Shenzhen - Delayed Quote • CNY
Sichuan Yahua Industrial Group Co., Ltd. (002497.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 | 9.72 | 10.17 | 9.72 | 10.14 | 10.14 | 18,388,706 |
Apr 25, 2024 | 9.52 | 10.04 | 9.49 | 9.88 | 9.88 | 19,676,023 |
Apr 24, 2024 | 9.58 | 9.67 | 9.48 | 9.59 | 9.59 | 22,666,683 |
Apr 23, 2024 | 10.01 | 10.05 | 9.80 | 9.85 | 9.85 | 12,667,521 |
Apr 22, 2024 | 10.10 | 10.37 | 9.98 | 10.01 | 10.01 | 12,008,000 |
Apr 19, 2024 | 10.25 | 10.40 | 10.13 | 10.19 | 10.19 | 11,425,796 |
Apr 18, 2024 | 10.25 | 10.52 | 10.04 | 10.35 | 10.35 | 17,321,400 |
Apr 17, 2024 | 10.00 | 10.32 | 10.00 | 10.27 | 10.27 | 16,259,906 |
Apr 16, 2024 | 10.43 | 10.50 | 9.84 | 9.87 | 9.87 | 20,672,239 |
Apr 15, 2024 | 10.72 | 11.03 | 10.35 | 10.53 | 10.53 | 18,161,768 |
Apr 12, 2024 | 11.02 | 11.08 | 10.68 | 10.70 | 10.70 | 15,978,430 |
Apr 11, 2024 | 11.09 | 11.26 | 10.91 | 11.02 | 11.02 | 17,837,789 |
Apr 10, 2024 | 11.47 | 11.50 | 11.15 | 11.22 | 11.22 | 17,156,804 |
Apr 9, 2024 | 11.13 | 11.53 | 11.07 | 11.49 | 11.49 | 25,899,984 |
Apr 8, 2024 | 11.38 | 11.57 | 11.09 | 11.10 | 11.10 | 23,939,587 |
Apr 3, 2024 | 11.36 | 11.49 | 11.25 | 11.45 | 11.45 | 26,817,948 |
Apr 2, 2024 | 10.89 | 11.45 | 10.87 | 11.38 | 11.38 | 35,379,777 |
Apr 1, 2024 | 10.45 | 10.91 | 10.43 | 10.90 | 10.90 | 21,847,118 |
Mar 29, 2024 | 10.35 | 10.50 | 10.30 | 10.37 | 10.37 | 5,388,900 |
Mar 28, 2024 | 10.29 | 10.54 | 10.24 | 10.32 | 10.32 | 11,229,002 |
Mar 27, 2024 | 10.69 | 10.69 | 10.28 | 10.29 | 10.29 | 11,299,000 |
Mar 26, 2024 | 10.55 | 10.81 | 10.42 | 10.69 | 10.69 | 13,937,102 |
Mar 25, 2024 | 10.80 | 10.95 | 10.57 | 10.59 | 10.59 | 13,893,067 |
Mar 22, 2024 | 11.24 | 11.28 | 10.81 | 10.87 | 10.87 | 19,889,377 |
Mar 21, 2024 | 11.48 | 11.51 | 11.24 | 11.30 | 11.30 | 13,733,953 |
Mar 20, 2024 | 11.40 | 11.53 | 11.32 | 11.45 | 11.45 | 12,292,176 |
Mar 19, 2024 | 11.47 | 11.65 | 11.42 | 11.45 | 11.45 | 14,167,351 |
Mar 18, 2024 | 11.53 | 11.57 | 11.40 | 11.53 | 11.53 | 16,007,626 |
Mar 15, 2024 | 11.19 | 11.48 | 11.08 | 11.44 | 11.44 | 18,703,800 |
Mar 14, 2024 | 11.35 | 11.54 | 11.15 | 11.26 | 11.26 | 18,730,894 |
Mar 13, 2024 | 11.50 | 11.68 | 11.30 | 11.37 | 11.37 | 24,224,726 |
Mar 12, 2024 | 11.46 | 11.49 | 11.20 | 11.32 | 11.32 | 19,925,974 |
Mar 11, 2024 | 10.92 | 11.43 | 10.89 | 11.39 | 11.39 | 29,870,250 |
