Shenzhen - Delayed Quote • CNY
Huagong Tech Company Limited (000988.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 | 31.30 | 34.02 | 31.30 | 33.52 | 33.52 | 79,288,472 |
Apr 25, 2024 | 31.66 | 32.17 | 31.50 | 31.61 | 31.61 | 27,148,928 |
Apr 24, 2024 | 30.80 | 32.14 | 30.56 | 32.06 | 32.06 | 45,101,720 |
Apr 23, 2024 | 30.89 | 31.09 | 30.22 | 30.61 | 30.61 | 25,185,727 |
Apr 22, 2024 | 30.38 | 31.08 | 29.07 | 30.52 | 30.52 | 39,386,636 |
Apr 19, 2024 | 32.09 | 32.45 | 31.08 | 31.47 | 31.47 | 42,305,681 |
Apr 18, 2024 | 32.28 | 33.54 | 31.76 | 32.51 | 32.51 | 53,128,158 |
Apr 17, 2024 | 31.50 | 32.79 | 31.26 | 32.76 | 32.76 | 48,825,109 |
Apr 16, 2024 | 31.90 | 32.30 | 31.00 | 31.08 | 31.08 | 45,169,361 |
Apr 15, 2024 | 32.38 | 32.98 | 31.84 | 32.38 | 32.38 | 50,427,067 |
Apr 12, 2024 | 31.74 | 33.50 | 31.55 | 32.63 | 32.63 | 66,921,165 |
Apr 11, 2024 | 31.59 | 31.98 | 31.37 | 31.49 | 31.49 | 40,199,118 |
Apr 10, 2024 | 32.61 | 32.68 | 31.21 | 31.55 | 31.55 | 43,884,728 |
Apr 9, 2024 | 33.18 | 33.33 | 32.20 | 32.58 | 32.58 | 40,547,369 |
Apr 8, 2024 | 33.70 | 34.65 | 33.09 | 33.11 | 33.11 | 49,617,580 |
Apr 3, 2024 | 35.35 | 35.57 | 33.90 | 33.96 | 33.96 | 65,060,106 |
Apr 2, 2024 | 35.70 | 36.46 | 34.96 | 35.16 | 35.16 | 99,599,467 |
Apr 1, 2024 | 35.60 | 37.18 | 35.59 | 36.80 | 36.80 | 141,240,254 |
Mar 29, 2024 | 31.46 | 33.23 | 31.18 | 33.80 | 33.80 | 42,179,146 |
Mar 28, 2024 | 31.26 | 32.60 | 31.00 | 31.66 | 31.66 | 49,864,489 |
Mar 27, 2024 | 32.88 | 32.99 | 31.16 | 31.16 | 31.16 | 43,856,981 |
Mar 26, 2024 | 33.50 | 34.19 | 32.32 | 32.75 | 32.75 | 54,703,364 |
Mar 25, 2024 | 34.33 | 34.97 | 33.67 | 33.76 | 33.76 | 43,450,426 |
Mar 22, 2024 | 34.52 | 35.06 | 34.21 | 34.32 | 34.32 | 43,967,804 |
Mar 21, 2024 | 35.30 | 35.67 | 34.63 | 34.66 | 34.66 | 59,372,303 |
Mar 20, 2024 | 34.61 | 37.10 | 34.61 | 35.70 | 35.70 | 92,183,685 |
Mar 19, 2024 | 34.89 | 35.22 | 34.38 | 34.77 | 34.77 | 47,571,521 |
Mar 18, 2024 | 35.50 | 35.69 | 34.86 | 35.22 | 35.22 | 57,986,529 |
Mar 15, 2024 | 34.37 | 35.08 | 33.90 | 34.93 | 34.93 | 56,520,941 |
Mar 14, 2024 | 33.99 | 35.21 | 33.79 | 34.66 | 34.66 | 57,117,557 |
Mar 13, 2024 | 35.86 | 36.05 | 34.79 | 34.94 | 34.94 | 67,946,586 |
Mar 12, 2024 | 35.63 | 36.05 | 34.63 | 35.03 | 35.03 | 72,106,921 |
Mar 11, 2024 | 33.80 | 36.36 | 33.61 | 36.12 | 36.12 | 93,594,871 |
