Shanghai - Delayed Quote • CNY
Shanghai International Port (Group) Co., Ltd. (600018.SS)
As of 1:36 PM GMT+8. Market Open.
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 24, 2024 | 5.62 | 5.67 | 5.58 | 5.62 | 5.62 | 13,018,900 |
| Apr 23, 2024 | 5.71 | 5.73 | 5.59 | 5.61 | 5.61 | 23,757,896 |
| Apr 22, 2024 | 5.83 | 5.85 | 5.68 | 5.71 | 5.71 | 26,170,755 |
| Apr 19, 2024 | 5.76 | 5.90 | 5.75 | 5.80 | 5.80 | 23,830,981 |
| Apr 18, 2024 | 5.81 | 5.90 | 5.74 | 5.77 | 5.77 | 35,857,665 |
| Apr 17, 2024 | 5.68 | 5.82 | 5.67 | 5.81 | 5.81 | 36,053,815 |
| Apr 16, 2024 | 5.74 | 5.80 | 5.65 | 5.69 | 5.69 | 40,296,810 |
| Apr 15, 2024 | 5.66 | 5.77 | 5.63 | 5.74 | 5.74 | 35,152,150 |
| Apr 12, 2024 | 5.62 | 5.68 | 5.61 | 5.64 | 5.64 | 24,184,745 |
| Apr 11, 2024 | 5.62 | 5.66 | 5.54 | 5.61 | 5.61 | 24,591,701 |
| Apr 10, 2024 | 5.62 | 5.66 | 5.58 | 5.61 | 5.61 | 24,230,612 |
| Apr 9, 2024 | 5.60 | 5.64 | 5.56 | 5.61 | 5.61 | 27,484,295 |
| Apr 8, 2024 | 5.58 | 5.65 | 5.56 | 5.58 | 5.58 | 34,999,692 |
| Apr 3, 2024 | 5.49 | 5.59 | 5.48 | 5.58 | 5.58 | 36,039,161 |
| Apr 2, 2024 | 5.39 | 5.48 | 5.38 | 5.47 | 5.47 | 29,499,050 |
| Apr 1, 2024 | 5.39 | 5.41 | 5.34 | 5.40 | 5.40 | 23,103,951 |
| Mar 29, 2024 | 5.30 | 5.39 | 5.29 | 5.37 | 5.37 | 12,418,281 |
| Mar 28, 2024 | 5.28 | 5.34 | 5.24 | 5.31 | 5.31 | 21,631,402 |
| Mar 27, 2024 | 5.30 | 5.34 | 5.28 | 5.28 | 5.28 | 21,781,128 |
| Mar 26, 2024 | 5.28 | 5.30 | 5.25 | 5.29 | 5.29 | 18,255,001 |
| Mar 25, 2024 | 5.24 | 5.34 | 5.22 | 5.29 | 5.29 | 25,960,906 |
| Mar 22, 2024 | 5.26 | 5.28 | 5.18 | 5.24 | 5.24 | 20,829,001 |
| Mar 21, 2024 | 5.30 | 5.31 | 5.25 | 5.27 | 5.27 | 16,984,319 |
| Mar 20, 2024 | 5.25 | 5.30 | 5.24 | 5.29 | 5.29 | 17,437,718 |
| Mar 19, 2024 | 5.29 | 5.30 | 5.25 | 5.26 | 5.26 | 16,134,830 |
| Mar 18, 2024 | 5.27 | 5.35 | 5.26 | 5.29 | 5.29 | 26,058,927 |
| Mar 15, 2024 | 5.26 | 5.28 | 5.22 | 5.27 | 5.27 | 14,797,382 |
| Mar 14, 2024 | 5.25 | 5.31 | 5.24 | 5.27 | 5.27 | 18,574,513 |
