Shenzhen - Delayed Quote • CNY
Hangjin Technology Co., Ltd. (000818.SZ)
At close: April 26 at 3:04 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 26, 2024 | 27.37 | 28.00 | 27.15 | 27.95 | 27.95 | 7,050,408 |
Apr 25, 2024 | 27.00 | 27.60 | 26.78 | 27.13 | 27.13 | 5,926,453 |
Apr 24, 2024 | 26.83 | 27.09 | 26.38 | 27.09 | 27.09 | 5,649,253 |
Apr 23, 2024 | 26.33 | 26.61 | 26.30 | 26.46 | 26.46 | 4,464,655 |
Apr 22, 2024 | 26.30 | 26.68 | 25.72 | 26.33 | 26.33 | 4,960,401 |
Apr 19, 2024 | 26.50 | 26.70 | 26.02 | 26.51 | 26.51 | 5,760,899 |
Apr 18, 2024 | 26.67 | 26.86 | 26.12 | 26.40 | 26.40 | 5,336,268 |
Apr 17, 2024 | 25.65 | 26.79 | 25.52 | 26.67 | 26.67 | 7,249,332 |
Apr 16, 2024 | 26.70 | 26.70 | 25.25 | 25.28 | 25.28 | 10,941,905 |
Apr 15, 2024 | 27.00 | 27.47 | 26.32 | 26.72 | 26.72 | 6,815,232 |
Apr 12, 2024 | 26.85 | 27.47 | 26.77 | 27.06 | 27.06 | 5,822,045 |
Apr 11, 2024 | 27.08 | 27.66 | 26.78 | 26.84 | 26.84 | 6,453,461 |
Apr 10, 2024 | 27.66 | 28.15 | 27.01 | 27.44 | 27.44 | 7,751,261 |
Apr 9, 2024 | 27.58 | 28.40 | 27.46 | 28.06 | 28.06 | 7,652,144 |
Apr 8, 2024 | 29.28 | 29.41 | 27.66 | 27.66 | 27.66 | 14,678,927 |
Apr 3, 2024 | 30.20 | 30.20 | 28.25 | 29.63 | 29.63 | 24,635,163 |
Apr 2, 2024 | 31.53 | 31.79 | 31.00 | 31.38 | 31.38 | 11,598,210 |
Apr 1, 2024 | 30.96 | 31.79 | 30.76 | 31.41 | 31.41 | 13,371,242 |
Mar 29, 2024 | 29.03 | 29.66 | 28.88 | 29.85 | 29.85 | 3,497,550 |
Mar 28, 2024 | 28.42 | 29.77 | 28.27 | 29.02 | 29.02 | 7,938,645 |
Mar 27, 2024 | 29.95 | 30.02 | 28.40 | 28.52 | 28.52 | 10,455,675 |
Mar 26, 2024 | 30.50 | 30.98 | 29.80 | 29.95 | 29.95 | 8,455,277 |
Mar 25, 2024 | 32.04 | 32.04 | 30.30 | 30.41 | 30.41 | 10,129,590 |
Mar 22, 2024 | 32.00 | 32.42 | 31.54 | 32.17 | 32.17 | 12,910,266 |
Mar 21, 2024 | 30.82 | 32.40 | 30.75 | 32.00 | 32.00 | 15,486,699 |
Mar 20, 2024 | 31.64 | 31.98 | 31.13 | 31.26 | 31.26 | 11,304,659 |
Mar 19, 2024 | 31.10 | 31.73 | 30.68 | 31.53 | 31.53 | 11,597,473 |
Mar 18, 2024 | 29.89 | 31.46 | 29.80 | 31.32 | 31.32 | 13,593,908 |
Mar 15, 2024 | 29.70 | 29.92 | 29.31 | 29.85 | 29.85 | 6,255,152 |
Mar 14, 2024 | 30.00 | 30.02 | 29.17 | 29.60 | 29.60 | 10,564,593 |
Mar 13, 2024 | 30.48 | 30.83 | 30.11 | 30.50 | 30.50 | 10,095,348 |
Mar 12, 2024 | 29.94 | 30.55 | 29.68 | 29.97 | 29.97 | 8,226,459 |
Mar 11, 2024 | 29.66 | 29.98 | 29.08 | 29.95 | 29.95 | 6,996,916 |