Mar 8, 2024 | 33.60 | 34.77 | 32.97 | 34.64 | 34.64 | 76,321,462 |
Mar 7, 2024 | 34.15 | 34.97 | 33.00 | 33.04 | 33.04 | 68,390,759 |
Mar 6, 2024 | 33.60 | 34.64 | 33.57 | 34.00 | 34.00 | 59,615,591 |
Mar 5, 2024 | 33.73 | 35.50 | 33.51 | 34.05 | 34.05 | 98,513,371 |
Mar 4, 2024 | 34.31 | 35.18 | 33.31 | 34.46 | 34.46 | 104,527,999 |
Mar 1, 2024 | 31.75 | 34.10 | 31.57 | 33.69 | 33.69 | 99,281,764 |
Feb 29, 2024 | 30.00 | 31.98 | 30.00 | 31.73 | 31.73 | 64,342,174 |
Feb 28, 2024 | 31.75 | 32.31 | 29.85 | 29.87 | 29.87 | 75,277,932 |
Feb 27, 2024 | 30.10 | 32.00 | 29.85 | 31.85 | 31.85 | 73,287,101 |
Feb 26, 2024 | 30.02 | 31.07 | 29.77 | 30.41 | 30.41 | 58,244,828 |
Feb 23, 2024 | 30.40 | 30.85 | 29.72 | 30.04 | 30.04 | 55,001,724 |
Feb 22, 2024 | 30.10 | 30.49 | 29.52 | 30.00 | 30.00 | 50,112,321 |
Feb 21, 2024 | 29.13 | 29.99 | 29.08 | 29.39 | 29.39 | 49,551,416 |
Feb 20, 2024 | 29.81 | 30.09 | 29.40 | 29.81 | 29.81 | 62,812,169 |
Feb 19, 2024 | 29.00 | 30.60 | 28.50 | 30.60 | 30.60 | 88,415,070 |
Feb 8, 2024 | 27.88 | 29.35 | 27.76 | 27.82 | 27.82 | 58,546,475 |
Feb 7, 2024 | 26.30 | 27.86 | 26.18 | 27.61 | 27.61 | 62,293,942 |
Feb 6, 2024 | 23.52 | 26.27 | 23.50 | 26.27 | 26.27 | 49,168,230 |
Feb 5, 2024 | 24.55 | 25.32 | 22.96 | 23.88 | 23.88 | 37,115,239 |
Feb 2, 2024 | 26.25 | 26.55 | 24.24 | 25.00 | 25.00 | 34,435,948 |
Feb 1, 2024 | 25.42 | 26.98 | 24.24 | 26.25 | 26.25 | 34,968,612 |
Jan 31, 2024 | 26.05 | 26.75 | 25.60 | 25.81 | 25.81 | 27,884,542 |
Jan 30, 2024 | 26.60 | 27.33 | 26.02 | 26.15 | 26.15 | 21,853,180 |
Jan 29, 2024 | 28.38 | 28.53 | 26.83 | 27.05 | 27.05 | 36,335,477 |
Jan 26, 2024 | 28.66 | 28.90 | 28.11 | 28.29 | 28.29 | 34,309,933 |
Jan 25, 2024 | 27.93 | 29.05 | 27.86 | 28.95 | 28.95 | 54,280,961 |
Jan 24, 2024 | 27.80 | 28.04 | 26.88 | 27.84 | 27.84 | 42,179,989 |
Jan 23, 2024 | 25.71 | 28.25 | 25.71 | 27.85 | 27.85 | 54,681,092 |
Jan 22, 2024 | 27.67 | 27.74 | 25.62 | 25.93 | 25.93 | 32,497,489 |
Jan 19, 2024 | 27.05 | 27.62 | 26.96 | 26.96 | 26.96 | 29,723,111 |
Jan 18, 2024 | 25.70 | 27.20 | 25.60 | 27.20 | 27.20 | 41,292,173 |
Jan 17, 2024 | 26.40 | 26.79 | 25.87 | 25.89 | 25.89 | 18,632,667 |
Jan 16, 2024 | 26.60 | 26.75 | 26.05 | 26.47 | 26.47 | 15,853,791 |
Jan 15, 2024 | 26.52 | 27.05 | 26.40 | 26.77 | 26.77 | 12,613,620 |
Jan 12, 2024 | 27.30 | 27.37 | 26.84 | 26.84 | 26.84 | 15,860,220 |
Jan 11, 2024 | 26.78 | 27.55 | 26.78 | 27.40 | 27.40 | 22,407,419 |