| Mar 13, 2024 | 5.28 | 5.28 | 5.21 | 5.25 | 5.25 | 19,017,601 |
| Mar 12, 2024 | 5.33 | 5.34 | 5.25 | 5.26 | 5.26 | 27,721,681 |
| Mar 11, 2024 | 5.39 | 5.41 | 5.31 | 5.34 | 5.34 | 20,689,453 |
| Mar 8, 2024 | 5.38 | 5.39 | 5.34 | 5.38 | 5.38 | 18,730,530 |
| Mar 7, 2024 | 5.39 | 5.43 | 5.36 | 5.38 | 5.38 | 15,672,495 |
| Mar 6, 2024 | 5.41 | 5.44 | 5.38 | 5.38 | 5.38 | 19,137,963 |
| Mar 5, 2024 | 5.37 | 5.43 | 5.35 | 5.41 | 5.41 | 22,522,302 |
| Mar 4, 2024 | 5.37 | 5.40 | 5.34 | 5.36 | 5.36 | 20,523,379 |
| Mar 1, 2024 | 5.41 | 5.43 | 5.35 | 5.40 | 5.40 | 27,201,000 |
| Feb 29, 2024 | 5.44 | 5.45 | 5.39 | 5.43 | 5.43 | 28,213,943 |
| Feb 28, 2024 | 5.45 | 5.48 | 5.40 | 5.41 | 5.41 | 28,766,900 |
| Feb 27, 2024 | 5.33 | 5.47 | 5.31 | 5.46 | 5.46 | 31,079,375 |
| Feb 26, 2024 | 5.57 | 5.59 | 5.35 | 5.35 | 5.35 | 47,776,150 |
| Feb 23, 2024 | 5.54 | 5.61 | 5.51 | 5.56 | 5.56 | 24,565,035 |
| Feb 22, 2024 | 5.50 | 5.58 | 5.49 | 5.55 | 5.55 | 23,792,976 |
| Feb 21, 2024 | 5.57 | 5.57 | 5.46 | 5.51 | 5.51 | 37,723,435 |
| Feb 20, 2024 | 5.43 | 5.58 | 5.40 | 5.56 | 5.56 | 30,476,214 |
| Feb 19, 2024 | 5.31 | 5.46 | 5.29 | 5.43 | 5.43 | 51,159,040 |
| Feb 8, 2024 | 5.38 | 5.39 | 5.15 | 5.30 | 5.30 | 75,749,529 |
| Feb 7, 2024 | 5.55 | 5.56 | 5.31 | 5.40 | 5.40 | 73,961,656 |
| Feb 6, 2024 | 5.48 | 5.61 | 5.44 | 5.59 | 5.59 | 51,741,033 |
| Feb 5, 2024 | 5.48 | 5.60 | 5.41 | 5.46 | 5.46 | 50,516,347 |
| Feb 2, 2024 | 5.51 | 5.61 | 5.41 | 5.52 | 5.52 | 32,154,242 |
| Feb 1, 2024 | 5.51 | 5.59 | 5.47 | 5.51 | 5.51 | 37,045,177 |
| Jan 31, 2024 | 5.51 | 5.58 | 5.44 | 5.52 | 5.52 | 26,615,630 |
| Jan 30, 2024 | 5.53 | 5.60 | 5.49 | 5.52 | 5.52 | 30,835,540 |
| Jan 29, 2024 | 5.51 | 5.61 | 5.50 | 5.53 | 5.53 | 34,273,858 |
| Jan 26, 2024 | 5.47 | 5.56 | 5.44 | 5.54 | 5.54 | 36,090,608 |
| Jan 25, 2024 | 5.43 | 5.49 | 5.37 | 5.48 | 5.48 | 37,777,400 |
| Jan 24, 2024 | 5.21 | 5.39 | 5.21 | 5.38 | 5.38 | 35,335,274 |
| Jan 23, 2024 | 5.13 | 5.23 | 5.07 | 5.21 | 5.21 | 24,060,404 |