Mar 8, 2024 | 10.81 | 11.00 | 10.65 | 10.85 | 10.85 | 11,913,461 |
Mar 7, 2024 | 10.98 | 11.13 | 10.81 | 10.81 | 10.81 | 14,534,700 |
Mar 6, 2024 | 10.89 | 11.15 | 10.75 | 10.92 | 10.92 | 14,358,757 |
Mar 5, 2024 | 11.12 | 11.16 | 10.94 | 10.99 | 10.99 | 17,350,084 |
Mar 4, 2024 | 11.46 | 11.57 | 11.17 | 11.23 | 11.23 | 16,083,101 |
Mar 1, 2024 | 11.42 | 11.55 | 11.26 | 11.36 | 11.36 | 21,581,106 |
Feb 29, 2024 | 10.89 | 11.43 | 10.87 | 11.43 | 11.43 | 28,896,066 |
Feb 28, 2024 | 11.18 | 11.60 | 10.87 | 10.88 | 10.88 | 34,372,234 |
Feb 27, 2024 | 10.92 | 11.13 | 10.83 | 11.13 | 11.13 | 15,932,115 |
Feb 26, 2024 | 10.87 | 11.09 | 10.83 | 10.92 | 10.92 | 16,086,132 |
Feb 23, 2024 | 10.82 | 10.92 | 10.65 | 10.83 | 10.83 | 13,971,976 |
Feb 22, 2024 | 10.58 | 10.80 | 10.55 | 10.74 | 10.74 | 12,173,900 |
Feb 21, 2024 | 10.49 | 11.02 | 10.40 | 10.66 | 10.66 | 19,225,822 |
Feb 20, 2024 | 10.66 | 10.75 | 10.37 | 10.55 | 10.55 | 14,844,488 |
Feb 19, 2024 | 11.07 | 11.07 | 10.51 | 10.63 | 10.63 | 23,201,418 |
Feb 8, 2024 | 10.22 | 11.12 | 10.12 | 10.84 | 10.84 | 32,906,954 |
Feb 7, 2024 | 9.39 | 10.25 | 9.38 | 10.18 | 10.18 | 36,709,083 |
Feb 6, 2024 | 8.52 | 9.40 | 8.46 | 9.39 | 9.39 | 26,062,769 |
Feb 5, 2024 | 9.18 | 9.38 | 8.36 | 8.58 | 8.58 | 26,613,213 |
Feb 2, 2024 | 9.81 | 9.91 | 8.82 | 9.25 | 9.25 | 27,152,994 |
Feb 1, 2024 | 9.58 | 9.93 | 9.45 | 9.79 | 9.79 | 19,559,459 |
Jan 31, 2024 | 10.17 | 10.35 | 9.70 | 9.70 | 9.70 | 33,698,806 |
Jan 30, 2024 | 11.07 | 11.22 | 10.75 | 10.78 | 10.78 | 12,381,100 |
Jan 29, 2024 | 11.74 | 11.77 | 11.18 | 11.18 | 11.18 | 14,737,648 |
Jan 26, 2024 | 11.77 | 11.93 | 11.66 | 11.68 | 11.68 | 12,875,934 |
Jan 25, 2024 | 11.46 | 11.83 | 11.36 | 11.82 | 11.82 | 15,780,578 |
Jan 24, 2024 | 11.60 | 11.70 | 11.13 | 11.50 | 11.50 | 16,391,657 |
Jan 23, 2024 | 11.43 | 11.75 | 11.11 | 11.60 | 11.60 | 13,653,530 |
Jan 22, 2024 | 12.20 | 12.30 | 11.41 | 11.55 | 11.55 | 27,222,650 |
Jan 19, 2024 | 12.16 | 12.98 | 12.13 | 12.42 | 12.42 | 24,404,730 |
Jan 18, 2024 | 12.00 | 12.28 | 11.84 | 12.24 | 12.24 | 19,742,940 |
Jan 17, 2024 | 12.49 | 12.54 | 12.03 | 12.03 | 12.03 | 14,081,042 |
Jan 16, 2024 | 12.50 | 12.70 | 12.30 | 12.49 | 12.49 | 13,471,937 |
Jan 15, 2024 | 12.72 | 12.78 | 12.46 | 12.51 | 12.51 | 13,494,932 |
Jan 12, 2024 | 12.76 | 12.97 | 12.73 | 12.78 | 12.78 | 16,713,494 |
Jan 11, 2024 | 12.30 | 13.00 | 12.19 | 12.84 | 12.84 | 28,795,400 |
