Shenzhen - Delayed Quote • CNY
Yongxing Special Materials Technology Co.,Ltd (002756.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 | 45.21 | 45.85 | 44.93 | 45.59 | 45.59 | 5,764,028 |
Apr 25, 2024 | 44.76 | 46.09 | 44.61 | 45.39 | 45.39 | 6,436,043 |
Apr 24, 2024 | 44.50 | 45.70 | 43.02 | 45.27 | 45.27 | 12,474,957 |
Apr 23, 2024 | 48.23 | 48.46 | 45.40 | 46.29 | 46.29 | 9,740,086 |
Apr 22, 2024 | 48.62 | 50.81 | 48.04 | 48.19 | 48.19 | 4,531,770 |
Apr 19, 2024 | 49.32 | 49.38 | 48.33 | 48.58 | 48.58 | 3,902,663 |
Apr 18, 2024 | 49.20 | 50.30 | 48.20 | 49.49 | 49.49 | 4,730,670 |
Apr 17, 2024 | 48.57 | 49.50 | 48.40 | 49.29 | 49.29 | 4,219,543 |
Apr 16, 2024 | 49.70 | 50.49 | 48.15 | 48.34 | 48.34 | 6,122,494 |
Apr 15, 2024 | 49.40 | 50.44 | 48.71 | 50.12 | 50.12 | 5,791,674 |
Apr 12, 2024 | 50.00 | 50.49 | 49.29 | 49.50 | 49.50 | 4,838,374 |
Apr 11, 2024 | 50.73 | 50.98 | 49.62 | 50.15 | 50.15 | 5,250,609 |
Apr 10, 2024 | 52.84 | 52.85 | 50.82 | 51.26 | 51.26 | 5,526,635 |
Apr 9, 2024 | 51.50 | 53.18 | 51.21 | 52.52 | 52.52 | 8,205,949 |
Apr 8, 2024 | 51.66 | 53.27 | 51.40 | 51.58 | 51.58 | 11,894,614 |
Apr 3, 2024 | 50.00 | 52.49 | 49.55 | 51.77 | 51.77 | 12,631,481 |
Apr 2, 2024 | 49.70 | 50.63 | 49.37 | 50.32 | 50.32 | 7,157,861 |
Apr 1, 2024 | 47.63 | 50.35 | 47.63 | 50.07 | 50.07 | 8,475,644 |
Mar 29, 2024 | 47.33 | 48.18 | 47.00 | 47.73 | 47.73 | 3,104,316 |
Mar 28, 2024 | 47.80 | 48.52 | 47.11 | 47.43 | 47.43 | 5,639,647 |
Mar 27, 2024 | 49.30 | 49.35 | 47.67 | 47.68 | 47.68 | 5,039,955 |
Mar 26, 2024 | 48.06 | 49.52 | 48.06 | 49.37 | 49.37 | 8,486,719 |
Mar 25, 2024 | 49.27 | 49.48 | 48.05 | 48.06 | 48.06 | 7,142,880 |
Mar 22, 2024 | 51.00 | 51.12 | 49.30 | 49.60 | 49.60 | 7,361,196 |
Mar 21, 2024 | 52.82 | 52.96 | 51.15 | 51.18 | 51.18 | 6,356,384 |
Mar 20, 2024 | 52.12 | 52.75 | 51.93 | 52.52 | 52.52 | 4,718,646 |
Mar 19, 2024 | 53.00 | 53.34 | 52.30 | 52.37 | 52.37 | 5,176,215 |
Mar 18, 2024 | 53.00 | 53.40 | 52.13 | 53.02 | 53.02 | 7,718,387 |
Mar 15, 2024 | 52.05 | 52.98 | 50.81 | 52.76 | 52.76 | 9,722,031 |
Mar 14, 2024 | 52.65 | 53.85 | 52.21 | 52.45 | 52.45 | 7,782,148 |
Mar 13, 2024 | 53.84 | 54.09 | 52.88 | 53.18 | 53.18 | 7,063,983 |
Mar 12, 2024 | 53.38 | 54.89 | 53.08 | 53.41 | 53.41 | 13,383,013 |
Mar 11, 2024 | 50.97 | 53.93 | 50.97 | 53.04 | 53.04 | 18,021,383 |
