.38 | 46,572,256 |
Oct 8, 2024 | 33.34 | 33.34 | 30.31 | 32.03 | 32.03 | 55,859,869 |
Sep 30, 2024 | 28.68 | 30.31 | 28.39 | 30.31 | 30.31 | 52,488,644 |
Sep 27, 2024 | 26.72 | 27.60 | 26.72 | 27.55 | 27.55 | 19,699,795 |
Sep 26, 2024 | 24.78 | 26.22 | 24.69 | 26.20 | 26.20 | 28,619,456 |
Sep 25, 2024 | 24.65 | 25.48 | 24.40 | 24.76 | 24.76 | 23,654,776 |
Sep 24, 2024 | 24.40 | 24.43 | 23.78 | 24.30 | 24.30 | 18,947,145 |
Sep 23, 2024 | 24.09 | 24.44 | 23.90 | 24.10 | 24.10 | 9,932,244 |
Sep 20, 2024 | 23.91 | 24.21 | 23.78 | 24.09 | 24.09 | 12,279,733 |
Sep 19, 2024 | 23.88 | 24.14 | 23.67 | 23.91 | 23.91 | 14,139,527 |
Sep 18, 2024 | 23.11 | 23.96 | 23.03 | 23.88 | 23.88 | 13,468,560 |
Sep 13, 2024 | 23.32 | 23.40 | 23.02 | 23.13 | 23.13 | 7,371,917 |
Sep 12, 2024 | 23.43 | 23.72 | 23.22 | 23.33 | 23.33 | 11,376,077 |
Sep 11, 2024 | 23.00 | 23.63 | 22.82 | 23.52 | 23.52 | 15,566,511 |
Sep 10, 2024 | 23.04 | 23.19 | 22.78 | 23.00 | 23.00 | 8,564,766 |
Sep 9, 2024 | 23.20 | 23.38 | 22.90 | 22.96 | 22.96 | 11,966,970 |
Sep 6, 2024 | 23.33 | 23.65 | 23.15 | 23.27 | 23.27 | 13,186,971 |
Sep 5, 2024 | 23.00 | 23.42 | 22.96 | 23.27 | 23.27 | 15,950,543 |
Sep 4, 2024 | 22.43 | 22.95 | 22.33 | 22.89 | 22.89 | 16,195,621 |
Sep 3, 2024 | 22.06 | 22.61 | 21.98 | 22.42 | 22.42 | 16,996,165 |
Sep 2, 2024 | 22.92 | 22.92 | 22.08 | 22.08 | 22.08 | 24,303,024 |
Aug 30, 2024 | 22.76 | 23.35 | 22.57 | 23.16 | 23.16 | 28,776,254 |
Aug 29, 2024 | 21.66 | 22.36 | 21.60 | 22.31 | 22.31 | 10,958,155 |
Aug 28, 2024 | 22.15 | 22.28 | 21.70 | 21.83 | 21.83 | 10,247,171 |
Aug 27, 2024 | 22.16 | 22.45 | 21.96 | 22.22 | 22.22 | 8,561,093 |
Aug 26, 2024 | 22.46 | 22.66 | 22.25 | 22.36 | 22.36 | 8,327,205 |
Aug 23, 2024 | 22.17 | 22.54 | 22.03 | 22.47 | 22.47 | 8,561,563 |
Aug 22, 2024 | 22.45 | 22.56 | 22.13 | 22.15 | 22.15 | 9,787,300 |
Aug 21, 2024 | 21.87 | 22.54 | 21.55 | 22.44 | 22.44 | 15,907,091 |
Aug 20, 2024 | 22.57 | 22.66 | 22.07 | 22.25 | 22.25 | 12,267,261 |
Aug 19, 2024 | 22.46 | 22.99 | 22.46 | 22.57 | 22.57 | 20,403,140 |
Aug 16, 2024 | 22.32 | 22.64 | 22.26 | 22.33 | 22.33 | 13,776,917 |