Jan 10, 2024 | 12.17 | 12.53 | 11.97 | 12.28 | 12.28 | 16,894,813 |
Jan 9, 2024 | 12.07 | 12.38 | 11.85 | 12.18 | 12.18 | 14,363,298 |
Jan 8, 2024 | 12.38 | 12.62 | 12.06 | 12.06 | 12.06 | 12,823,505 |
Jan 5, 2024 | 12.48 | 12.88 | 12.35 | 12.40 | 12.40 | 15,006,776 |
Jan 4, 2024 | 12.80 | 12.81 | 12.50 | 12.56 | 12.56 | 10,724,106 |
Jan 3, 2024 | 12.75 | 12.97 | 12.73 | 12.86 | 12.86 | 10,496,010 |
Jan 2, 2024 | 13.09 | 13.10 | 12.81 | 12.81 | 12.81 | 16,661,510 |
Dec 29, 2023 | 12.69 | 13.27 | 12.68 | 13.09 | 13.09 | 28,216,408 |
Dec 28, 2023 | 12.03 | 12.92 | 12.00 | 12.79 | 12.79 | 36,959,401 |
Dec 27, 2023 | 12.23 | 12.24 | 11.90 | 12.05 | 12.05 | 11,889,808 |
Dec 26, 2023 | 12.22 | 12.32 | 12.12 | 12.23 | 12.23 | 10,578,758 |
Dec 25, 2023 | 12.18 | 12.30 | 12.06 | 12.18 | 12.18 | 10,382,260 |
Dec 22, 2023 | 12.06 | 12.40 | 11.77 | 12.19 | 12.19 | 22,427,902 |
Dec 21, 2023 | 11.88 | 12.18 | 11.83 | 12.07 | 12.07 | 11,647,304 |
Dec 20, 2023 | 12.11 | 12.15 | 11.93 | 11.95 | 11.95 | 8,065,974 |
Dec 19, 2023 | 12.16 | 12.25 | 11.97 | 12.06 | 12.06 | 10,019,960 |
Dec 18, 2023 | 12.43 | 12.62 | 12.11 | 12.15 | 12.15 | 14,014,255 |
Dec 15, 2023 | 12.58 | 12.84 | 12.47 | 12.50 | 12.50 | 16,934,607 |
Dec 14, 2023 | 12.74 | 12.81 | 12.45 | 12.48 | 12.48 | 11,608,699 |
Dec 13, 2023 | 12.80 | 12.85 | 12.50 | 12.55 | 12.55 | 12,717,110 |
Dec 12, 2023 | 12.93 | 13.04 | 12.80 | 12.85 | 12.85 | 9,667,580 |
Dec 11, 2023 | 13.09 | 13.09 | 12.65 | 12.97 | 12.97 | 16,288,390 |
Dec 8, 2023 | 13.45 | 13.51 | 13.09 | 13.10 | 13.10 | 14,501,659 |
Dec 7, 2023 | 13.35 | 13.40 | 12.98 | 13.24 | 13.24 | 23,477,363 |
Dec 6, 2023 | 12.41 | 13.61 | 12.40 | 13.32 | 13.32 | 45,496,566 |
Dec 5, 2023 | 12.47 | 12.93 | 12.45 | 12.54 | 12.54 | 20,604,276 |
Dec 4, 2023 | 12.40 | 12.68 | 12.37 | 12.61 | 12.61 | 15,514,700 |
Dec 1, 2023 | 12.74 | 12.78 | 12.29 | 12.49 | 12.49 | 21,849,900 |
Nov 30, 2023 | 13.16 | 13.17 | 12.70 | 12.70 | 12.70 | 21,879,313 |
Nov 29, 2023 | 13.45 | 13.54 | 13.13 | 13.15 | 13.15 | 12,013,674 |
Nov 28, 2023 | 13.40 | 13.48 | 13.31 | 13.44 | 13.44 | 7,885,409 |
Nov 27, 2023 | 13.80 | 13.82 | 13.38 | 13.41 | 13.41 | 15,071,648 |
Nov 24, 2023 | 14.02 | 14.02 | 13.80 | 13.83 | 13.83 | 9,328,500 |
Nov 23, 2023 | 13.92 | 14.06 | 13.80 | 14.03 | 14.03 | 8,005,985 |