Mar 8, 2024 | 29.02 | 30.10 | 28.91 | 29.95 | 29.95 | 10,306,030 |
Mar 7, 2024 | 29.26 | 29.85 | 28.64 | 28.73 | 28.73 | 7,564,509 |
Mar 6, 2024 | 29.08 | 29.70 | 28.94 | 29.16 | 29.16 | 6,499,607 |
Mar 5, 2024 | 30.00 | 30.00 | 28.97 | 29.54 | 29.54 | 10,373,977 |
Mar 4, 2024 | 30.68 | 30.68 | 29.56 | 30.20 | 30.20 | 9,636,760 |
Mar 1, 2024 | 29.45 | 30.34 | 29.02 | 30.11 | 30.11 | 12,333,611 |
Feb 29, 2024 | 27.77 | 29.22 | 27.70 | 29.21 | 29.21 | 10,897,539 |
Feb 28, 2024 | 29.95 | 30.45 | 27.73 | 27.79 | 27.79 | 16,708,309 |
Feb 27, 2024 | 28.60 | 30.12 | 28.22 | 30.12 | 30.12 | 14,041,707 |
Feb 26, 2024 | 28.68 | 29.03 | 28.33 | 28.41 | 28.41 | 11,629,615 |
Feb 23, 2024 | 28.20 | 28.99 | 27.42 | 28.97 | 28.97 | 18,866,959 |
Feb 22, 2024 | 26.90 | 27.95 | 26.80 | 27.38 | 27.38 | 12,404,217 |
Feb 21, 2024 | 26.01 | 27.68 | 26.01 | 26.65 | 26.65 | 14,041,278 |
Feb 20, 2024 | 26.74 | 27.05 | 26.22 | 26.56 | 26.56 | 13,641,725 |
Feb 19, 2024 | 28.20 | 28.25 | 25.94 | 27.14 | 27.14 | 28,098,134 |
Feb 8, 2024 | 24.35 | 26.00 | 24.11 | 26.00 | 26.00 | 11,403,036 |
Feb 7, 2024 | 22.01 | 23.64 | 21.70 | 23.64 | 23.64 | 10,022,250 |
Feb 6, 2024 | 20.01 | 21.82 | 19.28 | 21.49 | 21.49 | 19,763,596 |
Feb 5, 2024 | 22.00 | 22.37 | 19.85 | 19.85 | 19.85 | 19,670,128 |
Feb 2, 2024 | 22.26 | 23.16 | 20.79 | 22.05 | 22.05 | 17,573,352 |
Feb 1, 2024 | 23.88 | 23.88 | 21.48 | 22.37 | 22.37 | 25,778,532 |
Jan 31, 2024 | 25.20 | 25.47 | 23.85 | 23.87 | 23.87 | 7,361,872 |
Jan 30, 2024 | 26.48 | 26.50 | 25.35 | 25.43 | 25.43 | 4,041,141 |
Jan 29, 2024 | 27.70 | 27.70 | 26.21 | 26.29 | 26.29 | 5,543,586 |
Jan 26, 2024 | 27.25 | 27.52 | 26.71 | 26.91 | 26.91 | 5,609,698 |
Jan 25, 2024 | 25.64 | 27.38 | 25.51 | 27.28 | 27.28 | 7,240,281 |
Jan 24, 2024 | 25.41 | 25.65 | 24.28 | 25.47 | 25.47 | 6,526,812 |
Jan 23, 2024 | 25.00 | 25.59 | 24.13 | 25.41 | 25.41 | 6,044,986 |
Jan 22, 2024 | 27.13 | 27.15 | 24.50 | 25.00 | 25.00 | 9,438,575 |
Jan 19, 2024 | 26.87 | 27.38 | 26.79 | 27.06 | 27.06 | 4,345,373 |
Jan 18, 2024 | 27.21 | 27.65 | 25.66 | 26.87 | 26.87 | 10,639,949 |
Jan 17, 2024 | 28.30 | 28.39 | 27.25 | 27.25 | 27.25 | 5,173,634 |
Jan 16, 2024 | 28.52 | 28.67 | 28.00 | 28.39 | 28.39 | 2,548,400 |
Jan 15, 2024 | 28.76 | 28.76 | 27.98 | 28.50 | 28.50 | 3,210,422 |
Jan 12, 2024 | 28.80 | 29.25 | 28.70 | 28.80 | 28.80 | 3,277,100 |
