163.91
-0.10
(-0.06%)
At close: 3:00:04 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 18, 2025 | 163.27 | 167.95 | 162.53 | 163.91 | 163.91 | 10,022,428 |
| Apr 17, 2025 | 153.08 | 169.00 | 152.01 | 164.01 | 164.01 | 17,264,497 |
| Apr 16, 2025 | 157.50 | 158.00 | 153.00 | 154.05 | 154.05 | 12,217,519 |
| Apr 15, 2025 | 155.15 | 156.30 | 151.57 | 153.15 | 153.15 | 8,710,343 |
| Apr 14, 2025 | 151.13 | 157.96 | 147.87 | 157.00 | 157.00 | 14,733,373 |
| Apr 11, 2025 | 142.03 | 152.95 | 141.56 | 148.90 | 148.90 | 13,283,650 |
| Apr 10, 2025 | 143.50 | 147.84 | 141.56 | 143.88 | 143.88 | 12,383,882 |
| Apr 9, 2025 | 126.00 | 142.40 | 122.80 | 139.45 | 139.45 | 16,348,620 |
| Apr 8, 2025 | 141.00 | 146.70 | 132.32 | 134.55 | 134.55 | 14,943,931 |
| Apr 7, 2025 | 150.11 | 155.95 | 147.02 | 147.02 | 147.02 | 7,784,095 |
| Apr 3, 2025 | 164.70 | 167.90 | 160.56 | 163.36 | 163.36 | 9,111,242 |
| Apr 2, 2025 | 167.99 | 169.49 | 166.51 | 167.90 | 167.90 | 7,007,792 |
| Apr 1, 2025 | 173.88 | 174.80 | 166.35 | 168.38 | 168.38 | 14,126,198 |
| Mar 31, 2025 | 162.10 | 173.99 | 159.10 | 173.30 | 173.30 | 17,679,517 |
| Mar 28, 2025 | 163.51 | 168.90 | 162.58 | 164.88 | 164.88 | 11,484,692 |
| Mar 27, 2025 | 160.48 | 165.80 | 158.30 | 163.19 | 163.19 | 10,064,569 |
| Mar 26, 2025 | 160.52 | 166.00 | 160.31 | 161.25 | 161.25 | 8,585,438 |
| Mar 25, 2025 | 166.10 | 168.90 | 159.97 | 160.52 | 160.52 | 9,095,035 |
| Mar 24, 2025 | 162.20 | 167.50 | 161.50 | 166.10 | 166.10 | 13,091,054 |
| Mar 21, 2025 | 167.00 | 168.98 | 159.30 | 160.50 | 160.50 | 12,133,121 |
| Mar 20, 2025 | 169.39 | 174.02 | 166.11 | 169.30 | 169.30 | 13,323,084 |
| Mar 19, 2025 | 166.00 | 176.22 | 166.00 | 169.38 | 169.38 | 17,644,548 |
| Mar 18, 2025 | 164.83 | 171.50 | 160.48 | 168.37 | 168.37 | 16,703,061 |
| Mar 17, 2025 | 164.48 | 165.00 | 162.01 | 163.25 | 163.25 | 6,324,969 |
| Mar 14, 2025 | 155.15 | 164.48 | 155.05 | 163.60 | 163.60 | 13,920,801 |
| Mar 13, 2025 | 161.54 | 162.28 | 154.92 | 155.67 | 155.67 | 10,610,871 |
| Mar 12, 2025 | 164.00 | 166.28 | 161.88 | 162.58 | 162.58 | 9,879,144 |
| Mar 11, 2025 | 161.00 | 167.94 | 160.00 | 162.63 | 162.63 | 8,655,479 |
| Mar 10, 2025 | 162.99 | 167.67 | 162.51 | 164.02 | 164.02 | 9,673,066 |
