Shenzhen - Delayed Quote • CNY
Zhejiang Weigang Technology Co., Ltd. (001256.SZ)
At close: 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 24, 2024 | 14.46 | 14.54 | 14.16 | 14.27 | 14.27 | 1,715,620 |
Apr 23, 2024 | 13.80 | 14.97 | 13.61 | 14.60 | 14.60 | 2,585,532 |
Apr 22, 2024 | 13.59 | 14.95 | 13.53 | 14.03 | 14.03 | 2,263,218 |
Apr 19, 2024 | 13.85 | 13.93 | 13.46 | 13.59 | 13.59 | 890,820 |
Apr 18, 2024 | 13.79 | 14.27 | 13.56 | 13.94 | 13.94 | 1,303,802 |
Apr 17, 2024 | 12.88 | 13.79 | 12.70 | 13.79 | 13.79 | 1,470,246 |
Apr 16, 2024 | 13.91 | 13.93 | 12.60 | 12.66 | 12.66 | 1,493,500 |
Apr 15, 2024 | 14.72 | 15.05 | 13.82 | 13.98 | 13.98 | 1,688,342 |
Apr 12, 2024 | 14.99 | 15.28 | 14.81 | 14.94 | 14.94 | 944,850 |
Apr 11, 2024 | 14.63 | 15.05 | 14.51 | 14.91 | 14.91 | 740,169 |
Apr 10, 2024 | 15.04 | 15.08 | 14.56 | 14.72 | 14.72 | 1,011,714 |
Apr 9, 2024 | 14.78 | 15.02 | 14.75 | 15.02 | 15.02 | 641,500 |
Apr 8, 2024 | 15.31 | 15.32 | 14.75 | 14.80 | 14.80 | 1,267,369 |
Apr 3, 2024 | 15.08 | 15.26 | 14.98 | 15.21 | 15.21 | 899,500 |
Apr 2, 2024 | 15.23 | 15.32 | 15.06 | 15.15 | 15.15 | 1,003,316 |
Apr 1, 2024 | 14.83 | 15.17 | 14.65 | 15.11 | 15.11 | 1,457,100 |
Mar 29, 2024 | 14.61 | 14.75 | 14.53 | 14.65 | 14.65 | 424,602 |
Mar 28, 2024 | 14.05 | 14.75 | 14.01 | 14.55 | 14.55 | 1,375,300 |
Mar 27, 2024 | 14.42 | 14.63 | 14.11 | 14.15 | 14.15 | 774,924 |
Mar 26, 2024 | 14.78 | 14.78 | 14.28 | 14.56 | 14.56 | 748,276 |
Mar 25, 2024 | 15.00 | 15.06 | 14.52 | 14.53 | 14.53 | 991,802 |
Mar 22, 2024 | 15.18 | 15.18 | 14.81 | 14.99 | 14.99 | 1,269,260 |
Mar 21, 2024 | 15.41 | 15.43 | 15.01 | 15.19 | 15.19 | 1,245,502 |
Mar 20, 2024 | 14.97 | 15.32 | 14.93 | 15.31 | 15.31 | 1,801,500 |
Mar 19, 2024 | 15.06 | 15.16 | 14.90 | 14.92 | 14.92 | 1,264,500 |
Mar 18, 2024 | 15.00 | 15.18 | 14.88 | 15.07 | 15.07 | 1,637,700 |
Mar 15, 2024 | 14.61 | 15.04 | 14.59 | 15.00 | 15.00 | 1,258,900 |
Mar 14, 2024 | 14.78 | 14.92 | 14.47 | 14.58 | 14.58 | 1,001,000 |
Mar 13, 2024 | 15.06 | 15.19 | 14.71 | 14.87 | 14.87 | 1,913,996 |
Mar 12, 2024 | 14.50 | 15.51 | 14.41 | 15.10 | 15.10 | 3,602,402 |
Mar 11, 2024 | 14.20 | 14.41 | 14.01 | 14.39 | 14.39 | 790,806 |
Mar 8, 2024 | 14.22 | 14.33 | 13.88 | 14.12 | 14.12 | 667,300 |
Mar 7, 2024 | 14.21 | 14.58 | 14.08 | 14.18 | 14.18 | 865,150 |
