Shenzhen - Delayed Quote • CNY
Zhejiang Zhongjian Technology Co.,Ltd (002779.SZ)
At close: April 24 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 24, 2024 | 31.65 | 32.81 | 31.65 | 32.15 | 32.15 | 1,144,700 |
Apr 23, 2024 | 31.16 | 31.99 | 30.77 | 31.62 | 31.62 | 1,007,150 |
Apr 22, 2024 | 30.80 | 32.29 | 30.80 | 31.20 | 31.20 | 1,226,250 |
Apr 19, 2024 | 31.00 | 31.25 | 30.44 | 31.00 | 31.00 | 713,800 |
Apr 18, 2024 | 31.48 | 31.98 | 30.52 | 30.74 | 30.74 | 1,188,750 |
Apr 17, 2024 | 29.78 | 31.60 | 29.52 | 31.59 | 31.59 | 1,590,500 |
Apr 16, 2024 | 33.34 | 33.60 | 29.78 | 29.78 | 29.78 | 2,527,600 |
Apr 15, 2024 | 33.49 | 34.00 | 32.50 | 33.09 | 33.09 | 1,995,250 |
Apr 12, 2024 | 33.59 | 34.61 | 33.23 | 33.90 | 33.90 | 1,833,474 |
Apr 11, 2024 | 36.03 | 36.03 | 33.28 | 33.33 | 33.33 | 3,951,474 |
Apr 10, 2024 | 36.01 | 36.50 | 34.70 | 35.90 | 35.90 | 2,466,650 |
Apr 9, 2024 | 35.49 | 36.22 | 35.10 | 35.67 | 35.67 | 1,577,200 |
Apr 8, 2024 | 35.69 | 36.20 | 35.35 | 35.55 | 35.55 | 1,504,150 |
Apr 3, 2024 | 35.88 | 36.60 | 34.85 | 36.16 | 36.16 | 2,571,172 |
Apr 2, 2024 | 36.10 | 37.20 | 35.74 | 36.26 | 36.26 | 3,790,200 |
Apr 1, 2024 | 34.95 | 36.80 | 34.95 | 36.00 | 36.00 | 3,144,150 |
Mar 29, 2024 | 32.80 | 34.76 | 32.63 | 34.94 | 34.94 | 1,730,800 |
Mar 28, 2024 | 32.20 | 33.72 | 31.40 | 32.97 | 32.97 | 3,125,181 |
Mar 27, 2024 | 36.80 | 37.03 | 33.42 | 33.42 | 33.42 | 3,824,900 |
Mar 26, 2024 | 36.00 | 37.71 | 35.50 | 37.13 | 37.13 | 4,726,731 |
Mar 25, 2024 | 36.10 | 37.22 | 34.81 | 35.62 | 35.62 | 3,681,805 |
Mar 22, 2024 | 35.65 | 36.80 | 34.53 | 35.07 | 35.07 | 2,219,800 |
Mar 21, 2024 | 36.30 | 36.50 | 35.55 | 35.95 | 35.95 | 3,189,600 |
Mar 20, 2024 | 34.17 | 37.80 | 34.17 | 36.88 | 36.88 | 5,749,383 |
Mar 19, 2024 | 34.62 | 35.35 | 34.36 | 34.75 | 34.75 | 2,282,850 |
Mar 18, 2024 | 35.20 | 35.46 | 34.00 | 34.91 | 34.91 | 3,242,050 |
Mar 15, 2024 | 33.64 | 35.80 | 32.15 | 35.20 | 35.20 | 4,598,885 |
Mar 14, 2024 | 34.10 | 37.28 | 34.10 | 34.18 | 34.18 | 5,352,035 |
Mar 13, 2024 | 34.48 | 34.52 | 32.79 | 33.89 | 33.89 | 2,602,950 |
Mar 12, 2024 | 32.78 | 34.84 | 32.70 | 34.30 | 34.30 | 3,630,100 |
Mar 11, 2024 | 33.36 | 33.69 | 32.15 | 32.77 | 32.77 | 2,098,800 |
Mar 8, 2024 | 32.01 | 33.33 | 31.99 | 33.20 | 33.20 | 2,047,249 |