Jan 10, 2024 | 27.50 | 27.57 | 26.67 | 26.70 | 26.70 | 23,633,547 |
Jan 9, 2024 | 27.78 | 28.17 | 27.42 | 27.76 | 27.76 | 18,617,206 |
Jan 8, 2024 | 27.91 | 28.06 | 27.30 | 27.41 | 27.41 | 15,510,236 |
Jan 5, 2024 | 28.98 | 28.98 | 27.69 | 27.92 | 27.92 | 26,578,311 |
Jan 4, 2024 | 29.15 | 29.39 | 28.90 | 29.18 | 29.18 | 18,599,996 |
Jan 3, 2024 | 29.40 | 29.58 | 28.60 | 29.05 | 29.05 | 24,212,454 |
Jan 2, 2024 | 29.70 | 30.08 | 29.47 | 29.53 | 29.53 | 20,933,629 |
Dec 29, 2023 | 29.05 | 29.85 | 28.96 | 29.76 | 29.76 | 29,896,400 |
Dec 28, 2023 | 28.25 | 29.27 | 28.04 | 29.10 | 29.10 | 27,150,296 |
Dec 27, 2023 | 28.46 | 28.58 | 28.17 | 28.38 | 28.38 | 19,385,550 |
Dec 26, 2023 | 29.51 | 29.51 | 28.13 | 28.36 | 28.36 | 28,708,149 |
Dec 25, 2023 | 29.35 | 29.87 | 29.05 | 29.54 | 29.54 | 20,938,500 |
Dec 22, 2023 | 30.00 | 30.19 | 29.10 | 29.21 | 29.21 | 30,211,649 |
Dec 21, 2023 | 29.00 | 30.65 | 28.91 | 30.09 | 30.09 | 39,460,470 |
Dec 20, 2023 | 30.62 | 30.68 | 29.44 | 29.45 | 29.45 | 32,212,898 |
Dec 19, 2023 | 30.70 | 30.75 | 29.93 | 30.68 | 30.68 | 27,883,539 |
Dec 18, 2023 | 31.00 | 31.35 | 30.45 | 30.77 | 30.77 | 29,082,806 |
Dec 15, 2023 | 31.80 | 31.86 | 30.85 | 31.17 | 31.17 | 26,857,711 |
Dec 14, 2023 | 32.30 | 32.50 | 31.58 | 31.64 | 31.64 | 34,295,628 |
Dec 13, 2023 | 32.45 | 32.77 | 32.03 | 32.06 | 32.06 | 36,670,715 |
Dec 12, 2023 | 33.05 | 33.18 | 32.07 | 32.52 | 32.52 | 56,876,151 |
Dec 11, 2023 | 32.39 | 33.14 | 32.18 | 33.06 | 33.06 | 103,161,649 |
Dec 8, 2023 | 29.72 | 32.58 | 29.72 | 32.58 | 32.58 | 101,385,874 |
Dec 7, 2023 | 29.20 | 30.12 | 29.14 | 29.62 | 29.62 | 31,084,833 |
Dec 6, 2023 | 29.24 | 29.61 | 28.95 | 29.19 | 29.19 | 22,701,434 |
Dec 5, 2023 | 30.70 | 30.76 | 29.45 | 29.45 | 29.45 | 32,511,708 |
Dec 4, 2023 | 30.61 | 31.51 | 30.43 | 30.95 | 30.95 | 41,053,557 |
Dec 1, 2023 | 29.40 | 31.06 | 29.21 | 30.77 | 30.77 | 52,890,863 |
Nov 30, 2023 | 29.51 | 29.60 | 28.94 | 29.59 | 29.59 | 22,498,919 |
Nov 29, 2023 | 29.75 | 30.09 | 29.42 | 29.42 | 29.42 | 22,010,654 |
Nov 28, 2023 | 30.16 | 30.38 | 29.40 | 29.80 | 29.80 | 26,658,722 |
Nov 27, 2023 | 29.80 | 30.77 | 29.68 | 30.31 | 30.31 | 30,406,804 |
Nov 24, 2023 | 31.16 | 31.50 | 30.22 | 30.26 | 30.26 | 35,288,456 |
Nov 23, 2023 | 30.50 | 30.93 | 30.15 | 30.81 | 30.81 | 28,579,895 |
Nov 22, 2023 | 31.75 | 31.79 | 30.76 | 30.76 | 30.76 | 50,250,100 |