Mar 6, 2024 | 13.73 | 14.28 | 13.72 | 14.20 | 14.20 | 870,176 |
Mar 5, 2024 | 14.15 | 14.15 | 13.78 | 13.82 | 13.82 | 1,002,300 |
Mar 4, 2024 | 14.24 | 14.26 | 13.74 | 14.15 | 14.15 | 1,434,214 |
Mar 1, 2024 | 14.34 | 14.57 | 14.16 | 14.18 | 14.18 | 1,369,342 |
Feb 29, 2024 | 13.64 | 14.35 | 13.50 | 14.34 | 14.34 | 1,483,784 |
Feb 28, 2024 | 15.10 | 15.28 | 13.83 | 13.84 | 13.84 | 2,226,399 |
Feb 27, 2024 | 14.72 | 14.97 | 14.52 | 14.97 | 14.97 | 1,026,499 |
Feb 26, 2024 | 14.72 | 14.94 | 14.38 | 14.77 | 14.77 | 1,391,406 |
Feb 23, 2024 | 13.97 | 14.77 | 13.87 | 14.47 | 14.47 | 1,644,059 |
Feb 22, 2024 | 13.48 | 13.84 | 13.41 | 13.79 | 13.79 | 1,119,576 |
Feb 21, 2024 | 12.98 | 13.85 | 12.96 | 13.48 | 13.48 | 1,417,685 |
Feb 20, 2024 | 12.93 | 13.25 | 12.66 | 13.18 | 13.18 | 1,056,153 |
Feb 19, 2024 | 12.68 | 13.11 | 12.60 | 12.93 | 12.93 | 1,350,912 |
Feb 8, 2024 | 11.58 | 12.50 | 11.25 | 12.49 | 12.49 | 1,925,480 |
Feb 7, 2024 | 12.46 | 12.47 | 11.44 | 11.56 | 11.56 | 2,855,494 |
Feb 6, 2024 | 11.56 | 12.98 | 11.26 | 12.38 | 12.38 | 3,243,950 |
Feb 5, 2024 | 13.80 | 13.93 | 12.51 | 12.51 | 12.51 | 1,944,800 |
Feb 2, 2024 | 14.96 | 15.30 | 13.43 | 13.90 | 13.90 | 1,815,500 |
Feb 1, 2024 | 14.88 | 15.09 | 14.21 | 14.92 | 14.92 | 1,855,722 |
Jan 31, 2024 | 16.42 | 16.42 | 14.91 | 14.94 | 14.94 | 1,764,274 |
Jan 30, 2024 | 16.18 | 16.44 | 15.60 | 15.64 | 15.64 | 1,078,461 |
Jan 29, 2024 | 16.95 | 16.99 | 16.16 | 16.22 | 16.22 | 1,530,424 |
Jan 26, 2024 | 16.65 | 17.02 | 16.57 | 16.77 | 16.77 | 1,631,843 |
Jan 25, 2024 | 15.52 | 16.67 | 15.52 | 16.59 | 16.59 | 2,004,374 |
Jan 24, 2024 | 15.32 | 15.63 | 14.86 | 15.50 | 15.50 | 1,877,874 |
Jan 23, 2024 | 15.73 | 16.42 | 15.21 | 15.42 | 15.42 | 1,898,748 |
Jan 22, 2024 | 17.04 | 17.16 | 15.72 | 15.82 | 15.82 | 1,701,174 |
Jan 19, 2024 | 17.49 | 17.52 | 17.00 | 17.08 | 17.08 | 1,208,800 |
Jan 18, 2024 | 17.94 | 17.98 | 16.97 | 17.53 | 17.53 | 1,641,402 |
Jan 17, 2024 | 18.25 | 18.47 | 17.95 | 17.97 | 17.97 | 825,000 |
Jan 16, 2024 | 18.51 | 18.57 | 18.12 | 18.35 | 18.35 | 884,431 |
Jan 15, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Jan 12, 2024 | 18.55 | 18.78 | 18.53 | 18.53 | 18.53 | 1,200,200 |
Jan 11, 2024 | 18.57 | 18.70 | 18.51 | 18.54 | 18.54 | 1,323,084 |
Jan 10, 2024 | 18.72 | 18.76 | 18.42 | 18.57 | 18.57 | 1,437,200 |
