Shanghai - Delayed Quote • CNY
Beijing Jingneng Power Co., Ltd. (600578.SS)
At close: April 26 at 3:00 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 26, 2024 | 3.4600 | 3.4700 | 3.3700 | 3.4200 | 3.4200 | 29,981,860 |
| Apr 25, 2024 | 3.4300 | 3.4800 | 3.3900 | 3.4500 | 3.4500 | 20,678,271 |
| Apr 24, 2024 | 3.3900 | 3.4600 | 3.3900 | 3.4200 | 3.4200 | 22,252,100 |
| Apr 23, 2024 | 3.4500 | 3.4700 | 3.3700 | 3.3900 | 3.3900 | 20,925,900 |
| Apr 22, 2024 | 3.4900 | 3.5400 | 3.4400 | 3.4500 | 3.4500 | 24,417,242 |
| Apr 19, 2024 | 3.4800 | 3.5500 | 3.4700 | 3.5000 | 3.5000 | 22,890,401 |
| Apr 18, 2024 | 3.5500 | 3.6000 | 3.4900 | 3.5100 | 3.5100 | 31,962,200 |
| Apr 17, 2024 | 3.5100 | 3.5700 | 3.4700 | 3.5700 | 3.5700 | 31,369,068 |
| Apr 16, 2024 | 3.5700 | 3.6000 | 3.4600 | 3.4900 | 3.4900 | 40,273,400 |
| Apr 15, 2024 | 3.5200 | 3.5900 | 3.4700 | 3.5700 | 3.5700 | 37,825,000 |
| Apr 12, 2024 | 3.5600 | 3.5900 | 3.5000 | 3.5100 | 3.5100 | 33,792,300 |
| Apr 11, 2024 | 3.5200 | 3.5900 | 3.4700 | 3.5600 | 3.5600 | 35,546,246 |
| Apr 10, 2024 | 3.5100 | 3.5900 | 3.4800 | 3.5400 | 3.5400 | 33,251,741 |
| Apr 9, 2024 | 3.4900 | 3.5700 | 3.4700 | 3.5200 | 3.5200 | 33,800,400 |
| Apr 8, 2024 | 3.4300 | 3.5500 | 3.4300 | 3.5300 | 3.5300 | 54,541,185 |
| Apr 3, 2024 | 3.4000 | 3.4800 | 3.3800 | 3.4600 | 3.4600 | 43,246,301 |
| Apr 2, 2024 | 3.3500 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 33,132,997 |
| Apr 1, 2024 | 3.3600 | 3.3900 | 3.3100 | 3.3500 | 3.3500 | 28,313,587 |
| Mar 29, 2024 | 3.2600 | 3.3600 | 3.2600 | 3.3600 | 3.3600 | 24,812,400 |
| Mar 28, 2024 | 3.2200 | 3.3000 | 3.1900 | 3.2800 | 3.2800 | 29,934,000 |
| Mar 27, 2024 | 3.2400 | 3.2900 | 3.2200 | 3.2300 | 3.2300 | 35,585,950 |
| Mar 26, 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2300 | 3.2300 | 24,997,221 |
| Mar 25, 2024 | 3.1700 | 3.2500 | 3.1700 | 3.1900 | 3.1900 | 24,245,844 |
| Mar 22, 2024 | 3.2100 | 3.2400 | 3.1600 | 3.1900 | 3.1900 | 27,575,789 |
| Mar 21, 2024 | 3.2600 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 25,653,300 |
| Mar 20, 2024 | 3.2400 | 3.2800 | 3.2200 | 3.2600 | 3.2600 | 22,114,433 |
| Mar 19, 2024 | 3.2800 | 3.3200 | 3.2400 | 3.2500 | 3.2500 | 24,300,049 |
| Mar 18, 2024 | 3.3200 | 3.3300 | 3.2500 | 3.2900 | 3.2900 | 43,276,100 |
| Mar 15, 2024 | 3.1700 | 3.3800 | 3.1700 | 3.3000 | 3.3000 | 82,361,895 |