Jan 11, 2024 | 28.00 | 29.23 | 27.90 | 28.80 | 28.80 | 4,483,900 |
Jan 10, 2024 | 27.97 | 28.30 | 27.10 | 28.08 | 28.08 | 4,338,100 |
Jan 9, 2024 | 27.99 | 28.71 | 27.80 | 27.98 | 27.98 | 5,624,951 |
Jan 8, 2024 | 29.83 | 29.88 | 27.00 | 28.01 | 28.01 | 11,536,225 |
Jan 5, 2024 | 30.86 | 30.93 | 29.66 | 29.73 | 29.73 | 5,711,242 |
Jan 4, 2024 | 30.99 | 31.64 | 30.72 | 30.84 | 30.84 | 4,006,600 |
Jan 3, 2024 | 31.08 | 31.25 | 30.85 | 31.06 | 31.06 | 3,166,700 |
Jan 2, 2024 | 31.17 | 31.60 | 31.03 | 31.12 | 31.12 | 4,819,650 |
Dec 29, 2023 | 32.01 | 32.20 | 31.06 | 31.38 | 31.38 | 6,986,603 |
Dec 28, 2023 | 30.45 | 31.51 | 30.33 | 31.34 | 31.34 | 5,793,400 |
Dec 27, 2023 | 30.06 | 30.72 | 29.99 | 30.41 | 30.41 | 4,368,400 |
Dec 26, 2023 | 30.16 | 30.40 | 29.85 | 29.95 | 29.95 | 3,038,784 |
Dec 25, 2023 | 30.12 | 30.56 | 29.97 | 30.18 | 30.18 | 3,093,371 |
Dec 22, 2023 | 30.45 | 30.88 | 29.97 | 30.24 | 30.24 | 4,483,758 |
Dec 21, 2023 | 30.16 | 30.57 | 29.72 | 30.31 | 30.31 | 6,626,489 |
Dec 20, 2023 | 31.21 | 31.32 | 30.45 | 30.47 | 30.47 | 4,776,100 |
Dec 19, 2023 | 31.50 | 31.88 | 30.88 | 31.07 | 31.07 | 4,343,300 |
Dec 18, 2023 | 31.83 | 32.09 | 31.31 | 31.42 | 31.42 | 3,221,200 |
Dec 15, 2023 | 32.04 | 32.28 | 31.72 | 31.82 | 31.82 | 3,345,600 |
Dec 14, 2023 | 32.73 | 32.93 | 31.94 | 32.04 | 32.04 | 4,370,336 |
Dec 13, 2023 | 32.80 | 32.99 | 32.55 | 32.61 | 32.61 | 3,036,701 |
Dec 12, 2023 | 32.59 | 33.31 | 32.58 | 32.98 | 32.98 | 5,643,161 |
Dec 11, 2023 | 32.01 | 32.80 | 31.66 | 32.60 | 32.60 | 5,651,130 |
Dec 8, 2023 | 31.92 | 32.65 | 31.90 | 31.96 | 31.96 | 6,041,222 |
Dec 7, 2023 | 32.95 | 33.06 | 31.80 | 31.93 | 31.93 | 8,632,440 |
Dec 6, 2023 | 33.21 | 33.75 | 32.87 | 32.95 | 32.95 | 6,372,215 |
Dec 5, 2023 | 34.20 | 34.30 | 33.43 | 33.43 | 33.43 | 5,816,755 |
Dec 4, 2023 | 34.30 | 34.58 | 33.63 | 34.10 | 34.10 | 7,163,951 |
Dec 1, 2023 | 34.53 | 34.63 | 33.96 | 34.40 | 34.40 | 5,822,400 |
Nov 30, 2023 | 35.61 | 35.75 | 33.52 | 34.26 | 34.26 | 11,656,496 |
Nov 29, 2023 | 35.15 | 36.33 | 35.01 | 35.56 | 35.56 | 6,911,914 |
Nov 28, 2023 | 34.74 | 35.55 | 34.66 | 35.32 | 35.32 | 10,096,484 |
Nov 27, 2023 | 37.71 | 37.77 | 34.27 | 34.84 | 34.84 | 23,716,772 |
Nov 24, 2023 | 38.00 | 38.30 | 37.21 | 37.71 | 37.71 | 9,031,503 |
Nov 23, 2023 | 37.50 | 37.90 | 37.37 | 37.71 | 37.71 | 4,380,780 |
