46.90
-0.26
(-0.55%)
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 | 46.21 | 47.83 | 46.21 | 46.90 | 46.90 | 4,105,697 |
| Apr 10, 2025 | 47.78 | 48.50 | 46.80 | 47.16 | 47.16 | 5,133,262 |
| Apr 9, 2025 | 45.15 | 46.20 | 43.00 | 45.84 | 45.84 | 5,111,420 |
| Apr 8, 2025 | 45.70 | 47.44 | 44.82 | 46.18 | 46.18 | 5,701,289 |
| Apr 7, 2025 | 50.30 | 50.50 | 43.02 | 45.06 | 45.06 | 6,979,441 |
| Apr 3, 2025 | 54.40 | 54.95 | 53.60 | 53.77 | 53.77 | 3,765,394 |
| Apr 2, 2025 | 55.48 | 55.78 | 55.00 | 55.13 | 55.13 | 2,687,132 |
| Apr 1, 2025 | 55.06 | 56.78 | 54.89 | 55.67 | 55.67 | 3,938,313 |
| Mar 31, 2025 | 56.81 | 57.22 | 54.76 | 54.92 | 54.92 | 5,185,707 |
| Mar 28, 2025 | 57.00 | 58.63 | 56.97 | 57.22 | 57.22 | 4,382,629 |
| Mar 27, 2025 | 57.81 | 57.88 | 56.64 | 57.26 | 57.26 | 4,533,019 |
| Mar 26, 2025 | 56.64 | 59.17 | 56.64 | 58.16 | 58.16 | 6,308,874 |
| Mar 25, 2025 | 56.37 | 57.35 | 56.07 | 56.85 | 56.85 | 3,858,363 |
| Mar 24, 2025 | 57.63 | 57.86 | 55.80 | 56.36 | 56.36 | 4,746,348 |
| Mar 21, 2025 | 57.58 | 58.35 | 57.30 | 57.62 | 57.62 | 3,518,820 |
| Mar 20, 2025 | 59.00 | 59.47 | 57.73 | 57.80 | 57.80 | 5,442,513 |
| Mar 19, 2025 | 58.29 | 60.50 | 57.60 | 59.32 | 59.32 | 6,139,500 |
| Mar 18, 2025 | 58.20 | 58.93 | 58.17 | 58.64 | 58.64 | 3,869,122 |
| Mar 17, 2025 | 58.70 | 59.50 | 58.23 | 58.41 | 58.41 | 4,108,973 |
| Mar 14, 2025 | 57.67 | 58.85 | 57.05 | 58.40 | 58.40 | 5,638,068 |
| Mar 13, 2025 | 57.96 | 58.50 | 56.85 | 57.67 | 57.67 | 4,264,381 |
| Mar 12, 2025 | 59.30 | 59.35 | 57.90 | 57.93 | 57.93 | 5,778,369 |
| Mar 11, 2025 | 57.00 | 59.88 | 56.20 | 59.31 | 59.31 | 7,825,541 |
| Mar 10, 2025 | 56.00 | 57.75 | 56.00 | 57.49 | 57.49 | 5,312,825 |
| Mar 7, 2025 | 57.60 | 57.64 | 55.52 | 55.92 | 55.92 | 7,972,792 |
| Mar 6, 2025 | 56.38 | 59.19 | 55.70 | 58.16 | 58.16 | 7,506,374 |
| Mar 5, 2025 | 58.20 | 58.22 | 55.70 | 56.02 | 56.02 | 6,889,814 |
| Mar 4, 2025 | 58.08 | 58.36 | 56.70 | 58.22 | 58.22 | 5,061,510 |
| Mar 3, 2025 | 60.47 | 61.23 | 57.84 | 58.31 | 58.31 | 7,996,414 |
| Feb 28, 2025 | 61.37 | 61.53 | 59.40 | 59.96 | 59.96 | 7,723,834 |