Mar 7, 2024 | 34.37 | 34.68 | 32.41 | 32.61 | 32.61 | 2,968,252 |
Mar 6, 2024 | 32.78 | 35.00 | 32.30 | 34.36 | 34.36 | 3,128,552 |
Mar 5, 2024 | 32.69 | 33.87 | 32.55 | 32.76 | 32.76 | 3,029,035 |
Mar 4, 2024 | 34.66 | 34.94 | 31.91 | 33.60 | 33.60 | 6,114,831 |
Mar 1, 2024 | 33.50 | 37.16 | 33.20 | 35.21 | 35.21 | 7,483,784 |
Feb 29, 2024 | 32.40 | 34.00 | 30.66 | 33.78 | 33.78 | 5,181,704 |
Feb 28, 2024 | 31.00 | 33.30 | 30.33 | 32.73 | 32.73 | 6,094,102 |
Feb 27, 2024 | 30.66 | 31.69 | 29.66 | 31.30 | 31.30 | 4,241,250 |
Feb 26, 2024 | 32.25 | 34.30 | 31.69 | 31.92 | 31.92 | 5,510,383 |
Feb 23, 2024 | 30.99 | 33.46 | 29.51 | 31.94 | 31.94 | 6,916,381 |
Feb 22, 2024 | 32.34 | 34.39 | 29.70 | 31.26 | 31.26 | 8,363,214 |
Feb 21, 2024 | 30.89 | 31.26 | 28.85 | 31.26 | 31.26 | 4,183,381 |
Feb 20, 2024 | 25.30 | 28.42 | 25.04 | 28.42 | 28.42 | 3,485,781 |
Feb 19, 2024 | 24.99 | 25.84 | 24.00 | 25.84 | 25.84 | 3,389,150 |
Feb 8, 2024 | 21.35 | 23.49 | 21.20 | 23.49 | 23.49 | 2,539,695 |
Feb 7, 2024 | 22.35 | 22.60 | 20.55 | 21.35 | 21.35 | 1,985,950 |
Feb 6, 2024 | 19.49 | 23.24 | 19.45 | 22.38 | 22.38 | 2,863,401 |
Feb 5, 2024 | 23.32 | 23.32 | 20.70 | 21.13 | 21.13 | 2,062,600 |
Feb 2, 2024 | 24.27 | 24.49 | 21.80 | 23.00 | 23.00 | 1,456,800 |
Feb 1, 2024 | 24.90 | 25.04 | 24.00 | 24.13 | 24.13 | 1,178,546 |
Jan 31, 2024 | 26.00 | 26.20 | 24.70 | 24.90 | 24.90 | 1,399,350 |
Jan 30, 2024 | 26.94 | 27.19 | 26.01 | 26.24 | 26.24 | 1,163,695 |
Jan 29, 2024 | 28.17 | 28.59 | 26.90 | 27.34 | 27.34 | 1,593,850 |
Jan 26, 2024 | 28.01 | 29.48 | 28.01 | 28.60 | 28.60 | 1,664,150 |
Jan 25, 2024 | 28.00 | 28.20 | 27.47 | 28.01 | 28.01 | 1,483,050 |
Jan 24, 2024 | 27.50 | 28.44 | 27.01 | 28.00 | 28.00 | 1,712,600 |
Jan 23, 2024 | 27.36 | 27.66 | 26.35 | 27.51 | 27.51 | 1,477,600 |
Jan 22, 2024 | 28.90 | 29.00 | 27.00 | 27.40 | 27.40 | 2,330,300 |
Jan 19, 2024 | 29.39 | 29.78 | 28.71 | 28.84 | 28.84 | 1,591,200 |
Jan 18, 2024 | 28.49 | 29.39 | 27.98 | 29.12 | 29.12 | 2,899,500 |
Jan 17, 2024 | 29.37 | 30.25 | 28.97 | 28.98 | 28.98 | 2,119,951 |
Jan 16, 2024 | 29.70 | 30.00 | 28.75 | 29.40 | 29.40 | 3,033,250 |
Jan 15, 2024 | 28.49 | 30.72 | 28.40 | 29.40 | 29.40 | 4,685,950 |
Jan 12, 2024 | 30.67 | 31.00 | 28.56 | 28.63 | 28.63 | 5,753,650 |
Jan 11, 2024 | 27.02 | 29.90 | 26.66 | 29.90 | 29.90 | 4,307,700 |
