HKSE - Delayed Quote • HKD
China Everbright Environment Group Limited (0257.HK)
At close: 4:09 PM GMT+8
Currency in HKD 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 25, 2024 | 3.200 | 3.360 | 3.200 | 3.260 | 3.260 | 19,626,802 |
Apr 24, 2024 | 3.290 | 3.300 | 3.230 | 3.250 | 3.250 | 12,093,000 |
Apr 23, 2024 | 3.210 | 3.300 | 3.200 | 3.260 | 3.260 | 28,334,372 |
Apr 22, 2024 | 3.120 | 3.230 | 3.120 | 3.170 | 3.170 | 21,389,460 |
Apr 19, 2024 | 3.050 | 3.150 | 3.050 | 3.120 | 3.120 | 19,404,536 |
Apr 18, 2024 | 3.030 | 3.100 | 3.030 | 3.060 | 3.060 | 18,928,797 |
Apr 17, 2024 | 3.040 | 3.080 | 3.010 | 3.060 | 3.060 | 19,752,962 |
Apr 16, 2024 | 3.070 | 3.130 | 3.010 | 3.040 | 3.040 | 13,574,000 |
Apr 15, 2024 | 3.090 | 3.210 | 3.090 | 3.130 | 3.130 | 19,822,450 |
Apr 12, 2024 | 3.180 | 3.210 | 3.110 | 3.120 | 3.120 | 14,771,717 |
Apr 11, 2024 | 3.200 | 3.240 | 3.180 | 3.190 | 3.190 | 7,783,978 |
Apr 10, 2024 | 3.150 | 3.240 | 3.140 | 3.210 | 3.210 | 20,640,185 |
Apr 9, 2024 | 3.200 | 3.210 | 3.140 | 3.150 | 3.150 | 11,649,830 |
Apr 8, 2024 | 3.040 | 3.230 | 3.030 | 3.200 | 3.200 | 25,527,482 |
Apr 5, 2024 | 3.210 | 3.210 | 2.990 | 3.020 | 3.020 | 13,546,000 |
Apr 3, 2024 | 3.170 | 3.280 | 3.120 | 3.210 | 3.210 | 38,447,770 |
Apr 2, 2024 | 3.060 | 3.200 | 3.040 | 3.160 | 3.160 | 51,058,096 |
Mar 28, 2024 | 2.840 | 3.100 | 2.830 | 3.040 | 3.040 | 66,056,700 |
Mar 27, 2024 | 2.900 | 2.960 | 2.600 | 2.850 | 2.850 | 92,261,679 |
Mar 26, 2024 | 3.000 | 3.030 | 2.890 | 2.920 | 2.920 | 42,243,106 |
Mar 25, 2024 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 17,875,790 |
Mar 22, 2024 | 3.100 | 3.120 | 2.990 | 3.030 | 3.030 | 28,330,687 |
Mar 21, 2024 | 3.050 | 3.130 | 3.050 | 3.110 | 3.110 | 24,850,180 |
Mar 20, 2024 | 3.040 | 3.120 | 2.990 | 3.060 | 3.060 | 22,686,000 |
Mar 19, 2024 | 3.090 | 3.120 | 3.020 | 3.040 | 3.040 | 28,110,605 |
Mar 18, 2024 | 3.100 | 3.200 | 3.050 | 3.110 | 3.110 | 26,962,793 |
Mar 15, 2024 | 3.030 | 3.150 | 3.020 | 3.110 | 3.110 | 28,094,960 |
Mar 14, 2024 | 3.090 | 3.170 | 3.040 | 3.050 | 3.050 | 25,357,969 |