Nov 21, 2023 | 30.99 | 33.29 | 30.67 | 32.15 | 32.15 | 83,501,391 |
Nov 20, 2023 | 30.73 | 31.09 | 30.56 | 30.96 | 30.96 | 35,401,117 |
Nov 17, 2023 | 30.04 | 31.27 | 30.00 | 31.04 | 31.04 | 58,138,111 |
Nov 16, 2023 | 30.30 | 30.72 | 30.00 | 30.01 | 30.01 | 29,046,581 |
Nov 15, 2023 | 30.99 | 31.26 | 30.56 | 30.65 | 30.65 | 31,701,045 |
Nov 14, 2023 | 30.77 | 31.09 | 30.45 | 30.60 | 30.60 | 32,926,624 |
Nov 13, 2023 | 30.22 | 31.35 | 30.22 | 30.83 | 30.83 | 46,134,920 |
Nov 10, 2023 | 29.88 | 30.70 | 29.79 | 29.97 | 29.97 | 29,432,346 |
Nov 9, 2023 | 30.20 | 30.88 | 29.82 | 30.20 | 30.20 | 40,465,481 |
Nov 8, 2023 | 30.07 | 30.57 | 29.75 | 30.10 | 30.10 | 49,107,392 |
Nov 7, 2023 | 29.09 | 31.12 | 28.78 | 30.41 | 30.41 | 72,129,132 |
Nov 6, 2023 | 28.85 | 29.48 | 28.58 | 29.34 | 29.34 | 45,555,811 |
Nov 3, 2023 | 27.86 | 28.97 | 27.79 | 28.61 | 28.61 | 48,274,125 |
Nov 2, 2023 | 28.24 | 28.41 | 27.59 | 27.63 | 27.63 | 28,348,526 |
Nov 1, 2023 | 27.96 | 28.48 | 27.81 | 28.02 | 28.02 | 27,392,131 |
Oct 31, 2023 | 28.31 | 28.79 | 27.72 | 28.15 | 28.15 | 44,854,093 |
Oct 30, 2023 | 27.49 | 28.33 | 27.24 | 28.25 | 28.25 | 46,272,396 |
Oct 27, 2023 | 27.50 | 27.82 | 27.07 | 27.59 | 27.59 | 44,584,845 |
Oct 26, 2023 | 26.00 | 28.09 | 25.82 | 27.71 | 27.71 | 64,430,057 |
Oct 25, 2023 | 27.03 | 27.24 | 26.45 | 26.51 | 26.51 | 35,164,853 |
Oct 24, 2023 | 26.87 | 27.42 | 26.57 | 26.82 | 26.82 | 34,569,417 |
Oct 23, 2023 | 27.40 | 27.68 | 26.29 | 26.45 | 26.45 | 35,589,789 |
Oct 20, 2023 | 29.04 | 29.16 | 27.46 | 27.56 | 27.56 | 49,102,707 |
Oct 19, 2023 | 29.31 | 29.85 | 29.12 | 29.17 | 29.17 | 32,215,249 |
Oct 18, 2023 | 30.50 | 30.65 | 28.72 | 29.50 | 29.50 | 44,385,258 |
Oct 17, 2023 | 31.50 | 31.54 | 30.35 | 30.89 | 30.89 | 29,364,922 |
Oct 16, 2023 | 32.10 | 32.10 | 30.89 | 31.15 | 31.15 | 41,413,248 |
Oct 13, 2023 | 32.87 | 33.12 | 32.16 | 32.29 | 32.29 | 36,164,135 |
Oct 12, 2023 | 33.90 | 33.90 | 32.86 | 32.91 | 32.91 | 41,700,374 |
Oct 11, 2023 | 33.95 | 34.50 | 33.33 | 33.71 | 33.71 | 57,662,356 |
Oct 10, 2023 | 33.50 | 33.94 | 33.18 | 33.62 | 33.62 | 42,459,258 |
Oct 9, 2023 | 33.83 | 34.55 | 33.40 | 33.79 | 33.79 | 61,932,084 |
Sep 28, 2023 | 33.89 | 34.16 | 33.42 | 33.67 | 33.67 | 50,412,582 |
Sep 27, 2023 | 32.92 | 34.06 | 32.83 | 33.40 | 33.40 | 51,845,826 |
Sep 26, 2023 | 33.41 | 34.27 | 33.15 | 33.46 | 33.46 | 70,766,409 |