| Feb 27, 2025 | 60.16 | 61.88 | 59.56 | 60.82 | 60.82 | 12,230,802 |
| Feb 26, 2025 | 54.70 | 62.30 | 54.20 | 60.16 | 60.16 | 17,806,750 |
| Feb 25, 2025 | 53.21 | 54.50 | 53.01 | 53.64 | 53.64 | 5,519,001 |
| Feb 24, 2025 | 53.95 | 54.70 | 53.17 | 53.59 | 53.59 | 5,951,532 |
| Feb 21, 2025 | 53.77 | 54.15 | 52.88 | 54.00 | 54.00 | 6,275,029 |
| Feb 20, 2025 | 55.40 | 55.40 | 53.14 | 53.70 | 53.70 | 7,849,441 |
| Feb 19, 2025 | 54.62 | 55.45 | 54.30 | 55.41 | 55.41 | 4,449,687 |
| Feb 18, 2025 | 56.37 | 56.39 | 54.35 | 54.77 | 54.77 | 5,256,879 |
| Feb 17, 2025 | 56.09 | 56.60 | 55.44 | 56.00 | 56.00 | 5,397,262 |
| Feb 14, 2025 | 56.67 | 57.20 | 55.93 | 56.01 | 56.01 | 4,584,383 |
| Feb 13, 2025 | 57.83 | 57.83 | 56.42 | 56.43 | 56.43 | 5,828,798 |
| Feb 12, 2025 | 56.64 | 57.90 | 56.11 | 57.89 | 57.89 | 6,046,042 |
| Feb 11, 2025 | 58.91 | 59.00 | 56.46 | 56.63 | 56.63 | 6,708,275 |
| Feb 10, 2025 | 59.62 | 59.92 | 58.35 | 58.83 | 58.83 | 5,157,850 |
| Feb 7, 2025 | 57.70 | 61.10 | 57.65 | 59.62 | 59.62 | 6,847,988 |
| Feb 6, 2025 | 57.48 | 58.96 | 56.31 | 58.28 | 58.28 | 5,934,066 |
| Feb 5, 2025 | 59.75 | 60.01 | 57.44 | 57.49 | 57.49 | 5,349,257 |
| Jan 27, 2025 | 60.98 | 61.68 | 58.86 | 59.76 | 59.76 | 5,216,331 |
| Jan 24, 2025 | 60.15 | 61.47 | 59.66 | 60.84 | 60.84 | 6,271,727 |
| Jan 23, 2025 | 62.05 | 63.10 | 59.51 | 60.76 | 60.76 | 9,986,037 |
| Jan 22, 2025 | 70.50 | 70.50 | 60.13 | 61.18 | 61.18 | 19,676,467 |
| Jan 21, 2025 | 72.36 | 73.20 | 71.01 | 71.90 | 71.90 | 2,237,195 |
| Jan 20, 2025 | 71.10 | 74.00 | 70.88 | 71.41 | 71.41 | 3,214,131 |
| Jan 17, 2025 | 70.31 | 71.30 | 68.50 | 70.48 | 70.48 | 1,917,326 |
| Jan 16, 2025 | 71.57 | 73.59 | 70.05 | 70.52 | 70.52 | 2,306,890 |
| Jan 15, 2025 | 72.28 | 73.60 | 70.66 | 71.62 | 71.62 | 2,435,029 |
| Jan 14, 2025 | 68.05 | 73.49 | 67.60 | 72.79 | 72.79 | 4,183,024 |
| Jan 13, 2025 | 67.46 | 69.60 | 66.80 | 68.16 | 68.16 | 1,864,260 |
| Jan 10, 2025 | 69.50 | 70.55 | 67.25 | 67.25 | 67.25 | 1,752,386 |
| Jan 9, 2025 | 68.69 | 72.23 | 68.30 | 69.72 | 69.72 | 1,994,378 |