Mar 13, 2024 | 3.020 | 3.200 | 2.970 | 3.090 | 3.090 | 46,511,408 |
Mar 12, 2024 | 3.010 | 3.040 | 2.970 | 2.980 | 2.980 | 14,880,672 |
Mar 11, 2024 | 3.020 | 3.070 | 3.000 | 3.010 | 3.010 | 18,763,011 |
Mar 8, 2024 | 2.880 | 3.070 | 2.880 | 3.010 | 3.010 | 29,181,459 |
Mar 7, 2024 | 2.860 | 2.940 | 2.860 | 2.870 | 2.870 | 16,028,864 |
Mar 6, 2024 | 2.830 | 2.920 | 2.830 | 2.870 | 2.870 | 14,615,158 |
Mar 5, 2024 | 2.870 | 2.910 | 2.820 | 2.840 | 2.840 | 30,948,433 |
Mar 4, 2024 | 2.960 | 2.970 | 2.860 | 2.890 | 2.890 | 33,508,126 |
Mar 1, 2024 | 2.890 | 3.000 | 2.860 | 2.950 | 2.950 | 99,983,988 |
Feb 29, 2024 | 2.990 | 3.070 | 2.900 | 2.910 | 2.910 | 365,381,820 |
Feb 28, 2024 | 2.970 | 3.040 | 2.950 | 2.990 | 2.990 | 35,259,356 |
Feb 27, 2024 | 2.940 | 2.970 | 2.900 | 2.960 | 2.960 | 35,365,473 |
Feb 26, 2024 | 3.050 | 3.060 | 2.940 | 2.960 | 2.960 | 28,687,568 |
Feb 23, 2024 | 3.040 | 3.100 | 2.990 | 3.050 | 3.050 | 36,021,519 |
Feb 22, 2024 | 2.930 | 3.040 | 2.880 | 3.040 | 3.040 | 41,059,666 |
Feb 21, 2024 | 2.950 | 2.990 | 2.900 | 2.940 | 2.940 | 43,265,311 |
Feb 20, 2024 | 2.790 | 2.970 | 2.720 | 2.950 | 2.950 | 52,157,599 |
Feb 19, 2024 | 2.740 | 2.820 | 2.720 | 2.790 | 2.790 | 33,334,359 |
Feb 16, 2024 | 2.650 | 2.740 | 2.630 | 2.730 | 2.730 | 13,883,067 |
Feb 15, 2024 | 2.700 | 2.700 | 2.580 | 2.650 | 2.650 | 26,321,236 |
Feb 14, 2024 | 2.820 | 2.820 | 2.660 | 2.710 | 2.710 | 25,452,770 |
Feb 9, 2024 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
Feb 8, 2024 | 2.850 | 2.870 | 2.790 | 2.820 | 2.820 | 13,516,353 |
Feb 7, 2024 | 2.850 | 2.880 | 2.810 | 2.840 | 2.840 | 20,666,483 |
Feb 6, 2024 | 2.690 | 2.860 | 2.690 | 2.840 | 2.840 | 21,400,436 |
Feb 5, 2024 | 2.740 | 2.750 | 2.660 | 2.710 | 2.710 | 14,081,720 |
Feb 2, 2024 | 2.720 | 2.840 | 2.720 | 2.750 | 2.750 | 25,935,937 |
Feb 1, 2024 | 2.690 | 2.770 | 2.640 | 2.740 | 2.740 | 28,900,819 |
Jan 31, 2024 | 2.670 | 2.740 | 2.640 | 2.720 | 2.720 | 22,505,643 |
Jan 30, 2024 | 2.760 | 2.770 | 2.680 | 2.690 | 2.690 | 20,472,762 |
Jan 29, 2024 | 2.770 | 2.840 | 2.730 | 2.780 | 2.780 | 25,150,946 |
Jan 26, 2024 | 2.770 | 2.790 | 2.680 | 2.750 | 2.750 | 31,656,790 |