Mar 8, 2024 | 50.06 | 50.58 | 49.38 | 50.23 | 50.23 | 7,638,313 |
Mar 7, 2024 | 51.30 | 51.66 | 50.08 | 50.08 | 50.08 | 9,158,619 |
Mar 6, 2024 | 50.92 | 52.10 | 49.74 | 51.17 | 51.17 | 12,548,731 |
Mar 5, 2024 | 52.95 | 53.17 | 51.17 | 51.48 | 51.48 | 14,528,429 |
Mar 4, 2024 | 54.79 | 55.25 | 53.71 | 53.81 | 53.81 | 11,543,729 |
Mar 1, 2024 | 55.30 | 56.31 | 54.15 | 54.41 | 54.41 | 13,802,836 |
Feb 29, 2024 | 51.80 | 55.25 | 51.65 | 55.19 | 55.19 | 20,286,217 |
Feb 28, 2024 | 52.23 | 55.66 | 51.85 | 51.99 | 51.99 | 21,010,394 |
Feb 27, 2024 | 48.62 | 50.98 | 48.42 | 50.62 | 50.62 | 10,941,456 |
Feb 26, 2024 | 47.74 | 50.50 | 47.56 | 49.25 | 49.25 | 14,902,960 |
Feb 23, 2024 | 47.62 | 48.25 | 46.96 | 47.89 | 47.89 | 8,763,756 |
Feb 22, 2024 | 47.47 | 48.26 | 47.11 | 47.58 | 47.58 | 9,228,631 |
Feb 21, 2024 | 45.97 | 49.64 | 45.81 | 47.87 | 47.87 | 13,310,486 |
Feb 20, 2024 | 47.07 | 47.24 | 45.54 | 46.54 | 46.54 | 10,510,392 |
Feb 19, 2024 | 47.87 | 48.48 | 46.90 | 47.45 | 47.45 | 9,857,734 |
Feb 8, 2024 | 48.00 | 50.58 | 47.48 | 47.50 | 47.50 | 12,507,776 |
Feb 7, 2024 | 44.17 | 47.86 | 44.00 | 47.80 | 47.80 | 13,690,383 |
Feb 6, 2024 | 40.33 | 44.38 | 40.00 | 44.34 | 44.34 | 14,735,370 |
Feb 5, 2024 | 42.51 | 42.98 | 39.50 | 40.43 | 40.43 | 9,673,834 |
Feb 2, 2024 | 44.85 | 45.99 | 41.49 | 43.06 | 43.06 | 11,033,864 |
Feb 1, 2024 | 44.22 | 45.87 | 44.20 | 44.84 | 44.84 | 7,331,807 |
Jan 31, 2024 | 46.45 | 46.99 | 44.55 | 44.64 | 44.64 | 10,678,159 |
Jan 30, 2024 | 47.47 | 48.75 | 46.70 | 46.80 | 46.80 | 7,745,235 |
Jan 29, 2024 | 52.00 | 52.00 | 47.90 | 47.95 | 47.95 | 14,425,100 |
Jan 26, 2024 | 51.51 | 54.99 | 51.11 | 52.40 | 52.40 | 12,695,847 |
Jan 25, 2024 | 51.22 | 52.20 | 49.78 | 51.90 | 51.90 | 10,256,743 |
Jan 24, 2024 | 51.86 | 52.36 | 49.69 | 51.54 | 51.54 | 9,377,651 |
Jan 23, 2024 | 51.12 | 52.50 | 50.11 | 52.13 | 52.13 | 9,820,771 |
Jan 22, 2024 | 53.90 | 54.17 | 50.21 | 51.11 | 51.11 | 16,274,523 |
Jan 19, 2024 | 54.81 | 57.50 | 54.60 | 54.70 | 54.70 | 12,653,668 |
Jan 18, 2024 | 53.02 | 55.57 | 52.11 | 55.14 | 55.14 | 13,761,955 |
Jan 17, 2024 | 54.50 | 54.63 | 52.70 | 52.80 | 52.80 | 8,690,630 |
Jan 16, 2024 | 54.37 | 55.40 | 53.82 | 54.65 | 54.65 | 10,004,392 |
Jan 15, 2024 | 56.03 | 56.30 | 54.77 | 54.82 | 54.82 | 11,301,839 |
Jan 12, 2024 | 56.40 | 57.83 | 55.60 | 56.45 | 56.45 | 16,684,151 |