| Mar 14, 2024 | 3.1200 | 3.2100 | 3.1100 | 3.1800 | 3.1800 | 35,379,660 |
| Mar 13, 2024 | 3.1000 | 3.1500 | 3.0900 | 3.1200 | 3.1200 | 27,964,240 |
| Mar 12, 2024 | 3.2000 | 3.2100 | 3.0800 | 3.1000 | 3.1000 | 44,287,892 |
| Mar 11, 2024 | 3.2300 | 3.2700 | 3.1700 | 3.2100 | 3.2100 | 41,351,810 |
| Mar 8, 2024 | 3.1500 | 3.2400 | 3.1300 | 3.2300 | 3.2300 | 49,604,200 |
| Mar 7, 2024 | 3.1200 | 3.2000 | 3.1100 | 3.1500 | 3.1500 | 45,834,586 |
| Mar 6, 2024 | 3.0600 | 3.1300 | 3.0600 | 3.1100 | 3.1100 | 34,139,489 |
| Mar 5, 2024 | 3.0400 | 3.0800 | 3.0200 | 3.0700 | 3.0700 | 35,004,753 |
| Mar 4, 2024 | 3.0300 | 3.0400 | 3.0000 | 3.0300 | 3.0300 | 19,012,700 |
| Mar 1, 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0400 | 3.0400 | 24,283,985 |
| Feb 29, 2024 | 3.0000 | 3.0400 | 2.9800 | 3.0400 | 3.0400 | 27,048,900 |
| Feb 28, 2024 | 3.0100 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 38,423,289 |
| Feb 27, 2024 | 2.9800 | 3.0100 | 2.9700 | 3.0100 | 3.0100 | 18,828,532 |
| Feb 26, 2024 | 3.0300 | 3.0500 | 2.9800 | 2.9900 | 2.9900 | 27,175,600 |
| Feb 23, 2024 | 3.0200 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 25,563,680 |
| Feb 22, 2024 | 3.0100 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 19,174,787 |
| Feb 21, 2024 | 3.0100 | 3.0500 | 2.9900 | 3.0200 | 3.0200 | 31,924,987 |
| Feb 20, 2024 | 3.0000 | 3.0400 | 2.9800 | 3.0100 | 3.0100 | 21,523,507 |
| Feb 19, 2024 | 3.0000 | 3.0400 | 2.9700 | 3.0200 | 3.0200 | 35,570,396 |
| Feb 8, 2024 | 2.9100 | 3.0300 | 2.9000 | 2.9700 | 2.9700 | 43,652,764 |
| Feb 7, 2024 | 2.7900 | 2.9000 | 2.7600 | 2.8900 | 2.8900 | 48,484,493 |
| Feb 6, 2024 | 2.6700 | 2.8400 | 2.6200 | 2.8000 | 2.8000 | 39,604,312 |
| Feb 5, 2024 | 2.8100 | 2.8100 | 2.6100 | 2.7000 | 2.7000 | 41,791,200 |
| Feb 2, 2024 | 2.8900 | 2.9400 | 2.7500 | 2.8100 | 2.8100 | 28,852,400 |
| Feb 1, 2024 | 2.9300 | 2.9700 | 2.8600 | 2.8900 | 2.8900 | 25,385,409 |
| Jan 31, 2024 | 3.0000 | 3.0600 | 2.9500 | 2.9600 | 2.9600 | 26,147,500 |
| Jan 30, 2024 | 3.0400 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 25,428,900 |
| Jan 29, 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 27,321,200 |
| Jan 26, 2024 | 3.0100 | 3.0800 | 2.9900 | 3.0600 | 3.0600 | 35,717,487 |
| Jan 25, 2024 | 2.8600 | 3.0300 | 2.8500 | 3.0100 | 3.0100 | 37,668,011 |