| Mar 7, 2025 | 164.96 | 166.61 | 159.61 | 161.70 | 161.70 | 10,471,475 |
| Mar 6, 2025 | 165.00 | 169.88 | 163.66 | 166.67 | 166.67 | 12,713,581 |
| Mar 5, 2025 | 165.00 | 166.20 | 161.70 | 164.75 | 164.75 | 9,936,995 |
| Mar 4, 2025 | 160.50 | 168.00 | 160.15 | 165.00 | 165.00 | 13,802,425 |
| Mar 3, 2025 | 160.20 | 165.25 | 157.09 | 163.68 | 163.68 | 14,093,286 |
| Feb 28, 2025 | 169.00 | 171.35 | 157.28 | 158.00 | 158.00 | 15,592,521 |
| Feb 27, 2025 | 172.49 | 173.70 | 165.10 | 169.90 | 169.90 | 13,256,442 |
| Feb 26, 2025 | 170.00 | 177.85 | 168.02 | 172.50 | 172.50 | 15,975,247 |
| Feb 25, 2025 | 165.72 | 176.58 | 165.00 | 169.82 | 169.82 | 15,980,420 |
| Feb 24, 2025 | 180.95 | 180.95 | 170.00 | 171.80 | 171.80 | 20,535,488 |
| Feb 21, 2025 | 174.00 | 186.56 | 172.29 | 182.98 | 182.98 | 21,651,630 |
| Feb 20, 2025 | 175.23 | 180.00 | 172.10 | 176.39 | 176.39 | 19,723,766 |
| Feb 19, 2025 | 168.85 | 177.57 | 168.51 | 177.00 | 177.00 | 25,967,648 |
| Feb 18, 2025 | 169.00 | 172.01 | 165.67 | 166.50 | 166.50 | 14,209,623 |
| Feb 17, 2025 | 167.79 | 175.03 | 167.79 | 172.85 | 172.85 | 17,025,261 |
| Feb 14, 2025 | 169.44 | 172.90 | 167.20 | 169.36 | 169.36 | 16,895,567 |
| Feb 13, 2025 | 181.00 | 181.00 | 167.80 | 169.96 | 169.96 | 26,500,026 |
| Feb 12, 2025 | 180.10 | 189.69 | 174.80 | 185.02 | 185.02 | 22,397,349 |
| Feb 11, 2025 | 188.20 | 193.00 | 182.83 | 185.55 | 185.55 | 19,905,496 |
| Feb 10, 2025 | 184.00 | 194.68 | 181.19 | 193.19 | 193.19 | 22,488,618 |
| Feb 7, 2025 | 193.99 | 199.90 | 180.20 | 186.79 | 186.79 | 32,087,013 |
| Feb 6, 2025 | 163.14 | 186.52 | 162.03 | 186.52 | 186.52 | 19,760,678 |
| Feb 5, 2025 | 169.00 | 180.93 | 155.63 | 169.56 | 169.56 | 25,035,529 |
| Jan 27, 2025 | 154.91 | 168.60 | 152.00 | 164.50 | 164.50 | 17,987,744 |
| Jan 24, 2025 | 149.10 | 161.00 | 147.00 | 157.26 | 157.26 | 20,635,681 |
| Jan 23, 2025 | 154.33 | 156.40 | 147.97 | 151.16 | 151.16 | 17,612,757 |
| Jan 22, 2025 | 153.20 | 158.16 | 150.10 | 153.43 | 153.43 | 21,377,410 |
| Jan 21, 2025 | 0.25 Dividend | |||||
| Jan 21, 2025 | 146.90 | 158.13 | 139.68 | 158.13 | 158.13 | 28,167,757 |
| Jan 20, 2025 | 142.54 | 148.84 | 140.84 | 144.00 | 143.75 | 25,585,700 |