| Jan 22, 2024 | 5.27 | 5.29 | 5.11 | 5.15 | 5.15 | 25,428,307 |
| Jan 19, 2024 | 5.27 | 5.34 | 5.23 | 5.29 | 5.29 | 23,358,293 |
| Jan 18, 2024 | 5.28 | 5.32 | 5.14 | 5.28 | 5.28 | 38,307,391 |
| Jan 17, 2024 | 5.36 | 5.41 | 5.29 | 5.31 | 5.31 | 24,727,606 |
| Jan 16, 2024 | 5.35 | 5.38 | 5.31 | 5.36 | 5.36 | 21,578,919 |
| Jan 15, 2024 | 5.30 | 5.37 | 5.28 | 5.34 | 5.34 | 20,963,063 |
| Jan 12, 2024 | 5.22 | 5.35 | 5.21 | 5.29 | 5.29 | 24,787,809 |
| Jan 11, 2024 | 5.20 | 5.25 | 5.16 | 5.22 | 5.22 | 28,095,541 |
| Jan 10, 2024 | 5.17 | 5.22 | 5.14 | 5.20 | 5.20 | 25,945,781 |
| Jan 9, 2024 | 5.10 | 5.17 | 5.02 | 5.16 | 5.16 | 29,751,760 |
| Jan 8, 2024 | 5.10 | 5.12 | 5.05 | 5.09 | 5.09 | 23,477,820 |
| Jan 5, 2024 | 5.10 | 5.17 | 5.07 | 5.10 | 5.10 | 28,502,400 |
| Jan 4, 2024 | 5.07 | 5.15 | 5.05 | 5.08 | 5.08 | 20,488,588 |
| Jan 3, 2024 | 4.97 | 5.08 | 4.96 | 5.07 | 5.07 | 30,802,212 |
| Jan 2, 2024 | 4.90 | 5.00 | 4.88 | 4.98 | 4.98 | 29,786,701 |
| Dec 29, 2023 | 4.97 | 4.99 | 4.90 | 4.90 | 4.90 | 31,003,852 |
| Dec 28, 2023 | 5.06 | 5.06 | 4.98 | 4.98 | 4.98 | 26,540,599 |
| Dec 27, 2023 | 5.06 | 5.08 | 5.01 | 5.07 | 5.07 | 13,904,903 |
| Dec 26, 2023 | 5.05 | 5.08 | 5.03 | 5.06 | 5.06 | 13,934,402 |
| Dec 25, 2023 | 5.11 | 5.11 | 5.00 | 5.06 | 5.06 | 15,507,573 |
| Dec 22, 2023 | 5.07 | 5.15 | 5.05 | 5.11 | 5.11 | 22,310,051 |
| Dec 21, 2023 | 5.07 | 5.08 | 5.02 | 5.07 | 5.07 | 15,559,941 |
| Dec 20, 2023 | 5.06 | 5.12 | 5.04 | 5.05 | 5.05 | 23,927,092 |
| Dec 19, 2023 | 5.05 | 5.07 | 5.02 | 5.05 | 5.05 | 13,492,810 |
| Dec 18, 2023 | 5.05 | 5.10 | 5.04 | 5.07 | 5.07 | 19,467,718 |
| Dec 15, 2023 | 5.08 | 5.10 | 5.04 | 5.05 | 5.05 | 13,323,040 |
| Dec 14, 2023 | 5.07 | 5.10 | 5.06 | 5.08 | 5.08 | 9,604,510 |
| Dec 13, 2023 | 5.09 | 5.12 | 5.07 | 5.08 | 5.08 | 12,940,300 |
| Dec 12, 2023 | 5.04 | 5.09 | 5.02 | 5.09 | 5.09 | 16,529,802 |
| Dec 11, 2023 | 4.99 | 5.06 | 4.91 | 5.06 | 5.06 | 24,457,901 |
| Dec 8, 2023 | 5.01 | 5.05 | 4.97 | 5.00 | 5.00 | 20,634,831 |
