45.19
+0.96
+(2.17%)
At close: April 11 at 3:00:03 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 | 43.79 | 45.98 | 42.90 | 45.19 | 45.19 | 17,228,331 |
| Apr 10, 2025 | 46.00 | 46.16 | 43.80 | 44.23 | 44.23 | 18,352,042 |
| Apr 9, 2025 | 43.61 | 44.05 | 42.08 | 44.00 | 44.00 | 14,636,351 |
| Apr 8, 2025 | 44.58 | 46.98 | 44.55 | 44.55 | 44.55 | 16,380,224 |
| Apr 7, 2025 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | 3,130,400 |
| Apr 3, 2025 | 56.00 | 56.78 | 53.83 | 55.00 | 55.00 | 10,919,955 |
| Apr 2, 2025 | 59.67 | 60.78 | 59.41 | 59.76 | 59.76 | 3,044,096 |
| Apr 1, 2025 | 59.05 | 60.49 | 58.22 | 59.66 | 59.66 | 4,672,496 |
| Mar 31, 2025 | 58.53 | 59.58 | 58.16 | 59.09 | 59.09 | 3,061,632 |
| Mar 28, 2025 | 59.47 | 59.59 | 58.43 | 58.83 | 58.83 | 2,918,600 |
| Mar 27, 2025 | 59.99 | 60.49 | 59.40 | 59.60 | 59.60 | 3,321,366 |
| Mar 26, 2025 | 60.12 | 60.71 | 59.60 | 60.00 | 60.00 | 3,828,153 |
| Mar 25, 2025 | 60.51 | 60.96 | 59.80 | 60.66 | 60.66 | 5,296,847 |
| Mar 24, 2025 | 59.00 | 60.57 | 58.86 | 60.49 | 60.49 | 7,806,585 |
| Mar 21, 2025 | 58.85 | 60.27 | 58.25 | 59.25 | 59.25 | 5,873,554 |
| Mar 20, 2025 | 59.11 | 59.62 | 58.10 | 59.09 | 59.09 | 3,638,652 |
| Mar 19, 2025 | 58.51 | 59.78 | 58.47 | 59.05 | 59.05 | 5,184,189 |
| Mar 18, 2025 | 58.51 | 59.53 | 58.29 | 58.87 | 58.87 | 4,697,237 |
| Mar 17, 2025 | 57.98 | 58.99 | 57.06 | 58.60 | 58.60 | 5,191,950 |
| Mar 14, 2025 | 57.50 | 58.19 | 57.39 | 57.93 | 57.93 | 3,775,017 |
| Mar 13, 2025 | 58.35 | 58.66 | 57.41 | 57.60 | 57.60 | 3,253,117 |
| Mar 12, 2025 | 58.82 | 59.01 | 58.05 | 58.44 | 58.44 | 2,835,410 |
| Mar 11, 2025 | 59.40 | 59.40 | 57.68 | 58.88 | 58.88 | 6,104,904 |
| Mar 10, 2025 | 58.03 | 60.00 | 58.01 | 59.91 | 59.91 | 5,802,890 |
| Mar 7, 2025 | 58.47 | 58.94 | 57.98 | 58.31 | 58.31 | 4,373,072 |
| Mar 6, 2025 | 60.00 | 60.45 | 58.26 | 58.78 | 58.78 | 7,183,592 |
| Mar 5, 2025 | 58.50 | 60.80 | 58.25 | 59.82 | 59.82 | 7,534,256 |
| Mar 4, 2025 | 57.30 | 58.31 | 56.80 | 58.05 | 58.05 | 4,117,307 |
| Mar 3, 2025 | 58.35 | 59.16 | 57.42 | 57.70 | 57.70 | 5,302,356 |