Sep 25, 2023 | 33.80 | 34.13 | 33.10 | 33.41 | 33.41 | 114,115,077 |
Sep 22, 2023 | 29.75 | 32.93 | 29.75 | 32.93 | 32.93 | 100,455,534 |
Sep 21, 2023 | 30.00 | 30.72 | 29.85 | 29.94 | 29.94 | 30,663,813 |
Sep 20, 2023 | 30.10 | 31.32 | 30.02 | 30.11 | 30.11 | 39,377,596 |
Sep 19, 2023 | 30.71 | 30.92 | 29.45 | 30.02 | 30.02 | 47,949,182 |
Sep 18, 2023 | 31.10 | 31.72 | 30.88 | 30.95 | 30.95 | 34,174,890 |
Sep 15, 2023 | 32.70 | 32.70 | 31.44 | 31.51 | 31.51 | 46,477,963 |
Sep 14, 2023 | 32.51 | 33.26 | 32.28 | 32.66 | 32.66 | 58,300,655 |
Sep 13, 2023 | 33.30 | 33.45 | 32.04 | 32.47 | 32.47 | 70,850,610 |
Sep 12, 2023 | 31.51 | 34.60 | 31.44 | 33.80 | 33.80 | 121,092,073 |
Sep 11, 2023 | 30.01 | 32.60 | 29.94 | 31.90 | 31.90 | 78,669,551 |
Sep 8, 2023 | 30.44 | 30.62 | 29.88 | 30.00 | 30.00 | 27,617,091 |
Sep 7, 2023 | 30.99 | 31.13 | 30.40 | 30.50 | 30.50 | 30,180,641 |
Sep 6, 2023 | 30.67 | 31.34 | 30.53 | 31.19 | 31.19 | 32,108,949 |
Sep 5, 2023 | 31.26 | 31.26 | 30.52 | 30.92 | 30.92 | 34,468,685 |
Sep 4, 2023 | 31.00 | 31.40 | 30.60 | 31.38 | 31.38 | 37,767,555 |
Sep 1, 2023 | 31.32 | 31.55 | 30.54 | 30.82 | 30.82 | 36,911,483 |
Aug 31, 2023 | 31.13 | 32.05 | 30.90 | 31.45 | 31.45 | 46,551,190 |
Aug 30, 2023 | 30.80 | 32.07 | 30.47 | 31.44 | 31.44 | 62,205,175 |
Aug 29, 2023 | 29.58 | 31.09 | 29.10 | 30.71 | 30.71 | 61,097,068 |
Aug 28, 2023 | 31.02 | 31.10 | 29.40 | 29.43 | 29.43 | 50,452,835 |
Aug 25, 2023 | 29.80 | 30.40 | 28.86 | 29.13 | 29.13 | 58,876,040 |
Aug 24, 2023 | 31.11 | 31.27 | 30.26 | 30.38 | 30.38 | 40,478,220 |
Aug 23, 2023 | 31.40 | 31.46 | 30.60 | 30.60 | 30.60 | 32,671,916 |
Aug 22, 2023 | 31.39 | 31.88 | 30.48 | 31.57 | 31.57 | 58,152,257 |
Aug 21, 2023 | 29.56 | 31.79 | 29.56 | 31.07 | 31.07 | 68,856,214 |
Aug 18, 2023 | 33.70 | 33.96 | 32.47 | 32.50 | 32.50 | 42,544,939 |
Aug 17, 2023 | 32.90 | 34.17 | 32.68 | 33.79 | 33.79 | 39,151,253 |
Aug 16, 2023 | 33.95 | 34.35 | 33.24 | 33.37 | 33.37 | 40,303,909 |
Aug 15, 2023 | 34.61 | 35.15 | 33.94 | 34.20 | 34.20 | 52,770,987 |
Aug 14, 2023 | 32.78 | 33.89 | 32.68 | 33.85 | 33.85 | 41,155,154 |
Aug 11, 2023 | 34.39 | 34.64 | 33.30 | 33.34 | 33.34 | 39,854,653 |
Aug 10, 2023 | 33.70 | 34.78 | 33.39 | 34.03 | 34.03 | 54,023,918 |
Aug 9, 2023 | 37.95 | 38.12 | 34.68 | 34.68 | 34.68 | 113,911,725 |
Aug 8, 2023 | 37.20 | 39.00 | 37.08 | 38.53 | 38.53 | 83,071,461 |