| Jan 8, 2025 | 69.49 | 70.38 | 66.87 | 69.37 | 69.37 | 2,520,316 |
| Jan 7, 2025 | 70.65 | 71.88 | 69.18 | 69.67 | 69.67 | 2,481,380 |
| Jan 6, 2025 | 67.99 | 73.80 | 67.11 | 70.75 | 70.75 | 3,988,806 |
| Jan 3, 2025 | 68.00 | 69.31 | 66.67 | 67.07 | 67.07 | 1,879,612 |
| Jan 2, 2025 | 71.82 | 71.98 | 67.50 | 68.09 | 68.09 | 1,958,806 |
| Dec 31, 2024 | 70.90 | 72.79 | 70.64 | 72.00 | 72.00 | 2,503,824 |
| Dec 30, 2024 | 69.00 | 72.00 | 68.02 | 70.99 | 70.99 | 2,795,236 |
| Dec 27, 2024 | 71.82 | 71.82 | 68.99 | 69.13 | 69.13 | 3,514,088 |
| Dec 26, 2024 | 73.56 | 73.80 | 71.31 | 71.50 | 71.50 | 2,020,342 |
| Dec 25, 2024 | 73.35 | 74.90 | 72.73 | 73.40 | 73.40 | 1,726,213 |
| Dec 24, 2024 | 72.30 | 74.67 | 72.01 | 72.78 | 72.78 | 1,748,584 |
| Dec 23, 2024 | 70.19 | 74.22 | 69.88 | 72.24 | 72.24 | 3,470,915 |
| Dec 20, 2024 | 69.52 | 71.18 | 68.69 | 70.29 | 70.29 | 2,467,333 |
| Dec 19, 2024 | 70.00 | 70.50 | 68.67 | 69.59 | 69.59 | 2,843,307 |
| Dec 18, 2024 | 72.70 | 72.70 | 70.33 | 70.77 | 70.77 | 2,477,587 |
| Dec 17, 2024 | 73.06 | 74.78 | 72.00 | 72.28 | 72.28 | 1,977,398 |
| Dec 16, 2024 | 74.35 | 75.18 | 73.00 | 73.49 | 73.49 | 2,115,748 |
| Dec 13, 2024 | 77.00 | 78.58 | 74.01 | 74.01 | 74.01 | 4,158,328 |
| Dec 12, 2024 | 75.17 | 78.18 | 74.63 | 77.31 | 77.31 | 2,562,565 |
| Dec 11, 2024 | 75.80 | 77.47 | 75.19 | 75.33 | 75.33 | 2,123,566 |
| Dec 10, 2024 | 76.50 | 77.66 | 75.50 | 76.26 | 76.26 | 2,739,249 |
| Dec 9, 2024 | 75.68 | 77.36 | 74.10 | 74.41 | 74.41 | 2,000,072 |
| Dec 6, 2024 | 75.52 | 76.70 | 73.03 | 75.80 | 75.80 | 3,223,885 |
| Dec 5, 2024 | 76.33 | 77.01 | 73.45 | 75.22 | 75.22 | 2,460,016 |
| Dec 4, 2024 | 80.99 | 81.99 | 76.15 | 76.52 | 76.52 | 3,562,462 |
| Dec 3, 2024 | 81.00 | 82.98 | 80.11 | 81.46 | 81.46 | 2,626,374 |
| Dec 2, 2024 | 78.80 | 81.97 | 78.61 | 80.84 | 80.84 | 3,097,953 |
| Nov 29, 2024 | 76.91 | 80.66 | 76.71 | 79.50 | 79.50 | 3,078,934 |
| Nov 28, 2024 | 76.90 | 79.52 | 75.52 | 77.00 | 77.00 | 2,114,746 |
| Nov 27, 2024 | 77.34 | 77.38 | 75.00 | 76.90 | 76.90 | 2,428,660 |
| Nov 26, 2024 | 76.62 | 79.07 | 74.60 | 77.38 | 77.38 | 3,334,324 |