Jan 9, 2024 | 18.45 | 18.75 | 18.45 | 18.64 | 18.64 | 1,865,600 |
Jan 8, 2024 | 18.55 | 18.67 | 18.34 | 18.42 | 18.42 | 913,000 |
Jan 5, 2024 | 18.53 | 18.70 | 18.46 | 18.52 | 18.52 | 1,315,700 |
Jan 4, 2024 | 18.43 | 18.62 | 18.41 | 18.54 | 18.54 | 1,065,700 |
Jan 3, 2024 | 18.75 | 18.80 | 18.36 | 18.46 | 18.46 | 1,228,274 |
Jan 2, 2024 | 18.51 | 18.74 | 18.45 | 18.64 | 18.64 | 2,328,650 |
Dec 29, 2023 | 18.14 | 18.55 | 17.99 | 18.51 | 18.51 | 1,514,248 |
Dec 28, 2023 | 17.60 | 18.20 | 17.52 | 18.14 | 18.14 | 1,116,034 |
Dec 27, 2023 | 17.48 | 17.70 | 17.28 | 17.59 | 17.59 | 673,531 |
Dec 26, 2023 | 17.92 | 17.92 | 17.33 | 17.36 | 17.36 | 964,100 |
Dec 25, 2023 | 17.75 | 17.84 | 17.43 | 17.58 | 17.58 | 1,129,500 |
Dec 22, 2023 | 18.16 | 18.26 | 17.71 | 17.74 | 17.74 | 1,073,000 |
Dec 21, 2023 | 17.90 | 18.24 | 17.41 | 18.15 | 18.15 | 1,359,291 |
Dec 20, 2023 | 17.93 | 18.07 | 17.77 | 17.91 | 17.91 | 909,791 |
Dec 19, 2023 | 17.83 | 18.01 | 17.58 | 17.80 | 17.80 | 1,133,853 |
Dec 18, 2023 | 17.83 | 17.99 | 17.61 | 17.66 | 17.66 | 749,220 |
Dec 15, 2023 | 17.87 | 17.92 | 17.70 | 17.83 | 17.83 | 476,382 |
Dec 14, 2023 | 17.88 | 18.13 | 17.81 | 17.86 | 17.86 | 892,064 |
Dec 13, 2023 | 17.69 | 18.12 | 17.60 | 17.94 | 17.94 | 1,000,104 |
Dec 12, 2023 | 17.77 | 17.77 | 17.49 | 17.73 | 17.73 | 678,700 |
Dec 11, 2023 | 17.39 | 17.76 | 17.30 | 17.71 | 17.71 | 1,373,000 |
Dec 8, 2023 | 17.96 | 18.05 | 17.44 | 17.45 | 17.45 | 1,030,754 |
Dec 7, 2023 | 18.26 | 18.26 | 17.69 | 17.84 | 17.84 | 1,006,600 |
Dec 6, 2023 | 18.05 | 18.34 | 18.05 | 18.12 | 18.12 | 872,074 |
Dec 5, 2023 | 18.19 | 18.28 | 18.00 | 18.00 | 18.00 | 901,550 |
Dec 4, 2023 | 18.18 | 18.28 | 18.10 | 18.24 | 18.24 | 611,500 |
Dec 1, 2023 | 18.21 | 18.26 | 18.00 | 18.17 | 18.17 | 970,800 |
Nov 30, 2023 | 18.41 | 18.49 | 18.02 | 18.18 | 18.18 | 966,704 |
Nov 29, 2023 | 18.41 | 18.53 | 18.33 | 18.40 | 18.40 | 1,044,800 |
Nov 28, 2023 | 18.31 | 18.49 | 18.03 | 18.45 | 18.45 | 1,380,357 |
Nov 27, 2023 | 18.11 | 18.38 | 18.01 | 18.31 | 18.31 | 1,250,774 |
Nov 24, 2023 | 18.41 | 18.47 | 17.95 | 18.11 | 18.11 | 1,307,674 |
Nov 23, 2023 | 18.28 | 18.51 | 18.26 | 18.49 | 18.49 | 1,148,716 |
Nov 22, 2023 | 18.28 | 18.46 | 18.22 | 18.27 | 18.27 | 971,500 |
Nov 21, 2023 | 18.53 | 18.57 | 18.26 | 18.35 | 18.35 | 1,150,706 |