Aug 7, 2023 | 37.60 | 38.58 | 37.02 | 37.50 | 37.50 | 92,432,912 |
Aug 4, 2023 | 35.50 | 37.27 | 35.41 | 37.06 | 37.06 | 79,580,582 |
Aug 3, 2023 | 36.07 | 36.84 | 35.39 | 35.70 | 35.70 | 50,002,602 |
Aug 2, 2023 | 36.77 | 37.12 | 35.88 | 36.76 | 36.76 | 53,863,199 |
Aug 1, 2023 | 35.80 | 36.98 | 34.81 | 36.57 | 36.57 | 76,601,015 |
Jul 31, 2023 | 35.86 | 36.90 | 35.03 | 35.98 | 35.98 | 56,310,231 |
Jul 28, 2023 | 36.78 | 37.60 | 36.43 | 36.43 | 36.43 | 53,203,752 |
Jul 27, 2023 | 38.03 | 38.30 | 36.84 | 36.97 | 36.97 | 47,944,269 |
Jul 26, 2023 | 39.00 | 39.00 | 36.58 | 38.00 | 38.00 | 77,013,636 |
Jul 25, 2023 | 40.00 | 40.40 | 38.50 | 39.27 | 39.27 | 69,857,299 |
Jul 24, 2023 | 38.38 | 40.19 | 38.12 | 39.43 | 39.43 | 67,726,148 |
Jul 21, 2023 | 38.00 | 39.17 | 37.70 | 38.40 | 38.40 | 84,964,412 |
Jul 20, 2023 | 43.58 | 43.70 | 39.74 | 39.74 | 39.74 | 110,219,004 |
Jul 19, 2023 | 43.60 | 45.20 | 42.75 | 44.16 | 44.16 | 81,273,104 |
Jul 18, 2023 | 45.19 | 45.38 | 43.13 | 43.15 | 43.15 | 75,633,233 |
Jul 17, 2023 | 41.80 | 46.39 | 41.39 | 45.30 | 45.30 | 125,542,191 |
Jul 14, 2023 | 42.40 | 44.20 | 42.09 | 42.84 | 42.84 | 107,958,499 |
Jul 13, 2023 | 42.28 | 43.18 | 40.29 | 42.29 | 42.29 | 110,897,368 |
Jul 12, 2023 | 42.78 | 45.15 | 42.12 | 42.13 | 42.13 | 140,488,756 |
Jul 11, 2023 | 39.61 | 43.56 | 39.27 | 43.11 | 43.11 | 135,705,481 |
Jul 10, 2023 | 41.33 | 41.60 | 38.83 | 39.60 | 39.60 | 69,686,882 |
Jul 7, 2023 | 42.00 | 43.00 | 40.00 | 40.65 | 40.65 | 108,091,189 |
Jul 6, 2023 | 40.12 | 44.11 | 40.12 | 43.05 | 43.05 | 148,492,827 |
Jul 5, 2023 | 38.15 | 41.99 | 38.01 | 40.10 | 40.10 | 137,442,976 |
Jul 4, 2023 | 37.66 | 39.20 | 37.53 | 38.35 | 38.35 | 76,806,385 |
Jul 3, 2023 | 38.73 | 38.89 | 36.24 | 38.04 | 38.04 | 97,183,372 |
Jun 30, 2023 | 34.43 | 38.36 | 34.21 | 38.01 | 38.01 | 128,687,086 |
Jun 29, 2023 | 34.44 | 35.16 | 34.11 | 34.87 | 34.87 | 61,707,200 |
Jun 28, 2023 | 34.89 | 34.89 | 32.68 | 34.36 | 34.36 | 81,321,860 |
Jun 27, 2023 | 35.20 | 35.83 | 34.42 | 35.35 | 35.35 | 67,274,110 |
Jun 26, 2023 | 37.11 | 37.61 | 35.02 | 35.17 | 35.17 | 100,312,597 |
Jun 21, 2023 | 41.05 | 41.09 | 37.85 | 37.85 | 37.85 | 123,381,230 |
Jun 20, 2023 | 42.32 | 42.60 | 40.18 | 42.05 | 42.05 | 124,484,880 |
Jun 19, 2023 | 41.13 | 44.34 | 40.61 | 43.52 | 43.52 | 129,945,285 |
Jun 16, 2023 | 38.00 | 41.77 | 37.69 | 41.13 | 41.13 | 129,037,454 |