Nov 22, 2023 | 38.01 | 38.45 | 37.58 | 37.65 | 37.65 | 7,424,381 |
Nov 21, 2023 | 37.49 | 38.50 | 37.15 | 38.10 | 38.10 | 11,398,936 |
Nov 20, 2023 | 37.70 | 37.77 | 36.60 | 37.52 | 37.52 | 9,722,733 |
Nov 17, 2023 | 37.75 | 37.99 | 37.29 | 37.69 | 37.69 | 6,455,065 |
Nov 16, 2023 | 37.70 | 38.50 | 37.35 | 37.75 | 37.75 | 8,900,603 |
Nov 15, 2023 | 38.13 | 38.38 | 37.37 | 37.61 | 37.61 | 9,690,157 |
Nov 14, 2023 | 38.69 | 39.52 | 37.75 | 38.08 | 38.08 | 17,447,953 |
Nov 13, 2023 | 37.39 | 38.96 | 37.04 | 38.61 | 38.61 | 19,132,789 |
Nov 10, 2023 | 36.79 | 38.08 | 36.69 | 37.08 | 37.08 | 15,652,011 |
Nov 9, 2023 | 36.83 | 37.11 | 36.55 | 36.79 | 36.79 | 7,030,004 |
Nov 8, 2023 | 36.70 | 37.82 | 36.58 | 36.87 | 36.87 | 14,822,754 |
Nov 7, 2023 | 36.10 | 36.95 | 35.80 | 36.94 | 36.94 | 13,094,916 |
Nov 6, 2023 | 36.00 | 36.45 | 35.69 | 36.00 | 36.00 | 10,159,437 |
Nov 3, 2023 | 35.10 | 36.56 | 34.86 | 36.15 | 36.15 | 12,694,823 |
Nov 2, 2023 | 35.70 | 36.15 | 34.30 | 34.75 | 34.75 | 13,030,205 |
Nov 1, 2023 | 36.60 | 36.93 | 35.20 | 35.60 | 35.60 | 12,496,458 |
Oct 31, 2023 | 36.75 | 37.06 | 36.37 | 36.43 | 36.43 | 12,696,373 |
Oct 30, 2023 | 35.59 | 37.54 | 35.35 | 37.00 | 37.00 | 28,245,735 |
Oct 27, 2023 | 32.55 | 35.78 | 32.12 | 35.78 | 35.78 | 30,299,899 |
Oct 26, 2023 | 32.60 | 33.32 | 32.20 | 32.53 | 32.53 | 14,464,036 |
Oct 25, 2023 | 30.29 | 32.75 | 30.20 | 32.43 | 32.43 | 20,116,824 |
Oct 24, 2023 | 30.21 | 30.34 | 29.44 | 29.90 | 29.90 | 4,641,240 |
Oct 23, 2023 | 29.86 | 30.86 | 29.65 | 29.81 | 29.81 | 4,514,057 |
Oct 20, 2023 | 31.05 | 31.35 | 29.88 | 30.08 | 30.08 | 8,676,133 |
Oct 19, 2023 | 31.10 | 32.80 | 31.10 | 31.60 | 31.60 | 9,308,213 |
Oct 18, 2023 | 31.20 | 31.90 | 30.30 | 31.37 | 31.37 | 9,269,300 |
Oct 17, 2023 | 30.07 | 30.87 | 29.91 | 30.86 | 30.86 | 4,209,742 |
Oct 16, 2023 | 31.00 | 31.00 | 29.80 | 30.07 | 30.07 | 6,195,591 |
Oct 13, 2023 | 31.50 | 31.50 | 30.86 | 31.01 | 31.01 | 4,352,205 |
Oct 12, 2023 | 31.66 | 31.95 | 31.26 | 31.62 | 31.62 | 3,447,680 |
Oct 11, 2023 | 31.65 | 32.08 | 31.31 | 31.58 | 31.58 | 4,219,200 |
Oct 10, 2023 | 32.17 | 32.44 | 31.49 | 31.51 | 31.51 | 4,240,500 |
Oct 9, 2023 | 32.32 | 32.59 | 31.88 | 32.19 | 32.19 | 3,535,137 |
Sep 28, 2023 | 31.65 | 32.99 | 31.60 | 32.33 | 32.33 | 7,323,435 |
Sep 27, 2023 | 31.22 | 31.73 | 31.07 | 31.47 | 31.47 | 5,242,267 |