Jan 25, 2024 | 2.700 | 2.830 | 2.690 | 2.770 | 2.770 | 52,244,587 |
Jan 24, 2024 | 2.530 | 2.720 | 2.520 | 2.700 | 2.700 | 46,577,290 |
Jan 23, 2024 | 2.410 | 2.510 | 2.400 | 2.490 | 2.490 | 17,640,406 |
Jan 22, 2024 | 2.490 | 2.490 | 2.380 | 2.390 | 2.390 | 24,588,955 |
Jan 19, 2024 | 2.570 | 2.570 | 2.450 | 2.490 | 2.490 | 38,215,116 |
Jan 18, 2024 | 2.590 | 2.590 | 2.530 | 2.570 | 2.570 | 19,133,196 |
Jan 17, 2024 | 2.670 | 2.670 | 2.570 | 2.580 | 2.580 | 30,982,488 |
Jan 16, 2024 | 2.710 | 2.740 | 2.640 | 2.680 | 2.680 | 23,271,000 |
Jan 15, 2024 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | - |
Jan 12, 2024 | 2.670 | 2.770 | 2.670 | 2.740 | 2.740 | 60,975,198 |
Jan 11, 2024 | 2.650 | 2.700 | 2.610 | 2.660 | 2.660 | 22,445,909 |
Jan 10, 2024 | 2.650 | 2.700 | 2.620 | 2.630 | 2.630 | 15,084,200 |
Jan 9, 2024 | 2.620 | 2.680 | 2.590 | 2.650 | 2.650 | 29,936,125 |
Jan 8, 2024 | 2.570 | 2.700 | 2.560 | 2.620 | 2.620 | 38,313,094 |
Jan 5, 2024 | 2.570 | 2.650 | 2.560 | 2.570 | 2.570 | 23,078,600 |
Jan 4, 2024 | 2.570 | 2.590 | 2.540 | 2.570 | 2.570 | 21,751,455 |
Jan 3, 2024 | 2.520 | 2.580 | 2.500 | 2.550 | 2.550 | 18,301,352 |
Jan 2, 2024 | 2.550 | 2.550 | 2.500 | 2.520 | 2.520 | 9,918,202 |
Dec 29, 2023 | 2.470 | 2.550 | 2.470 | 2.540 | 2.540 | 18,349,459 |
Dec 28, 2023 | 2.460 | 2.500 | 2.450 | 2.470 | 2.470 | 16,675,734 |
Dec 27, 2023 | 2.370 | 2.460 | 2.370 | 2.460 | 2.460 | 18,771,366 |
Dec 22, 2023 | 2.370 | 2.420 | 2.350 | 2.360 | 2.360 | 18,459,035 |
Dec 21, 2023 | 2.330 | 2.390 | 2.330 | 2.370 | 2.370 | 22,905,366 |
Dec 20, 2023 | 2.400 | 2.430 | 2.330 | 2.350 | 2.350 | 14,298,488 |
Dec 19, 2023 | 2.430 | 2.430 | 2.360 | 2.380 | 2.380 | 13,779,690 |
Dec 18, 2023 | 2.450 | 2.460 | 2.420 | 2.440 | 2.440 | 10,019,018 |
Dec 15, 2023 | 2.420 | 2.480 | 2.420 | 2.460 | 2.460 | 23,156,011 |
Dec 14, 2023 | 2.390 | 2.420 | 2.390 | 2.400 | 2.400 | 6,605,000 |
Dec 13, 2023 | 2.430 | 2.430 | 2.370 | 2.380 | 2.380 | 7,850,000 |
Dec 12, 2023 | 2.400 | 2.440 | 2.400 | 2.430 | 2.430 | 9,878,658 |
Dec 11, 2023 | 2.370 | 2.400 | 2.360 | 2.390 | 2.390 | 12,788,427 |