| Dec 7, 2023 | 4.99 | 5.02 | 4.97 | 5.00 | 5.00 | 13,031,848 |
| Dec 6, 2023 | 5.00 | 5.01 | 4.91 | 4.99 | 4.99 | 20,617,594 |
| Dec 5, 2023 | 5.08 | 5.10 | 4.99 | 5.01 | 5.01 | 18,276,400 |
| Dec 4, 2023 | 5.03 | 5.10 | 5.03 | 5.09 | 5.09 | 18,504,632 |
| Dec 1, 2023 | 5.05 | 5.06 | 5.01 | 5.03 | 5.03 | 15,416,128 |
| Nov 30, 2023 | 4.99 | 5.06 | 4.99 | 5.03 | 5.03 | 20,406,315 |
| Nov 29, 2023 | 4.99 | 5.05 | 4.99 | 5.00 | 5.00 | 15,396,473 |
| Nov 28, 2023 | 5.00 | 5.02 | 4.96 | 4.99 | 4.99 | 14,204,370 |
| Nov 27, 2023 | 5.00 | 5.02 | 4.95 | 5.01 | 5.01 | 17,142,604 |
| Nov 24, 2023 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 17,693,608 |
| Nov 23, 2023 | 4.97 | 5.00 | 4.96 | 4.98 | 4.98 | 10,206,336 |
| Nov 22, 2023 | 4.95 | 5.00 | 4.94 | 4.97 | 4.97 | 13,349,755 |
| Nov 21, 2023 | 4.93 | 4.98 | 4.92 | 4.95 | 4.95 | 17,084,065 |
| Nov 20, 2023 | 4.87 | 4.93 | 4.87 | 4.92 | 4.92 | 14,124,130 |
| Nov 17, 2023 | 4.91 | 4.92 | 4.87 | 4.88 | 4.88 | 12,200,699 |
| Nov 16, 2023 | 4.94 | 4.95 | 4.90 | 4.91 | 4.91 | 11,267,900 |
| Nov 15, 2023 | 4.96 | 4.97 | 4.93 | 4.95 | 4.95 | 9,116,928 |
| Nov 14, 2023 | 4.94 | 4.98 | 4.92 | 4.93 | 4.93 | 11,209,850 |
| Nov 13, 2023 | 4.92 | 4.96 | 4.89 | 4.94 | 4.94 | 10,701,368 |
| Nov 10, 2023 | 4.95 | 4.96 | 4.89 | 4.92 | 4.92 | 8,512,052 |
| Nov 9, 2023 | 4.93 | 4.99 | 4.92 | 4.95 | 4.95 | 12,788,388 |
| Nov 8, 2023 | 4.97 | 4.97 | 4.91 | 4.93 | 4.93 | 13,174,600 |
| Nov 7, 2023 | 4.97 | 5.00 | 4.95 | 4.98 | 4.98 | 11,747,700 |
| Nov 6, 2023 | 4.99 | 5.03 | 4.94 | 4.98 | 4.98 | 17,920,785 |
| Nov 3, 2023 | 5.07 | 5.09 | 4.98 | 4.99 | 4.99 | 15,120,536 |
| Nov 2, 2023 | 5.03 | 5.10 | 5.02 | 5.07 | 5.07 | 20,323,096 |
| Nov 1, 2023 | 5.00 | 5.05 | 4.97 | 5.03 | 5.03 | 18,935,101 |
| Oct 31, 2023 | 4.97 | 5.02 | 4.94 | 5.00 | 5.00 | 14,666,721 |
| Oct 30, 2023 | 4.99 | 5.01 | 4.95 | 4.97 | 4.97 | 15,587,516 |
| Oct 27, 2023 | 4.95 | 5.02 | 4.94 | 5.00 | 5.00 | 16,110,800 |