| Feb 28, 2025 | 59.10 | 60.23 | 58.05 | 58.63 | 58.63 | 8,617,045 |
| Feb 27, 2025 | 57.30 | 59.28 | 57.30 | 59.12 | 59.12 | 8,293,817 |
| Feb 26, 2025 | 56.40 | 58.99 | 56.40 | 57.60 | 57.60 | 8,284,674 |
| Feb 25, 2025 | 55.62 | 56.98 | 55.24 | 56.55 | 56.55 | 7,826,397 |
| Feb 24, 2025 | 59.68 | 59.68 | 55.80 | 56.18 | 56.18 | 18,448,328 |
| Feb 21, 2025 | 59.60 | 60.09 | 59.32 | 59.68 | 59.68 | 4,749,323 |
| Feb 20, 2025 | 59.42 | 60.36 | 59.15 | 59.76 | 59.76 | 3,658,881 |
| Feb 19, 2025 | 59.55 | 60.31 | 58.88 | 59.74 | 59.74 | 5,865,241 |
| Feb 18, 2025 | 59.92 | 60.90 | 59.38 | 59.72 | 59.72 | 6,497,762 |
| Feb 17, 2025 | 61.60 | 61.60 | 59.16 | 59.38 | 59.38 | 10,531,400 |
| Feb 14, 2025 | 61.50 | 62.22 | 61.00 | 61.62 | 61.62 | 5,811,161 |
| Feb 13, 2025 | 62.50 | 63.29 | 61.61 | 61.81 | 61.81 | 6,602,580 |
| Feb 12, 2025 | 66.43 | 66.43 | 61.90 | 62.65 | 62.65 | 13,382,957 |
| Feb 11, 2025 | 67.51 | 69.10 | 66.20 | 66.75 | 66.75 | 4,776,000 |
| Feb 10, 2025 | 67.02 | 68.20 | 66.41 | 67.95 | 67.95 | 3,550,382 |
| Feb 7, 2025 | 66.11 | 67.69 | 64.44 | 67.27 | 67.27 | 4,816,031 |
| Feb 6, 2025 | 67.07 | 67.97 | 65.00 | 66.11 | 66.11 | 5,728,381 |
| Feb 5, 2025 | 67.50 | 68.30 | 65.45 | 67.46 | 67.46 | 4,314,511 |
| Jan 27, 2025 | 67.42 | 68.09 | 66.17 | 67.56 | 67.56 | 4,085,900 |
| Jan 24, 2025 | 67.19 | 67.69 | 66.38 | 66.74 | 66.74 | 4,679,037 |
| Jan 23, 2025 | 69.05 | 69.36 | 66.88 | 67.30 | 67.30 | 3,601,700 |
| Jan 22, 2025 | 68.70 | 68.80 | 66.38 | 68.50 | 68.50 | 4,443,727 |
| Jan 21, 2025 | 69.35 | 70.62 | 68.55 | 68.73 | 68.73 | 3,490,732 |
| Jan 20, 2025 | 69.85 | 71.20 | 68.60 | 68.88 | 68.88 | 6,636,861 |
| Jan 17, 2025 | 64.56 | 69.28 | 64.35 | 68.80 | 68.80 | 5,102,937 |
| Jan 16, 2025 | 66.51 | 67.05 | 64.71 | 64.82 | 64.82 | 3,420,506 |
| Jan 15, 2025 | 66.00 | 67.38 | 65.18 | 66.16 | 66.16 | 3,199,555 |
| Jan 14, 2025 | 63.01 | 65.99 | 62.52 | 65.72 | 65.72 | 4,682,391 |
| Jan 13, 2025 | 65.28 | 67.30 | 62.48 | 62.83 | 62.83 | 4,907,170 |
| Jan 10, 2025 | 66.23 | 67.07 | 65.48 | 65.54 | 65.54 | 3,386,212 |
| Jan 9, 2025 | 67.55 | 68.50 | 65.90 | 66.51 | 66.51 | 6,178,153 |