Jan 11, 2024 | 52.98 | 58.60 | 52.80 | 57.10 | 57.10 | 24,920,683 |
Jan 10, 2024 | 52.22 | 56.55 | 51.78 | 53.81 | 53.81 | 21,311,976 |
Jan 9, 2024 | 50.68 | 52.51 | 50.11 | 52.51 | 52.51 | 13,169,947 |
Jan 8, 2024 | 51.00 | 52.25 | 50.58 | 50.76 | 50.76 | 10,772,517 |
Jan 5, 2024 | 50.16 | 52.99 | 50.16 | 51.10 | 51.10 | 13,427,582 |
Jan 4, 2024 | 51.40 | 51.67 | 50.10 | 50.30 | 50.30 | 9,968,781 |
Jan 3, 2024 | 51.10 | 52.28 | 50.92 | 51.96 | 51.96 | 8,711,037 |
Jan 2, 2024 | 52.15 | 52.15 | 51.10 | 51.69 | 51.69 | 9,858,645 |
Dec 29, 2023 | 51.45 | 53.09 | 51.05 | 52.21 | 52.21 | 21,620,146 |
Dec 28, 2023 | 48.50 | 52.29 | 48.12 | 51.46 | 51.46 | 27,698,732 |
Dec 27, 2023 | 48.10 | 48.23 | 47.29 | 47.60 | 47.60 | 8,348,505 |
Dec 26, 2023 | 48.40 | 49.20 | 48.01 | 48.47 | 48.47 | 9,715,091 |
Dec 25, 2023 | 48.00 | 48.60 | 47.59 | 48.44 | 48.44 | 10,077,115 |
Dec 22, 2023 | 45.26 | 49.44 | 44.85 | 48.21 | 48.21 | 22,685,120 |
Dec 21, 2023 | 44.25 | 46.00 | 44.01 | 45.55 | 45.55 | 7,736,730 |
Dec 20, 2023 | 45.44 | 45.49 | 44.65 | 44.68 | 44.68 | 5,348,336 |
Dec 19, 2023 | 45.76 | 46.00 | 44.67 | 45.33 | 45.33 | 8,340,384 |
Dec 18, 2023 | 46.01 | 47.78 | 45.58 | 45.75 | 45.75 | 10,286,109 |
Dec 15, 2023 | 46.45 | 48.48 | 46.43 | 47.00 | 47.00 | 16,369,108 |
Dec 14, 2023 | 47.72 | 48.20 | 46.22 | 46.45 | 46.45 | 10,511,808 |
Dec 13, 2023 | 47.50 | 47.65 | 45.90 | 46.30 | 46.30 | 11,090,909 |
Dec 12, 2023 | 47.67 | 48.86 | 47.50 | 47.77 | 47.77 | 10,185,786 |
Dec 11, 2023 | 49.01 | 49.01 | 46.61 | 47.90 | 47.90 | 17,952,257 |
Dec 8, 2023 | 50.40 | 50.93 | 48.48 | 49.90 | 49.90 | 22,884,684 |
Dec 7, 2023 | 49.56 | 50.43 | 48.00 | 49.45 | 49.45 | 33,129,277 |
Dec 6, 2023 | 45.10 | 49.83 | 45.10 | 49.83 | 49.83 | 27,990,299 |
Dec 5, 2023 | 44.40 | 46.74 | 44.34 | 45.30 | 45.30 | 15,555,635 |
Dec 4, 2023 | 43.80 | 45.14 | 43.69 | 44.78 | 44.78 | 8,942,271 |
Dec 1, 2023 | 43.96 | 45.48 | 43.19 | 44.00 | 44.00 | 9,961,794 |
Nov 30, 2023 | 44.38 | 44.54 | 43.77 | 43.98 | 43.98 | 3,323,947 |
Nov 29, 2023 | 44.43 | 44.68 | 44.25 | 44.35 | 44.35 | 3,489,329 |
Nov 28, 2023 | 44.00 | 44.70 | 43.54 | 44.56 | 44.56 | 5,243,472 |
Nov 27, 2023 | 45.51 | 45.69 | 43.89 | 44.19 | 44.19 | 8,306,485 |
Nov 24, 2023 | 46.10 | 46.10 | 45.45 | 45.51 | 45.51 | 5,429,340 |
Nov 23, 2023 | 45.86 | 46.14 | 45.55 | 46.10 | 46.10 | 5,793,559 |