| Oct 26, 2023 | 4.90 | 4.96 | 4.87 | 4.95 | 4.95 | 16,350,545 |
| Oct 25, 2023 | 4.87 | 4.93 | 4.85 | 4.91 | 4.91 | 15,815,583 |
| Oct 24, 2023 | 4.82 | 4.86 | 4.77 | 4.84 | 4.84 | 18,753,865 |
| Oct 23, 2023 | 4.85 | 4.88 | 4.79 | 4.82 | 4.82 | 13,061,736 |
| Oct 20, 2023 | 4.86 | 4.90 | 4.84 | 4.85 | 4.85 | 15,668,713 |
| Oct 19, 2023 | 5.01 | 5.02 | 4.85 | 4.85 | 4.85 | 30,260,528 |
| Oct 18, 2023 | 5.08 | 5.09 | 5.02 | 5.02 | 5.02 | 11,222,706 |
| Oct 17, 2023 | 5.09 | 5.13 | 5.05 | 5.07 | 5.07 | 19,698,084 |
| Oct 16, 2023 | 5.05 | 5.09 | 5.04 | 5.08 | 5.08 | 14,574,501 |
| Oct 13, 2023 | 5.07 | 5.09 | 5.05 | 5.05 | 5.05 | 9,611,133 |
| Oct 12, 2023 | 5.03 | 5.10 | 5.03 | 5.07 | 5.07 | 17,489,689 |
| Oct 11, 2023 | 5.05 | 5.07 | 5.00 | 5.01 | 5.01 | 19,996,229 |
| Oct 10, 2023 | 5.11 | 5.14 | 5.05 | 5.05 | 5.05 | 15,810,800 |
| Oct 9, 2023 | 5.14 | 5.16 | 5.09 | 5.12 | 5.12 | 16,649,204 |
| Sep 28, 2023 | 5.18 | 5.20 | 5.13 | 5.15 | 5.15 | 15,701,302 |
| Sep 27, 2023 | 5.23 | 5.24 | 5.17 | 5.18 | 5.18 | 10,269,300 |
| Sep 26, 2023 | 5.24 | 5.25 | 5.20 | 5.21 | 5.21 | 10,201,956 |
| Sep 25, 2023 | 5.23 | 5.26 | 5.21 | 5.25 | 5.25 | 21,012,416 |
| Sep 22, 2023 | 5.22 | 5.24 | 5.18 | 5.21 | 5.21 | 14,803,018 |
| Sep 21, 2023 | 5.23 | 5.25 | 5.20 | 5.21 | 5.21 | 16,200,256 |
| Sep 20, 2023 | 5.24 | 5.26 | 5.21 | 5.22 | 5.22 | 10,792,819 |
| Sep 19, 2023 | 5.18 | 5.25 | 5.18 | 5.24 | 5.24 | 21,673,558 |
| Sep 18, 2023 | 5.24 | 5.24 | 5.16 | 5.18 | 5.18 | 17,052,526 |
| Sep 15, 2023 | 5.19 | 5.27 | 5.18 | 5.23 | 5.23 | 24,639,573 |
| Sep 14, 2023 | 5.13 | 5.19 | 5.09 | 5.19 | 5.19 | 22,817,133 |
| Sep 13, 2023 | 5.11 | 5.18 | 5.10 | 5.12 | 5.12 | 18,296,880 |
| Sep 12, 2023 | 5.09 | 5.12 | 5.08 | 5.12 | 5.12 | 9,126,727 |
| Sep 11, 2023 | 5.06 | 5.11 | 5.06 | 5.10 | 5.10 | 16,894,170 |
| Sep 8, 2023 | 5.13 | 5.14 | 5.05 | 5.07 | 5.07 | 24,402,500 |
| Sep 7, 2023 | 5.13 | 5.17 | 5.11 | 5.11 | 5.11 | 10,588,800 |
| Sep 6, 2023 | 5.14 | 5.16 | 5.12 | 5.14 | 5.14 | 9,895,273 |