Jan 10, 2024 | 26.66 | 27.77 | 26.21 | 27.18 | 27.18 | 3,448,300 |
Jan 9, 2024 | 26.59 | 27.20 | 26.56 | 26.80 | 26.80 | 2,224,350 |
Jan 8, 2024 | 26.30 | 26.88 | 26.07 | 26.40 | 26.40 | 2,592,700 |
Jan 5, 2024 | 26.80 | 26.98 | 26.12 | 26.40 | 26.40 | 2,438,400 |
Jan 4, 2024 | 26.45 | 26.64 | 25.77 | 26.40 | 26.40 | 2,716,200 |
Jan 3, 2024 | 26.35 | 27.38 | 25.87 | 26.54 | 26.54 | 5,651,065 |
Jan 2, 2024 | 24.88 | 27.36 | 24.50 | 26.66 | 26.66 | 7,775,365 |
Dec 29, 2023 | 22.90 | 24.87 | 22.80 | 24.87 | 24.87 | 3,833,651 |
Dec 28, 2023 | 21.73 | 22.95 | 21.50 | 22.61 | 22.61 | 3,618,988 |
Dec 27, 2023 | 21.42 | 21.95 | 20.58 | 21.95 | 21.95 | 2,878,600 |
Dec 26, 2023 | 20.82 | 22.29 | 20.81 | 21.43 | 21.43 | 3,254,650 |
Dec 25, 2023 | 21.10 | 21.16 | 20.63 | 20.74 | 20.74 | 945,900 |
Dec 22, 2023 | 21.05 | 21.30 | 20.81 | 21.08 | 21.08 | 956,700 |
Dec 21, 2023 | 20.71 | 21.07 | 20.37 | 21.05 | 21.05 | 1,023,700 |
Dec 20, 2023 | 20.61 | 21.16 | 20.59 | 20.70 | 20.70 | 723,950 |
Dec 19, 2023 | 20.52 | 20.70 | 20.31 | 20.54 | 20.54 | 650,400 |
Dec 18, 2023 | 20.51 | 20.80 | 20.41 | 20.52 | 20.52 | 883,700 |
Dec 15, 2023 | 20.65 | 20.78 | 20.40 | 20.50 | 20.50 | 639,000 |
Dec 14, 2023 | 20.65 | 21.15 | 20.56 | 20.64 | 20.64 | 733,851 |
Dec 13, 2023 | 20.73 | 20.98 | 20.50 | 20.58 | 20.58 | 584,300 |
Dec 12, 2023 | 20.83 | 20.90 | 20.46 | 20.71 | 20.71 | 681,850 |
Dec 11, 2023 | 20.44 | 20.89 | 20.16 | 20.42 | 20.42 | 1,131,600 |
Dec 8, 2023 | 21.28 | 21.28 | 20.50 | 20.52 | 20.52 | 1,228,300 |
Dec 7, 2023 | 21.40 | 21.40 | 20.62 | 21.09 | 21.09 | 978,500 |
Dec 6, 2023 | 20.01 | 21.50 | 20.01 | 20.92 | 20.92 | 807,150 |
Dec 5, 2023 | 21.45 | 21.45 | 20.93 | 20.93 | 20.93 | 661,300 |
Dec 4, 2023 | 21.35 | 21.69 | 21.17 | 21.39 | 21.39 | 652,000 |
Dec 1, 2023 | 21.45 | 21.60 | 21.21 | 21.30 | 21.30 | 576,600 |
Nov 30, 2023 | 21.51 | 21.77 | 21.21 | 21.45 | 21.45 | 549,400 |
Nov 29, 2023 | 21.58 | 21.78 | 21.32 | 21.53 | 21.53 | 403,502 |
Nov 28, 2023 | 21.35 | 21.62 | 21.19 | 21.58 | 21.58 | 534,500 |
Nov 27, 2023 | 21.27 | 21.48 | 21.00 | 21.36 | 21.36 | 829,500 |
Nov 24, 2023 | 21.47 | 21.55 | 21.21 | 21.38 | 21.38 | 586,500 |
Nov 23, 2023 | 21.08 | 21.54 | 21.02 | 21.50 | 21.50 | 767,600 |
Nov 22, 2023 | 21.05 | 21.57 | 21.05 | 21.08 | 21.08 | 599,500 |