| Jan 17, 2025 | 125.80 | 139.41 | 125.50 | 139.41 | 139.17 | 21,524,232 |
| Jan 16, 2025 | 133.00 | 134.00 | 125.80 | 126.74 | 126.52 | 24,986,897 |
| Jan 15, 2025 | 124.00 | 137.68 | 123.20 | 134.67 | 134.44 | 30,290,130 |
| Jan 14, 2025 | 121.80 | 126.98 | 119.23 | 125.16 | 124.94 | 25,180,501 |
| Jan 13, 2025 | 126.48 | 127.99 | 120.04 | 121.00 | 120.79 | 17,407,000 |
| Jan 10, 2025 | 127.51 | 131.30 | 125.28 | 127.00 | 126.78 | 21,550,647 |
| Jan 9, 2025 | 123.74 | 130.54 | 122.33 | 128.68 | 128.46 | 26,921,929 |
| Jan 8, 2025 | 110.00 | 118.67 | 109.70 | 118.67 | 118.46 | 16,743,489 |
| Jan 7, 2025 | 99.00 | 107.88 | 98.80 | 107.88 | 107.69 | 12,396,855 |
| Jan 6, 2025 | 98.01 | 101.10 | 96.50 | 98.07 | 97.90 | 10,716,171 |
| Jan 3, 2025 | 103.81 | 105.00 | 98.96 | 99.49 | 99.32 | 11,131,284 |
| Jan 2, 2025 | 110.05 | 110.20 | 101.51 | 102.78 | 102.60 | 13,859,129 |
| Dec 31, 2024 | 115.03 | 115.80 | 109.80 | 110.06 | 109.87 | 11,798,154 |
| Dec 30, 2024 | 113.50 | 119.50 | 110.88 | 115.95 | 115.75 | 16,183,466 |
| Dec 27, 2024 | 117.71 | 121.97 | 113.51 | 115.48 | 115.28 | 21,718,663 |
| Dec 26, 2024 | 104.00 | 115.28 | 103.98 | 115.28 | 115.08 | 18,904,469 |
| Dec 25, 2024 | 105.43 | 108.00 | 103.10 | 104.80 | 104.62 | 13,312,886 |
| Dec 24, 2024 | 108.40 | 111.68 | 105.55 | 108.70 | 108.51 | 18,299,398 |
| Dec 23, 2024 | 113.00 | 113.00 | 104.67 | 107.00 | 106.81 | 23,590,385 |
| Dec 20, 2024 | 101.00 | 111.67 | 99.84 | 111.67 | 111.48 | 20,749,158 |
| Dec 19, 2024 | 90.99 | 101.52 | 90.99 | 101.52 | 101.34 | 20,003,692 |
| Dec 18, 2024 | 85.01 | 93.20 | 84.33 | 92.29 | 92.13 | 12,284,000 |
| Dec 17, 2024 | 87.33 | 88.36 | 84.72 | 84.80 | 84.65 | 8,824,578 |
| Dec 16, 2024 | 94.14 | 94.96 | 87.63 | 88.10 | 87.95 | 13,315,925 |
| Dec 13, 2024 | 90.81 | 94.50 | 90.81 | 92.31 | 92.15 | 13,510,204 |
| Dec 12, 2024 | 92.86 | 93.19 | 89.61 | 91.90 | 91.74 | 12,128,455 |
| Dec 11, 2024 | 85.19 | 93.94 | 85.05 | 93.93 | 93.77 | 19,845,453 |
| Dec 10, 2024 | 86.20 | 86.60 | 84.20 | 85.40 | 85.25 | 6,721,850 |
| Dec 9, 2024 | 84.06 | 84.89 | 82.87 | 83.79 | 83.64 | 3,344,110 |
| Dec 6, 2024 | 84.01 | 85.48 | 82.82 | 84.53 | 84.38 | 4,824,522 |
| Dec 5, 2024 | 83.04 | 85.42 | 82.36 | 84.30 | 84.15 | 5,132,340 |