Aug 15, 2024 | 22.07 | 22.35 | 21.91 | 22.28 | 22.28 | 13,268,734 |
Aug 14, 2024 | 22.29 | 22.29 | 21.96 | 22.02 | 22.02 | 8,308,175 |
Aug 13, 2024 | 22.22 | 22.32 | 21.88 | 22.30 | 22.30 | 11,692,632 |
Aug 12, 2024 | 22.30 | 22.40 | 22.17 | 22.21 | 22.21 | 9,185,857 |
Aug 9, 2024 | 22.38 | 22.59 | 22.17 | 22.28 | 22.28 | 11,921,902 |
Aug 8, 2024 | 22.41 | 22.50 | 22.03 | 22.29 | 22.29 | 12,196,033 |
Aug 7, 2024 | 22.30 | 22.59 | 22.18 | 22.44 | 22.44 | 11,990,419 |
Aug 6, 2024 | 22.60 | 22.77 | 22.22 | 22.40 | 22.40 | 14,774,442 |
Aug 5, 2024 | 22.80 | 23.00 | 22.47 | 22.49 | 22.49 | 16,154,243 |
Aug 2, 2024 | 23.15 | 23.25 | 22.85 | 22.89 | 22.89 | 16,759,300 |
Aug 1, 2024 | 23.62 | 23.65 | 23.13 | 23.40 | 23.40 | 17,039,913 |
Jul 31, 2024 | 23.00 | 23.72 | 22.85 | 23.62 | 23.62 | 19,050,208 |
Jul 30, 2024 | 23.64 | 23.65 | 22.78 | 22.99 | 22.99 | 23,119,978 |
Jul 29, 2024 | 24.10 | 24.18 | 23.76 | 23.80 | 23.80 | 13,723,359 |
Jul 26, 2024 | 23.95 | 24.55 | 23.88 | 24.17 | 24.17 | 21,233,135 |
Jul 25, 2024 | 23.82 | 23.90 | 23.30 | 23.56 | 23.56 | 18,960,141 |
Jul 24, 2024 | 25.35 | 25.35 | 23.73 | 23.80 | 23.80 | 30,482,638 |
Jul 23, 2024 | 26.15 | 26.18 | 25.30 | 25.30 | 25.30 | 14,838,146 |
Jul 22, 2024 | 26.22 | 26.52 | 25.91 | 26.09 | 26.09 | 16,222,852 |
Jul 19, 2024 | 26.12 | 26.49 | 26.10 | 26.33 | 26.33 | 13,813,591 |
Jul 18, 2024 | 26.33 | 26.59 | 26.02 | 26.26 | 26.26 | 13,579,871 |
Jul 17, 2024 | 26.51 | 26.64 | 26.23 | 26.39 | 26.39 | 12,258,228 |
Jul 16, 2024 | 26.10 | 26.70 | 26.01 | 26.61 | 26.61 | 17,649,655 |
Jul 15, 2024 | 26.34 | 26.82 | 26.15 | 26.24 | 26.24 | 22,324,359 |
Jul 12, 2024 | 26.14 | 26.46 | 25.69 | 26.35 | 26.35 | 25,298,006 |
Jul 11, 2024 | 26.02 | 26.25 | 25.63 | 26.22 | 26.22 | 33,809,058 |
Jul 10, 2024 | 24.33 | 25.35 | 24.25 | 25.21 | 25.21 | 23,081,630 |
Jul 9, 2024 | 24.03 | 24.42 | 23.48 | 24.40 | 24.40 | 17,515,867 |
Jul 8, 2024 | 23.73 | 24.14 | 23.54 | 23.87 | 23.87 | 14,809,776 |
Jul 5, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Jul 4, 2024 | 24.44 | 24.69 | 24.00 | 24.01 | 24.01 | 13,581,683 |