Nov 22, 2023 | 46.86 | 46.95 | 45.91 | 45.92 | 45.92 | 6,990,041 |
Nov 21, 2023 | 47.81 | 47.94 | 47.01 | 47.05 | 47.05 | 5,488,392 |
Nov 20, 2023 | 47.51 | 47.73 | 47.10 | 47.62 | 47.62 | 5,013,102 |
Nov 17, 2023 | 46.60 | 47.45 | 46.51 | 47.30 | 47.30 | 5,369,782 |
Nov 16, 2023 | 48.02 | 48.43 | 47.01 | 47.01 | 47.01 | 10,065,045 |
Nov 15, 2023 | 47.92 | 49.28 | 47.70 | 48.38 | 48.38 | 15,617,060 |
Nov 14, 2023 | 47.87 | 48.07 | 47.05 | 47.26 | 47.26 | 9,575,176 |
Nov 13, 2023 | 48.00 | 48.28 | 47.66 | 47.99 | 47.99 | 5,842,112 |
Nov 10, 2023 | 48.35 | 48.88 | 47.40 | 47.95 | 47.95 | 8,386,177 |
Nov 9, 2023 | 48.96 | 49.49 | 48.56 | 48.74 | 48.74 | 7,490,626 |
Nov 8, 2023 | 49.14 | 49.53 | 48.52 | 48.95 | 48.95 | 7,845,834 |
Nov 7, 2023 | 49.66 | 49.66 | 48.80 | 49.35 | 49.35 | 9,448,516 |
Nov 6, 2023 | 48.89 | 50.45 | 48.72 | 50.05 | 50.05 | 12,783,537 |
Nov 3, 2023 | 48.98 | 49.15 | 48.48 | 48.89 | 48.89 | 7,306,185 |
Nov 2, 2023 | 50.08 | 50.20 | 48.68 | 48.73 | 48.73 | 8,236,952 |
Nov 1, 2023 | 49.66 | 50.48 | 49.18 | 50.08 | 50.08 | 10,296,884 |
Oct 31, 2023 | 50.50 | 51.56 | 49.75 | 49.95 | 49.95 | 15,660,783 |
Oct 30, 2023 | 49.50 | 50.60 | 49.48 | 49.89 | 49.89 | 13,134,869 |
Oct 27, 2023 | 46.73 | 51.01 | 46.37 | 50.25 | 50.25 | 22,938,745 |
Oct 26, 2023 | 47.17 | 47.68 | 46.00 | 47.43 | 47.43 | 12,124,958 |
Oct 25, 2023 | 48.68 | 48.99 | 47.80 | 48.07 | 48.07 | 13,250,240 |
Oct 24, 2023 | 45.80 | 49.90 | 45.80 | 48.65 | 48.65 | 21,198,774 |
Oct 23, 2023 | 47.50 | 47.68 | 45.00 | 45.40 | 45.40 | 15,405,463 |
Oct 20, 2023 | 44.69 | 49.50 | 44.40 | 48.05 | 48.05 | 25,300,033 |
Oct 19, 2023 | 45.08 | 45.99 | 44.76 | 45.00 | 45.00 | 6,419,942 |
Oct 18, 2023 | 47.20 | 47.43 | 45.60 | 45.72 | 45.72 | 9,179,429 |
Oct 17, 2023 | 47.56 | 48.14 | 46.95 | 47.28 | 47.28 | 8,059,671 |
Oct 16, 2023 | 49.49 | 49.49 | 47.27 | 47.62 | 47.62 | 9,994,062 |
Oct 13, 2023 | 49.90 | 50.00 | 48.80 | 49.17 | 49.17 | 13,038,948 |
Oct 12, 2023 | 46.02 | 50.16 | 45.82 | 50.16 | 50.16 | 19,648,343 |
Oct 11, 2023 | 46.00 | 46.17 | 45.25 | 45.60 | 45.60 | 4,794,166 |
Oct 10, 2023 | 44.90 | 46.66 | 44.69 | 45.82 | 45.82 | 9,640,026 |
Oct 9, 2023 | 45.12 | 45.20 | 44.19 | 44.60 | 44.60 | 5,237,258 |
Sep 28, 2023 | 45.25 | 46.65 | 45.17 | 45.42 | 45.42 | 6,001,351 |
Sep 27, 2023 | 1.00 Dividend | |||||
Sep 27, 2023 | 45.06 | 46.59 | 44.30 | 45.35 | 45.35 | 6,310,110 |