| Dec 4, 2024 | 85.90 | 87.59 | 83.83 | 84.16 | 84.01 | 7,413,941 |
| Dec 3, 2024 | 84.20 | 84.69 | 82.70 | 83.67 | 83.52 | 3,594,436 |
| Dec 2, 2024 | 84.98 | 84.99 | 83.57 | 84.11 | 83.96 | 4,429,243 |
| Nov 29, 2024 | 82.60 | 85.30 | 82.00 | 84.29 | 84.14 | 5,306,811 |
| Nov 28, 2024 | 82.12 | 85.62 | 81.88 | 83.38 | 83.24 | 6,408,989 |
| Nov 27, 2024 | 80.25 | 82.35 | 78.87 | 82.11 | 81.97 | 3,722,049 |
| Nov 26, 2024 | 81.00 | 81.81 | 80.10 | 80.35 | 80.21 | 2,643,248 |
| Nov 25, 2024 | 81.75 | 82.40 | 79.60 | 81.11 | 80.97 | 4,716,206 |
| Nov 22, 2024 | 84.79 | 86.24 | 81.75 | 81.75 | 81.61 | 5,555,700 |
| Nov 21, 2024 | 84.20 | 85.50 | 83.77 | 84.53 | 84.38 | 3,575,700 |
| Nov 20, 2024 | 84.50 | 85.26 | 83.45 | 84.64 | 84.49 | 3,896,499 |
| Nov 19, 2024 | 82.28 | 84.88 | 81.90 | 84.45 | 84.30 | 6,446,155 |
| Nov 18, 2024 | 84.50 | 85.20 | 80.67 | 81.41 | 81.27 | 8,046,805 |
| Nov 15, 2024 | 87.40 | 89.11 | 84.80 | 84.80 | 84.65 | 7,641,721 |
| Nov 14, 2024 | 91.60 | 94.30 | 88.10 | 88.45 | 88.30 | 7,488,008 |
| Nov 13, 2024 | 91.55 | 92.50 | 89.20 | 92.50 | 92.34 | 7,270,070 |
| Nov 12, 2024 | 93.16 | 95.20 | 90.88 | 92.40 | 92.24 | 10,448,595 |
| Nov 11, 2024 | 89.69 | 93.67 | 89.31 | 92.18 | 92.02 | 11,396,556 |
| Nov 8, 2024 | 91.42 | 93.18 | 89.41 | 89.69 | 89.53 | 9,325,773 |
| Nov 7, 2024 | 89.79 | 91.63 | 88.77 | 90.42 | 90.26 | 7,442,984 |
| Nov 6, 2024 | 91.60 | 92.60 | 88.80 | 89.77 | 89.61 | 10,538,394 |
| Nov 5, 2024 | 86.33 | 91.38 | 85.88 | 90.59 | 90.43 | 11,410,200 |
| Nov 4, 2024 | 85.25 | 87.25 | 85.03 | 86.11 | 85.96 | 5,040,114 |
| Nov 1, 2024 | 87.50 | 89.10 | 85.20 | 85.37 | 85.22 | 9,820,241 |
| Oct 31, 2024 | 88.81 | 90.70 | 87.70 | 88.38 | 88.23 | 12,219,494 |
| Oct 30, 2024 | 87.80 | 91.20 | 87.37 | 89.59 | 89.43 | 10,845,030 |
| Oct 29, 2024 | 87.15 | 91.50 | 87.15 | 88.05 | 87.90 | 11,237,637 |
| Oct 28, 2024 | 88.15 | 89.54 | 86.95 | 88.97 | 88.82 | 9,844,398 |
| Oct 25, 2024 | 90.42 | 90.88 | 87.90 | 89.09 | 88.94 | 10,418,127 |
| Oct 24, 2024 | 89.00 | 91.62 | 88.50 | 90.03 | 89.87 | 11,831,592 |
| Oct 23, 2024 | 91.82 | 96.62 | 90.01 | 91.84 | 91.68 | 15,870,136 |
| Oct 22, 2024 | 96.00 | 96.00 | 89.61 | 91.80 | 91.64 | 20,295,322 |