Nov 20, 2023 | 18.35 | 18.54 | 18.31 | 18.53 | 18.53 | 734,200 |
Nov 17, 2023 | 18.21 | 18.38 | 18.12 | 18.35 | 18.35 | 798,600 |
Nov 16, 2023 | 18.39 | 18.56 | 18.20 | 18.22 | 18.22 | 670,800 |
Nov 15, 2023 | 18.65 | 18.68 | 18.42 | 18.43 | 18.43 | 1,073,100 |
Nov 14, 2023 | 18.43 | 18.62 | 18.35 | 18.59 | 18.59 | 1,408,900 |
Nov 13, 2023 | 18.27 | 18.45 | 18.10 | 18.43 | 18.43 | 1,188,400 |
Nov 10, 2023 | 18.02 | 18.20 | 17.96 | 18.18 | 18.18 | 594,200 |
Nov 9, 2023 | 18.27 | 18.27 | 17.98 | 18.09 | 18.09 | 553,555 |
Nov 8, 2023 | 18.11 | 18.18 | 18.00 | 18.12 | 18.12 | 567,974 |
Nov 7, 2023 | 18.15 | 18.16 | 17.94 | 18.13 | 18.13 | 881,800 |
Nov 6, 2023 | 18.26 | 18.26 | 18.03 | 18.15 | 18.15 | 799,002 |
Nov 3, 2023 | 17.83 | 18.20 | 17.75 | 18.07 | 18.07 | 967,326 |
Nov 2, 2023 | 18.05 | 18.12 | 17.69 | 17.74 | 17.74 | 786,202 |
Nov 1, 2023 | 17.64 | 18.23 | 17.64 | 18.09 | 18.09 | 1,339,400 |
Oct 31, 2023 | 17.75 | 17.90 | 17.56 | 17.68 | 17.68 | 882,746 |
Oct 30, 2023 | 18.06 | 18.06 | 17.54 | 17.84 | 17.84 | 1,191,902 |
Oct 27, 2023 | 17.69 | 17.90 | 17.62 | 17.77 | 17.77 | 970,716 |
Oct 26, 2023 | 17.44 | 17.74 | 17.24 | 17.68 | 17.68 | 797,874 |
Oct 25, 2023 | 17.45 | 17.47 | 17.08 | 17.45 | 17.45 | 670,076 |
Oct 24, 2023 | 16.57 | 17.27 | 16.52 | 17.25 | 17.25 | 1,342,300 |
Oct 23, 2023 | 17.24 | 17.24 | 16.37 | 16.43 | 16.43 | 1,255,700 |
Oct 20, 2023 | 17.20 | 17.43 | 17.07 | 17.09 | 17.09 | 675,108 |
Oct 19, 2023 | 17.23 | 17.70 | 17.23 | 17.24 | 17.24 | 579,950 |
Oct 18, 2023 | 17.72 | 17.72 | 17.28 | 17.28 | 17.28 | 660,302 |
Oct 17, 2023 | 17.84 | 17.84 | 17.61 | 17.68 | 17.68 | 530,000 |
Oct 16, 2023 | 17.85 | 17.98 | 17.62 | 17.72 | 17.72 | 772,602 |
Oct 13, 2023 | 18.07 | 18.12 | 17.76 | 17.84 | 17.84 | 1,023,236 |
Oct 12, 2023 | 18.07 | 18.10 | 17.84 | 18.07 | 18.07 | 753,707 |
Oct 11, 2023 | 18.01 | 18.11 | 17.85 | 17.99 | 17.99 | 675,700 |
Oct 10, 2023 | 18.05 | 18.13 | 17.87 | 17.91 | 17.91 | 749,200 |
Oct 9, 2023 | 18.34 | 18.54 | 17.85 | 17.92 | 17.92 | 1,254,407 |
Sep 28, 2023 | 18.41 | 18.57 | 18.24 | 18.37 | 18.37 | 754,564 |
Sep 27, 2023 | 18.15 | 18.63 | 18.00 | 18.41 | 18.41 | 1,875,464 |
Sep 26, 2023 | 17.88 | 18.19 | 17.73 | 18.09 | 18.09 | 667,302 |
Sep 25, 2023 | 18.12 | 18.16 | 17.82 | 17.91 | 17.91 | 552,503 |