Jul 3, 2024 | 24.72 | 25.01 | 24.34 | 24.38 | 24.38 | 13,634,331 |
Jul 2, 2024 | 25.31 | 25.59 | 24.61 | 24.72 | 24.72 | 15,551,906 |
Jul 1, 2024 | 25.30 | 25.47 | 24.80 | 25.28 | 25.28 | 10,812,857 |
Jun 28, 2024 | 25.05 | 25.72 | 24.91 | 25.30 | 25.30 | 11,536,996 |
Jun 27, 2024 | 25.53 | 25.54 | 24.95 | 25.13 | 25.13 | 14,278,089 |
Jun 26, 2024 | 25.66 | 25.71 | 25.01 | 25.48 | 25.48 | 12,669,603 |
Jun 25, 2024 | 25.53 | 26.22 | 25.51 | 25.60 | 25.60 | 19,992,017 |
Jun 24, 2024 | 26.00 | 26.11 | 25.36 | 25.40 | 25.40 | 12,489,053 |
Jun 21, 2024 | 25.35 | 26.28 | 25.25 | 25.98 | 25.98 | 18,699,167 |
Jun 20, 2024 | 25.82 | 25.89 | 25.29 | 25.36 | 25.36 | 11,531,312 |
Jun 19, 2024 | 25.80 | 26.23 | 25.62 | 25.82 | 25.82 | 15,597,200 |
Jun 18, 2024 | 25.30 | 25.84 | 25.25 | 25.80 | 25.80 | 16,807,724 |
Jun 17, 2024 | 24.68 | 25.50 | 24.63 | 25.38 | 25.38 | 17,741,048 |
Jun 14, 2024 | 24.75 | 24.80 | 24.20 | 24.74 | 24.74 | 14,526,232 |
Jun 13, 2024 | 24.60 | 24.88 | 24.50 | 24.75 | 24.75 | 11,779,305 |
Jun 12, 2024 | 0.30 Dividend | |||||
Jun 12, 2024 | 24.65 | 24.95 | 24.60 | 24.66 | 24.66 | 10,669,809 |
Jun 11, 2024 | 24.95 | 25.23 | 24.62 | 25.15 | 24.85 | 16,239,960 |
Jun 7, 2024 | 25.55 | 25.70 | 24.89 | 25.01 | 24.71 | 16,155,571 |
Jun 6, 2024 | 25.45 | 25.79 | 25.35 | 25.48 | 25.18 | 18,873,847 |
Jun 5, 2024 | 25.28 | 25.70 | 25.21 | 25.45 | 25.15 | 21,227,100 |
Jun 4, 2024 | 25.54 | 25.78 | 24.92 | 25.08 | 24.78 | 36,990,486 |
Jun 3, 2024 | 25.97 | 26.46 | 25.79 | 25.98 | 25.67 | 14,563,916 |
May 31, 2024 | 26.38 | 26.95 | 25.97 | 25.97 | 25.66 | 18,866,781 |
May 30, 2024 | 26.24 | 26.71 | 26.14 | 26.40 | 26.09 | 16,748,303 |
May 29, 2024 | 26.00 | 26.43 | 25.83 | 26.27 | 25.96 | 13,966,232 |
May 28, 2024 | 26.26 | 26.45 | 25.97 | 26.00 | 25.69 | 11,930,233 |
May 27, 2024 | 26.06 | 26.50 | 25.75 | 26.44 | 26.12 | 17,001,418 |
May 24, 2024 | 26.86 | 26.86 | 26.02 | 26.03 | 25.72 | 18,483,431 |
May 23, 2024 | 26.89 | 27.00 | 26.66 | 26.90 | 26.58 | 13,241,991 |
May 22, 2024 | 27.00 | 27.16 | 26.74 | 27.04 | 26.72 | 13,183,080 |
May 21, 2024 | 27.27 | 27.40 | 26.87 | 27.09 | 26.77 | 18,684,712 |