| Oct 21, 2024 | 90.00 | 96.44 | 89.05 | 96.44 | 96.27 | 23,772,265 |
| Oct 18, 2024 | 79.34 | 87.67 | 78.25 | 87.67 | 87.52 | 17,157,247 |
| Oct 17, 2024 | 79.32 | 82.75 | 77.01 | 79.70 | 79.56 | 14,426,813 |
| Oct 16, 2024 | 75.38 | 78.20 | 74.46 | 76.27 | 76.14 | 11,739,866 |
| Oct 15, 2024 | 76.00 | 82.28 | 75.17 | 78.79 | 78.65 | 20,377,530 |
| Oct 14, 2024 | 70.90 | 74.80 | 70.50 | 74.80 | 74.67 | 12,383,221 |
| Oct 11, 2024 | 69.57 | 71.99 | 66.79 | 68.00 | 67.88 | 8,037,064 |
| Oct 10, 2024 | 75.32 | 76.92 | 70.00 | 71.61 | 71.49 | 13,586,145 |
| Oct 9, 2024 | 71.50 | 78.62 | 69.25 | 75.00 | 74.87 | 19,464,322 |
| Oct 8, 2024 | 71.48 | 71.48 | 68.23 | 71.48 | 71.36 | 10,227,682 |
| Sep 30, 2024 | 62.69 | 64.98 | 61.19 | 64.98 | 64.87 | 9,465,897 |
| Sep 27, 2024 | 56.02 | 59.11 | 55.66 | 59.07 | 58.97 | 4,704,927 |
| Sep 26, 2024 | 51.63 | 55.31 | 51.62 | 55.21 | 55.11 | 6,022,460 |
| Sep 25, 2024 | 52.51 | 53.37 | 51.83 | 51.99 | 51.90 | 5,280,469 |
| Sep 24, 2024 | 49.94 | 52.37 | 49.66 | 51.95 | 51.86 | 4,756,277 |
| Sep 23, 2024 | 49.21 | 50.20 | 49.02 | 49.67 | 49.58 | 1,660,473 |
| Sep 20, 2024 | 50.66 | 50.70 | 49.18 | 49.51 | 49.42 | 2,242,960 |
| Sep 19, 2024 | 50.20 | 51.29 | 49.52 | 50.61 | 50.52 | 2,902,404 |
| Sep 18, 2024 | 49.36 | 50.01 | 48.68 | 49.90 | 49.81 | 1,963,100 |
| Sep 13, 2024 | 50.14 | 50.34 | 49.30 | 49.38 | 49.29 | 1,602,102 |
| Sep 12, 2024 | 50.80 | 51.37 | 50.08 | 50.13 | 50.04 | 2,032,044 |
| Sep 11, 2024 | 50.49 | 50.80 | 50.00 | 50.57 | 50.48 | 1,635,800 |
| Sep 10, 2024 | 50.23 | 50.89 | 49.02 | 50.49 | 50.40 | 2,917,115 |
| Sep 9, 2024 | 49.98 | 50.57 | 49.49 | 50.20 | 50.11 | 2,626,621 |
| Sep 6, 2024 | 51.24 | 51.56 | 50.04 | 50.07 | 49.98 | 2,518,500 |
| Sep 5, 2024 | 51.64 | 52.08 | 51.16 | 51.26 | 51.17 | 2,627,417 |
| Sep 4, 2024 | 50.80 | 51.93 | 50.53 | 51.63 | 51.54 | 2,178,786 |
| Sep 3, 2024 | 50.87 | 52.37 | 50.87 | 51.44 | 51.35 | 3,290,700 |
| Sep 2, 2024 | 53.45 | 53.53 | 51.01 | 51.01 | 50.92 | 4,594,327 |
| Aug 30, 2024 | 51.83 | 53.95 | 51.58 | 53.54 | 53.45 | 5,582,022 |
| Aug 29, 2024 | 51.51 | 52.50 | 51.30 | 51.85 | 51.76 | 3,497,412 |
| Aug 28, 2024 | 51.73 | 52.14 | 51.41 | 51.60 | 51.51 | 2,366,022 |