Sep 26, 2023 | 46.75 | 46.88 | 46.03 | 46.21 | 45.21 | 3,905,412 |
Sep 25, 2023 | 47.40 | 47.54 | 46.44 | 46.88 | 45.87 | 4,584,551 |
Sep 22, 2023 | 47.08 | 47.58 | 46.80 | 47.58 | 46.55 | 4,997,600 |
Sep 21, 2023 | 47.29 | 47.81 | 46.64 | 46.99 | 45.97 | 4,295,927 |
Sep 20, 2023 | 47.00 | 47.60 | 46.91 | 46.95 | 45.93 | 3,366,024 |
Sep 19, 2023 | 47.53 | 47.66 | 46.51 | 47.20 | 46.18 | 4,761,358 |
Sep 18, 2023 | 47.00 | 49.09 | 46.71 | 47.82 | 46.79 | 6,870,069 |
Sep 15, 2023 | 47.57 | 48.09 | 46.92 | 47.12 | 46.10 | 4,009,619 |
Sep 14, 2023 | 47.65 | 47.84 | 47.14 | 47.32 | 46.30 | 3,159,280 |
Sep 13, 2023 | 48.73 | 49.30 | 47.61 | 47.88 | 46.84 | 5,474,282 |
Sep 12, 2023 | 48.55 | 50.59 | 48.51 | 49.07 | 48.01 | 6,863,448 |
Sep 11, 2023 | 48.29 | 49.21 | 48.03 | 48.55 | 47.50 | 5,181,404 |
Sep 8, 2023 | 49.35 | 49.47 | 48.40 | 48.44 | 47.39 | 3,578,242 |
Sep 7, 2023 | 50.49 | 50.79 | 49.48 | 49.48 | 48.41 | 3,972,552 |
Sep 6, 2023 | 50.68 | 50.98 | 50.36 | 50.80 | 49.70 | 3,358,050 |
Sep 5, 2023 | 50.78 | 51.65 | 50.51 | 51.01 | 49.91 | 5,783,149 |
Sep 4, 2023 | 50.19 | 51.68 | 49.90 | 51.00 | 49.90 | 10,231,040 |
Sep 1, 2023 | 49.86 | 50.50 | 49.79 | 49.90 | 48.82 | 3,163,785 |
Aug 31, 2023 | 50.10 | 50.43 | 49.75 | 49.85 | 48.77 | 3,410,287 |
Aug 30, 2023 | 50.19 | 50.65 | 49.71 | 50.46 | 49.37 | 5,476,110 |
Aug 29, 2023 | 48.15 | 50.54 | 47.56 | 50.27 | 49.18 | 10,537,706 |
Aug 28, 2023 | 49.45 | 49.45 | 47.45 | 47.92 | 46.88 | 8,683,217 |
Aug 25, 2023 | 47.37 | 47.73 | 46.47 | 46.56 | 45.55 | 3,934,732 |
Aug 24, 2023 | 47.31 | 48.27 | 47.20 | 47.60 | 46.57 | 3,667,202 |
Aug 23, 2023 | 48.50 | 48.85 | 47.28 | 47.30 | 46.28 | 3,477,094 |
Aug 22, 2023 | 48.76 | 49.43 | 47.68 | 48.75 | 47.70 | 4,985,650 |
Aug 21, 2023 | 49.19 | 49.80 | 48.70 | 48.70 | 47.65 | 3,629,756 |
Aug 18, 2023 | 50.33 | 50.58 | 49.15 | 49.18 | 48.12 | 4,047,770 |
Aug 17, 2023 | 50.00 | 50.68 | 49.50 | 50.36 | 49.27 | 4,330,492 |
Aug 16, 2023 | 50.86 | 51.35 | 50.16 | 50.18 | 49.09 | 3,694,610 |
Aug 15, 2023 | 51.43 | 51.88 | 50.67 | 51.02 | 49.92 | 3,611,259 |
Aug 14, 2023 | 51.33 | 51.79 | 50.76 | 51.48 | 50.37 | 4,179,310 |
Aug 11, 2023 | 52.88 | 52.97 | 51.98 | 52.00 | 50.87 | 3,817,557 |
Aug 10, 2023 | 53.23 | 53.80 | 52.68 | 53.02 | 51.87 | 3,960,470 |
Aug 9, 2023 | 53.28 | 53.60 | 53.02 | 53.10 | 51.95 | 3,020,294 |