Nov 21, 2023 | 21.63 | 21.70 | 21.34 | 21.37 | 21.37 | 488,200 |
Nov 20, 2023 | 21.09 | 21.60 | 21.06 | 21.54 | 21.54 | 764,100 |
Nov 17, 2023 | 20.94 | 21.14 | 20.82 | 21.08 | 21.08 | 368,600 |
Nov 16, 2023 | 21.11 | 21.29 | 20.93 | 21.00 | 21.00 | 559,950 |
Nov 15, 2023 | 21.19 | 21.32 | 20.85 | 21.08 | 21.08 | 858,951 |
Nov 14, 2023 | 20.80 | 21.10 | 20.75 | 21.05 | 21.05 | 977,700 |
Nov 13, 2023 | 20.37 | 20.77 | 20.26 | 20.68 | 20.68 | 982,300 |
Nov 10, 2023 | 20.31 | 20.57 | 20.15 | 20.38 | 20.38 | 717,750 |
Nov 9, 2023 | 20.39 | 20.59 | 20.30 | 20.42 | 20.42 | 735,451 |
Nov 8, 2023 | 20.62 | 20.62 | 20.10 | 20.39 | 20.39 | 564,751 |
Nov 7, 2023 | 21.00 | 21.00 | 20.09 | 20.38 | 20.38 | 734,800 |
Nov 6, 2023 | 20.49 | 20.60 | 19.76 | 20.53 | 20.53 | 1,000,050 |
Nov 3, 2023 | 19.13 | 19.85 | 19.13 | 19.60 | 19.60 | 707,100 |
Nov 2, 2023 | 19.67 | 19.78 | 19.16 | 19.36 | 19.36 | 529,600 |
Nov 1, 2023 | 19.41 | 19.70 | 19.22 | 19.68 | 19.68 | 688,000 |
Oct 31, 2023 | 19.61 | 19.68 | 19.18 | 19.41 | 19.41 | 706,700 |
Oct 30, 2023 | 19.68 | 19.75 | 19.19 | 19.48 | 19.48 | 909,700 |
Oct 27, 2023 | 18.80 | 19.64 | 18.24 | 19.45 | 19.45 | 1,223,152 |
Oct 26, 2023 | 20.05 | 20.05 | 18.66 | 18.94 | 18.94 | 1,280,100 |
Oct 25, 2023 | 20.00 | 20.18 | 19.65 | 20.05 | 20.05 | 756,800 |
Oct 24, 2023 | 19.03 | 19.85 | 19.00 | 19.65 | 19.65 | 809,700 |
Oct 23, 2023 | 19.50 | 19.68 | 19.01 | 19.04 | 19.04 | 537,800 |
Oct 20, 2023 | 19.85 | 20.06 | 19.62 | 19.68 | 19.68 | 442,250 |
Oct 19, 2023 | 19.86 | 20.28 | 19.65 | 19.77 | 19.77 | 456,950 |
Oct 18, 2023 | 20.18 | 20.26 | 19.71 | 19.84 | 19.84 | 507,900 |
Oct 17, 2023 | 20.12 | 20.33 | 19.88 | 20.10 | 20.10 | 382,700 |
Oct 16, 2023 | 20.30 | 20.46 | 19.91 | 20.12 | 20.12 | 686,400 |
Oct 13, 2023 | 20.75 | 20.89 | 20.19 | 20.24 | 20.24 | 517,800 |
Oct 12, 2023 | 20.60 | 20.84 | 20.31 | 20.81 | 20.81 | 470,750 |
Oct 11, 2023 | 20.65 | 20.65 | 20.04 | 20.47 | 20.47 | 499,700 |
Oct 10, 2023 | 20.81 | 21.05 | 20.40 | 20.57 | 20.57 | 636,350 |
Oct 9, 2023 | 21.51 | 21.51 | 20.60 | 20.64 | 20.64 | 758,900 |
Sep 28, 2023 | 21.18 | 21.49 | 21.14 | 21.42 | 21.42 | 554,850 |
Sep 27, 2023 | 21.01 | 21.35 | 20.77 | 21.10 | 21.10 | 464,600 |
Sep 26, 2023 | 21.19 | 21.25 | 20.83 | 21.01 | 21.01 | 313,400 |