| Nov 25, 2024 | 77.33 | 77.96 | 75.14 | 76.60 | 76.60 | 2,713,833 |
| Nov 22, 2024 | 82.55 | 82.56 | 76.68 | 77.69 | 77.69 | 7,224,987 |
| Nov 21, 2024 | 88.00 | 89.05 | 82.20 | 83.68 | 83.68 | 4,372,185 |
| Nov 20, 2024 | 90.00 | 90.00 | 85.09 | 87.50 | 87.50 | 3,077,623 |
| Nov 19, 2024 | 82.41 | 89.78 | 82.41 | 89.03 | 89.03 | 4,298,036 |
| Nov 18, 2024 | 86.18 | 88.36 | 81.20 | 82.91 | 82.91 | 3,572,078 |
| Nov 15, 2024 | 88.30 | 90.80 | 85.53 | 87.65 | 87.65 | 3,541,632 |
| Nov 14, 2024 | 89.78 | 93.02 | 88.01 | 88.25 | 88.25 | 3,968,223 |
| Nov 13, 2024 | 86.60 | 90.79 | 85.80 | 89.90 | 89.90 | 4,892,203 |
| Nov 12, 2024 | 82.68 | 90.38 | 80.60 | 88.17 | 88.17 | 7,831,020 |
| Nov 11, 2024 | 80.50 | 83.41 | 79.58 | 82.09 | 82.09 | 3,667,984 |
| Nov 8, 2024 | 83.20 | 84.50 | 80.01 | 80.43 | 80.43 | 3,296,736 |
| Nov 7, 2024 | 81.50 | 82.68 | 79.38 | 82.60 | 82.60 | 3,103,137 |
| Nov 6, 2024 | 83.16 | 87.76 | 82.57 | 83.97 | 83.97 | 3,660,641 |
| Nov 5, 2024 | 81.36 | 83.76 | 81.00 | 83.13 | 83.13 | 3,132,989 |
| Nov 4, 2024 | 78.16 | 83.96 | 78.16 | 82.40 | 82.40 | 3,541,040 |
| Nov 1, 2024 | 85.12 | 85.52 | 80.07 | 80.20 | 80.20 | 4,023,096 |
| Oct 31, 2024 | 88.86 | 88.89 | 83.67 | 85.12 | 85.12 | 5,400,062 |
| Oct 30, 2024 | 81.80 | 86.99 | 79.11 | 85.64 | 85.64 | 7,880,742 |
| Oct 29, 2024 | 82.00 | 83.00 | 78.96 | 79.93 | 79.93 | 2,854,516 |
| Oct 28, 2024 | 85.00 | 85.00 | 78.56 | 80.99 | 80.99 | 4,503,051 |
| Oct 25, 2024 | 83.00 | 88.88 | 82.71 | 84.40 | 84.40 | 5,545,762 |
| Oct 24, 2024 | 87.11 | 89.00 | 82.63 | 83.00 | 83.00 | 2,379,260 |
| Oct 23, 2024 | 87.50 | 91.73 | 85.40 | 87.70 | 87.70 | 3,316,662 |
| Oct 22, 2024 | 86.46 | 87.99 | 82.31 | 87.00 | 87.00 | 3,263,498 |
| Oct 21, 2024 | 84.92 | 90.98 | 84.00 | 86.90 | 86.90 | 3,945,262 |
| Oct 18, 2024 | 75.90 | 88.88 | 75.50 | 84.92 | 84.92 | 5,304,711 |
| Oct 17, 2024 | 78.97 | 79.12 | 76.28 | 76.31 | 76.31 | 2,022,750 |
| Oct 16, 2024 | 78.50 | 79.84 | 76.53 | 77.67 | 77.67 | 1,733,506 |
| Oct 15, 2024 | 80.36 | 81.37 | 78.55 | 78.88 | 78.88 | 3,138,848 |
| Oct 14, 2024 | 78.00 | 83.29 | 75.97 | 80.60 | 80.60 | 3,998,617 |