Dec 8, 2023 | 2.460 | 2.460 | 2.380 | 2.380 | 2.380 | 19,940,952 |
Dec 7, 2023 | 2.510 | 2.510 | 2.440 | 2.460 | 2.460 | 10,282,205 |
Dec 6, 2023 | 2.470 | 2.510 | 2.450 | 2.510 | 2.510 | 5,372,430 |
Dec 5, 2023 | 2.530 | 2.540 | 2.450 | 2.470 | 2.470 | 13,657,900 |
Dec 4, 2023 | 2.580 | 2.580 | 2.530 | 2.530 | 2.530 | 10,794,142 |
Dec 1, 2023 | 2.570 | 2.580 | 2.540 | 2.560 | 2.560 | 6,647,064 |
Nov 30, 2023 | 2.530 | 2.580 | 2.530 | 2.570 | 2.570 | 21,397,958 |
Nov 29, 2023 | 2.590 | 2.620 | 2.520 | 2.540 | 2.540 | 18,158,000 |
Nov 28, 2023 | 2.600 | 2.620 | 2.590 | 2.590 | 2.590 | 11,793,847 |
Nov 27, 2023 | 2.630 | 2.630 | 2.580 | 2.610 | 2.610 | 15,964,000 |
Nov 24, 2023 | 2.660 | 2.660 | 2.620 | 2.620 | 2.620 | 17,740,521 |
Nov 23, 2023 | 2.610 | 2.670 | 2.600 | 2.670 | 2.670 | 7,613,889 |
Nov 22, 2023 | 2.630 | 2.650 | 2.610 | 2.610 | 2.610 | 10,373,990 |
Nov 21, 2023 | 2.680 | 2.700 | 2.630 | 2.630 | 2.630 | 9,481,087 |
Nov 20, 2023 | 2.680 | 2.700 | 2.660 | 2.670 | 2.670 | 6,468,622 |
Nov 17, 2023 | 2.680 | 2.690 | 2.660 | 2.680 | 2.680 | 3,426,000 |
Nov 16, 2023 | 2.720 | 2.730 | 2.680 | 2.700 | 2.700 | 5,047,152 |
Nov 15, 2023 | 2.680 | 2.720 | 2.680 | 2.720 | 2.720 | 4,391,144 |
Nov 14, 2023 | 2.670 | 2.680 | 2.640 | 2.660 | 2.660 | 2,686,350 |
Nov 13, 2023 | 2.640 | 2.660 | 2.620 | 2.650 | 2.650 | 2,541,583 |
Nov 10, 2023 | 2.660 | 2.660 | 2.620 | 2.640 | 2.640 | 5,122,187 |
Nov 9, 2023 | 2.690 | 2.700 | 2.670 | 2.670 | 2.670 | 3,062,306 |
Nov 8, 2023 | 2.690 | 2.710 | 2.670 | 2.690 | 2.690 | 3,298,000 |
Nov 7, 2023 | 2.700 | 2.720 | 2.680 | 2.690 | 2.690 | 4,476,680 |
Nov 6, 2023 | 2.720 | 2.730 | 2.690 | 2.720 | 2.720 | 9,646,759 |
Nov 3, 2023 | 2.700 | 2.720 | 2.670 | 2.710 | 2.710 | 3,970,493 |
Nov 2, 2023 | 2.690 | 2.720 | 2.670 | 2.680 | 2.680 | 3,118,000 |
Nov 1, 2023 | 2.690 | 2.700 | 2.660 | 2.670 | 2.670 | 2,903,000 |
Oct 31, 2023 | 2.710 | 2.710 | 2.660 | 2.670 | 2.670 | 5,049,400 |
Oct 30, 2023 | 2.700 | 2.730 | 2.670 | 2.710 | 2.710 | 4,384,000 |
Oct 27, 2023 | 2.670 | 2.740 | 2.670 | 2.710 | 2.710 | 9,667,244 |