| Aug 27, 2024 | 53.06 | 53.20 | 51.73 | 51.73 | 51.64 | 2,561,028 |
| Aug 26, 2024 | 53.50 | 53.67 | 52.60 | 52.83 | 52.74 | 1,939,721 |
| Aug 23, 2024 | 52.61 | 53.41 | 52.36 | 53.11 | 53.02 | 1,879,146 |
| Aug 22, 2024 | 53.59 | 53.68 | 52.90 | 53.10 | 53.01 | 2,149,621 |
| Aug 21, 2024 | 54.46 | 54.79 | 53.50 | 53.66 | 53.57 | 2,363,590 |
| Aug 20, 2024 | 54.95 | 55.15 | 53.95 | 54.24 | 54.15 | 2,380,624 |
| Aug 19, 2024 | 55.12 | 55.88 | 54.70 | 54.94 | 54.84 | 1,828,040 |
| Aug 16, 2024 | 56.37 | 56.47 | 55.10 | 55.21 | 55.11 | 2,589,049 |
| Aug 15, 2024 | 55.40 | 57.00 | 55.06 | 56.02 | 55.92 | 3,097,268 |
| Aug 14, 2024 | 56.75 | 56.82 | 55.40 | 55.40 | 55.30 | 1,931,799 |
| Aug 13, 2024 | 55.80 | 56.74 | 55.50 | 56.39 | 56.29 | 2,120,560 |
| Aug 12, 2024 | 56.00 | 56.37 | 55.46 | 55.74 | 55.64 | 2,158,844 |
| Aug 9, 2024 | 57.43 | 57.90 | 56.35 | 56.35 | 56.25 | 2,780,400 |
| Aug 8, 2024 | 56.00 | 57.49 | 55.00 | 56.73 | 56.63 | 3,468,404 |
| Aug 7, 2024 | 0.2 Dividend | |||||
| Aug 7, 2024 | 57.00 | 57.57 | 56.48 | 56.49 | 56.39 | 2,442,504 |
| Aug 6, 2024 | 58.39 | 58.44 | 56.68 | 57.47 | 57.17 | 3,101,712 |
| Aug 5, 2024 | 59.30 | 60.30 | 57.00 | 57.00 | 56.70 | 5,597,044 |
| Aug 2, 2024 | 61.10 | 61.93 | 60.10 | 60.62 | 60.30 | 4,606,218 |
| Aug 1, 2024 | 62.50 | 62.88 | 61.23 | 62.19 | 61.87 | 6,495,345 |
| Jul 31, 2024 | 59.98 | 62.60 | 59.64 | 61.91 | 61.59 | 8,062,151 |
| Jul 30, 2024 | 59.49 | 60.58 | 57.90 | 60.56 | 60.24 | 5,872,928 |
| Jul 29, 2024 | 61.29 | 61.29 | 59.80 | 59.94 | 59.63 | 3,877,684 |
| Jul 26, 2024 | 61.98 | 62.35 | 60.50 | 61.30 | 60.98 | 3,877,825 |
| Jul 25, 2024 | 64.25 | 64.25 | 61.90 | 61.98 | 61.66 | 4,514,497 |
| Jul 24, 2024 | 65.49 | 66.18 | 63.91 | 64.27 | 63.94 | 4,363,566 |
| Jul 23, 2024 | 67.05 | 67.41 | 65.09 | 65.13 | 64.79 | 4,179,000 |
| Jul 22, 2024 | 68.37 | 68.98 | 67.28 | 67.56 | 67.21 | 5,189,600 |
| Jul 19, 2024 | 66.89 | 69.45 | 66.45 | 68.00 | 67.65 | 6,986,653 |
| Jul 18, 2024 | 66.00 | 67.35 | 64.41 | 66.74 | 66.39 | 6,148,992 |
| Jul 17, 2024 | 68.19 | 68.80 | 66.76 | 66.82 | 66.47 | 5,515,862 |
| Jul 16, 2024 | 67.61 | 69.30 | 67.10 | 68.36 | 68.00 | 7,152,309 |
| Jul 15, 2024 | 67.64 | 69.60 | 67.50 | 67.76 | 67.41 | 6,963,300 |