May 20, 2024 | 27.61 | 27.86 | 27.21 | 27.40 | 27.07 | 19,480,198 |
May 17, 2024 | 27.47 | 28.10 | 27.41 | 27.61 | 27.28 | 20,159,393 |
May 16, 2024 | 27.60 | 27.77 | 27.33 | 27.50 | 27.17 | 20,115,317 |
May 15, 2024 | 28.00 | 28.24 | 27.61 | 27.71 | 27.38 | 27,810,303 |
May 14, 2024 | 26.28 | 28.45 | 26.22 | 28.35 | 28.01 | 60,994,502 |
May 13, 2024 | 25.68 | 26.42 | 25.39 | 26.17 | 25.86 | 19,154,443 |
May 10, 2024 | 26.25 | 26.28 | 25.80 | 26.00 | 25.69 | 13,597,012 |
May 9, 2024 | 25.79 | 26.34 | 25.60 | 26.25 | 25.94 | 23,313,063 |
May 8, 2024 | 26.35 | 26.35 | 25.82 | 25.92 | 25.61 | 17,905,892 |
May 7, 2024 | 26.09 | 26.76 | 25.61 | 26.52 | 26.20 | 30,174,391 |
May 6, 2024 | 26.50 | 26.66 | 26.20 | 26.25 | 25.94 | 32,863,083 |
Apr 30, 2024 | 26.30 | 26.48 | 25.90 | 26.20 | 25.89 | 27,765,715 |
Apr 29, 2024 | 26.40 | 26.58 | 25.95 | 26.30 | 25.99 | 37,418,713 |
Apr 26, 2024 | 26.15 | 26.53 | 26.00 | 26.32 | 26.01 | 46,633,061 |
Apr 25, 2024 | 27.23 | 27.23 | 26.14 | 26.59 | 26.27 | 70,726,754 |
Apr 24, 2024 | 24.74 | 24.91 | 24.48 | 24.75 | 24.45 | 13,775,035 |
Apr 23, 2024 | 24.48 | 24.67 | 24.20 | 24.52 | 24.23 | 13,865,294 |
Apr 22, 2024 | 25.40 | 25.54 | 24.40 | 24.45 | 24.16 | 30,819,188 |
Apr 19, 2024 | 25.49 | 25.84 | 25.11 | 25.71 | 25.40 | 19,050,541 |
Apr 18, 2024 | 25.35 | 26.12 | 24.91 | 25.49 | 25.19 | 19,774,402 |
Apr 17, 2024 | 25.48 | 25.63 | 25.10 | 25.59 | 25.28 | 16,037,936 |
Apr 16, 2024 | 25.68 | 25.69 | 25.09 | 25.23 | 24.93 | 19,179,136 |
Apr 15, 2024 | 25.43 | 26.00 | 25.43 | 25.68 | 25.37 | 24,841,352 |
Apr 12, 2024 | 25.60 | 26.15 | 25.30 | 25.43 | 25.13 | 21,039,508 |
Apr 11, 2024 | 24.92 | 26.32 | 24.66 | 25.97 | 25.66 | 37,245,653 |
Apr 10, 2024 | 24.90 | 25.39 | 24.90 | 25.20 | 24.90 | 31,253,707 |
Apr 9, 2024 | 24.35 | 24.88 | 24.21 | 24.70 | 24.41 | 25,606,421 |
Apr 8, 2024 | 23.96 | 24.80 | 23.88 | 24.31 | 24.02 | 24,922,071 |
Apr 3, 2024 | 23.91 | 23.93 | 23.58 | 23.86 | 23.58 | 12,332,096 |
Apr 2, 2024 | 23.88 | 24.07 | 23.69 | 23.91 | 23.62 | 16,981,389 |
Apr 1, 2024 | 22.88 | 23.95 | 22.88 | 23.80 | 23.52 | 19,637,127 |