| Jan 24, 2024 | 2.7800 | 2.8400 | 2.7300 | 2.8400 | 2.8400 | 20,650,500 |
| Jan 23, 2024 | 2.7300 | 2.8000 | 2.6700 | 2.7700 | 2.7700 | 22,000,189 |
| Jan 22, 2024 | 2.8800 | 2.8900 | 2.7200 | 2.7300 | 2.7300 | 21,234,800 |
| Jan 19, 2024 | 2.9000 | 2.9300 | 2.8700 | 2.8700 | 2.8700 | 16,255,200 |
| Jan 18, 2024 | 2.9600 | 2.9700 | 2.8200 | 2.9100 | 2.9100 | 28,938,645 |
| Jan 17, 2024 | 3.0100 | 3.0300 | 2.9700 | 2.9700 | 2.9700 | 16,947,800 |
| Jan 16, 2024 | 3.0300 | 3.0400 | 2.9800 | 3.0100 | 3.0100 | 17,784,579 |
| Jan 15, 2024 | 3.0600 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 14,662,388 |
| Jan 12, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | 20,991,278 |
| Jan 11, 2024 | 3.0200 | 3.0500 | 3.0000 | 3.0100 | 3.0100 | 15,603,800 |
| Jan 10, 2024 | 3.0200 | 3.0400 | 2.9800 | 3.0100 | 3.0100 | 14,886,445 |
| Jan 9, 2024 | 3.0400 | 3.0400 | 2.9900 | 3.0300 | 3.0300 | 15,536,000 |
| Jan 8, 2024 | 3.0600 | 3.0900 | 3.0100 | 3.0200 | 3.0200 | 19,807,200 |
| Jan 5, 2024 | 3.0700 | 3.1200 | 3.0400 | 3.0600 | 3.0600 | 25,541,708 |
| Jan 4, 2024 | 3.0600 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 20,439,312 |
| Jan 3, 2024 | 3.0000 | 3.0800 | 2.9900 | 3.0800 | 3.0800 | 30,571,630 |
| Jan 2, 2024 | 2.9500 | 3.0300 | 2.9400 | 3.0100 | 3.0100 | 25,378,511 |
| Dec 29, 2023 | 2.9600 | 2.9700 | 2.9300 | 2.9600 | 2.9600 | 12,446,900 |
| Dec 28, 2023 | 2.9300 | 2.9700 | 2.9200 | 2.9600 | 2.9600 | 16,617,402 |
| Dec 27, 2023 | 2.9200 | 2.9500 | 2.9000 | 2.9400 | 2.9400 | 12,162,000 |
| Dec 26, 2023 | 2.9100 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | 12,989,287 |
| Dec 25, 2023 | 2.9200 | 2.9300 | 2.9000 | 2.9100 | 2.9100 | 10,578,787 |
| Dec 22, 2023 | 2.9400 | 2.9500 | 2.9100 | 2.9300 | 2.9300 | 17,070,124 |
| Dec 21, 2023 | 2.9500 | 2.9600 | 2.9000 | 2.9500 | 2.9500 | 18,870,860 |
| Dec 20, 2023 | 2.9700 | 3.0300 | 2.9600 | 2.9600 | 2.9600 | 16,640,500 |
| Dec 19, 2023 | 2.9900 | 3.0000 | 2.9500 | 2.9900 | 2.9900 | 20,659,011 |
| Dec 18, 2023 | 3.0500 | 3.0600 | 2.9900 | 3.0100 | 3.0100 | 27,886,300 |
| Dec 15, 2023 | 3.1100 | 3.1400 | 3.0600 | 3.0800 | 3.0800 | 29,004,300 |
| Dec 14, 2023 | 3.0800 | 3.1200 | 3.0400 | 3.0900 | 3.0900 | 32,452,811 |
| Dec 13, 2023 | 3.0300 | 3.0800 | 3.0300 | 3.0700 | 3.0700 | 29,565,700 |
| Dec 12, 2023 | 3.0100 | 3.0500 | 2.9900 | 3.0500 | 3.0500 | 18,254,588 |