Nov 22, 2023 | 14.27 | 14.30 | 13.91 | 13.92 | 13.92 | 14,795,630 |
Nov 21, 2023 | 14.48 | 14.55 | 14.31 | 14.32 | 14.32 | 9,780,706 |
Nov 20, 2023 | 14.24 | 14.58 | 14.09 | 14.49 | 14.49 | 16,322,913 |
Nov 17, 2023 | 14.10 | 14.33 | 14.02 | 14.22 | 14.22 | 9,670,602 |
Nov 16, 2023 | 14.47 | 14.51 | 14.16 | 14.16 | 14.16 | 15,985,029 |
Nov 15, 2023 | 14.38 | 14.76 | 14.31 | 14.55 | 14.55 | 25,521,960 |
Nov 14, 2023 | 14.28 | 14.34 | 14.13 | 14.21 | 14.21 | 8,953,648 |
Nov 13, 2023 | 14.26 | 14.39 | 14.16 | 14.29 | 14.29 | 8,639,118 |
Nov 10, 2023 | 14.25 | 14.37 | 14.15 | 14.25 | 14.25 | 8,641,706 |
Nov 9, 2023 | 14.26 | 14.47 | 14.24 | 14.33 | 14.33 | 11,654,780 |
Nov 8, 2023 | 14.29 | 14.40 | 14.12 | 14.26 | 14.26 | 11,509,972 |
Nov 7, 2023 | 14.30 | 14.37 | 14.13 | 14.33 | 14.33 | 11,869,704 |
Nov 6, 2023 | 13.79 | 14.50 | 13.77 | 14.36 | 14.36 | 28,521,727 |
Nov 3, 2023 | 13.60 | 13.78 | 13.58 | 13.73 | 13.73 | 10,264,334 |
Nov 2, 2023 | 13.90 | 13.98 | 13.59 | 13.60 | 13.60 | 10,446,738 |
Nov 1, 2023 | 14.08 | 14.15 | 13.88 | 13.90 | 13.90 | 10,221,197 |
Oct 31, 2023 | 14.32 | 14.37 | 14.03 | 14.08 | 14.08 | 11,410,298 |
Oct 30, 2023 | 14.25 | 14.39 | 14.11 | 14.33 | 14.33 | 13,393,292 |
Oct 27, 2023 | 13.71 | 14.49 | 13.41 | 14.34 | 14.34 | 28,919,384 |
Oct 26, 2023 | 14.15 | 14.27 | 13.91 | 14.23 | 14.23 | 14,919,997 |
Oct 25, 2023 | 14.46 | 14.60 | 14.30 | 14.33 | 14.33 | 12,597,039 |
Oct 24, 2023 | 14.12 | 14.67 | 14.12 | 14.34 | 14.34 | 15,452,948 |
Oct 23, 2023 | 14.69 | 14.70 | 14.06 | 14.12 | 14.12 | 14,871,992 |
Oct 20, 2023 | 14.35 | 15.05 | 14.33 | 14.75 | 14.75 | 17,098,917 |
Oct 19, 2023 | 14.55 | 14.82 | 14.44 | 14.44 | 14.44 | 10,842,409 |
Oct 18, 2023 | 15.10 | 15.12 | 14.70 | 14.70 | 14.70 | 12,772,311 |
Oct 17, 2023 | 15.14 | 15.33 | 15.03 | 15.10 | 15.10 | 10,766,746 |
Oct 16, 2023 | 15.50 | 15.63 | 15.05 | 15.13 | 15.13 | 13,749,414 |
Oct 13, 2023 | 15.62 | 15.78 | 15.40 | 15.54 | 15.54 | 17,355,129 |
Oct 12, 2023 | 15.08 | 15.77 | 15.01 | 15.77 | 15.77 | 33,567,303 |
Oct 11, 2023 | 15.00 | 15.15 | 14.89 | 14.93 | 14.93 | 10,015,631 |
Oct 10, 2023 | 14.82 | 15.20 | 14.81 | 14.92 | 14.92 | 11,937,694 |
Oct 9, 2023 | 14.97 | 14.97 | 14.71 | 14.77 | 14.77 | 8,225,569 |
Sep 28, 2023 | 14.92 | 15.28 | 14.92 | 14.98 | 14.98 | 9,188,341 |
Sep 27, 2023 | 14.67 | 15.15 | 14.65 | 14.92 | 14.92 | 11,242,100 |