| Jul 12, 2024 | 65.51 | 68.77 | 64.63 | 67.63 | 67.28 | 9,060,528 |
| Jul 11, 2024 | 65.00 | 67.84 | 65.00 | 66.53 | 66.18 | 10,829,183 |
| Jul 10, 2024 | 61.35 | 63.03 | 61.35 | 62.70 | 62.37 | 5,823,400 |
| Jul 9, 2024 | 56.78 | 61.95 | 56.60 | 61.71 | 61.39 | 7,576,559 |
| Jul 8, 2024 | 57.55 | 58.62 | 56.78 | 57.14 | 56.84 | 3,355,709 |
| Jul 5, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.90 | - |
| Jul 4, 2024 | 58.40 | 58.88 | 57.12 | 57.20 | 56.90 | 2,995,969 |
| Jul 3, 2024 | 56.41 | 59.08 | 56.28 | 58.51 | 58.21 | 4,323,726 |
| Jul 2, 2024 | 57.57 | 58.09 | 56.50 | 56.71 | 56.41 | 2,895,000 |
| Jul 1, 2024 | 58.42 | 59.50 | 56.54 | 57.57 | 57.27 | 4,108,398 |
| Jun 28, 2024 | 58.37 | 60.13 | 58.01 | 59.17 | 58.86 | 5,433,479 |
| Jun 27, 2024 | 58.58 | 61.61 | 58.58 | 58.70 | 58.39 | 7,762,401 |
| Jun 26, 2024 | 56.40 | 58.20 | 56.00 | 57.98 | 57.68 | 3,603,750 |
| Jun 25, 2024 | 58.30 | 59.20 | 56.07 | 56.70 | 56.40 | 4,849,807 |
| Jun 24, 2024 | 59.78 | 61.47 | 58.75 | 58.80 | 58.49 | 5,372,783 |
| Jun 21, 2024 | 59.00 | 60.27 | 57.60 | 59.91 | 59.60 | 4,744,469 |
| Jun 20, 2024 | 59.23 | 61.17 | 59.22 | 60.10 | 59.79 | 6,153,793 |
| Jun 19, 2024 | 60.29 | 60.46 | 58.70 | 59.23 | 58.92 | 2,963,731 |
| Jun 18, 2024 | 60.36 | 60.54 | 59.45 | 59.90 | 59.59 | 3,746,646 |
| Jun 17, 2024 | 59.66 | 60.92 | 59.45 | 60.47 | 60.15 | 4,848,671 |
| Jun 14, 2024 | 58.86 | 59.86 | 58.11 | 59.65 | 59.34 | 4,671,689 |
| Jun 13, 2024 | 59.01 | 59.90 | 58.65 | 59.11 | 58.80 | 4,438,114 |
| Jun 12, 2024 | 59.55 | 60.00 | 58.58 | 58.97 | 58.66 | 5,227,814 |
| Jun 11, 2024 | 55.50 | 60.49 | 55.48 | 59.80 | 59.49 | 7,430,830 |
| Jun 7, 2024 | 56.29 | 57.10 | 55.34 | 55.81 | 55.52 | 3,236,344 |
| Jun 6, 2024 | 57.38 | 57.75 | 56.13 | 56.16 | 55.87 | 3,667,100 |
| Jun 5, 2024 | 57.18 | 57.90 | 56.87 | 57.16 | 56.86 | 3,178,219 |
| Jun 4, 2024 | 56.90 | 57.67 | 56.40 | 56.86 | 56.56 | 3,230,900 |
| Jun 3, 2024 | 57.27 | 58.37 | 56.55 | 57.02 | 56.72 | 4,055,696 |
| May 31, 2024 | 56.50 | 57.66 | 56.00 | 57.20 | 56.90 | 3,850,800 |
| May 30, 2024 | 54.60 | 56.73 | 54.00 | 56.30 | 56.01 | 3,675,168 |
| May 29, 2024 | 55.40 | 56.16 | 54.73 | 54.93 | 54.64 | 2,236,619 |
| May 28, 2024 | 54.59 | 56.94 | 54.20 | 55.74 | 55.45 | 3,766,534 |