Sep 22, 2023 | 17.75 | 18.07 | 17.63 | 18.04 | 18.04 | 923,100 |
Sep 21, 2023 | 18.04 | 18.20 | 17.70 | 17.75 | 17.75 | 1,185,200 |
Sep 20, 2023 | 18.38 | 18.57 | 17.99 | 18.21 | 18.21 | 1,832,674 |
Sep 19, 2023 | 18.25 | 18.30 | 17.91 | 17.94 | 17.94 | 775,748 |
Sep 18, 2023 | 17.88 | 18.42 | 17.59 | 18.25 | 18.25 | 837,377 |
Sep 15, 2023 | 18.01 | 18.13 | 17.78 | 17.83 | 17.83 | 582,800 |
Sep 14, 2023 | 18.25 | 18.27 | 17.88 | 18.01 | 18.01 | 840,248 |
Sep 13, 2023 | 18.47 | 18.48 | 18.11 | 18.30 | 18.30 | 990,100 |
Sep 12, 2023 | 18.55 | 18.69 | 18.33 | 18.59 | 18.59 | 772,274 |
Sep 11, 2023 | 18.45 | 18.63 | 18.28 | 18.55 | 18.55 | 827,874 |
Sep 8, 2023 | 18.61 | 18.69 | 18.33 | 18.45 | 18.45 | 702,100 |
Sep 7, 2023 | 18.66 | 18.70 | 18.37 | 18.37 | 18.37 | 922,000 |
Sep 6, 2023 | 18.81 | 18.83 | 18.60 | 18.67 | 18.67 | 866,224 |
Sep 5, 2023 | 18.69 | 18.88 | 18.61 | 18.76 | 18.76 | 1,283,866 |
Sep 4, 2023 | 18.56 | 18.69 | 18.46 | 18.68 | 18.68 | 1,135,354 |
Sep 1, 2023 | 18.48 | 18.59 | 18.31 | 18.56 | 18.56 | 963,825 |
Aug 31, 2023 | 18.54 | 18.61 | 18.34 | 18.48 | 18.48 | 862,828 |
Aug 30, 2023 | 18.45 | 18.70 | 18.33 | 18.45 | 18.45 | 1,984,548 |
Aug 29, 2023 | 17.20 | 18.39 | 17.16 | 18.36 | 18.36 | 3,188,518 |
Aug 28, 2023 | 17.55 | 17.72 | 16.93 | 17.03 | 17.03 | 1,773,163 |
Aug 25, 2023 | 17.36 | 17.37 | 16.58 | 16.64 | 16.64 | 1,437,368 |
Aug 24, 2023 | 17.64 | 17.74 | 17.00 | 17.36 | 17.36 | 1,212,900 |
Aug 23, 2023 | 18.29 | 18.29 | 17.56 | 17.56 | 17.56 | 1,743,800 |
Aug 22, 2023 | 18.59 | 18.67 | 18.00 | 18.30 | 18.30 | 2,028,902 |
Aug 21, 2023 | 18.66 | 18.76 | 18.35 | 18.68 | 18.68 | 2,498,687 |
Aug 18, 2023 | 18.28 | 18.77 | 18.15 | 18.46 | 18.46 | 2,582,574 |
Aug 17, 2023 | 17.81 | 18.35 | 17.60 | 18.26 | 18.26 | 1,738,888 |
Aug 16, 2023 | 18.36 | 18.53 | 17.88 | 17.96 | 17.96 | 1,695,990 |
Aug 15, 2023 | 18.04 | 18.59 | 17.86 | 18.44 | 18.44 | 2,346,742 |
Aug 14, 2023 | 17.80 | 18.01 | 17.72 | 18.00 | 18.00 | 584,904 |
Aug 11, 2023 | 18.08 | 18.14 | 17.88 | 17.95 | 17.95 | 644,649 |
Aug 10, 2023 | 17.79 | 18.19 | 17.79 | 18.13 | 18.13 | 920,531 |
Aug 9, 2023 | 17.95 | 17.95 | 17.76 | 17.79 | 17.79 | 425,001 |
Aug 8, 2023 | 17.86 | 17.99 | 17.82 | 17.85 | 17.85 | 485,100 |
Aug 7, 2023 | 18.03 | 18.03 | 17.81 | 17.82 | 17.82 | 563,300 |