| Dec 11, 2023 | 3.0100 | 3.0200 | 2.9300 | 3.0200 | 3.0200 | 22,920,100 |
| Dec 8, 2023 | 2.9900 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 29,926,954 |
| Dec 7, 2023 | 2.9700 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | 10,979,500 |
| Dec 6, 2023 | 2.9600 | 2.9900 | 2.9200 | 2.9800 | 2.9800 | 15,989,981 |
| Dec 5, 2023 | 2.9900 | 3.0300 | 2.9600 | 2.9600 | 2.9600 | 23,334,197 |
| Dec 4, 2023 | 3.0000 | 3.0100 | 2.9700 | 3.0000 | 3.0000 | 15,570,800 |
| Dec 1, 2023 | 2.9900 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 11,717,917 |
| Nov 30, 2023 | 2.9800 | 3.0000 | 2.9500 | 2.9800 | 2.9800 | 14,077,200 |
| Nov 29, 2023 | 2.9900 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 11,008,701 |
| Nov 28, 2023 | 2.9900 | 3.0100 | 2.9600 | 2.9900 | 2.9900 | 17,766,132 |
| Nov 27, 2023 | 2.9800 | 3.0700 | 2.9700 | 2.9900 | 2.9900 | 22,203,303 |
| Nov 24, 2023 | 2.9900 | 3.0200 | 2.9700 | 2.9700 | 2.9700 | 15,912,200 |
| Nov 23, 2023 | 3.0000 | 3.0000 | 2.9700 | 2.9900 | 2.9900 | 13,084,131 |
| Nov 22, 2023 | 3.0100 | 3.0300 | 2.9800 | 3.0000 | 3.0000 | 13,478,500 |
| Nov 21, 2023 | 3.0200 | 3.0400 | 3.0100 | 3.0200 | 3.0200 | 14,467,197 |
| Nov 20, 2023 | 3.0100 | 3.0300 | 2.9900 | 3.0300 | 3.0300 | 13,578,700 |
| Nov 17, 2023 | 2.9700 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 17,615,400 |
| Nov 16, 2023 | 2.9900 | 3.0100 | 2.9600 | 2.9900 | 2.9900 | 17,298,245 |
| Nov 15, 2023 | 3.0200 | 3.0200 | 2.9800 | 2.9900 | 2.9900 | 20,143,280 |
| Nov 14, 2023 | 3.0300 | 3.0600 | 2.9900 | 3.0100 | 3.0100 | 26,571,952 |
| Nov 13, 2023 | 3.0400 | 3.0800 | 2.9700 | 3.0300 | 3.0300 | 53,094,936 |
| Nov 10, 2023 | 2.9400 | 3.0000 | 2.8900 | 2.9700 | 2.9700 | 26,234,786 |
| Nov 9, 2023 | 2.9400 | 2.9700 | 2.9200 | 2.9400 | 2.9400 | 15,054,966 |
| Nov 8, 2023 | 2.9600 | 2.9700 | 2.9100 | 2.9300 | 2.9300 | 19,413,300 |
| Nov 7, 2023 | 2.9700 | 2.9800 | 2.9500 | 2.9600 | 2.9600 | 12,299,100 |
| Nov 6, 2023 | 2.9900 | 3.0100 | 2.9600 | 2.9800 | 2.9800 | 17,812,900 |
| Nov 3, 2023 | 3.0100 | 3.0300 | 2.9700 | 2.9700 | 2.9700 | 17,661,900 |
| Nov 2, 2023 | 3.0000 | 3.0400 | 2.9900 | 3.0100 | 3.0100 | 14,625,313 |
| Nov 1, 2023 | 2.9900 | 3.0400 | 2.9800 | 3.0100 | 3.0100 | 18,412,800 |
| Oct 31, 2023 | 2.9900 | 3.0200 | 2.9500 | 2.9900 | 2.9900 | 15,535,702 |