| Jan 8, 2025 | 64.02 | 69.10 | 64.02 | 67.90 | 67.90 | 6,048,000 |
| Jan 7, 2025 | 61.59 | 65.40 | 61.05 | 64.88 | 64.88 | 5,484,720 |
| Jan 6, 2025 | 62.04 | 62.57 | 60.91 | 61.69 | 61.69 | 3,810,713 |
| Jan 3, 2025 | 63.45 | 64.35 | 61.91 | 62.38 | 62.38 | 3,513,300 |
| Jan 2, 2025 | 64.52 | 65.48 | 62.70 | 63.37 | 63.37 | 3,919,900 |
| Dec 31, 2024 | 66.00 | 66.36 | 64.50 | 64.52 | 64.52 | 3,624,700 |
| Dec 30, 2024 | 63.26 | 66.15 | 63.18 | 65.90 | 65.90 | 5,243,154 |
| Dec 27, 2024 | 63.45 | 64.08 | 62.16 | 63.55 | 63.55 | 3,869,899 |
| Dec 26, 2024 | 64.13 | 64.32 | 62.45 | 63.70 | 63.70 | 3,394,578 |
| Dec 25, 2024 | 63.80 | 64.47 | 63.07 | 64.03 | 64.03 | 2,610,646 |
| Dec 24, 2024 | 63.20 | 64.17 | 62.89 | 63.91 | 63.91 | 3,489,480 |
| Dec 23, 2024 | 61.68 | 63.77 | 61.60 | 62.85 | 62.85 | 5,128,863 |
| Dec 20, 2024 | 61.88 | 61.98 | 60.52 | 61.73 | 61.73 | 2,716,000 |
| Dec 19, 2024 | 60.96 | 62.25 | 60.35 | 61.88 | 61.88 | 3,823,656 |
| Dec 18, 2024 | 61.78 | 62.37 | 60.81 | 61.30 | 61.30 | 3,797,086 |
| Dec 17, 2024 | 61.82 | 62.50 | 61.31 | 61.78 | 61.78 | 4,209,719 |
| Dec 16, 2024 | 63.38 | 64.52 | 61.24 | 61.70 | 61.70 | 6,203,669 |
| Dec 13, 2024 | 63.20 | 64.87 | 63.00 | 63.86 | 63.86 | 4,700,546 |
| Dec 12, 2024 | 63.10 | 63.65 | 62.80 | 63.64 | 63.64 | 4,540,618 |
| Dec 11, 2024 | 63.61 | 64.00 | 62.68 | 63.38 | 63.38 | 4,674,672 |
| Dec 10, 2024 | 64.73 | 64.98 | 63.41 | 63.77 | 63.77 | 5,496,687 |
| Dec 9, 2024 | 62.36 | 64.15 | 61.74 | 63.57 | 63.57 | 6,780,533 |
| Dec 6, 2024 | 62.35 | 63.11 | 61.62 | 62.80 | 62.80 | 4,998,057 |
| Dec 5, 2024 | 60.50 | 63.46 | 59.93 | 62.45 | 62.45 | 10,379,353 |
| Dec 4, 2024 | 60.01 | 61.10 | 58.93 | 60.96 | 60.96 | 8,077,909 |
| Dec 3, 2024 | 59.95 | 61.26 | 58.80 | 60.05 | 60.05 | 8,473,550 |
| Dec 2, 2024 | 60.08 | 61.99 | 59.25 | 59.87 | 59.87 | 9,751,200 |
| Nov 29, 2024 | 61.11 | 61.99 | 59.91 | 60.84 | 60.84 | 9,447,545 |
| Nov 28, 2024 | 58.90 | 62.68 | 58.90 | 61.09 | 61.09 | 14,630,349 |
| Nov 27, 2024 | 57.30 | 59.86 | 57.23 | 57.73 | 57.73 | 12,309,015 |