Sep 26, 2023 | 15.03 | 15.05 | 14.80 | 14.81 | 14.81 | 7,962,152 |
Sep 25, 2023 | 15.20 | 15.26 | 14.87 | 15.08 | 15.08 | 12,122,600 |
Sep 22, 2023 | 15.02 | 15.25 | 14.95 | 15.23 | 15.23 | 9,523,875 |
Sep 21, 2023 | 15.10 | 15.27 | 14.96 | 15.00 | 15.00 | 8,017,010 |
Sep 20, 2023 | 15.37 | 15.40 | 15.19 | 15.19 | 15.19 | 8,369,170 |
Sep 19, 2023 | 15.57 | 15.62 | 15.38 | 15.45 | 15.45 | 7,668,340 |
Sep 18, 2023 | 15.41 | 15.83 | 15.26 | 15.64 | 15.64 | 11,197,981 |
Sep 15, 2023 | 15.52 | 15.57 | 15.35 | 15.41 | 15.41 | 6,994,036 |
Sep 14, 2023 | 15.55 | 15.63 | 15.40 | 15.46 | 15.46 | 7,797,695 |
Sep 13, 2023 | 15.80 | 15.93 | 15.54 | 15.59 | 15.59 | 9,590,496 |
Sep 12, 2023 | 15.75 | 16.19 | 15.69 | 15.91 | 15.91 | 13,710,305 |
Sep 11, 2023 | 15.56 | 15.85 | 15.43 | 15.70 | 15.70 | 8,406,839 |
Sep 8, 2023 | 15.50 | 15.68 | 15.47 | 15.54 | 15.54 | 6,058,537 |
Sep 7, 2023 | 15.98 | 15.98 | 15.60 | 15.60 | 15.60 | 11,256,186 |
Sep 6, 2023 | 16.04 | 16.08 | 15.82 | 16.02 | 16.02 | 9,204,300 |
Sep 5, 2023 | 16.12 | 16.24 | 15.98 | 16.09 | 16.09 | 10,648,567 |
Sep 4, 2023 | 15.85 | 16.30 | 15.77 | 16.20 | 16.20 | 15,382,119 |
Sep 1, 2023 | 15.70 | 15.82 | 15.63 | 15.74 | 15.74 | 5,929,000 |
Aug 31, 2023 | 15.88 | 15.94 | 15.65 | 15.67 | 15.67 | 9,621,094 |
Aug 30, 2023 | 16.06 | 16.22 | 15.88 | 15.96 | 15.96 | 11,551,665 |
Aug 29, 2023 | 15.60 | 16.08 | 15.46 | 15.98 | 15.98 | 15,726,979 |
Aug 28, 2023 | 16.29 | 16.36 | 15.52 | 15.61 | 15.61 | 18,939,927 |
Aug 25, 2023 | 15.77 | 15.90 | 15.35 | 15.44 | 15.44 | 13,007,500 |
Aug 24, 2023 | 15.95 | 16.08 | 15.69 | 15.80 | 15.80 | 12,389,902 |
Aug 23, 2023 | 16.44 | 16.44 | 15.96 | 15.96 | 15.96 | 11,274,483 |
Aug 22, 2023 | 16.76 | 16.81 | 16.14 | 16.44 | 16.44 | 12,899,313 |
Aug 21, 2023 | 16.80 | 16.95 | 16.65 | 16.65 | 16.65 | 7,638,072 |
Aug 18, 2023 | 17.11 | 17.18 | 16.78 | 16.78 | 16.78 | 9,791,480 |
Aug 17, 2023 | 17.00 | 17.17 | 16.85 | 17.15 | 17.15 | 8,394,043 |
Aug 16, 2023 | 17.10 | 17.28 | 17.05 | 17.09 | 17.09 | 8,068,028 |
Aug 15, 2023 | 17.22 | 17.34 | 17.03 | 17.15 | 17.15 | 8,183,603 |
Aug 14, 2023 | 17.22 | 17.27 | 17.05 | 17.26 | 17.26 | 11,482,443 |
Aug 11, 2023 | 17.89 | 17.94 | 17.45 | 17.45 | 17.45 | 16,304,764 |
Aug 10, 2023 | 17.96 | 18.21 | 17.88 | 17.95 | 17.95 | 14,309,387 |
Aug 9, 2023 | 17.86 | 18.06 | 17.78 | 17.96 | 17.96 | 12,235,752 |
Aug 8, 2023 | 18.12 | 18.12 | 17.81 | 17.99 | 17.99 | 15,157,000 |