Mar 29, 2024 | 22.94 | 23.07 | 22.65 | 22.84 | 22.57 | 4,822,500 |
Mar 28, 2024 | 22.85 | 23.25 | 22.53 | 22.82 | 22.55 | 16,744,203 |
Mar 27, 2024 | 23.38 | 23.42 | 22.89 | 22.90 | 22.63 | 11,116,319 |
Mar 26, 2024 | 23.00 | 23.45 | 22.96 | 23.38 | 23.10 | 12,164,996 |
Mar 25, 2024 | 23.34 | 23.59 | 23.02 | 23.11 | 22.83 | 14,010,344 |
Mar 22, 2024 | 23.73 | 23.77 | 23.10 | 23.35 | 23.07 | 14,140,318 |
Mar 21, 2024 | 24.02 | 24.02 | 23.50 | 23.61 | 23.33 | 18,611,840 |
Mar 20, 2024 | 24.00 | 24.27 | 23.68 | 23.85 | 23.57 | 16,802,267 |
Mar 19, 2024 | 24.32 | 24.35 | 24.01 | 24.03 | 23.74 | 18,186,558 |
Mar 18, 2024 | 24.39 | 24.85 | 24.39 | 24.56 | 24.27 | 23,551,167 |
Mar 15, 2024 | 24.10 | 24.37 | 23.73 | 24.37 | 24.08 | 15,715,382 |
Mar 14, 2024 | 24.23 | 24.44 | 23.95 | 24.10 | 23.81 | 15,358,288 |
Mar 13, 2024 | 23.93 | 24.80 | 23.73 | 24.33 | 24.04 | 26,322,300 |
Mar 12, 2024 | 23.92 | 24.27 | 23.59 | 23.96 | 23.67 | 22,375,358 |
Mar 11, 2024 | 23.28 | 23.87 | 23.25 | 23.73 | 23.45 | 15,868,836 |
Mar 8, 2024 | 23.31 | 23.53 | 23.10 | 23.25 | 22.97 | 9,409,851 |
Mar 7, 2024 | 23.90 | 24.16 | 23.36 | 23.38 | 23.10 | 16,134,690 |
Mar 6, 2024 | 23.58 | 24.41 | 23.53 | 23.89 | 23.61 | 25,394,535 |
Mar 5, 2024 | 23.10 | 24.02 | 22.80 | 23.59 | 23.31 | 23,564,103 |
Mar 4, 2024 | 23.92 | 23.92 | 23.10 | 23.25 | 22.97 | 21,452,031 |
Mar 1, 2024 | 23.45 | 23.99 | 23.21 | 23.92 | 23.63 | 24,510,584 |
Feb 29, 2024 | 22.38 | 23.44 | 22.30 | 23.40 | 23.12 | 23,550,689 |
Feb 28, 2024 | 23.50 | 23.55 | 22.62 | 22.62 | 22.35 | 26,841,507 |
Feb 27, 2024 | 23.10 | 23.65 | 22.98 | 23.49 | 23.21 | 24,943,033 |
Feb 26, 2024 | 22.60 | 23.75 | 22.60 | 23.20 | 22.92 | 33,023,017 |
Feb 23, 2024 | 22.04 | 22.55 | 21.97 | 22.44 | 22.17 | 20,649,791 |
Feb 22, 2024 | 21.97 | 22.10 | 21.82 | 22.06 | 21.80 | 12,371,290 |
Feb 21, 2024 | 21.49 | 22.35 | 21.28 | 21.98 | 21.72 | 24,671,574 |
Feb 20, 2024 | 22.00 | 22.00 | 21.37 | 21.62 | 21.36 | 15,916,494 |
Feb 19, 2024 | 22.20 | 22.63 | 21.80 | 22.08 | 21.82 | 21,194,839 |
Feb 8, 2024 | 21.99 | 22.32 | 21.86 | 22.18 | 21.92 | 20,412,107 |
Feb 7, 2024 | 21.60 | 22.28 | 21.27 | 21.81 | 21.55 | 25,048,351 |