Sep 26, 2023 | 33.60 | 33.60 | 31.07 | 31.31 | 31.31 | 13,554,098 |
Sep 25, 2023 | 33.80 | 33.80 | 32.55 | 32.72 | 32.72 | 8,175,000 |
Sep 22, 2023 | 31.44 | 33.82 | 31.35 | 33.80 | 33.80 | 12,355,456 |
Sep 21, 2023 | 31.43 | 32.25 | 31.30 | 31.62 | 31.62 | 5,049,700 |
Sep 20, 2023 | 30.54 | 32.00 | 30.43 | 31.62 | 31.62 | 7,103,347 |
Sep 19, 2023 | 31.34 | 31.34 | 30.34 | 30.43 | 30.43 | 5,280,538 |
Sep 18, 2023 | 31.42 | 31.76 | 31.22 | 31.28 | 31.28 | 4,024,380 |
Sep 15, 2023 | 32.35 | 32.59 | 31.56 | 31.77 | 31.77 | 6,196,422 |
Sep 14, 2023 | 32.48 | 32.65 | 32.08 | 32.30 | 32.30 | 3,419,400 |
Sep 13, 2023 | 33.08 | 33.22 | 32.00 | 32.31 | 32.31 | 5,225,334 |
Sep 12, 2023 | 32.90 | 33.40 | 32.61 | 33.15 | 33.15 | 4,808,534 |
Sep 11, 2023 | 33.80 | 34.45 | 32.92 | 33.01 | 33.01 | 12,635,042 |
Sep 8, 2023 | 32.97 | 33.52 | 32.54 | 33.32 | 33.32 | 8,133,145 |
Sep 7, 2023 | 33.26 | 34.10 | 32.88 | 33.14 | 33.14 | 11,831,358 |
Sep 6, 2023 | 32.35 | 33.19 | 32.35 | 33.04 | 33.04 | 7,216,503 |
Sep 5, 2023 | 32.00 | 33.01 | 31.58 | 32.56 | 32.56 | 9,179,725 |
Sep 4, 2023 | 30.81 | 32.00 | 30.56 | 31.98 | 31.98 | 6,363,410 |
Sep 1, 2023 | 31.20 | 31.25 | 30.48 | 30.74 | 30.74 | 2,738,994 |
Aug 31, 2023 | 31.11 | 31.20 | 30.80 | 31.00 | 31.00 | 2,720,922 |
Aug 30, 2023 | 30.60 | 31.28 | 30.49 | 31.07 | 31.07 | 7,245,267 |
Aug 29, 2023 | 29.60 | 30.85 | 29.50 | 30.60 | 30.60 | 4,590,284 |
Aug 28, 2023 | 31.50 | 31.88 | 29.44 | 29.57 | 29.57 | 5,964,031 |
Aug 25, 2023 | 30.33 | 30.33 | 29.36 | 29.60 | 29.60 | 3,897,340 |
Aug 24, 2023 | 29.75 | 30.55 | 29.54 | 30.31 | 30.31 | 4,788,716 |
Aug 23, 2023 | 29.88 | 29.98 | 29.17 | 29.47 | 29.47 | 3,051,574 |
Aug 22, 2023 | 29.18 | 30.05 | 28.76 | 29.98 | 29.98 | 7,657,309 |
Aug 21, 2023 | 31.20 | 31.21 | 28.89 | 29.01 | 29.01 | 7,902,782 |
Aug 18, 2023 | 31.59 | 32.25 | 30.90 | 31.04 | 31.04 | 2,859,080 |
Aug 17, 2023 | 31.26 | 32.11 | 31.23 | 31.75 | 31.75 | 2,468,393 |
Aug 16, 2023 | 32.07 | 32.30 | 31.57 | 31.57 | 31.57 | 2,236,565 |
Aug 15, 2023 | 32.50 | 32.70 | 31.96 | 32.07 | 32.07 | 2,608,024 |
Aug 14, 2023 | 32.00 | 32.70 | 31.20 | 32.63 | 32.63 | 5,189,024 |
Aug 11, 2023 | 32.76 | 32.94 | 32.09 | 32.19 | 32.19 | 2,384,688 |
Aug 10, 2023 | 32.77 | 33.07 | 32.66 | 32.84 | 32.84 | 2,217,144 |
Aug 9, 2023 | 33.23 | 33.38 | 32.65 | 32.78 | 32.78 | 4,302,322 |