| Nov 26, 2024 | 56.00 | 58.30 | 55.65 | 57.90 | 57.90 | 12,444,919 |
| Nov 25, 2024 | 53.63 | 56.02 | 53.48 | 56.00 | 56.00 | 11,613,614 |
| Nov 22, 2024 | 54.43 | 55.55 | 53.70 | 54.00 | 54.00 | 9,883,009 |
| Nov 21, 2024 | 54.17 | 54.65 | 54.10 | 54.41 | 54.41 | 4,665,568 |
| Nov 20, 2024 | 54.41 | 55.20 | 54.01 | 54.42 | 54.42 | 6,197,203 |
| Nov 19, 2024 | 53.96 | 54.45 | 53.01 | 54.41 | 54.41 | 8,066,253 |
| Nov 18, 2024 | 52.83 | 54.20 | 52.39 | 53.73 | 53.73 | 9,029,361 |
| Nov 15, 2024 | 53.10 | 53.37 | 52.10 | 52.53 | 52.53 | 7,544,064 |
| Nov 14, 2024 | 53.11 | 53.97 | 53.04 | 53.13 | 53.13 | 6,275,037 |
| Nov 13, 2024 | 54.13 | 54.63 | 53.06 | 53.49 | 53.49 | 9,407,710 |
| Nov 12, 2024 | 54.59 | 56.17 | 54.19 | 54.83 | 54.83 | 11,047,700 |
| Nov 11, 2024 | 53.80 | 55.06 | 53.43 | 54.65 | 54.65 | 10,621,051 |
| Nov 8, 2024 | 56.44 | 56.95 | 53.75 | 53.83 | 53.83 | 16,966,893 |
| Nov 7, 2024 | 56.00 | 58.00 | 55.41 | 56.40 | 56.40 | 14,379,419 |
| Nov 6, 2024 | 54.59 | 59.20 | 54.50 | 57.21 | 57.21 | 20,561,740 |
| Nov 5, 2024 | 53.92 | 55.76 | 53.92 | 55.50 | 55.50 | 11,729,138 |
| Nov 4, 2024 | 54.00 | 55.83 | 54.00 | 54.63 | 54.63 | 16,710,314 |
| Nov 1, 2024 | 50.55 | 53.89 | 50.51 | 53.02 | 53.02 | 18,824,275 |
| Oct 31, 2024 | 50.95 | 51.78 | 50.11 | 50.70 | 50.70 | 18,989,505 |
| Oct 30, 2024 | 51.50 | 53.35 | 51.30 | 51.99 | 51.99 | 27,706,179 |
| Oct 29, 2024 | 49.19 | 49.39 | 48.30 | 48.50 | 48.50 | 6,734,748 |
| Oct 28, 2024 | 49.10 | 49.43 | 48.41 | 49.20 | 49.20 | 6,505,062 |
| Oct 25, 2024 | 49.39 | 49.71 | 48.79 | 49.29 | 49.29 | 7,757,695 |
| Oct 24, 2024 | 49.00 | 50.18 | 48.49 | 49.39 | 49.39 | 7,529,179 |
| Oct 23, 2024 | 48.80 | 49.69 | 48.32 | 49.01 | 49.01 | 9,940,969 |
| Oct 22, 2024 | 47.61 | 48.73 | 47.06 | 48.48 | 48.48 | 8,021,130 |
| Oct 21, 2024 | 48.42 | 48.79 | 47.40 | 47.78 | 47.78 | 10,008,700 |
| Oct 18, 2024 | 47.60 | 49.24 | 47.51 | 48.42 | 48.42 | 10,728,371 |
| Oct 17, 2024 | 50.04 | 50.34 | 47.88 | 47.94 | 47.94 | 8,523,297 |
| Oct 16, 2024 | 49.79 | 51.14 | 49.10 | 50.04 | 50.04 | 6,082,036 |
| Oct 15, 2024 | 53.60 | 53.60 | 50.10 | 50.10 | 50.10 | 10,525,398 |