Oct 26, 2023 | 2.670 | 2.690 | 2.650 | 2.670 | 2.670 | 2,559,000 |
Oct 25, 2023 | 2.670 | 2.720 | 2.670 | 2.680 | 2.680 | 4,608,740 |
Oct 24, 2023 | 2.650 | 2.660 | 2.610 | 2.630 | 2.630 | 5,543,417 |
Oct 20, 2023 | 2.650 | 2.670 | 2.640 | 2.660 | 2.660 | 2,817,161 |
Oct 19, 2023 | 2.670 | 2.680 | 2.620 | 2.650 | 2.650 | 4,468,000 |
Oct 18, 2023 | 2.700 | 2.720 | 2.670 | 2.670 | 2.670 | 4,869,945 |
Oct 17, 2023 | 2.660 | 2.720 | 2.660 | 2.710 | 2.710 | 3,667,000 |
Oct 16, 2023 | 2.700 | 2.700 | 2.650 | 2.660 | 2.660 | 3,083,364 |
Oct 13, 2023 | 2.730 | 2.740 | 2.690 | 2.700 | 2.700 | 3,808,000 |
Oct 12, 2023 | 2.720 | 2.770 | 2.690 | 2.760 | 2.760 | 5,269,176 |
Oct 11, 2023 | 2.680 | 2.710 | 2.680 | 2.690 | 2.690 | 9,006,705 |
Oct 10, 2023 | 2.680 | 2.720 | 2.650 | 2.660 | 2.660 | 6,477,107 |
Oct 9, 2023 | 2.600 | 2.680 | 2.550 | 2.670 | 2.670 | 5,953,306 |
Oct 6, 2023 | 2.580 | 2.680 | 2.580 | 2.650 | 2.650 | 3,487,151 |
Oct 5, 2023 | 2.570 | 2.590 | 2.560 | 2.580 | 2.580 | 3,367,040 |
Oct 4, 2023 | 2.610 | 2.610 | 2.560 | 2.570 | 2.570 | 2,851,006 |
Oct 3, 2023 | 2.730 | 2.730 | 2.580 | 2.610 | 2.610 | 5,595,117 |
Sep 29, 2023 | 2.660 | 2.730 | 2.660 | 2.700 | 2.700 | 5,020,584 |
Sep 28, 2023 | 2.680 | 2.680 | 2.640 | 2.660 | 2.660 | 5,406,345 |
Sep 27, 2023 | 2.660 | 2.690 | 2.640 | 2.680 | 2.680 | 4,177,259 |
Sep 26, 2023 | 2.670 | 2.670 | 2.630 | 2.630 | 2.630 | 7,324,300 |
Sep 25, 2023 | 0.140 Dividend | |||||
Sep 25, 2023 | 2.690 | 2.740 | 2.660 | 2.660 | 2.660 | 8,235,198 |
Sep 22, 2023 | 2.820 | 2.850 | 2.820 | 2.840 | 2.700 | 7,764,909 |
Sep 21, 2023 | 2.860 | 2.870 | 2.810 | 2.820 | 2.681 | 7,389,698 |
Sep 20, 2023 | 2.860 | 2.870 | 2.840 | 2.840 | 2.700 | 5,221,002 |
Sep 19, 2023 | 2.850 | 2.890 | 2.850 | 2.860 | 2.719 | 4,801,394 |
Sep 18, 2023 | 2.860 | 2.870 | 2.820 | 2.860 | 2.719 | 6,295,657 |
Sep 15, 2023 | 2.870 | 2.900 | 2.850 | 2.850 | 2.710 | 9,398,751 |
Sep 14, 2023 | 2.860 | 2.880 | 2.850 | 2.850 | 2.710 | 8,573,788 |
Sep 13, 2023 | 2.870 | 2.880 | 2.840 | 2.850 | 2.710 | 2,572,000 |
Sep 12, 2023 | 2.890 | 2.890 | 2.820 | 2.840 | 2.700 | 7,549,663 |