| Oct 30, 2023 | 2.9800 | 3.0500 | 2.9600 | 2.9900 | 2.9900 | 33,011,902 |
| Oct 27, 2023 | 2.8800 | 2.9500 | 2.8700 | 2.9400 | 2.9400 | 21,417,000 |
| Oct 26, 2023 | 2.8400 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 17,591,400 |
| Oct 25, 2023 | 2.8300 | 2.8700 | 2.8300 | 2.8500 | 2.8500 | 14,348,700 |
| Oct 24, 2023 | 2.7800 | 2.8400 | 2.7800 | 2.8200 | 2.8200 | 16,756,593 |
| Oct 23, 2023 | 2.8600 | 2.8700 | 2.7600 | 2.7800 | 2.7800 | 17,656,500 |
| Oct 20, 2023 | 2.8500 | 2.8900 | 2.8100 | 2.8600 | 2.8600 | 14,929,600 |
| Oct 19, 2023 | 2.8500 | 2.8900 | 2.8400 | 2.8500 | 2.8500 | 19,501,848 |
| Oct 18, 2023 | 2.9300 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 19,859,800 |
| Oct 17, 2023 | 2.9300 | 2.9600 | 2.9200 | 2.9300 | 2.9300 | 10,135,800 |
| Oct 16, 2023 | 2.9300 | 2.9600 | 2.9000 | 2.9200 | 2.9200 | 12,367,376 |
| Oct 13, 2023 | 2.9600 | 2.9700 | 2.9200 | 2.9300 | 2.9300 | 8,964,900 |
| Oct 12, 2023 | 2.9200 | 2.9800 | 2.9100 | 2.9600 | 2.9600 | 17,958,400 |
| Oct 11, 2023 | 2.9800 | 2.9900 | 2.8800 | 2.9000 | 2.9000 | 29,239,900 |
| Oct 10, 2023 | 3.0400 | 3.0600 | 2.9700 | 2.9800 | 2.9800 | 25,323,600 |
| Oct 9, 2023 | 3.0900 | 3.0900 | 3.0300 | 3.0400 | 3.0400 | 19,465,500 |
| Sep 28, 2023 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 13,139,358 |
| Sep 27, 2023 | 3.1000 | 3.1200 | 3.0600 | 3.0700 | 3.0700 | 17,461,300 |
| Sep 26, 2023 | 3.1000 | 3.1300 | 3.0800 | 3.1000 | 3.1000 | 13,418,210 |
| Sep 25, 2023 | 3.1200 | 3.1400 | 3.0900 | 3.1000 | 3.1000 | 12,932,508 |
| Sep 22, 2023 | 3.1200 | 3.1400 | 3.1000 | 3.1300 | 3.1300 | 14,884,480 |
| Sep 21, 2023 | 3.1400 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 11,897,741 |
| Sep 20, 2023 | 3.1600 | 3.1700 | 3.1200 | 3.1400 | 3.1400 | 11,431,943 |
| Sep 19, 2023 | 3.1300 | 3.1700 | 3.1200 | 3.1600 | 3.1600 | 19,192,042 |
| Sep 18, 2023 | 3.1700 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 21,541,500 |
| Sep 15, 2023 | 3.1900 | 3.1900 | 3.1500 | 3.1800 | 3.1800 | 24,804,100 |
| Sep 14, 2023 | 3.1600 | 3.2000 | 3.1600 | 3.1800 | 3.1800 | 14,425,832 |
| Sep 13, 2023 | 3.1600 | 3.2100 | 3.1500 | 3.1800 | 3.1800 | 19,951,692 |
| Sep 12, 2023 | 3.1700 | 3.2100 | 3.1500 | 3.1600 | 3.1600 | 19,066,120 |
| Sep 11, 2023 | 3.1300 | 3.2000 | 3.1200 | 3.1700 | 3.1700 | 23,888,094 |