| Oct 14, 2024 | 52.70 | 53.80 | 51.87 | 53.70 | 53.70 | 6,775,795 |
| Oct 11, 2024 | 54.08 | 54.52 | 52.07 | 52.54 | 52.54 | 5,219,320 |
| Oct 10, 2024 | 54.01 | 56.70 | 53.88 | 53.99 | 53.99 | 7,680,074 |
| Oct 9, 2024 | 57.56 | 57.85 | 53.49 | 53.88 | 53.88 | 13,113,813 |
| Oct 8, 2024 | 65.18 | 65.18 | 57.25 | 58.41 | 58.41 | 15,027,876 |
| Sep 30, 2024 | 55.50 | 59.26 | 55.50 | 59.26 | 59.26 | 12,249,030 |
| Sep 27, 2024 | 51.63 | 54.49 | 51.63 | 54.40 | 54.40 | 3,268,382 |
| Sep 26, 2024 | 50.20 | 51.69 | 49.30 | 51.63 | 51.63 | 5,657,493 |
| Sep 25, 2024 | 50.50 | 52.14 | 50.15 | 50.20 | 50.20 | 6,119,635 |
| Sep 24, 2024 | 50.55 | 51.40 | 49.30 | 50.95 | 50.95 | 6,447,850 |
| Sep 23, 2024 | 51.00 | 52.25 | 50.46 | 50.84 | 50.84 | 3,109,232 |
| Sep 20, 2024 | 50.73 | 51.58 | 50.02 | 51.16 | 51.16 | 3,656,299 |
| Sep 19, 2024 | 50.84 | 52.08 | 50.35 | 50.66 | 50.66 | 5,436,395 |
| Sep 18, 2024 | 48.30 | 50.60 | 48.08 | 50.60 | 50.60 | 3,670,698 |
| Sep 13, 2024 | 48.24 | 48.88 | 47.58 | 48.42 | 48.42 | 3,335,692 |
| Sep 12, 2024 | 49.16 | 50.75 | 47.57 | 48.25 | 48.25 | 5,815,155 |
| Sep 11, 2024 | 47.25 | 50.04 | 46.89 | 49.66 | 49.66 | 4,789,050 |
| Sep 10, 2024 | 48.55 | 48.96 | 47.22 | 47.80 | 47.80 | 3,450,800 |
| Sep 9, 2024 | 49.69 | 50.24 | 47.93 | 48.50 | 48.50 | 4,989,365 |
| Sep 6, 2024 | 48.86 | 51.84 | 48.52 | 50.28 | 50.28 | 4,276,500 |
| Sep 5, 2024 | 48.46 | 49.73 | 48.10 | 48.99 | 48.99 | 3,741,100 |
| Sep 4, 2024 | 47.08 | 48.67 | 46.64 | 48.46 | 48.46 | 3,273,160 |
| Sep 3, 2024 | 46.56 | 47.90 | 46.55 | 47.54 | 47.54 | 2,188,787 |
| Sep 2, 2024 | 48.17 | 48.90 | 46.44 | 46.85 | 46.85 | 3,572,725 |
| Aug 30, 2024 | 46.99 | 49.20 | 45.97 | 48.43 | 48.43 | 6,060,542 |
| Aug 29, 2024 | 45.75 | 48.10 | 45.12 | 47.42 | 47.42 | 4,701,707 |
| Aug 28, 2024 | 45.25 | 48.48 | 45.15 | 45.52 | 45.52 | 5,385,648 |
| Aug 27, 2024 | 45.53 | 46.54 | 44.71 | 46.50 | 46.50 | 2,878,844 |
| Aug 26, 2024 | 46.82 | 47.04 | 45.33 | 45.56 | 45.56 | 3,986,966 |
| Aug 23, 2024 | 46.48 | 47.45 | 46.30 | 46.94 | 46.94 | 2,151,992 |