Sep 11, 2023 | 2.900 | 2.920 | 2.890 | 2.890 | 2.748 | 4,187,033 |
Sep 7, 2023 | 2.910 | 2.940 | 2.890 | 2.910 | 2.767 | 6,747,590 |
Sep 6, 2023 | 2.920 | 2.960 | 2.890 | 2.930 | 2.786 | 5,240,819 |
Sep 5, 2023 | 2.960 | 2.960 | 2.900 | 2.920 | 2.776 | 4,516,024 |
Sep 4, 2023 | 2.860 | 2.960 | 2.860 | 2.930 | 2.786 | 12,549,933 |
Aug 31, 2023 | 2.850 | 2.890 | 2.840 | 2.860 | 2.719 | 12,066,000 |
Aug 30, 2023 | 2.880 | 2.930 | 2.850 | 2.850 | 2.710 | 8,137,000 |
Aug 29, 2023 | 2.750 | 2.890 | 2.740 | 2.880 | 2.738 | 15,753,600 |
Aug 28, 2023 | 2.840 | 2.870 | 2.730 | 2.740 | 2.605 | 9,028,879 |
Aug 25, 2023 | 2.730 | 2.820 | 2.720 | 2.760 | 2.624 | 6,256,849 |
Aug 24, 2023 | 2.740 | 2.780 | 2.730 | 2.740 | 2.605 | 10,105,651 |
Aug 23, 2023 | 2.760 | 2.780 | 2.730 | 2.730 | 2.595 | 5,377,690 |
Aug 22, 2023 | 2.760 | 2.790 | 2.740 | 2.760 | 2.624 | 7,185,678 |
Aug 21, 2023 | 2.820 | 2.820 | 2.730 | 2.740 | 2.605 | 9,083,391 |
Aug 18, 2023 | 2.860 | 2.880 | 2.820 | 2.820 | 2.681 | 4,834,920 |
Aug 17, 2023 | 2.880 | 2.880 | 2.830 | 2.870 | 2.729 | 7,139,725 |
Aug 16, 2023 | 2.920 | 2.920 | 2.880 | 2.880 | 2.738 | 7,759,000 |
Aug 15, 2023 | 2.910 | 2.940 | 2.900 | 2.920 | 2.776 | 2,952,481 |
Aug 14, 2023 | 2.940 | 2.960 | 2.910 | 2.910 | 2.767 | 10,372,851 |
Aug 11, 2023 | 2.980 | 3.000 | 2.950 | 2.960 | 2.814 | 6,676,539 |
Aug 10, 2023 | 2.980 | 3.000 | 2.970 | 2.980 | 2.833 | 2,579,485 |
Aug 9, 2023 | 2.970 | 2.990 | 2.950 | 2.980 | 2.833 | 2,166,991 |
Aug 8, 2023 | 2.980 | 3.000 | 2.950 | 2.950 | 2.805 | 5,951,000 |
Aug 7, 2023 | 3.010 | 3.020 | 2.970 | 3.010 | 2.862 | 3,382,148 |
Aug 4, 2023 | 3.020 | 3.050 | 3.000 | 3.010 | 2.862 | 4,482,063 |
Aug 3, 2023 | 3.010 | 3.050 | 3.000 | 3.010 | 2.862 | 3,515,000 |
Aug 2, 2023 | 3.080 | 3.100 | 3.010 | 3.030 | 2.881 | 7,166,000 |
Aug 1, 2023 | 3.120 | 3.130 | 3.060 | 3.080 | 2.928 | 8,290,230 |
Jul 31, 2023 | 3.120 | 3.160 | 3.090 | 3.100 | 2.947 | 9,463,216 |
Jul 28, 2023 | 3.040 | 3.110 | 3.040 | 3.090 | 2.938 | 12,499,262 |
Jul 27, 2023 | 3.020 | 3.080 | 2.980 | 3.060 | 2.909 | 5,317,763 |
Jul 26, 2023 | 3.010 | 3.030 | 2.980 | 3.020 | 2.871 | 4,572,171 |