Aug 8, 2023 | 53.77 | 54.02 | 53.00 | 53.63 | 52.47 | 3,417,399 |
Aug 7, 2023 | 54.14 | 54.44 | 53.70 | 53.92 | 52.75 | 3,714,804 |
Aug 4, 2023 | 54.27 | 55.20 | 53.78 | 54.14 | 52.97 | 6,242,432 |
Aug 3, 2023 | 53.50 | 54.24 | 53.31 | 54.01 | 52.84 | 3,665,056 |
Aug 2, 2023 | 54.09 | 54.36 | 53.73 | 53.83 | 52.67 | 3,078,240 |
Aug 1, 2023 | 54.00 | 54.46 | 53.55 | 54.10 | 52.93 | 4,675,026 |
Jul 31, 2023 | 53.80 | 54.75 | 53.80 | 54.16 | 52.99 | 9,030,312 |
Jul 28, 2023 | 53.02 | 54.14 | 52.55 | 54.02 | 52.85 | 4,976,319 |
Jul 27, 2023 | 54.11 | 54.75 | 53.35 | 53.41 | 52.25 | 5,744,158 |
Jul 26, 2023 | 54.00 | 54.78 | 53.58 | 54.38 | 53.20 | 9,671,615 |
Jul 25, 2023 | 52.43 | 54.13 | 52.07 | 54.00 | 52.83 | 13,280,997 |
Jul 24, 2023 | 53.01 | 53.08 | 51.52 | 51.68 | 50.56 | 13,161,769 |
Jul 21, 2023 | 54.15 | 54.50 | 52.64 | 53.42 | 52.26 | 10,580,991 |
Jul 20, 2023 | 55.27 | 55.54 | 54.57 | 54.80 | 53.61 | 9,239,479 |
Jul 19, 2023 | 55.85 | 55.96 | 54.71 | 55.03 | 53.84 | 9,509,227 |
Jul 18, 2023 | 60.69 | 60.89 | 55.17 | 56.39 | 55.17 | 25,192,242 |
Jul 17, 2023 | 62.70 | 62.70 | 60.05 | 60.69 | 59.38 | 7,675,225 |
Jul 14, 2023 | 63.24 | 63.49 | 62.57 | 62.71 | 61.35 | 3,878,055 |
Jul 13, 2023 | 63.09 | 64.13 | 62.76 | 63.19 | 61.82 | 4,740,627 |
Jul 12, 2023 | 62.90 | 63.60 | 62.59 | 62.66 | 61.30 | 3,710,643 |
Jul 11, 2023 | 62.82 | 63.32 | 62.44 | 62.94 | 61.58 | 3,940,503 |
Jul 10, 2023 | 62.28 | 64.48 | 62.20 | 62.88 | 61.52 | 6,317,375 |
Jul 7, 2023 | 62.31 | 62.45 | 61.75 | 62.00 | 60.66 | 3,441,036 |
Jul 6, 2023 | 63.10 | 63.10 | 62.11 | 62.60 | 61.25 | 6,056,444 |
Jul 5, 2023 | 62.71 | 63.43 | 62.70 | 63.28 | 61.91 | 5,742,014 |
Jul 4, 2023 | 63.26 | 63.56 | 62.60 | 63.09 | 61.72 | 4,826,553 |
Jul 3, 2023 | 62.73 | 63.30 | 62.03 | 63.07 | 61.71 | 7,514,665 |
Jun 30, 2023 | 61.28 | 63.67 | 61.03 | 62.61 | 61.26 | 8,372,775 |
Jun 29, 2023 | 61.45 | 61.73 | 61.03 | 61.60 | 60.27 | 6,823,011 |
Jun 28, 2023 | 62.12 | 62.28 | 61.21 | 61.93 | 60.59 | 4,714,243 |
Jun 27, 2023 | 62.05 | 62.72 | 61.04 | 62.26 | 60.91 | 5,553,496 |
Jun 26, 2023 | 63.00 | 63.39 | 61.51 | 61.72 | 60.38 | 7,120,249 |
Jun 21, 2023 | 64.60 | 65.26 | 63.29 | 63.45 | 62.08 | 6,425,645 |
Jun 20, 2023 | 65.00 | 65.77 | 64.20 | 64.58 | 63.18 | 6,865,344 |
Jun 19, 2023 | 65.82 | 66.58 | 65.00 | 65.21 | 63.80 | 7,296,202 |