Aug 4, 2023 | 18.12 | 18.17 | 17.88 | 17.99 | 17.99 | 1,047,600 |
Aug 3, 2023 | 18.33 | 18.48 | 18.00 | 18.06 | 18.06 | 1,022,402 |
Aug 2, 2023 | 18.28 | 18.34 | 18.22 | 18.33 | 18.33 | 548,626 |
Aug 1, 2023 | 18.38 | 18.49 | 18.19 | 18.29 | 18.29 | 963,400 |
Jul 31, 2023 | 18.31 | 18.42 | 18.25 | 18.37 | 18.37 | 978,100 |
Jul 28, 2023 | 17.90 | 18.34 | 17.76 | 18.34 | 18.34 | 1,276,876 |
Jul 27, 2023 | 18.30 | 18.40 | 17.92 | 17.96 | 17.96 | 1,264,702 |
Jul 26, 2023 | 18.41 | 18.41 | 18.20 | 18.30 | 18.30 | 1,017,402 |
Jul 25, 2023 | 18.29 | 18.45 | 18.21 | 18.41 | 18.41 | 1,256,106 |
Jul 24, 2023 | 18.32 | 18.50 | 18.09 | 18.14 | 18.14 | 1,678,804 |
Jul 21, 2023 | 18.68 | 19.08 | 18.32 | 18.44 | 18.44 | 2,132,346 |
Jul 20, 2023 | 19.11 | 19.28 | 18.73 | 18.75 | 18.75 | 2,787,064 |
Jul 19, 2023 | 19.55 | 19.55 | 19.07 | 19.18 | 19.18 | 3,318,790 |
Jul 18, 2023 | 20.00 | 20.00 | 19.40 | 19.70 | 19.70 | 5,557,594 |
Jul 17, 2023 | 19.25 | 20.32 | 18.92 | 20.32 | 20.32 | 8,751,438 |
Jul 14, 2023 | 18.76 | 19.69 | 18.62 | 19.23 | 19.23 | 4,533,546 |
Jul 13, 2023 | 18.60 | 18.77 | 18.49 | 18.75 | 18.75 | 1,367,174 |
Jul 12, 2023 | 18.47 | 18.74 | 18.43 | 18.58 | 18.58 | 1,493,686 |
Jul 11, 2023 | 18.43 | 18.50 | 18.33 | 18.50 | 18.50 | 1,037,978 |
Jul 10, 2023 | 18.29 | 18.49 | 18.29 | 18.40 | 18.40 | 544,302 |
Jul 7, 2023 | 18.26 | 18.44 | 18.26 | 18.29 | 18.29 | 479,666 |
Jul 6, 2023 | 18.22 | 18.45 | 18.09 | 18.39 | 18.39 | 617,681 |
Jul 5, 2023 | 18.46 | 18.46 | 18.20 | 18.22 | 18.22 | 685,200 |
Jul 4, 2023 | 18.47 | 18.47 | 18.33 | 18.41 | 18.41 | 776,474 |
Jul 3, 2023 | 18.56 | 18.56 | 18.32 | 18.41 | 18.41 | 957,507 |
Jun 30, 2023 | 18.57 | 18.59 | 18.34 | 18.40 | 18.40 | 1,093,072 |
Jun 29, 2023 | 18.17 | 18.60 | 18.10 | 18.43 | 18.43 | 1,734,599 |
Jun 28, 2023 | 17.98 | 18.20 | 17.57 | 18.17 | 18.17 | 1,404,366 |
Jun 27, 2023 | 17.36 | 17.92 | 17.33 | 17.90 | 17.90 | 1,444,268 |
Jun 26, 2023 | 17.88 | 18.26 | 17.33 | 17.40 | 17.40 | 2,188,012 |
Jun 21, 2023 | 18.26 | 18.87 | 18.06 | 18.09 | 18.09 | 1,815,178 |
Jun 20, 2023 | 18.12 | 18.36 | 17.90 | 18.25 | 18.25 | 1,103,676 |
Jun 19, 2023 | 18.19 | 18.40 | 18.09 | 18.12 | 18.12 | 847,406 |
Jun 16, 2023 | 18.04 | 18.25 | 18.04 | 18.19 | 18.19 | 684,376 |
Jun 15, 2023 | 0.17 Dividend | |||||
Jun 15, 2023 | 18.03 | 18.15 | 18.00 | 18.04 | 18.04 | 519,774 |