Sep 25, 2023 | 21.34 | 21.57 | 21.01 | 21.18 | 21.18 | 428,100 |
Sep 22, 2023 | 20.91 | 21.31 | 20.68 | 21.21 | 21.21 | 624,300 |
Sep 21, 2023 | 20.93 | 21.27 | 20.68 | 20.91 | 20.91 | 520,000 |
Sep 20, 2023 | 20.91 | 21.38 | 20.91 | 20.95 | 20.95 | 682,100 |
Sep 19, 2023 | 21.60 | 21.68 | 20.91 | 20.98 | 20.98 | 455,300 |
Sep 18, 2023 | 21.01 | 21.82 | 21.01 | 21.51 | 21.51 | 755,400 |
Sep 15, 2023 | 21.13 | 21.34 | 20.90 | 20.95 | 20.95 | 453,950 |
Sep 14, 2023 | 21.45 | 21.45 | 20.85 | 21.13 | 21.13 | 505,550 |
Sep 13, 2023 | 22.00 | 22.07 | 21.32 | 21.55 | 21.55 | 480,750 |
Sep 12, 2023 | 21.87 | 22.05 | 21.59 | 21.98 | 21.98 | 726,650 |
Sep 11, 2023 | 21.83 | 22.07 | 21.55 | 21.87 | 21.87 | 581,400 |
Sep 8, 2023 | 21.70 | 22.20 | 21.50 | 21.82 | 21.82 | 594,400 |
Sep 7, 2023 | 22.08 | 22.33 | 21.73 | 21.85 | 21.85 | 653,200 |
Sep 6, 2023 | 21.89 | 22.29 | 21.66 | 22.08 | 22.08 | 591,200 |
Sep 5, 2023 | 22.02 | 22.04 | 21.68 | 22.00 | 22.00 | 509,902 |
Sep 4, 2023 | 21.66 | 21.95 | 21.50 | 21.85 | 21.85 | 589,500 |
Sep 1, 2023 | 22.29 | 22.29 | 21.50 | 21.53 | 21.53 | 556,200 |
Aug 31, 2023 | 22.50 | 22.50 | 21.96 | 21.97 | 21.97 | 738,400 |
Aug 30, 2023 | 21.74 | 22.39 | 21.50 | 22.16 | 22.16 | 986,650 |
Aug 29, 2023 | 20.49 | 21.65 | 20.36 | 21.50 | 21.50 | 1,386,300 |
Aug 28, 2023 | 21.38 | 22.00 | 20.29 | 20.37 | 20.37 | 1,594,151 |
Aug 25, 2023 | 21.30 | 21.30 | 20.73 | 20.82 | 20.82 | 971,600 |
Aug 24, 2023 | 21.63 | 21.63 | 20.97 | 21.23 | 21.23 | 536,000 |
Aug 23, 2023 | 21.68 | 21.95 | 21.22 | 21.26 | 21.26 | 349,200 |
Aug 22, 2023 | 21.85 | 22.19 | 21.33 | 21.71 | 21.71 | 631,650 |
Aug 21, 2023 | 22.36 | 22.57 | 21.97 | 22.02 | 22.02 | 560,651 |
Aug 18, 2023 | 22.80 | 22.80 | 22.29 | 22.36 | 22.36 | 704,500 |
Aug 17, 2023 | 21.92 | 22.43 | 21.60 | 22.34 | 22.34 | 1,167,600 |
Aug 16, 2023 | 22.82 | 22.82 | 21.50 | 21.92 | 21.92 | 1,418,400 |
Aug 15, 2023 | 22.40 | 22.60 | 22.00 | 22.27 | 22.27 | 536,300 |
Aug 14, 2023 | 22.07 | 22.57 | 21.83 | 22.45 | 22.45 | 506,450 |
Aug 11, 2023 | 22.56 | 22.60 | 22.25 | 22.29 | 22.29 | 520,600 |
Aug 10, 2023 | 22.56 | 22.86 | 22.33 | 22.56 | 22.56 | 422,900 |
Aug 9, 2023 | 22.40 | 22.58 | 22.21 | 22.56 | 22.56 | 395,200 |
Aug 8, 2023 | 22.58 | 22.65 | 22.28 | 22.40 | 22.40 | 410,700 |
Aug 7, 2023 | 22.90 | 22.91 | 22.46 | 22.60 | 22.60 | 648,700 |