Jun 16, 2023 | 65.20 | 65.99 | 64.52 | 65.99 | 64.56 | 9,592,454 |
Jun 15, 2023 | 63.98 | 65.68 | 63.02 | 65.41 | 63.99 | 12,002,528 |
Jun 14, 2023 | 64.99 | 65.30 | 63.65 | 64.02 | 62.63 | 6,175,842 |
Jun 13, 2023 | 64.16 | 65.11 | 63.85 | 64.63 | 63.23 | 5,580,115 |
Jun 12, 2023 | 65.02 | 65.49 | 63.80 | 64.31 | 62.92 | 10,725,032 |
Jun 9, 2023 | 64.38 | 67.47 | 64.11 | 65.49 | 64.07 | 19,738,259 |
Jun 8, 2023 | 63.50 | 66.31 | 63.36 | 64.75 | 63.35 | 11,623,115 |
Jun 7, 2023 | 64.48 | 65.25 | 63.26 | 63.62 | 62.24 | 6,089,498 |
Jun 6, 2023 | 65.48 | 65.48 | 63.77 | 64.06 | 62.67 | 8,043,835 |
Jun 5, 2023 | 66.50 | 66.54 | 65.01 | 65.51 | 64.09 | 8,925,159 |
Jun 2, 2023 | 64.46 | 67.77 | 64.23 | 66.63 | 65.19 | 16,966,466 |
Jun 1, 2023 | 63.20 | 65.48 | 62.59 | 63.98 | 62.60 | 9,619,948 |
May 31, 2023 | 64.03 | 64.20 | 61.93 | 63.25 | 61.88 | 10,262,813 |
May 30, 2023 | 66.19 | 66.58 | 63.50 | 64.01 | 62.62 | 13,919,630 |
May 29, 2023 | 66.40 | 66.97 | 65.00 | 66.69 | 65.25 | 10,146,729 |
May 26, 2023 | 67.66 | 67.84 | 64.66 | 65.70 | 64.28 | 14,026,653 |
May 25, 2023 | 68.80 | 68.92 | 67.26 | 67.98 | 66.51 | 11,721,350 |
May 24, 2023 | 71.10 | 71.88 | 69.38 | 69.40 | 67.90 | 12,272,472 |
May 23, 2023 | 70.14 | 72.30 | 69.66 | 71.10 | 69.56 | 13,888,078 |
May 22, 2023 | 70.33 | 71.64 | 69.88 | 70.14 | 68.62 | 8,114,820 |
May 19, 2023 | 70.30 | 72.00 | 68.81 | 70.95 | 69.41 | 14,152,662 |
May 18, 2023 | 71.25 | 72.00 | 68.99 | 70.90 | 69.37 | 18,127,641 |
May 17, 2023 | 71.89 | 72.72 | 70.94 | 71.72 | 70.17 | 12,988,121 |
May 16, 2023 | 74.05 | 74.20 | 71.62 | 72.50 | 70.93 | 26,398,794 |
May 15, 2023 | 66.34 | 72.25 | 66.03 | 72.25 | 70.69 | 30,874,872 |
May 12, 2023 | 68.69 | 71.92 | 65.45 | 65.68 | 64.26 | 20,875,077 |
May 11, 2023 | 67.05 | 68.50 | 66.66 | 68.31 | 66.83 | 16,944,777 |
May 10, 2023 | 62.66 | 68.30 | 61.85 | 67.79 | 66.32 | 28,280,622 |
May 9, 2023 | 63.77 | 64.26 | 62.00 | 62.20 | 60.85 | 8,815,350 |
May 8, 2023 | 63.05 | 64.27 | 62.49 | 63.75 | 62.37 | 9,803,197 |
May 5, 2023 | 64.00 | 64.01 | 61.50 | 62.52 | 61.17 | 8,484,755 |
May 4, 2023 | 64.33 | 66.44 | 63.60 | 64.00 | 62.62 | 12,229,598 |
Apr 28, 2023 | 62.60 | 65.40 | 62.55 | 63.76 | 62.38 | 10,301,912 |
Apr 27, 2023 | 63.00 | 64.10 | 62.07 | 62.42 | 61.07 | 10,977,394 |
Apr 26, 2023 | 61.69 | 67.54 | 60.02 | 64.18 | 62.79 | 21,520,852 |