Jun 14, 2023 | 18.38 | 18.38 | 18.03 | 18.20 | 18.03 | 688,676 |
Jun 13, 2023 | 18.16 | 18.45 | 18.15 | 18.28 | 18.11 | 664,652 |
Jun 12, 2023 | 17.82 | 18.30 | 17.59 | 18.26 | 18.09 | 1,271,840 |
Jun 9, 2023 | 17.73 | 17.83 | 17.64 | 17.76 | 17.59 | 491,597 |
Jun 8, 2023 | 17.97 | 18.05 | 17.64 | 17.69 | 17.52 | 640,078 |
Jun 7, 2023 | 17.87 | 18.02 | 17.72 | 18.02 | 17.85 | 658,874 |
Jun 6, 2023 | 18.34 | 18.35 | 17.80 | 17.86 | 17.69 | 978,300 |
Jun 5, 2023 | 18.34 | 18.34 | 18.18 | 18.29 | 18.12 | 850,170 |
Jun 2, 2023 | 18.11 | 18.31 | 18.07 | 18.29 | 18.12 | 713,556 |
Jun 1, 2023 | 18.22 | 18.30 | 17.94 | 18.11 | 17.94 | 749,108 |
May 31, 2023 | 18.33 | 18.43 | 18.07 | 18.16 | 17.99 | 997,636 |
May 30, 2023 | 18.31 | 18.60 | 18.25 | 18.41 | 18.24 | 739,648 |
May 29, 2023 | 18.43 | 18.51 | 18.29 | 18.40 | 18.23 | 741,360 |
May 26, 2023 | 18.65 | 18.65 | 18.20 | 18.45 | 18.28 | 1,017,098 |
May 25, 2023 | 18.40 | 18.68 | 18.31 | 18.65 | 18.48 | 1,540,194 |
May 24, 2023 | 18.27 | 18.46 | 18.03 | 18.35 | 18.18 | 983,504 |
May 23, 2023 | 18.41 | 18.55 | 18.21 | 18.27 | 18.10 | 1,007,322 |
May 22, 2023 | 18.10 | 18.44 | 18.02 | 18.40 | 18.23 | 1,107,048 |
May 19, 2023 | 18.00 | 18.10 | 17.91 | 18.07 | 17.90 | 682,178 |
May 18, 2023 | 18.12 | 18.15 | 17.91 | 18.02 | 17.85 | 726,458 |
May 17, 2023 | 17.78 | 18.10 | 17.66 | 18.09 | 17.92 | 1,305,682 |
May 16, 2023 | 17.84 | 17.90 | 17.63 | 17.71 | 17.54 | 704,322 |
May 15, 2023 | 18.00 | 18.07 | 17.53 | 17.82 | 17.65 | 1,480,143 |
May 12, 2023 | 17.72 | 18.48 | 17.65 | 17.96 | 17.79 | 2,369,156 |
May 11, 2023 | 17.60 | 17.78 | 17.51 | 17.71 | 17.54 | 746,872 |
May 10, 2023 | 17.30 | 17.63 | 17.18 | 17.52 | 17.36 | 802,276 |
May 9, 2023 | 17.72 | 17.72 | 17.26 | 17.32 | 17.16 | 947,000 |
May 8, 2023 | 17.60 | 17.76 | 17.46 | 17.66 | 17.50 | 768,200 |
May 5, 2023 | 17.80 | 17.84 | 17.55 | 17.69 | 17.52 | 739,174 |
May 4, 2023 | 17.72 | 17.97 | 17.69 | 17.81 | 17.64 | 947,200 |
Apr 28, 2023 | 17.40 | 17.77 | 17.29 | 17.70 | 17.53 | 1,165,315 |
Apr 27, 2023 | 17.34 | 17.61 | 17.17 | 17.29 | 17.13 | 924,227 |
Apr 26, 2023 | 17.00 | 17.41 | 16.96 | 17.28 | 17.12 | 975,694 |
Apr 25, 2023 | 17.56 | 17.56 | 16.68 | 17.01 | 16.85 | 1,302,976 |
Apr 24, 2023 | 17.58 | 17.69 | 17.26 | 17.63 | 17.47 | 973,420 |