Aug 8, 2023 | 32.95 | 33.70 | 32.88 | 33.35 | 33.35 | 6,336,932 |
Aug 7, 2023 | 32.67 | 33.03 | 32.43 | 32.86 | 32.86 | 3,201,091 |
Aug 4, 2023 | 32.90 | 33.12 | 32.28 | 32.70 | 32.70 | 5,413,861 |
Aug 3, 2023 | 32.09 | 33.07 | 31.90 | 32.96 | 32.96 | 7,160,378 |
Aug 2, 2023 | 31.80 | 32.53 | 31.79 | 32.09 | 32.09 | 5,978,434 |
Aug 1, 2023 | 31.80 | 32.38 | 31.39 | 31.61 | 31.61 | 5,812,179 |
Jul 31, 2023 | 31.35 | 31.85 | 31.20 | 31.50 | 31.50 | 3,835,811 |
Jul 28, 2023 | 30.80 | 31.42 | 30.65 | 31.30 | 31.30 | 3,269,004 |
Jul 27, 2023 | 30.79 | 31.69 | 30.71 | 31.06 | 31.06 | 4,835,037 |
Jul 26, 2023 | 31.36 | 31.36 | 30.55 | 30.90 | 30.90 | 3,901,801 |
Jul 25, 2023 | 30.77 | 31.09 | 30.55 | 31.06 | 31.06 | 4,466,962 |
Jul 24, 2023 | 31.50 | 31.95 | 30.46 | 30.51 | 30.51 | 5,700,752 |
Jul 21, 2023 | 30.63 | 31.60 | 30.63 | 31.31 | 31.31 | 5,576,206 |
Jul 20, 2023 | 32.32 | 32.34 | 30.54 | 30.55 | 30.55 | 9,882,727 |
Jul 19, 2023 | 32.93 | 33.21 | 32.22 | 32.34 | 32.34 | 4,309,301 |
Jul 18, 2023 | 32.66 | 33.31 | 32.53 | 33.10 | 33.10 | 3,797,698 |
Jul 17, 2023 | 33.90 | 34.19 | 32.45 | 32.66 | 32.66 | 7,532,000 |
Jul 14, 2023 | 32.85 | 34.29 | 32.78 | 33.90 | 33.90 | 9,120,340 |
Jul 13, 2023 | 31.88 | 33.29 | 31.80 | 32.89 | 32.89 | 7,370,150 |
Jul 12, 2023 | 32.54 | 32.66 | 31.74 | 31.85 | 31.85 | 4,033,030 |
Jul 11, 2023 | 31.99 | 32.98 | 31.98 | 32.56 | 32.56 | 4,466,859 |
Jul 10, 2023 | 32.48 | 32.55 | 31.79 | 31.98 | 31.98 | 3,478,353 |
Jul 7, 2023 | 32.80 | 32.81 | 31.80 | 32.11 | 32.11 | 4,705,851 |
Jul 6, 2023 | 32.80 | 33.25 | 32.45 | 32.75 | 32.75 | 5,339,501 |
Jul 5, 2023 | 32.73 | 32.95 | 32.52 | 32.66 | 32.66 | 2,608,165 |
Jul 4, 2023 | 33.00 | 33.15 | 32.35 | 32.71 | 32.71 | 3,966,335 |
Jul 3, 2023 | 33.20 | 33.47 | 32.70 | 32.86 | 32.86 | 6,252,610 |
Jun 30, 2023 | 32.00 | 33.40 | 31.70 | 33.37 | 33.37 | 9,067,865 |
Jun 29, 2023 | 32.37 | 33.03 | 31.90 | 32.00 | 32.00 | 4,836,445 |
Jun 28, 2023 | 33.22 | 33.22 | 31.70 | 32.50 | 32.50 | 5,250,023 |
Jun 27, 2023 | 32.30 | 33.45 | 32.01 | 32.87 | 32.87 | 4,382,305 |
Jun 26, 2023 | 32.73 | 33.18 | 32.08 | 32.24 | 32.24 | 5,431,694 |
Jun 21, 2023 | 33.20 | 33.68 | 32.79 | 33.30 | 33.30 | 6,166,576 |
Jun 20, 2023 | 33.20 | 33.62 | 33.00 | 33.32 | 33.32 | 4,461,147 |
Jun 19, 2023 | 34.50 | 34.88 | 33.07 | 33.07 | 33.07 | 10,099,269 |
Jun 16, 2023 | 0.06 Dividend | |||||