| Sep 5, 2023 | 5.18 | 5.19 | 5.14 | 5.15 | 5.15 | 8,872,219 |
| Sep 4, 2023 | 5.15 | 5.22 | 5.13 | 5.19 | 5.19 | 14,855,609 |
| Sep 1, 2023 | 5.09 | 5.15 | 5.09 | 5.14 | 5.14 | 11,913,450 |
| Aug 31, 2023 | 5.11 | 5.14 | 5.08 | 5.10 | 5.10 | 14,933,026 |
| Aug 30, 2023 | 5.17 | 5.20 | 5.10 | 5.11 | 5.11 | 14,497,800 |
| Aug 29, 2023 | 5.16 | 5.20 | 5.10 | 5.16 | 5.16 | 24,055,507 |
| Aug 28, 2023 | 5.26 | 5.28 | 5.13 | 5.15 | 5.15 | 32,411,116 |
| Aug 25, 2023 | 5.06 | 5.13 | 5.04 | 5.08 | 5.08 | 18,521,206 |
| Aug 24, 2023 | 5.15 | 5.18 | 5.07 | 5.07 | 5.07 | 16,434,590 |
| Aug 23, 2023 | 5.18 | 5.22 | 5.15 | 5.15 | 5.15 | 13,826,546 |
| Aug 22, 2023 | 5.16 | 5.21 | 5.14 | 5.18 | 5.18 | 15,746,214 |
| Aug 21, 2023 | 5.21 | 5.24 | 5.16 | 5.17 | 5.17 | 13,469,671 |
| Aug 18, 2023 | 5.18 | 5.27 | 5.17 | 5.20 | 5.20 | 15,516,050 |
| Aug 17, 2023 | 5.17 | 5.20 | 5.13 | 5.18 | 5.18 | 14,072,104 |
| Aug 16, 2023 | 5.21 | 5.22 | 5.16 | 5.19 | 5.19 | 8,719,801 |
| Aug 15, 2023 | 5.18 | 5.23 | 5.16 | 5.22 | 5.22 | 12,856,099 |
| Aug 14, 2023 | 5.15 | 5.20 | 5.13 | 5.18 | 5.18 | 21,255,160 |
| Aug 11, 2023 | 0.14 Dividend | |||||
| Aug 11, 2023 | 5.28 | 5.29 | 5.18 | 5.18 | 5.18 | 18,282,492 |
| Aug 10, 2023 | 5.33 | 5.39 | 5.33 | 5.38 | 5.24 | 15,387,046 |
| Aug 9, 2023 | 5.32 | 5.35 | 5.32 | 5.33 | 5.19 | 9,302,354 |
| Aug 8, 2023 | 5.34 | 5.36 | 5.32 | 5.34 | 5.20 | 10,611,201 |
| Aug 7, 2023 | 5.42 | 5.43 | 5.32 | 5.34 | 5.20 | 16,778,870 |
| Aug 4, 2023 | 5.44 | 5.47 | 5.41 | 5.42 | 5.28 | 18,684,627 |
| Aug 3, 2023 | 5.44 | 5.44 | 5.37 | 5.42 | 5.28 | 12,959,201 |
| Aug 2, 2023 | 5.46 | 5.46 | 5.40 | 5.43 | 5.29 | 14,688,886 |
| Aug 1, 2023 | 5.41 | 5.46 | 5.40 | 5.45 | 5.31 | 21,148,920 |
| Jul 31, 2023 | 5.39 | 5.44 | 5.38 | 5.42 | 5.28 | 21,526,817 |
| Jul 28, 2023 | 5.33 | 5.40 | 5.31 | 5.39 | 5.25 | 19,096,335 |
| Jul 27, 2023 | 5.33 | 5.35 | 5.30 | 5.32 | 5.18 | 10,949,410 |
| Jul 26, 2023 | 5.32 | 5.34 | 5.30 | 5.32 | 5.18 | 10,460,575 |