| Oct 11, 2024 | 80.00 | 81.36 | 74.80 | 76.50 | 76.50 | 4,571,546 |
| Oct 10, 2024 | 82.27 | 85.97 | 80.12 | 80.81 | 80.81 | 4,720,524 |
| Oct 9, 2024 | 93.70 | 97.58 | 81.80 | 82.27 | 82.27 | 6,922,873 |
| Oct 8, 2024 | 100.57 | 100.57 | 88.10 | 99.00 | 99.00 | 6,568,906 |
| Sep 30, 2024 | 75.20 | 84.48 | 74.39 | 83.96 | 83.96 | 7,304,771 |
| Sep 27, 2024 | 65.00 | 73.88 | 64.97 | 71.10 | 71.10 | 2,329,175 |
| Sep 26, 2024 | 63.08 | 64.53 | 62.48 | 64.17 | 64.17 | 3,821,298 |
| Sep 25, 2024 | 65.30 | 66.66 | 62.71 | 62.71 | 62.71 | 2,497,970 |
| Sep 24, 2024 | 64.50 | 65.78 | 62.36 | 64.43 | 64.43 | 3,054,478 |
| Sep 23, 2024 | 66.80 | 67.52 | 63.40 | 64.00 | 64.00 | 2,462,205 |
| Sep 20, 2024 | 66.99 | 67.50 | 65.00 | 66.90 | 66.90 | 1,782,601 |
| Sep 19, 2024 | 67.19 | 69.54 | 65.86 | 66.79 | 66.79 | 1,916,653 |
| Sep 18, 2024 | 65.50 | 67.40 | 64.00 | 66.64 | 66.64 | 1,490,818 |
| Sep 13, 2024 | 65.49 | 66.80 | 65.01 | 65.70 | 65.70 | 1,642,489 |
| Sep 12, 2024 | 66.66 | 67.20 | 65.00 | 65.30 | 65.30 | 1,939,632 |
| Sep 11, 2024 | 64.00 | 67.41 | 63.80 | 66.09 | 66.09 | 3,162,231 |
| Sep 10, 2024 | 61.51 | 64.51 | 61.22 | 64.10 | 64.10 | 2,256,261 |
| Sep 9, 2024 | 61.51 | 63.48 | 61.11 | 61.58 | 61.58 | 1,410,898 |
| Sep 6, 2024 | 64.20 | 64.70 | 61.59 | 62.06 | 62.06 | 1,507,041 |
| Sep 5, 2024 | 63.00 | 64.30 | 63.00 | 63.67 | 63.67 | 1,379,071 |
| Sep 4, 2024 | 65.08 | 65.08 | 62.86 | 63.30 | 63.30 | 2,152,008 |
| Sep 3, 2024 | 60.55 | 67.22 | 60.28 | 64.96 | 64.96 | 4,675,964 |
| Sep 2, 2024 | 59.96 | 62.98 | 59.30 | 60.23 | 60.23 | 3,118,784 |
| Aug 30, 2024 | 58.90 | 60.99 | 58.76 | 60.13 | 60.13 | 2,850,355 |
| Aug 29, 2024 | 59.10 | 60.23 | 58.00 | 59.71 | 59.71 | 3,150,348 |
| Aug 28, 2024 | 53.00 | 59.72 | 53.00 | 59.23 | 59.23 | 5,081,057 |
| Aug 27, 2024 | 56.00 | 56.72 | 54.80 | 55.74 | 55.74 | 1,784,333 |
| Aug 26, 2024 | 55.00 | 57.17 | 54.54 | 56.31 | 56.31 | 1,992,995 |
| Aug 23, 2024 | 54.64 | 55.15 | 53.90 | 54.50 | 54.50 | 972,296 |
| Aug 22, 2024 | 54.30 | 55.28 | 53.90 | 54.52 | 54.52 | 1,110,824 |