Aug 7, 2023 | 18.45 | 18.45 | 18.06 | 18.16 | 18.16 | 19,563,016 |
Aug 4, 2023 | 18.99 | 19.06 | 18.37 | 18.46 | 18.46 | 42,823,001 |
Aug 3, 2023 | 18.65 | 19.06 | 18.49 | 18.70 | 18.70 | 62,053,360 |
Aug 2, 2023 | 18.83 | 18.85 | 18.18 | 18.21 | 18.21 | 44,670,110 |
Aug 1, 2023 | 17.88 | 17.98 | 17.72 | 17.95 | 17.95 | 9,130,432 |
Jul 31, 2023 | 17.45 | 18.05 | 17.45 | 17.82 | 17.82 | 15,205,181 |
Jul 28, 2023 | 17.10 | 17.47 | 17.01 | 17.45 | 17.45 | 9,450,801 |
Jul 27, 2023 | 17.25 | 17.46 | 17.16 | 17.19 | 17.19 | 7,024,321 |
Jul 26, 2023 | 17.36 | 17.61 | 17.24 | 17.34 | 17.34 | 7,838,974 |
Jul 25, 2023 | 16.90 | 17.40 | 16.88 | 17.36 | 17.36 | 21,175,141 |
Jul 24, 2023 | 17.37 | 17.37 | 16.75 | 16.77 | 16.77 | 18,514,936 |
Jul 21, 2023 | 17.55 | 17.69 | 17.13 | 17.36 | 17.36 | 12,157,949 |
Jul 20, 2023 | 17.55 | 17.90 | 17.53 | 17.60 | 17.60 | 12,389,443 |
Jul 19, 2023 | 17.49 | 17.60 | 17.42 | 17.49 | 17.49 | 5,123,527 |
Jul 18, 2023 | 17.62 | 17.66 | 17.38 | 17.52 | 17.52 | 9,709,552 |
Jul 17, 2023 | 17.63 | 17.68 | 17.48 | 17.62 | 17.62 | 7,711,938 |
Jul 14, 2023 | 18.06 | 18.08 | 17.75 | 17.80 | 17.80 | 9,889,630 |
Jul 13, 2023 | 18.00 | 18.22 | 17.98 | 18.01 | 18.01 | 9,727,965 |
Jul 12, 2023 | 18.00 | 18.19 | 17.87 | 17.95 | 17.95 | 10,929,625 |
Jul 11, 2023 | 18.00 | 18.05 | 17.78 | 17.99 | 17.99 | 8,008,733 |
Jul 10, 2023 | 17.67 | 18.49 | 17.67 | 18.00 | 18.00 | 15,017,154 |
Jul 7, 2023 | 17.70 | 17.78 | 17.53 | 17.63 | 17.63 | 8,036,618 |
Jul 6, 2023 | 18.14 | 18.14 | 17.74 | 17.80 | 17.80 | 10,241,236 |
Jul 5, 2023 | 18.05 | 18.20 | 17.91 | 18.12 | 18.12 | 10,857,464 |
Jul 4, 2023 | 18.07 | 18.16 | 17.91 | 18.02 | 18.02 | 8,191,170 |
Jul 3, 2023 | 17.90 | 18.36 | 17.80 | 18.07 | 18.07 | 15,666,264 |
Jun 30, 2023 | 17.38 | 17.88 | 17.32 | 17.78 | 17.78 | 15,923,936 |
Jun 29, 2023 | 0.47 Dividend | |||||
Jun 29, 2023 | 17.49 | 17.54 | 17.31 | 17.38 | 17.38 | 9,049,917 |
Jun 28, 2023 | 17.89 | 17.95 | 17.66 | 17.88 | 17.41 | 8,531,113 |
Jun 27, 2023 | 17.90 | 17.96 | 17.52 | 17.93 | 17.46 | 12,546,953 |
Jun 26, 2023 | 17.99 | 18.20 | 17.77 | 17.80 | 17.33 | 13,174,238 |
Jun 21, 2023 | 18.48 | 18.65 | 18.01 | 18.05 | 17.58 | 12,489,109 |
Jun 20, 2023 | 18.41 | 18.53 | 18.25 | 18.30 | 17.82 | 9,368,243 |
Jun 19, 2023 | 18.80 | 18.92 | 18.42 | 18.46 | 17.97 | 13,416,424 |