| Sep 8, 2023 | 3.0900 | 3.1700 | 3.0700 | 3.1400 | 3.1400 | 28,376,052 |
| Sep 7, 2023 | 3.1200 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 16,253,000 |
| Sep 6, 2023 | 3.1600 | 3.1600 | 3.1200 | 3.1300 | 3.1300 | 19,291,015 |
| Sep 5, 2023 | 3.1000 | 3.1800 | 3.1000 | 3.1700 | 3.1700 | 37,806,194 |
| Sep 4, 2023 | 3.0700 | 3.1200 | 3.0400 | 3.1200 | 3.1200 | 23,638,315 |
| Sep 1, 2023 | 3.0700 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 16,957,421 |
| Aug 31, 2023 | 3.0600 | 3.1000 | 3.0500 | 3.0800 | 3.0800 | 20,882,873 |
| Aug 30, 2023 | 3.1000 | 3.1300 | 3.0600 | 3.0600 | 3.0600 | 19,693,176 |
| Aug 29, 2023 | 3.0900 | 3.1200 | 3.0700 | 3.1000 | 3.1000 | 23,596,401 |
| Aug 28, 2023 | 3.1600 | 3.1800 | 3.0900 | 3.1000 | 3.1000 | 37,710,215 |
| Aug 25, 2023 | 3.0300 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 24,130,451 |
| Aug 24, 2023 | 3.0400 | 3.0800 | 3.0200 | 3.0300 | 3.0300 | 19,745,073 |
| Aug 23, 2023 | 3.0700 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | 23,475,760 |
| Aug 22, 2023 | 3.0800 | 3.1300 | 3.0500 | 3.0900 | 3.0900 | 24,681,200 |
| Aug 21, 2023 | 3.1500 | 3.1500 | 3.0700 | 3.0800 | 3.0800 | 43,272,189 |
| Aug 18, 2023 | 3.3300 | 3.3300 | 3.1500 | 3.1500 | 3.1500 | 83,351,428 |
| Aug 17, 2023 | 3.4000 | 3.4200 | 3.3400 | 3.4000 | 3.4000 | 25,794,000 |
| Aug 16, 2023 | 0.1200 Dividend | |||||
| Aug 16, 2023 | 3.4600 | 3.4600 | 3.3900 | 3.4300 | 3.4300 | 18,719,320 |
| Aug 15, 2023 | 3.5500 | 3.6300 | 3.5300 | 3.5600 | 3.4400 | 28,737,600 |
| Aug 14, 2023 | 3.5000 | 3.5700 | 3.4600 | 3.5700 | 3.4497 | 25,046,779 |
| Aug 11, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5200 | 3.4013 | 33,031,599 |
| Aug 10, 2023 | 3.6100 | 3.6300 | 3.5900 | 3.6100 | 3.4883 | 16,039,302 |
| Aug 9, 2023 | 3.6500 | 3.6600 | 3.5900 | 3.6000 | 3.4787 | 26,972,622 |
| Aug 8, 2023 | 3.7000 | 3.7300 | 3.6300 | 3.6600 | 3.5366 | 26,725,622 |
| Aug 7, 2023 | 3.7000 | 3.7200 | 3.6500 | 3.6900 | 3.5656 | 27,384,726 |
| Aug 4, 2023 | 3.7400 | 3.7700 | 3.7000 | 3.7100 | 3.5849 | 26,145,080 |
| Aug 3, 2023 | 3.7100 | 3.7400 | 3.6900 | 3.7300 | 3.6043 | 22,127,731 |
| Aug 2, 2023 | 3.7200 | 3.7400 | 3.6600 | 3.7300 | 3.6043 | 38,528,999 |
| Aug 1, 2023 | 3.6600 | 3.7500 | 3.6500 | 3.7400 | 3.6139 | 50,833,749 |
| Jul 31, 2023 | 3.6400 | 3.6700 | 3.6300 | 3.6600 | 3.5366 | 31,986,466 |