| Aug 21, 2024 | 54.51 | 54.79 | 53.40 | 54.30 | 54.30 | 952,658 |
| Aug 20, 2024 | 55.84 | 55.84 | 54.01 | 54.55 | 54.55 | 1,302,563 |
| Aug 19, 2024 | 54.90 | 56.35 | 54.63 | 55.69 | 55.69 | 1,763,419 |
| Aug 16, 2024 | 56.01 | 56.38 | 53.23 | 55.28 | 55.28 | 3,168,622 |
| Aug 15, 2024 | 58.18 | 58.20 | 55.75 | 56.18 | 56.18 | 2,130,341 |
| Aug 14, 2024 | 59.77 | 60.76 | 57.45 | 57.57 | 57.57 | 1,567,424 |
| Aug 13, 2024 | 59.94 | 59.94 | 58.68 | 59.78 | 59.78 | 1,186,025 |
| Aug 12, 2024 | 60.28 | 61.50 | 59.12 | 59.64 | 59.64 | 1,162,260 |
| Aug 9, 2024 | 60.35 | 61.70 | 59.98 | 60.26 | 60.26 | 1,271,291 |
| Aug 8, 2024 | 61.00 | 61.94 | 59.70 | 60.43 | 60.43 | 1,309,970 |
| Aug 7, 2024 | 62.00 | 62.30 | 60.50 | 61.43 | 61.43 | 1,620,645 |
| Aug 6, 2024 | 60.13 | 63.88 | 60.13 | 62.31 | 62.31 | 3,015,900 |
| Aug 5, 2024 | 58.00 | 62.15 | 58.00 | 60.86 | 60.86 | 3,347,537 |
| Aug 2, 2024 | 62.02 | 62.90 | 59.39 | 59.86 | 59.86 | 2,850,180 |
| Aug 1, 2024 | 65.05 | 65.82 | 62.08 | 62.94 | 62.94 | 2,743,839 |
| Jul 31, 2024 | 64.18 | 66.00 | 62.89 | 65.06 | 65.06 | 2,899,053 |
| Jul 30, 2024 | 67.02 | 67.02 | 63.90 | 64.30 | 64.30 | 2,185,717 |
| Jul 29, 2024 | 67.99 | 67.99 | 64.90 | 66.04 | 66.04 | 2,562,809 |
| Jul 26, 2024 | 70.27 | 70.99 | 67.00 | 67.96 | 67.96 | 4,036,121 |
| Jul 25, 2024 | 68.37 | 72.10 | 67.82 | 70.52 | 70.52 | 2,992,055 |
| Jul 24, 2024 | 68.50 | 69.75 | 67.08 | 68.74 | 68.74 | 2,239,383 |
| Jul 23, 2024 | 69.18 | 69.66 | 66.97 | 68.99 | 68.99 | 2,702,253 |
| Jul 22, 2024 | 67.30 | 70.48 | 66.33 | 69.18 | 69.18 | 5,203,024 |
| Jul 19, 2024 | 65.85 | 67.54 | 65.51 | 66.53 | 66.53 | 2,253,775 |
| Jul 18, 2024 | 61.81 | 67.08 | 61.17 | 66.37 | 66.37 | 3,872,881 |
| Jul 17, 2024 | 64.25 | 66.15 | 62.40 | 62.92 | 62.92 | 3,956,375 |
| Jul 16, 2024 | 61.58 | 62.92 | 60.35 | 61.79 | 61.79 | 3,435,340 |
| Jul 15, 2024 | 59.90 | 63.33 | 59.90 | 62.18 | 62.18 | 2,050,016 |
| Jul 12, 2024 | 59.47 | 65.01 | 59.20 | 63.04 | 63.04 | 3,995,911 |
| Jul 11, 2024 | 0.88 Dividend | |||||
| Jul 11, 2024 | 56.71 | 60.19 | 56.59 | 59.84 | 59.84 | 3,593,360 |
| Jul 11, 2024 | 1.49:1 Stock Splits | |||||