Jun 15, 2023 | 37.12 | 40.30 | 37.11 | 38.14 | 38.14 | 138,742,248 |
Jun 14, 2023 | 35.89 | 38.55 | 35.85 | 37.09 | 37.09 | 125,199,406 |
Jun 13, 2023 | 35.85 | 36.38 | 34.90 | 35.98 | 35.98 | 85,122,613 |
Jun 12, 2023 | 35.80 | 37.25 | 35.67 | 36.00 | 36.00 | 94,006,323 |
Jun 9, 2023 | 34.00 | 36.80 | 33.70 | 36.43 | 36.43 | 127,954,314 |
Jun 8, 2023 | 35.46 | 35.46 | 33.50 | 34.24 | 34.24 | 112,036,589 |
Jun 7, 2023 | 32.68 | 35.84 | 31.81 | 35.84 | 35.84 | 117,361,073 |
Jun 6, 2023 | 32.80 | 34.10 | 32.50 | 32.58 | 32.58 | 68,068,986 |
Jun 5, 2023 | 32.50 | 34.18 | 32.21 | 33.15 | 33.15 | 62,417,629 |
Jun 2, 2023 | 33.98 | 34.20 | 32.69 | 32.69 | 32.69 | 68,022,945 |
Jun 1, 2023 | 33.35 | 34.56 | 33.04 | 33.66 | 33.66 | 90,126,079 |
May 31, 2023 | 33.62 | 34.69 | 32.35 | 34.69 | 34.69 | 132,721,241 |
May 30, 2023 | 30.22 | 33.66 | 30.19 | 33.66 | 33.66 | 123,668,976 |
May 29, 2023 | 31.01 | 32.15 | 30.37 | 30.60 | 30.60 | 91,612,975 |
May 26, 2023 | 29.94 | 31.80 | 29.71 | 31.27 | 31.27 | 87,791,889 |
May 25, 2023 | 30.88 | 32.20 | 29.51 | 30.56 | 30.56 | 104,491,505 |
May 24, 2023 | 28.80 | 30.46 | 28.73 | 29.55 | 29.55 | 75,657,611 |
May 23, 2023 | 29.66 | 30.30 | 29.10 | 29.10 | 29.10 | 62,530,598 |
May 22, 2023 | 30.70 | 30.99 | 29.22 | 29.69 | 29.69 | 73,474,269 |
May 19, 2023 | 32.50 | 33.40 | 31.05 | 31.08 | 31.08 | 147,328,464 |
May 18, 2023 | 29.93 | 31.57 | 29.90 | 31.57 | 31.57 | 55,064,202 |
May 17, 2023 | 27.93 | 28.91 | 27.68 | 28.70 | 28.70 | 54,601,520 |
May 16, 2023 | 0.10 Dividend | |||||
May 16, 2023 | 28.41 | 28.55 | 27.60 | 27.72 | 27.72 | 36,914,920 |
May 15, 2023 | 28.45 | 28.97 | 27.63 | 28.79 | 28.69 | 49,841,063 |
May 12, 2023 | 28.85 | 29.57 | 28.66 | 28.67 | 28.57 | 43,038,610 |
May 11, 2023 | 29.17 | 29.55 | 28.62 | 28.70 | 28.60 | 45,002,000 |
May 10, 2023 | 30.61 | 30.85 | 28.77 | 29.10 | 29.00 | 66,877,395 |
May 9, 2023 | 30.13 | 31.75 | 30.13 | 30.24 | 30.13 | 62,166,766 |
May 8, 2023 | 30.50 | 31.04 | 29.45 | 30.45 | 30.34 | 55,005,277 |
May 5, 2023 | 31.48 | 31.76 | 29.88 | 30.18 | 30.08 | 87,413,757 |
May 4, 2023 | 32.86 | 33.55 | 31.26 | 31.48 | 31.37 | 81,051,255 |
Apr 28, 2023 | 32.01 | 33.90 | 32.01 | 33.32 | 33.20 | 85,119,931 |
Apr 27, 2023 | 33.26 | 34.01 | 31.10 | 31.89 | 31.78 | 109,964,452 |
Apr 26, 2023 | 35.54 | 36.78 | 33.80 | 34.45 | 34.33 | 121,157,739 |