Jul 25, 2023 | 2.980 | 3.010 | 2.960 | 3.000 | 2.852 | 10,448,000 |
Jul 24, 2023 | 3.020 | 3.020 | 2.930 | 2.950 | 2.805 | 6,392,414 |
Jul 21, 2023 | 3.040 | 3.040 | 2.980 | 2.990 | 2.843 | 6,461,656 |
Jul 20, 2023 | 3.070 | 3.070 | 3.000 | 3.010 | 2.862 | 5,338,495 |
Jul 19, 2023 | 3.010 | 3.060 | 2.970 | 3.050 | 2.900 | 6,096,545 |
Jul 18, 2023 | 3.060 | 3.080 | 3.000 | 3.000 | 2.852 | 9,660,703 |
Jul 14, 2023 | 3.100 | 3.100 | 3.070 | 3.090 | 2.938 | 2,791,626 |
Jul 13, 2023 | 3.070 | 3.100 | 3.060 | 3.090 | 2.938 | 4,382,000 |
Jul 12, 2023 | 3.060 | 3.090 | 3.040 | 3.040 | 2.890 | 4,186,016 |
Jul 11, 2023 | 3.090 | 3.090 | 3.050 | 3.060 | 2.909 | 3,781,397 |
Jul 10, 2023 | 3.040 | 3.080 | 3.020 | 3.070 | 2.919 | 5,187,014 |
Jul 7, 2023 | 3.040 | 3.080 | 3.020 | 3.030 | 2.881 | 3,693,523 |
Jul 6, 2023 | 3.120 | 3.120 | 3.040 | 3.060 | 2.909 | 3,983,926 |
Jul 5, 2023 | 3.160 | 3.160 | 3.100 | 3.120 | 2.966 | 2,309,657 |
Jul 4, 2023 | 3.130 | 3.150 | 3.110 | 3.130 | 2.976 | 3,596,303 |
Jul 3, 2023 | 3.150 | 3.150 | 3.100 | 3.130 | 2.976 | 5,439,863 |
Jun 30, 2023 | 3.100 | 3.100 | 3.050 | 3.090 | 2.938 | 2,662,603 |
Jun 29, 2023 | 3.100 | 3.100 | 3.050 | 3.080 | 2.928 | 4,276,797 |
Jun 28, 2023 | 3.060 | 3.080 | 3.030 | 3.080 | 2.928 | 3,091,000 |
Jun 27, 2023 | 2.990 | 3.070 | 2.990 | 3.060 | 2.909 | 7,991,827 |
Jun 26, 2023 | 2.960 | 3.010 | 2.930 | 2.980 | 2.833 | 12,550,000 |
Jun 23, 2023 | 3.120 | 3.120 | 2.900 | 2.930 | 2.786 | 15,652,611 |
Jun 21, 2023 | 3.110 | 3.150 | 3.100 | 3.120 | 2.966 | 9,725,116 |
Jun 20, 2023 | 3.170 | 3.170 | 3.120 | 3.130 | 2.976 | 4,397,213 |
Jun 19, 2023 | 3.200 | 3.230 | 3.140 | 3.170 | 3.014 | 4,914,926 |
Jun 16, 2023 | 3.170 | 3.210 | 3.150 | 3.210 | 3.052 | 13,610,621 |
Jun 15, 2023 | 3.130 | 3.170 | 3.120 | 3.170 | 3.014 | 2,780,136 |
Jun 14, 2023 | 3.150 | 3.170 | 3.120 | 3.130 | 2.976 | 7,682,000 |
Jun 13, 2023 | 3.170 | 3.170 | 3.130 | 3.150 | 2.995 | 8,325,575 |
Jun 12, 2023 | 3.200 | 3.200 | 3.150 | 3.170 | 3.014 | 4,731,986 |
Jun 9, 2023 | 3.220 | 3.220 | 3.160 | 3.190 | 3.033 | 6,923,669 |