Jun 16, 2023 | 33.63 | 34.98 | 33.46 | 34.78 | 34.78 | 9,195,140 |
Jun 15, 2023 | 33.65 | 34.10 | 33.11 | 33.60 | 33.54 | 6,820,894 |
Jun 14, 2023 | 33.25 | 33.50 | 32.60 | 33.15 | 33.09 | 6,931,771 |
Jun 13, 2023 | 31.67 | 33.42 | 30.95 | 33.03 | 32.97 | 10,522,077 |
Jun 12, 2023 | 30.94 | 32.09 | 30.86 | 31.55 | 31.49 | 7,812,822 |
Jun 9, 2023 | 31.60 | 31.60 | 30.34 | 30.75 | 30.70 | 11,286,779 |
Jun 8, 2023 | 33.85 | 33.85 | 31.55 | 31.59 | 31.53 | 13,454,180 |
Jun 7, 2023 | 33.40 | 33.93 | 33.30 | 33.50 | 33.44 | 4,316,632 |
Jun 6, 2023 | 35.60 | 35.60 | 33.00 | 33.58 | 33.52 | 14,012,300 |
Jun 5, 2023 | 35.62 | 36.24 | 35.53 | 35.92 | 35.86 | 5,176,435 |
Jun 2, 2023 | 36.14 | 36.16 | 35.14 | 35.77 | 35.71 | 5,741,585 |
Jun 1, 2023 | 35.95 | 36.47 | 35.86 | 36.02 | 35.96 | 5,109,473 |
May 31, 2023 | 34.80 | 36.43 | 34.41 | 36.07 | 36.01 | 11,700,009 |
May 30, 2023 | 34.28 | 34.74 | 33.05 | 34.38 | 34.32 | 7,897,501 |
May 29, 2023 | 37.37 | 37.58 | 33.71 | 33.83 | 33.77 | 20,172,979 |
May 26, 2023 | 36.56 | 37.68 | 36.42 | 37.41 | 37.34 | 9,056,458 |
May 25, 2023 | 36.37 | 37.18 | 35.85 | 36.62 | 36.55 | 7,438,000 |
May 24, 2023 | 36.98 | 36.98 | 34.10 | 35.85 | 35.79 | 10,539,322 |
May 23, 2023 | 37.11 | 37.39 | 36.24 | 36.80 | 36.73 | 9,843,998 |
May 22, 2023 | 40.31 | 40.40 | 36.45 | 36.45 | 36.38 | 23,543,259 |
May 19, 2023 | 41.59 | 41.75 | 40.35 | 40.50 | 40.43 | 7,224,188 |
May 18, 2023 | 40.45 | 41.00 | 40.23 | 41.00 | 40.93 | 5,874,311 |
May 17, 2023 | 40.20 | 41.53 | 40.05 | 40.21 | 40.14 | 7,767,495 |
May 16, 2023 | 40.00 | 40.58 | 39.65 | 40.20 | 40.13 | 4,779,005 |
May 15, 2023 | 40.08 | 40.55 | 39.01 | 40.26 | 40.19 | 7,596,673 |
May 12, 2023 | 41.30 | 41.55 | 40.13 | 40.19 | 40.12 | 6,913,400 |
May 11, 2023 | 41.75 | 42.24 | 41.15 | 41.36 | 41.29 | 6,292,889 |
May 10, 2023 | 41.38 | 42.13 | 41.12 | 41.76 | 41.69 | 6,566,177 |
May 9, 2023 | 41.61 | 42.68 | 41.22 | 41.29 | 41.22 | 9,789,764 |
May 8, 2023 | 40.28 | 42.80 | 40.28 | 41.41 | 41.34 | 11,656,813 |
May 5, 2023 | 40.08 | 41.29 | 39.70 | 40.26 | 40.19 | 8,082,934 |
May 4, 2023 | 39.84 | 40.46 | 39.37 | 40.20 | 40.13 | 8,723,500 |
Apr 28, 2023 | 38.06 | 40.66 | 38.06 | 40.38 | 40.31 | 17,343,991 |
Apr 27, 2023 | 38.82 | 39.24 | 36.98 | 37.65 | 37.58 | 12,612,282 |
Apr 26, 2023 | 39.16 | 40.42 | 38.56 | 38.61 | 38.54 | 10,448,890 |