| May 27, 2024 | 54.00 | 54.69 | 52.30 | 54.52 | 54.24 | 2,888,099 |
| May 24, 2024 | 54.73 | 54.99 | 53.35 | 53.42 | 53.14 | 2,073,800 |
| May 23, 2024 | 56.42 | 56.68 | 54.56 | 54.72 | 54.43 | 2,216,147 |
| May 22, 2024 | 56.37 | 56.75 | 55.54 | 56.43 | 56.14 | 1,675,100 |
| May 21, 2024 | 55.49 | 57.43 | 55.11 | 56.32 | 56.03 | 2,542,590 |
| May 20, 2024 | 55.15 | 56.15 | 54.70 | 55.75 | 55.46 | 2,837,503 |
| May 17, 2024 | 53.93 | 55.00 | 53.37 | 54.95 | 54.66 | 3,453,625 |
| May 16, 2024 | 54.79 | 55.59 | 53.58 | 53.80 | 53.52 | 5,585,767 |
| May 15, 2024 | 55.49 | 56.89 | 54.73 | 54.79 | 54.50 | 5,706,106 |
| May 14, 2024 | 58.98 | 59.53 | 57.78 | 57.83 | 57.53 | 2,695,436 |
| May 13, 2024 | 57.30 | 60.11 | 57.02 | 58.67 | 58.36 | 3,994,914 |
| May 10, 2024 | 58.32 | 59.46 | 58.01 | 58.24 | 57.94 | 3,401,200 |
| May 9, 2024 | 57.50 | 58.66 | 57.00 | 58.27 | 57.97 | 2,706,400 |
| May 8, 2024 | 57.63 | 58.15 | 56.79 | 57.00 | 56.70 | 2,676,450 |
| May 7, 2024 | 57.58 | 59.09 | 57.48 | 57.73 | 57.43 | 3,369,774 |
| May 6, 2024 | 58.79 | 59.60 | 58.00 | 58.05 | 57.75 | 4,226,524 |
| Apr 30, 2024 | 57.99 | 58.12 | 57.10 | 57.75 | 57.45 | 3,298,260 |
| Apr 29, 2024 | 56.15 | 58.50 | 56.11 | 58.12 | 57.82 | 5,360,176 |
| Apr 26, 2024 | 54.08 | 56.54 | 53.97 | 56.11 | 55.82 | 5,518,000 |
| Apr 25, 2024 | 53.80 | 55.12 | 53.78 | 53.79 | 53.51 | 2,914,903 |
| Apr 24, 2024 | 53.06 | 54.80 | 53.06 | 54.50 | 54.22 | 4,256,545 |
| Apr 23, 2024 | 53.30 | 54.25 | 52.68 | 53.32 | 53.04 | 3,038,289 |
| Apr 22, 2024 | 51.38 | 53.59 | 50.10 | 53.15 | 52.87 | 3,973,165 |
| Apr 19, 2024 | 53.10 | 53.44 | 52.10 | 52.80 | 52.52 | 3,973,156 |
| Apr 18, 2024 | 53.88 | 54.85 | 52.63 | 53.58 | 53.30 | 5,694,753 |
Related Tickers
688249.SS Nexchip Semiconductor Corporation
20.82
+0.43%
2878.HK Solomon Systech (International) Limited
0.400
0.00%
603501.SS Will Semiconductor Co., Ltd.
122.28
-0.10%
GFS GlobalFoundries Inc.
31.70
+0.25%
STM STMicroelectronics N.V.
20.26
+0.70%
ON ON Semiconductor Corporation
34.64
+1.14%
ASX ASE Technology Holding Co., Ltd.
8.08
-1.58%
TXN Texas Instruments Incorporated
148.44
+1.29%
ARM Arm Holdings plc
100.73
-0.27%
INTC Intel Corporation
18.93
-1.56%