Jun 8, 2023 | 3.160 | 3.220 | 3.160 | 3.190 | 3.033 | 7,218,922 |
Jun 7, 2023 | 3.200 | 3.210 | 3.130 | 3.200 | 3.042 | 15,856,172 |
Jun 6, 2023 | 3.150 | 3.220 | 3.150 | 3.160 | 3.004 | 7,640,746 |
Jun 5, 2023 | 3.170 | 3.170 | 3.120 | 3.150 | 2.995 | 6,903,610 |
Jun 2, 2023 | 3.090 | 3.180 | 3.090 | 3.140 | 2.985 | 19,549,801 |
Jun 1, 2023 | 3.040 | 3.090 | 3.030 | 3.070 | 2.919 | 17,374,460 |
May 31, 2023 | 3.070 | 3.070 | 3.020 | 3.060 | 2.909 | 25,354,976 |
May 30, 2023 | 0.090 Dividend | |||||
May 30, 2023 | 3.090 | 3.100 | 3.020 | 3.070 | 2.919 | 14,232,000 |
May 29, 2023 | 3.180 | 3.230 | 3.150 | 3.160 | 2.919 | 15,158,890 |
May 25, 2023 | 3.220 | 3.240 | 3.160 | 3.170 | 2.928 | 10,180,695 |
May 24, 2023 | 3.250 | 3.280 | 3.200 | 3.240 | 2.993 | 12,003,200 |
May 23, 2023 | 3.300 | 3.300 | 3.210 | 3.240 | 2.993 | 10,099,995 |
May 22, 2023 | 3.270 | 3.290 | 3.230 | 3.280 | 3.029 | 8,046,209 |
May 19, 2023 | 3.330 | 3.340 | 3.240 | 3.270 | 3.020 | 11,448,950 |
May 18, 2023 | 3.370 | 3.390 | 3.300 | 3.330 | 3.076 | 11,134,562 |
May 17, 2023 | 3.390 | 3.390 | 3.330 | 3.340 | 3.085 | 9,918,000 |
May 16, 2023 | 3.390 | 3.410 | 3.350 | 3.370 | 3.113 | 4,283,753 |
May 15, 2023 | 3.390 | 3.400 | 3.340 | 3.380 | 3.122 | 8,121,940 |
May 12, 2023 | 3.500 | 3.500 | 3.330 | 3.400 | 3.140 | 20,298,283 |
May 11, 2023 | 3.530 | 3.550 | 3.450 | 3.480 | 3.214 | 8,940,177 |
May 10, 2023 | 3.510 | 3.580 | 3.490 | 3.530 | 3.260 | 16,840,231 |
May 9, 2023 | 3.540 | 3.590 | 3.500 | 3.510 | 3.242 | 15,566,280 |
May 8, 2023 | 3.470 | 3.540 | 3.440 | 3.510 | 3.242 | 12,360,250 |
May 5, 2023 | 3.480 | 3.570 | 3.420 | 3.470 | 3.205 | 25,688,481 |
May 4, 2023 | 3.350 | 3.490 | 3.350 | 3.450 | 3.187 | 26,478,661 |
May 3, 2023 | 3.350 | 3.380 | 3.310 | 3.370 | 3.113 | 5,283,402 |
May 2, 2023 | 3.350 | 3.390 | 3.320 | 3.360 | 3.103 | 6,280,400 |
Apr 28, 2023 | 3.280 | 3.340 | 3.260 | 3.320 | 3.066 | 13,335,174 |
Apr 27, 2023 | 3.190 | 3.280 | 3.180 | 3.260 | 3.011 | 10,547,959 |
Apr 26, 2023 | 3.140 | 3.200 | 3.140 | 3.180 | 2.937 | 5,422,855 |
Apr 25, 2023 | 3.200 | 3.210 | 3.140 | 3.150 | 2.909 | 9,907,509 |