Feb 6, 2024 | 19.83 | 21.53 | 19.57 | 21.43 | 21.17 | 26,790,494 |
Feb 5, 2024 | 20.01 | 20.20 | 19.11 | 19.87 | 19.63 | 22,993,994 |
Feb 2, 2024 | 20.79 | 20.91 | 19.50 | 20.00 | 19.76 | 19,545,196 |
Feb 1, 2024 | 20.42 | 20.98 | 20.27 | 20.71 | 20.46 | 16,728,601 |
Jan 31, 2024 | 21.01 | 21.25 | 20.32 | 20.43 | 20.19 | 14,784,284 |
Jan 30, 2024 | 21.01 | 21.47 | 20.91 | 21.04 | 20.79 | 13,848,837 |
Jan 29, 2024 | 21.94 | 22.08 | 21.13 | 21.15 | 20.90 | 19,287,666 |
Jan 26, 2024 | 22.20 | 22.22 | 21.87 | 21.96 | 21.70 | 16,504,772 |
Jan 25, 2024 | 22.20 | 22.40 | 21.80 | 22.30 | 22.03 | 21,350,321 |
Jan 24, 2024 | 22.65 | 22.70 | 21.60 | 22.15 | 21.89 | 19,999,576 |
Jan 23, 2024 | 22.34 | 22.65 | 22.01 | 22.51 | 22.24 | 13,456,079 |
Jan 22, 2024 | 23.06 | 23.11 | 22.20 | 22.40 | 22.13 | 14,364,165 |
Jan 19, 2024 | 23.00 | 23.33 | 22.86 | 23.06 | 22.78 | 11,403,321 |
Jan 18, 2024 | 22.80 | 23.15 | 22.33 | 23.09 | 22.81 | 15,852,205 |
Jan 17, 2024 | 23.45 | 23.59 | 22.80 | 22.80 | 22.53 | 14,116,275 |
Jan 16, 2024 | 23.20 | 23.62 | 23.20 | 23.53 | 23.25 | 11,656,109 |
Jan 15, 2024 | 23.32 | 23.59 | 23.13 | 23.37 | 23.09 | 9,108,501 |
Jan 12, 2024 | 23.49 | 23.68 | 23.32 | 23.41 | 23.13 | 9,299,699 |
Jan 11, 2024 | 23.13 | 23.70 | 22.90 | 23.50 | 23.22 | 13,001,495 |
Jan 10, 2024 | 23.23 | 23.38 | 22.97 | 23.13 | 22.85 | 8,994,500 |
Jan 9, 2024 | 23.00 | 23.52 | 23.00 | 23.24 | 22.96 | 12,322,951 |
Jan 8, 2024 | 23.64 | 23.66 | 22.92 | 23.00 | 22.73 | 19,931,145 |
Jan 5, 2024 | 23.84 | 24.23 | 23.45 | 23.64 | 23.36 | 15,142,455 |
Jan 4, 2024 | 24.10 | 24.10 | 23.56 | 23.84 | 23.56 | 16,436,261 |
Jan 3, 2024 | 24.53 | 24.59 | 23.95 | 24.15 | 23.86 | 16,160,733 |
Jan 2, 2024 | 25.31 | 25.35 | 24.65 | 24.65 | 24.36 | 13,285,381 |
Dec 29, 2023 | 25.25 | 25.42 | 25.10 | 25.22 | 24.92 | 12,232,371 |
Dec 28, 2023 | 24.41 | 25.24 | 24.35 | 25.23 | 24.93 | 13,617,861 |
Dec 27, 2023 | 24.60 | 24.88 | 24.45 | 24.56 | 24.27 | 10,559,571 |
Dec 26, 2023 | 24.88 | 24.90 | 24.33 | 24.50 | 24.21 | 12,335,052 |
Dec 25, 2023 | 24.95 | 25.30 | 24.70 | 24.90 | 24.60 | 11,720,477 |