| Aug 22, 2024 | 47.30 | 47.30 | 46.11 | 46.77 | 46.77 | 2,599,230 |
| Aug 21, 2024 | 46.98 | 47.70 | 46.63 | 47.30 | 47.30 | 1,440,867 |
| Aug 20, 2024 | 49.01 | 49.49 | 46.90 | 47.30 | 47.30 | 2,271,000 |
| Aug 19, 2024 | 47.99 | 49.76 | 47.78 | 49.01 | 49.01 | 2,485,358 |
| Aug 16, 2024 | 48.70 | 48.78 | 47.75 | 48.01 | 48.01 | 1,947,805 |
| Aug 15, 2024 | 49.17 | 49.95 | 48.33 | 48.72 | 48.72 | 2,826,505 |
| Aug 14, 2024 | 50.78 | 50.78 | 49.02 | 49.17 | 49.17 | 1,630,510 |
| Aug 13, 2024 | 51.85 | 51.94 | 50.02 | 50.78 | 50.78 | 2,349,580 |
| Aug 12, 2024 | 51.20 | 52.06 | 50.70 | 51.85 | 51.85 | 2,103,226 |
| Aug 9, 2024 | 51.84 | 53.12 | 51.37 | 51.38 | 51.38 | 1,745,711 |
| Aug 8, 2024 | 51.39 | 52.20 | 51.02 | 51.84 | 51.84 | 2,202,258 |
| Aug 7, 2024 | 50.29 | 52.46 | 50.02 | 51.89 | 51.89 | 3,100,500 |
| Aug 6, 2024 | 50.87 | 51.25 | 49.73 | 50.29 | 50.29 | 2,379,146 |
| Aug 5, 2024 | 50.72 | 52.47 | 50.00 | 50.55 | 50.55 | 2,972,600 |
| Aug 2, 2024 | 52.33 | 53.48 | 51.39 | 51.56 | 51.56 | 3,187,357 |
| Aug 1, 2024 | 52.58 | 54.30 | 52.06 | 52.68 | 52.68 | 4,751,897 |
| Jul 31, 2024 | 48.79 | 52.60 | 47.83 | 52.58 | 52.58 | 5,526,891 |
| Jul 30, 2024 | 47.87 | 49.11 | 46.81 | 48.79 | 48.79 | 3,842,400 |
| Jul 29, 2024 | 49.98 | 50.18 | 48.06 | 48.40 | 48.40 | 2,967,946 |
| Jul 26, 2024 | 49.70 | 50.90 | 49.37 | 49.98 | 49.98 | 3,299,800 |
| Jul 25, 2024 | 50.29 | 50.37 | 49.17 | 49.53 | 49.53 | 3,483,425 |
| Jul 24, 2024 | 50.95 | 51.41 | 50.10 | 50.47 | 50.47 | 2,629,100 |
| Jul 23, 2024 | 53.34 | 53.34 | 50.98 | 50.98 | 50.98 | 2,898,314 |
| Jul 22, 2024 | 53.06 | 53.16 | 51.71 | 52.33 | 52.33 | 3,226,186 |
| Jul 19, 2024 | 52.78 | 54.00 | 52.38 | 53.38 | 53.38 | 3,520,015 |
| Jul 18, 2024 | 50.99 | 53.20 | 50.50 | 52.88 | 52.88 | 5,076,422 |
| Jul 17, 2024 | 50.47 | 51.45 | 49.70 | 51.11 | 51.11 | 5,939,812 |
| Jul 16, 2024 | 52.16 | 52.23 | 50.11 | 50.71 | 50.71 | 7,458,640 |
| Jul 15, 2024 | 51.98 | 53.45 | 51.95 | 52.46 | 52.46 | 5,596,536 |
| Jul 12, 2024 | 53.86 | 54.55 | 52.91 | 54.13 | 54.13 | 2,983,016 |
| Jul 11, 2024 | 53.72 | 54.28 | 53.22 | 54.00 | 54.00 | 3,413,820 |