Jun 16, 2023 | 18.80 | 18.99 | 18.70 | 18.88 | 18.38 | 13,566,115 |
Jun 15, 2023 | 18.10 | 18.92 | 17.60 | 18.87 | 18.37 | 31,024,796 |
Jun 14, 2023 | 18.81 | 18.86 | 18.41 | 18.41 | 17.93 | 14,832,232 |
Jun 13, 2023 | 18.89 | 19.00 | 18.69 | 18.72 | 18.23 | 12,724,898 |
Jun 12, 2023 | 18.77 | 19.11 | 18.57 | 18.96 | 18.46 | 18,068,763 |
Jun 9, 2023 | 18.52 | 19.25 | 18.48 | 18.81 | 18.32 | 28,209,852 |
Jun 8, 2023 | 18.31 | 19.04 | 18.30 | 18.52 | 18.03 | 18,607,089 |
Jun 7, 2023 | 18.70 | 18.85 | 18.25 | 18.35 | 17.87 | 11,208,212 |
Jun 6, 2023 | 19.15 | 19.15 | 18.61 | 18.65 | 18.16 | 13,411,843 |
Jun 5, 2023 | 19.09 | 19.44 | 18.90 | 19.17 | 18.67 | 17,239,869 |
Jun 2, 2023 | 18.05 | 19.40 | 18.05 | 19.09 | 18.59 | 36,843,653 |
Jun 1, 2023 | 17.90 | 18.38 | 17.79 | 18.02 | 17.55 | 12,500,822 |
May 31, 2023 | 18.08 | 18.08 | 17.77 | 17.98 | 17.51 | 9,941,348 |
May 30, 2023 | 18.00 | 18.19 | 17.75 | 18.13 | 17.65 | 9,650,777 |
May 29, 2023 | 18.35 | 18.44 | 17.86 | 18.03 | 17.56 | 13,050,523 |
May 26, 2023 | 18.61 | 18.62 | 18.16 | 18.33 | 17.85 | 10,278,702 |
May 25, 2023 | 18.62 | 18.77 | 18.41 | 18.63 | 18.14 | 10,453,054 |
May 24, 2023 | 18.88 | 19.08 | 18.72 | 18.80 | 18.31 | 12,326,402 |
May 23, 2023 | 19.14 | 19.43 | 19.02 | 19.04 | 18.54 | 14,218,087 |
May 22, 2023 | 19.00 | 19.11 | 18.85 | 19.09 | 18.59 | 7,733,642 |
May 19, 2023 | 19.06 | 19.11 | 18.85 | 19.00 | 18.50 | 8,997,901 |
May 18, 2023 | 19.26 | 19.32 | 18.86 | 19.06 | 18.56 | 14,407,950 |
May 17, 2023 | 19.23 | 19.38 | 19.16 | 19.28 | 18.77 | 10,692,642 |
May 16, 2023 | 19.55 | 19.56 | 19.18 | 19.26 | 18.75 | 18,180,316 |
May 15, 2023 | 18.33 | 19.49 | 18.33 | 19.46 | 18.95 | 42,453,523 |
May 12, 2023 | 18.75 | 18.99 | 18.22 | 18.29 | 17.81 | 15,740,761 |
May 11, 2023 | 18.50 | 18.79 | 18.39 | 18.65 | 18.16 | 13,078,168 |
May 10, 2023 | 18.10 | 18.78 | 18.02 | 18.53 | 18.04 | 23,422,977 |
May 9, 2023 | 18.35 | 18.52 | 18.05 | 18.06 | 17.59 | 17,462,759 |
May 8, 2023 | 18.32 | 18.54 | 18.09 | 18.31 | 17.83 | 12,612,895 |
May 5, 2023 | 18.75 | 18.77 | 18.16 | 18.26 | 17.78 | 17,412,094 |
May 4, 2023 | 18.80 | 19.35 | 18.70 | 18.74 | 18.25 | 20,616,073 |
Apr 28, 2023 | 18.98 | 19.16 | 18.55 | 18.77 | 18.28 | 24,498,443 |
Apr 27, 2023 | 19.48 | 19.82 | 19.17 | 19.24 | 18.73 | 15,762,742 |
Apr 26, 2023 | 18.51 | 20.04 | 18.37 | 19.64 | 19.12 | 35,858,493 |