| Jul 10, 2024 | 58.32 | 59.36 | 56.80 | 57.12 | 56.24 | 2,459,985 |
| Jul 9, 2024 | 59.28 | 59.69 | 57.29 | 58.32 | 57.42 | 2,843,325 |
| Jul 8, 2024 | 60.40 | 61.73 | 59.30 | 59.74 | 58.82 | 1,960,552 |
| Jul 5, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 58.68 | - |
| Jul 4, 2024 | 59.06 | 60.77 | 57.74 | 59.60 | 58.68 | 2,205,422 |
| Jul 3, 2024 | 59.50 | 60.15 | 57.26 | 57.96 | 57.07 | 3,052,080 |
| Jul 2, 2024 | 61.58 | 61.58 | 60.16 | 60.16 | 59.23 | 1,399,126 |
| Jul 1, 2024 | 62.42 | 63.26 | 60.60 | 61.81 | 60.86 | 1,769,561 |
| Jun 28, 2024 | 61.47 | 62.78 | 61.34 | 61.80 | 60.85 | 1,645,076 |
| Jun 27, 2024 | 63.09 | 64.09 | 61.33 | 62.09 | 61.13 | 1,607,432 |
| Jun 26, 2024 | 63.14 | 63.96 | 61.74 | 62.26 | 61.30 | 2,339,055 |
| Jun 25, 2024 | 65.61 | 66.64 | 62.42 | 63.21 | 62.23 | 2,904,780 |
| Jun 24, 2024 | 66.79 | 67.85 | 65.78 | 65.95 | 64.93 | 2,051,884 |
| Jun 21, 2024 | 67.45 | 69.42 | 67.42 | 68.46 | 67.41 | 1,793,763 |
| Jun 20, 2024 | 66.44 | 68.60 | 66.10 | 67.20 | 66.17 | 2,073,913 |
| Jun 19, 2024 | 70.20 | 70.46 | 65.99 | 66.53 | 65.51 | 2,343,772 |
| Jun 18, 2024 | 69.12 | 71.54 | 68.86 | 70.20 | 69.12 | 1,775,326 |
| Jun 17, 2024 | 67.45 | 70.13 | 66.50 | 69.12 | 68.06 | 1,855,550 |
| Jun 14, 2024 | 68.07 | 68.73 | 66.56 | 67.47 | 66.43 | 1,167,817 |
| Jun 13, 2024 | 66.69 | 69.13 | 66.44 | 68.07 | 67.03 | 1,181,960 |
| Jun 12, 2024 | 66.98 | 67.58 | 66.22 | 66.91 | 65.88 | 1,056,174 |
| Jun 11, 2024 | 65.76 | 67.05 | 64.25 | 66.97 | 65.93 | 1,831,695 |
| Jun 7, 2024 | 67.13 | 68.21 | 64.11 | 65.22 | 64.22 | 3,048,629 |
| Jun 6, 2024 | 68.21 | 69.27 | 67.46 | 67.57 | 66.53 | 1,927,148 |
| Jun 5, 2024 | 68.72 | 69.64 | 67.45 | 67.76 | 66.71 | 2,045,413 |
| Jun 4, 2024 | 65.70 | 68.42 | 64.92 | 68.07 | 67.02 | 1,834,015 |
| Jun 3, 2024 | 66.62 | 66.98 | 64.77 | 66.03 | 65.02 | 2,616,143 |
| May 31, 2024 | 67.92 | 68.08 | 66.71 | 66.78 | 65.75 | 1,400,991 |
| May 30, 2024 | 67.80 | 69.40 | 67.11 | 68.02 | 66.97 | 1,542,979 |
| May 29, 2024 | 67.25 | 71.00 | 67.25 | 68.44 | 67.39 | 2,745,846 |