| Jul 10, 2024 | 55.19 | 55.19 | 53.23 | 53.37 | 53.37 | 3,079,001 |
| Jul 9, 2024 | 53.00 | 53.53 | 51.29 | 53.35 | 53.35 | 5,637,495 |
| Jul 8, 2024 | 53.97 | 54.45 | 52.88 | 53.12 | 53.12 | 4,340,992 |
| Jul 5, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Jul 4, 2024 | 55.40 | 56.30 | 54.60 | 55.03 | 55.03 | 3,237,325 |
| Jul 3, 2024 | 56.79 | 57.17 | 54.54 | 55.71 | 55.71 | 7,461,688 |
| Jul 2, 2024 | 60.67 | 61.30 | 55.70 | 57.49 | 57.49 | 9,306,262 |
| Jul 1, 2024 | 60.42 | 61.76 | 59.62 | 61.21 | 61.21 | 2,588,549 |
| Jun 28, 2024 | 59.33 | 60.88 | 59.16 | 60.42 | 60.42 | 4,305,771 |
| Jun 27, 2024 | 59.70 | 60.30 | 57.90 | 59.59 | 59.59 | 4,382,469 |
| Jun 26, 2024 | 1.00 Dividend | |||||
| Jun 26, 2024 | 60.63 | 61.15 | 59.38 | 59.98 | 59.98 | 2,618,800 |
| Jun 25, 2024 | 62.50 | 63.24 | 61.21 | 61.53 | 60.53 | 2,826,034 |
| Jun 24, 2024 | 62.64 | 63.06 | 61.70 | 62.38 | 61.37 | 3,209,085 |
| Jun 21, 2024 | 62.08 | 63.32 | 61.72 | 63.08 | 62.05 | 3,466,634 |
| Jun 20, 2024 | 62.43 | 63.24 | 61.94 | 62.35 | 61.34 | 2,983,361 |
| Jun 19, 2024 | 64.72 | 65.09 | 62.25 | 62.50 | 61.48 | 4,392,951 |
| Jun 18, 2024 | 62.20 | 65.00 | 62.20 | 64.19 | 63.15 | 9,001,727 |
| Jun 17, 2024 | 60.51 | 60.90 | 59.50 | 60.33 | 59.35 | 5,642,831 |
| Jun 14, 2024 | 62.65 | 63.53 | 60.61 | 60.90 | 59.91 | 4,573,584 |
| Jun 13, 2024 | 60.70 | 63.08 | 60.69 | 62.77 | 61.75 | 6,341,929 |
| Jun 12, 2024 | 60.50 | 61.30 | 59.21 | 60.99 | 60.00 | 4,657,300 |
| Jun 11, 2024 | 61.00 | 61.45 | 59.90 | 60.20 | 59.22 | 4,948,310 |
| Jun 7, 2024 | 62.21 | 62.60 | 60.61 | 60.88 | 59.89 | 4,228,587 |
| Jun 6, 2024 | 61.80 | 63.00 | 61.56 | 62.02 | 61.01 | 3,720,717 |
| Jun 5, 2024 | 63.60 | 64.47 | 61.34 | 61.86 | 60.85 | 4,882,086 |
| Jun 4, 2024 | 62.79 | 63.73 | 62.70 | 63.65 | 62.62 | 4,311,860 |
| Jun 3, 2024 | 63.55 | 63.94 | 62.70 | 63.06 | 62.04 | 3,503,582 |
| May 31, 2024 | 65.63 | 65.63 | 63.35 | 63.55 | 62.52 | 3,447,937 |
| May 30, 2024 | 64.50 | 65.77 | 64.38 | 64.91 | 63.86 | 2,771,816 |
| May 29, 2024 | 65.06 | 65.54 | 64.88 | 65.07 | 64.01 | 2,133,805 |