| Jul 28, 2023 | 3.6100 | 3.6600 | 3.5800 | 3.6400 | 3.5173 | 30,732,081 |
| Jul 27, 2023 | 3.6400 | 3.7000 | 3.6100 | 3.6300 | 3.5076 | 25,275,759 |
| Jul 26, 2023 | 3.6300 | 3.6600 | 3.6000 | 3.6400 | 3.5173 | 28,028,617 |
| Jul 25, 2023 | 3.6800 | 3.6800 | 3.6200 | 3.6400 | 3.5173 | 41,674,575 |
| Jul 24, 2023 | 3.6100 | 3.6700 | 3.5800 | 3.6600 | 3.5366 | 29,803,907 |
| Jul 21, 2023 | 3.6100 | 3.6300 | 3.5900 | 3.6100 | 3.4883 | 24,415,848 |
| Jul 20, 2023 | 3.6700 | 3.6800 | 3.6000 | 3.6100 | 3.4883 | 29,631,213 |
| Jul 19, 2023 | 3.6900 | 3.7100 | 3.6400 | 3.6500 | 3.5270 | 34,962,810 |
| Jul 18, 2023 | 3.7400 | 3.7500 | 3.6600 | 3.6900 | 3.5656 | 36,262,270 |
| Jul 17, 2023 | 3.7500 | 3.7800 | 3.7100 | 3.7600 | 3.6333 | 32,559,055 |
| Jul 14, 2023 | 3.8200 | 3.8200 | 3.7300 | 3.7700 | 3.6429 | 53,180,260 |
| Jul 13, 2023 | 3.8700 | 3.8800 | 3.8100 | 3.8600 | 3.7299 | 50,272,680 |
| Jul 12, 2023 | 3.8800 | 3.9100 | 3.8000 | 3.8600 | 3.7299 | 67,331,410 |
| Jul 11, 2023 | 3.9900 | 4.0000 | 3.8500 | 3.9200 | 3.7879 | 73,041,209 |
| Jul 10, 2023 | 4.0900 | 4.2200 | 3.9000 | 3.9800 | 3.8458 | 133,642,463 |
| Jul 7, 2023 | 3.8800 | 4.0700 | 3.8500 | 4.0000 | 3.8652 | 96,460,628 |
| Jul 6, 2023 | 3.9000 | 3.9600 | 3.8400 | 3.9000 | 3.7685 | 60,565,295 |
| Jul 5, 2023 | 3.9800 | 4.0700 | 3.9100 | 3.9300 | 3.7975 | 66,712,856 |
| Jul 4, 2023 | 4.0700 | 4.0800 | 3.9600 | 4.0200 | 3.8845 | 75,331,246 |
| Jul 3, 2023 | 3.9500 | 4.3000 | 3.9100 | 4.1000 | 3.9618 | 125,558,130 |
| Jun 30, 2023 | 3.9400 | 4.0200 | 3.8600 | 3.9100 | 3.7782 | 57,009,181 |
| Jun 29, 2023 | 4.0300 | 4.0300 | 3.9000 | 3.9200 | 3.7879 | 86,350,975 |
| Jun 28, 2023 | 3.9600 | 4.2500 | 3.9300 | 4.0600 | 3.9231 | 141,165,478 |
| Jun 27, 2023 | 4.1000 | 4.1300 | 3.8700 | 4.0000 | 3.8652 | 162,987,425 |
| Jun 26, 2023 | 3.7700 | 4.1000 | 3.7700 | 4.1000 | 3.9618 | 138,443,350 |
| Jun 21, 2023 | 3.6000 | 3.8000 | 3.5700 | 3.7300 | 3.6043 | 41,707,416 |
| Jun 20, 2023 | 3.5800 | 3.6400 | 3.5400 | 3.5900 | 3.4690 | 17,728,084 |
| Jun 19, 2023 | 3.5500 | 3.6100 | 3.5100 | 3.5900 | 3.4690 | 20,161,970 |
| Jun 16, 2023 | 3.6000 | 3.6200 | 3.5400 | 3.5500 | 3.4303 | 16,145,576 |
| Jun 15, 2023 | 3.6000 | 3.6200 | 3.5500 | 3.6100 | 3.4883 | 17,999,590 |
| Jun 14, 2023 | 3.6800 | 3.7000 | 3.5800 | 3.6100 | 3.4883 | 25,251,400 |
| Jun 13, 2023 | 3.7100 | 3.7400 | 3.6600 | 3.6800 | 3.5560 | 19,236,853 |