| Jul 25, 2023 | 5.29 | 5.31 | 5.28 | 5.31 | 5.17 | 11,964,201 |
| Jul 24, 2023 | 5.24 | 5.29 | 5.24 | 5.27 | 5.13 | 10,079,801 |
| Jul 21, 2023 | 5.25 | 5.28 | 5.23 | 5.25 | 5.11 | 8,627,579 |
| Jul 20, 2023 | 5.30 | 5.32 | 5.24 | 5.25 | 5.11 | 9,072,000 |
| Jul 19, 2023 | 5.24 | 5.30 | 5.24 | 5.30 | 5.16 | 12,727,172 |
| Jul 18, 2023 | 5.25 | 5.26 | 5.22 | 5.25 | 5.11 | 8,240,205 |
| Jul 17, 2023 | 5.23 | 5.25 | 5.20 | 5.25 | 5.11 | 9,263,550 |
| Jul 14, 2023 | 5.25 | 5.26 | 5.23 | 5.24 | 5.10 | 8,927,936 |
| Jul 13, 2023 | 5.21 | 5.26 | 5.21 | 5.25 | 5.11 | 7,398,272 |
| Jul 12, 2023 | 5.26 | 5.26 | 5.19 | 5.21 | 5.07 | 7,534,241 |
| Jul 11, 2023 | 5.25 | 5.26 | 5.23 | 5.25 | 5.11 | 8,605,768 |
| Jul 10, 2023 | 5.24 | 5.26 | 5.22 | 5.23 | 5.09 | 7,700,238 |
| Jul 7, 2023 | 5.18 | 5.25 | 5.16 | 5.25 | 5.11 | 14,371,711 |
| Jul 6, 2023 | 5.21 | 5.21 | 5.15 | 5.17 | 5.04 | 8,826,339 |
| Jul 5, 2023 | 5.23 | 5.23 | 5.20 | 5.21 | 5.07 | 7,279,800 |
| Jul 4, 2023 | 5.25 | 5.26 | 5.21 | 5.23 | 5.09 | 9,276,188 |
| Jul 3, 2023 | 5.24 | 5.26 | 5.21 | 5.26 | 5.12 | 13,284,500 |
| Jun 30, 2023 | 5.20 | 5.25 | 5.18 | 5.25 | 5.11 | 12,722,709 |
| Jun 29, 2023 | 5.21 | 5.21 | 5.18 | 5.20 | 5.06 | 10,885,872 |
| Jun 28, 2023 | 5.19 | 5.22 | 5.14 | 5.20 | 5.06 | 12,646,450 |
| Jun 27, 2023 | 5.06 | 5.18 | 5.06 | 5.17 | 5.04 | 12,417,000 |
| Jun 26, 2023 | 5.16 | 5.16 | 5.05 | 5.05 | 4.92 | 22,522,376 |
| Jun 21, 2023 | 5.19 | 5.21 | 5.16 | 5.17 | 5.04 | 13,746,606 |
| Jun 20, 2023 | 5.26 | 5.27 | 5.19 | 5.19 | 5.05 | 19,429,468 |
| Jun 19, 2023 | 5.35 | 5.35 | 5.25 | 5.26 | 5.12 | 16,083,727 |
| Jun 16, 2023 | 5.33 | 5.37 | 5.32 | 5.35 | 5.21 | 13,163,600 |
| Jun 15, 2023 | 5.35 | 5.36 | 5.28 | 5.34 | 5.20 | 11,530,740 |
| Jun 14, 2023 | 5.37 | 5.39 | 5.34 | 5.35 | 5.21 | 10,729,109 |
| Jun 13, 2023 | 5.34 | 5.38 | 5.34 | 5.38 | 5.24 | 11,118,442 |
| Jun 12, 2023 | 5.40 | 5.43 | 5.33 | 5.34 | 5.20 | 12,944,041 |
| Jun 9, 2023 | 5.42 | 5.45 | 5.39 | 5.40 | 5.26 | 21,316,676 |