| May 28, 2024 | 67.11 | 67.76 | 65.89 | 66.58 | 65.56 | 1,228,715 |
| May 27, 2024 | 67.18 | 67.79 | 65.77 | 67.23 | 66.20 | 1,578,760 |
| May 24, 2024 | 67.79 | 68.89 | 66.68 | 66.75 | 65.72 | 1,416,581 |
| May 23, 2024 | 68.61 | 70.86 | 67.58 | 67.79 | 66.74 | 3,021,098 |
| May 22, 2024 | 68.43 | 70.92 | 67.68 | 70.27 | 69.19 | 3,689,436 |
| May 21, 2024 | 67.21 | 68.79 | 67.03 | 68.17 | 67.12 | 1,532,850 |
| May 20, 2024 | 67.65 | 69.39 | 67.30 | 67.85 | 66.81 | 1,897,018 |
| May 17, 2024 | 67.97 | 68.65 | 66.28 | 67.64 | 66.60 | 2,601,803 |
| May 16, 2024 | 69.13 | 70.12 | 68.19 | 69.13 | 68.06 | 2,384,236 |
| May 15, 2024 | 72.29 | 73.82 | 69.28 | 69.57 | 68.50 | 1,947,504 |
| May 14, 2024 | 71.29 | 71.48 | 69.97 | 70.60 | 69.52 | 1,785,304 |
| May 13, 2024 | 68.46 | 72.54 | 68.19 | 71.24 | 70.14 | 3,534,372 |
| May 10, 2024 | 71.21 | 71.64 | 68.12 | 68.56 | 67.51 | 3,878,242 |
| May 9, 2024 | 70.50 | 72.87 | 70.01 | 71.34 | 70.24 | 2,911,795 |
| May 8, 2024 | 71.15 | 73.05 | 70.24 | 70.47 | 69.38 | 2,833,246 |
| May 7, 2024 | 71.14 | 73.42 | 70.47 | 71.05 | 69.96 | 3,213,745 |
| May 6, 2024 | 71.60 | 72.13 | 70.52 | 71.43 | 70.33 | 3,485,184 |
| Apr 30, 2024 | 70.47 | 72.27 | 69.58 | 70.88 | 69.79 | 3,688,405 |
| Apr 29, 2024 | 65.73 | 71.58 | 64.62 | 70.27 | 69.19 | 5,821,096 |
| Apr 26, 2024 | 63.98 | 66.85 | 63.98 | 65.56 | 64.55 | 5,457,455 |
| Apr 25, 2024 | 66.11 | 67.50 | 62.82 | 63.93 | 62.94 | 9,463,957 |
| Apr 24, 2024 | 56.98 | 57.42 | 54.82 | 56.50 | 55.63 | 2,662,972 |
| Apr 23, 2024 | 58.39 | 59.92 | 56.62 | 56.81 | 55.94 | 2,436,783 |
| Apr 22, 2024 | 55.03 | 58.91 | 54.97 | 58.05 | 57.16 | 3,290,955 |
| Apr 19, 2024 | 59.41 | 59.41 | 51.68 | 56.26 | 55.39 | 6,048,126 |
| Apr 18, 2024 | 58.66 | 61.41 | 58.66 | 59.97 | 59.04 | 2,967,472 |
| Apr 17, 2024 | 59.71 | 60.16 | 58.38 | 59.32 | 58.41 | 1,982,605 |
| Apr 16, 2024 | 58.40 | 60.06 | 57.66 | 58.66 | 57.75 | 2,435,065 |
| Apr 15, 2024 | 57.75 | 60.96 | 57.75 | 58.09 | 57.20 | 2,510,790 |
| Apr 12, 2024 | 58.04 | 60.03 | 57.74 | 57.87 | 56.97 | 1,763,987 |
| Apr 11, 2024 | 57.38 | 59.63 | 57.07 | 58.19 | 57.29 | 1,774,062 |