Aug 4, 2023 | 23.10 | 23.92 | 22.79 | 22.86 | 22.86 | 654,600 |
Aug 3, 2023 | 23.41 | 23.41 | 22.95 | 23.10 | 23.10 | 561,700 |
Aug 2, 2023 | 23.36 | 23.61 | 23.06 | 23.40 | 23.40 | 404,900 |
Aug 1, 2023 | 23.61 | 23.67 | 23.32 | 23.41 | 23.41 | 602,100 |
Jul 31, 2023 | 24.30 | 24.45 | 22.80 | 23.60 | 23.60 | 1,123,851 |
Jul 28, 2023 | 24.07 | 24.30 | 23.89 | 24.26 | 24.26 | 648,101 |
Jul 27, 2023 | 24.14 | 24.44 | 24.09 | 24.19 | 24.19 | 521,550 |
Jul 26, 2023 | 24.74 | 24.97 | 24.14 | 24.15 | 24.15 | 677,800 |
Jul 25, 2023 | 24.75 | 24.92 | 24.55 | 24.73 | 24.73 | 645,000 |
Jul 24, 2023 | 25.17 | 25.17 | 24.45 | 24.63 | 24.63 | 673,000 |
Jul 21, 2023 | 24.80 | 25.11 | 24.65 | 24.90 | 24.90 | 655,100 |
Jul 20, 2023 | 25.15 | 25.40 | 24.86 | 24.92 | 24.92 | 552,350 |
Jul 19, 2023 | 24.96 | 25.30 | 24.71 | 25.02 | 25.02 | 419,200 |
Jul 18, 2023 | 25.03 | 25.32 | 24.69 | 25.15 | 25.15 | 461,500 |
Jul 17, 2023 | 25.40 | 25.50 | 24.80 | 25.03 | 25.03 | 827,750 |
Jul 14, 2023 | 25.28 | 25.42 | 24.94 | 25.24 | 25.24 | 654,200 |
Jul 13, 2023 | 0.04 Dividend | |||||
Jul 13, 2023 | 25.41 | 25.95 | 25.13 | 25.26 | 25.26 | 709,600 |
Jul 12, 2023 | 25.76 | 26.06 | 25.18 | 25.18 | 25.14 | 741,400 |
Jul 11, 2023 | 25.67 | 25.88 | 25.08 | 25.66 | 25.62 | 428,500 |
Jul 10, 2023 | 25.73 | 25.75 | 25.22 | 25.57 | 25.53 | 418,700 |
Jul 7, 2023 | 25.83 | 25.96 | 25.20 | 25.35 | 25.31 | 616,801 |
Jul 6, 2023 | 25.64 | 25.85 | 25.45 | 25.68 | 25.64 | 579,200 |
Jul 5, 2023 | 26.42 | 27.02 | 25.54 | 25.54 | 25.50 | 712,800 |
Jul 4, 2023 | 25.84 | 26.24 | 25.70 | 26.18 | 26.14 | 734,400 |
Jul 3, 2023 | 26.18 | 26.50 | 25.69 | 25.84 | 25.80 | 924,000 |
Jun 30, 2023 | 26.37 | 26.37 | 26.05 | 26.31 | 26.27 | 476,800 |
Jun 29, 2023 | 26.20 | 26.37 | 25.86 | 26.21 | 26.17 | 717,300 |
Jun 28, 2023 | 26.24 | 26.24 | 25.60 | 26.02 | 25.98 | 538,700 |
Jun 27, 2023 | 25.17 | 25.98 | 25.07 | 25.98 | 25.94 | 712,950 |
Jun 26, 2023 | 25.41 | 25.66 | 25.01 | 25.20 | 25.16 | 486,150 |
Jun 21, 2023 | 25.91 | 25.91 | 25.34 | 25.41 | 25.37 | 271,900 |
Jun 20, 2023 | 25.95 | 26.06 | 25.54 | 25.66 | 25.62 | 504,701 |
Jun 19, 2023 | 25.76 | 26.13 | 25.52 | 25.78 | 25.74 | 408,350 |
Jun 16, 2023 | 25.46 | 26.04 | 25.46 | 25.63 | 25.59 | 470,600 |
Jun 15, 2023 | 25.12 | 25.60 | 24.87 | 25.44 | 25.40 | 422,650 |