| Jun 8, 2023 | 5.37 | 5.47 | 5.35 | 5.43 | 5.29 | 23,720,387 |
| Jun 7, 2023 | 5.25 | 5.38 | 5.25 | 5.38 | 5.24 | 24,024,483 |
| Jun 6, 2023 | 5.30 | 5.32 | 5.23 | 5.24 | 5.10 | 17,326,508 |
| Jun 5, 2023 | 5.31 | 5.31 | 5.28 | 5.30 | 5.16 | 10,657,285 |
| Jun 2, 2023 | 5.27 | 5.31 | 5.27 | 5.29 | 5.15 | 13,901,772 |
| Jun 1, 2023 | 5.28 | 5.31 | 5.26 | 5.26 | 5.12 | 16,346,759 |
| May 31, 2023 | 5.31 | 5.32 | 5.25 | 5.27 | 5.13 | 22,167,433 |
| May 30, 2023 | 5.29 | 5.33 | 5.23 | 5.31 | 5.17 | 13,515,379 |
| May 29, 2023 | 5.24 | 5.35 | 5.23 | 5.30 | 5.16 | 21,871,791 |
| May 26, 2023 | 5.24 | 5.25 | 5.18 | 5.25 | 5.11 | 14,086,542 |
| May 25, 2023 | 5.22 | 5.24 | 5.20 | 5.23 | 5.09 | 15,894,014 |
| May 24, 2023 | 5.32 | 5.33 | 5.23 | 5.23 | 5.09 | 23,094,856 |
| May 23, 2023 | 5.41 | 5.43 | 5.33 | 5.33 | 5.19 | 19,035,947 |
| May 22, 2023 | 5.43 | 5.46 | 5.40 | 5.42 | 5.28 | 21,170,547 |
| May 19, 2023 | 5.52 | 5.53 | 5.44 | 5.44 | 5.30 | 18,258,671 |
| May 18, 2023 | 5.48 | 5.62 | 5.47 | 5.52 | 5.38 | 23,955,744 |
| May 17, 2023 | 5.57 | 5.61 | 5.48 | 5.49 | 5.35 | 33,403,004 |
| May 16, 2023 | 5.67 | 5.68 | 5.58 | 5.60 | 5.45 | 17,132,500 |
| May 15, 2023 | 5.67 | 5.71 | 5.56 | 5.67 | 5.52 | 29,306,183 |
| May 12, 2023 | 5.69 | 5.76 | 5.66 | 5.69 | 5.54 | 23,779,130 |
| May 11, 2023 | 5.71 | 5.74 | 5.65 | 5.69 | 5.54 | 25,188,485 |
| May 10, 2023 | 5.74 | 5.86 | 5.65 | 5.67 | 5.52 | 40,706,972 |
| May 9, 2023 | 5.91 | 5.99 | 5.82 | 5.85 | 5.70 | 55,514,069 |
| May 8, 2023 | 5.76 | 5.90 | 5.76 | 5.87 | 5.72 | 45,918,211 |
| May 5, 2023 | 5.80 | 5.83 | 5.67 | 5.76 | 5.61 | 38,820,472 |
| May 4, 2023 | 5.65 | 5.81 | 5.56 | 5.79 | 5.64 | 53,356,426 |
| Apr 28, 2023 | 5.61 | 5.75 | 5.60 | 5.73 | 5.58 | 38,743,352 |
| Apr 27, 2023 | 5.56 | 5.63 | 5.53 | 5.60 | 5.45 | 19,501,360 |
| Apr 26, 2023 | 5.64 | 5.64 | 5.50 | 5.56 | 5.42 | 29,564,120 |
| Apr 25, 2023 | 5.62 | 5.68 | 5.58 | 5.65 | 5.50 | 24,810,948 |
| Apr 24, 2023 | 5.63 | 5.67 | 5.59 | 5.60 | 5.45 | 22,016,330 |