| Jun 12, 2023 | 3.8200 | 3.8700 | 3.6900 | 3.7000 | 3.5753 | 32,928,701 |
| Jun 9, 2023 | 3.7500 | 3.9100 | 3.7200 | 3.8600 | 3.7299 | 46,463,656 |
| Jun 8, 2023 | 3.6600 | 3.7500 | 3.6300 | 3.7200 | 3.5946 | 19,811,304 |
| Jun 7, 2023 | 3.6700 | 3.6900 | 3.6400 | 3.6600 | 3.5366 | 15,928,124 |
| Jun 6, 2023 | 3.8000 | 3.8000 | 3.6500 | 3.6600 | 3.5366 | 26,739,152 |
| Jun 5, 2023 | 3.8000 | 3.8400 | 3.7300 | 3.8000 | 3.6719 | 28,284,402 |
| Jun 2, 2023 | 3.7200 | 3.8200 | 3.7000 | 3.7800 | 3.6526 | 36,734,654 |
| Jun 1, 2023 | 3.7900 | 3.8200 | 3.6800 | 3.7100 | 3.5849 | 33,196,500 |
| May 31, 2023 | 3.7600 | 3.8700 | 3.7500 | 3.7700 | 3.6429 | 28,619,723 |
| May 30, 2023 | 3.7700 | 3.7900 | 3.6900 | 3.7800 | 3.6526 | 33,369,482 |
| May 29, 2023 | 3.6200 | 3.8200 | 3.6000 | 3.7800 | 3.6526 | 47,598,359 |
| May 26, 2023 | 3.6000 | 3.6500 | 3.5800 | 3.6300 | 3.5076 | 25,911,200 |
| May 25, 2023 | 3.5500 | 3.6200 | 3.5300 | 3.5800 | 3.4593 | 22,043,058 |
| May 24, 2023 | 3.5400 | 3.5700 | 3.5100 | 3.5500 | 3.4303 | 23,710,980 |
| May 23, 2023 | 3.6300 | 3.6700 | 3.5500 | 3.5700 | 3.4497 | 28,434,666 |
| May 22, 2023 | 3.5200 | 3.6500 | 3.5200 | 3.6200 | 3.4980 | 28,977,319 |
| May 19, 2023 | 3.5700 | 3.5800 | 3.5200 | 3.5400 | 3.4207 | 19,832,757 |
| May 18, 2023 | 3.5900 | 3.6000 | 3.5500 | 3.5700 | 3.4497 | 20,944,120 |
| May 17, 2023 | 3.5500 | 3.6000 | 3.5000 | 3.5700 | 3.4497 | 28,360,460 |
| May 16, 2023 | 3.5900 | 3.6300 | 3.5300 | 3.5600 | 3.4400 | 32,159,810 |
| May 15, 2023 | 3.5600 | 3.6800 | 3.5500 | 3.5900 | 3.4690 | 49,239,117 |
| May 12, 2023 | 3.4800 | 3.6600 | 3.4700 | 3.5500 | 3.4303 | 61,328,090 |
| May 11, 2023 | 3.4000 | 3.5000 | 3.3800 | 3.4700 | 3.3530 | 24,420,260 |
| May 10, 2023 | 3.4300 | 3.4400 | 3.3700 | 3.4000 | 3.2854 | 19,651,553 |
| May 9, 2023 | 3.4200 | 3.4600 | 3.3900 | 3.4100 | 3.2951 | 27,374,568 |
| May 8, 2023 | 3.4100 | 3.5000 | 3.4000 | 3.4300 | 3.3144 | 55,704,850 |
| May 5, 2023 | 3.3900 | 3.4200 | 3.3400 | 3.4000 | 3.2854 | 26,607,046 |
| May 4, 2023 | 3.2800 | 3.3900 | 3.2800 | 3.3800 | 3.2661 | 36,034,913 |
| Apr 28, 2023 | 3.2900 | 3.3000 | 3.2600 | 3.2900 | 3.1791 | 21,559,217 |
| Apr 27, 2023 | 3.2900 | 3.3000 | 3.2300 | 3.2900 | 3.1791 | 27,155,452 |
| Apr 26, 2023 | 3.2000 | 3.2900 | 3.1900 | 3.2700 | 3.1598 | 30,933,868 |