| May 28, 2024 | 66.09 | 66.53 | 65.05 | 65.36 | 64.30 | 2,763,812 |
| May 27, 2024 | 66.45 | 66.59 | 64.66 | 66.39 | 65.31 | 2,903,175 |
| May 24, 2024 | 67.30 | 67.54 | 66.06 | 66.20 | 65.12 | 4,504,060 |
| May 23, 2024 | 67.60 | 68.40 | 67.20 | 67.50 | 66.40 | 2,364,197 |
| May 22, 2024 | 68.80 | 69.36 | 67.26 | 67.60 | 66.50 | 3,702,699 |
| May 21, 2024 | 68.09 | 69.33 | 68.02 | 69.05 | 67.93 | 2,556,182 |
| May 20, 2024 | 69.58 | 69.97 | 68.38 | 68.70 | 67.58 | 5,676,686 |
| May 17, 2024 | 70.66 | 72.33 | 68.80 | 70.10 | 68.96 | 4,210,925 |
| May 16, 2024 | 72.05 | 73.07 | 70.09 | 71.54 | 70.38 | 5,385,506 |
| May 15, 2024 | 71.40 | 72.62 | 71.00 | 71.86 | 70.69 | 3,487,123 |
| May 14, 2024 | 72.40 | 74.45 | 71.10 | 71.30 | 70.14 | 4,027,850 |
| May 13, 2024 | 71.06 | 73.84 | 70.75 | 72.98 | 71.79 | 4,392,294 |
| May 10, 2024 | 69.85 | 72.44 | 69.26 | 71.71 | 70.54 | 5,583,782 |
| May 9, 2024 | 65.64 | 70.00 | 64.91 | 69.54 | 68.41 | 5,720,176 |
| May 8, 2024 | 67.30 | 68.74 | 66.91 | 67.20 | 66.11 | 3,677,913 |
| May 7, 2024 | 68.26 | 69.12 | 67.62 | 67.64 | 66.54 | 3,279,067 |
| May 6, 2024 | 65.65 | 69.04 | 65.65 | 68.57 | 67.46 | 6,866,096 |
| Apr 30, 2024 | 67.00 | 67.01 | 65.53 | 65.65 | 64.58 | 5,605,731 |
| Apr 29, 2024 | 63.24 | 68.45 | 62.62 | 67.01 | 65.92 | 11,519,543 |
| Apr 26, 2024 | 63.00 | 64.25 | 62.06 | 63.60 | 62.57 | 6,083,316 |
| Apr 25, 2024 | 64.59 | 65.48 | 62.70 | 63.16 | 62.13 | 8,690,153 |
| Apr 24, 2024 | 63.88 | 65.50 | 63.50 | 65.28 | 64.22 | 5,436,437 |
| Apr 23, 2024 | 65.73 | 66.25 | 63.38 | 64.49 | 63.44 | 6,916,788 |
| Apr 22, 2024 | 69.05 | 69.08 | 65.62 | 65.77 | 64.70 | 10,296,294 |
| Apr 19, 2024 | 69.10 | 71.88 | 69.10 | 70.10 | 68.96 | 5,632,323 |
| Apr 18, 2024 | 71.00 | 71.53 | 69.00 | 69.88 | 68.74 | 6,904,989 |
| Apr 17, 2024 | 65.93 | 71.99 | 65.93 | 71.65 | 70.49 | 7,898,643 |
| Apr 16, 2024 | 68.50 | 68.50 | 66.14 | 66.24 | 65.16 | 5,568,799 |
| Apr 15, 2024 | 63.63 | 68.31 | 63.02 | 67.76 | 66.66 | 7,563,457 |
| Apr 12, 2024 | 62.48 | 64.31 | 62.00 | 63.65 | 62.62 | 4,477,258 |
| Apr 11, 2024 | 60.25 | 63.18 | 60.00 | 62.46 | 61.44 | 5,091,069 |