Jun 14, 2023 | 24.72 | 25.26 | 24.52 | 25.11 | 25.07 | 490,350 |
Jun 13, 2023 | 25.17 | 25.17 | 24.39 | 24.75 | 24.71 | 455,900 |
Jun 12, 2023 | 24.94 | 25.10 | 24.73 | 24.91 | 24.87 | 400,950 |
Jun 9, 2023 | 25.00 | 25.20 | 24.38 | 24.81 | 24.77 | 437,500 |
Jun 8, 2023 | 24.65 | 25.20 | 24.43 | 24.88 | 24.84 | 551,000 |
Jun 7, 2023 | 25.37 | 25.69 | 24.60 | 24.77 | 24.73 | 614,600 |
Jun 6, 2023 | 25.50 | 25.61 | 25.20 | 25.42 | 25.38 | 588,200 |
Jun 5, 2023 | 26.01 | 26.04 | 25.31 | 25.55 | 25.51 | 583,850 |
Jun 2, 2023 | 25.92 | 26.30 | 25.78 | 25.81 | 25.77 | 546,400 |
Jun 1, 2023 | 25.62 | 26.21 | 25.61 | 25.91 | 25.87 | 719,250 |
May 31, 2023 | 25.74 | 25.75 | 25.36 | 25.62 | 25.58 | 343,501 |
May 30, 2023 | 25.75 | 25.75 | 25.16 | 25.61 | 25.57 | 454,300 |
May 29, 2023 | 26.23 | 26.23 | 25.49 | 25.57 | 25.53 | 604,600 |
May 26, 2023 | 25.95 | 26.27 | 25.67 | 25.94 | 25.90 | 736,100 |
May 25, 2023 | 25.83 | 26.10 | 25.59 | 25.94 | 25.90 | 616,900 |
May 24, 2023 | 26.00 | 26.19 | 25.80 | 25.96 | 25.92 | 500,100 |
May 23, 2023 | 26.45 | 26.45 | 25.95 | 26.04 | 26.00 | 498,600 |
May 22, 2023 | 25.93 | 26.41 | 25.75 | 26.30 | 26.26 | 806,600 |
May 19, 2023 | 26.40 | 26.41 | 25.91 | 25.94 | 25.90 | 488,000 |
May 18, 2023 | 25.80 | 26.47 | 25.67 | 26.33 | 26.29 | 930,150 |
May 17, 2023 | 25.79 | 26.02 | 25.52 | 25.70 | 25.66 | 358,400 |
May 16, 2023 | 26.38 | 26.50 | 25.63 | 25.79 | 25.75 | 703,800 |
May 15, 2023 | 25.14 | 26.46 | 25.14 | 26.44 | 26.40 | 1,377,650 |
May 12, 2023 | 25.06 | 25.50 | 25.06 | 25.32 | 25.28 | 381,700 |
May 11, 2023 | 25.25 | 25.59 | 24.86 | 25.31 | 25.27 | 411,950 |
May 10, 2023 | 24.91 | 25.20 | 24.90 | 25.12 | 25.08 | 289,600 |
May 9, 2023 | 25.21 | 25.45 | 24.86 | 25.01 | 24.97 | 481,850 |
May 8, 2023 | 25.01 | 25.33 | 24.73 | 25.14 | 25.10 | 408,500 |
May 5, 2023 | 25.05 | 25.23 | 24.70 | 24.82 | 24.78 | 453,100 |
May 4, 2023 | 24.35 | 25.26 | 24.27 | 25.02 | 24.98 | 1,224,950 |
Apr 28, 2023 | 23.59 | 24.95 | 23.21 | 24.47 | 24.43 | 1,112,701 |
Apr 27, 2023 | 22.60 | 23.13 | 22.55 | 22.98 | 22.94 | 346,000 |
Apr 26, 2023 | 22.00 | 23.10 | 21.75 | 22.60 | 22.56 | 384,550 |
Apr 25, 2023 | 22.50 | 22.80 | 21.66 | 22.13 | 22.09 | 382,100 |
Apr 24, 2023 | 23.12 | 23.13 | 22.36 | 22.75 | 22.71 | 485,750 |