Shenzhen - Delayed Quote • CNY
Anhui Coreach Technology Co.,Ltd (002983.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 | 21.15 | 21.82 | 21.13 | 21.77 | 21.77 | 2,480,827 |
Apr 23, 2024 | 21.38 | 21.53 | 20.97 | 21.13 | 21.13 | 2,658,931 |
Apr 22, 2024 | 21.46 | 21.83 | 20.71 | 21.59 | 21.59 | 1,822,500 |
Apr 19, 2024 | 21.70 | 21.89 | 21.27 | 21.52 | 21.52 | 2,029,450 |
Apr 18, 2024 | 21.95 | 22.22 | 21.44 | 21.82 | 21.82 | 3,119,158 |
Apr 17, 2024 | 20.70 | 22.24 | 20.70 | 21.97 | 21.97 | 4,172,520 |
Apr 16, 2024 | 21.81 | 21.81 | 20.20 | 20.22 | 20.22 | 2,941,100 |
Apr 15, 2024 | 22.34 | 22.67 | 21.21 | 21.68 | 21.68 | 2,482,930 |
Apr 12, 2024 | 22.49 | 22.78 | 22.26 | 22.32 | 22.32 | 1,705,860 |
Apr 11, 2024 | 22.70 | 22.98 | 22.18 | 22.39 | 22.39 | 2,623,400 |
Apr 10, 2024 | 23.79 | 23.79 | 22.52 | 22.77 | 22.77 | 1,976,215 |
Apr 9, 2024 | 23.55 | 23.87 | 23.33 | 23.84 | 23.84 | 1,255,525 |
Apr 8, 2024 | 24.50 | 24.69 | 23.50 | 23.55 | 23.55 | 1,993,465 |
Apr 3, 2024 | 24.99 | 25.08 | 24.22 | 24.73 | 24.73 | 2,044,790 |
Apr 2, 2024 | 25.21 | 25.36 | 24.66 | 24.92 | 24.92 | 2,284,533 |
Apr 1, 2024 | 24.54 | 25.30 | 24.32 | 25.19 | 25.19 | 2,869,639 |
Mar 29, 2024 | 23.96 | 24.24 | 23.50 | 24.55 | 24.55 | 2,262,100 |
Mar 28, 2024 | 23.32 | 24.32 | 22.91 | 23.90 | 23.90 | 3,498,866 |
Mar 27, 2024 | 25.90 | 25.90 | 23.24 | 23.32 | 23.32 | 5,439,850 |
Mar 26, 2024 | 25.84 | 26.19 | 25.26 | 25.68 | 25.68 | 1,469,255 |
Mar 25, 2024 | 26.56 | 26.82 | 25.80 | 25.85 | 25.85 | 1,919,006 |
Mar 22, 2024 | 27.00 | 27.16 | 26.11 | 26.61 | 26.61 | 1,757,685 |
Mar 21, 2024 | 27.04 | 27.50 | 26.71 | 27.02 | 27.02 | 1,503,240 |
Mar 20, 2024 | 27.08 | 27.25 | 26.60 | 26.98 | 26.98 | 1,892,530 |
Mar 19, 2024 | 26.71 | 28.08 | 26.71 | 27.15 | 27.15 | 3,202,570 |
Mar 18, 2024 | 26.15 | 26.78 | 26.15 | 26.73 | 26.73 | 1,795,915 |
Mar 15, 2024 | 25.60 | 26.18 | 25.40 | 26.10 | 26.10 | 2,220,120 |
Mar 14, 2024 | 26.09 | 26.30 | 25.19 | 25.62 | 25.62 | 2,976,590 |
Mar 13, 2024 | 26.17 | 26.40 | 26.07 | 26.16 | 26.16 | 2,176,260 |
Mar 12, 2024 | 25.93 | 26.35 | 25.60 | 26.14 | 26.14 | 2,655,450 |
Mar 11, 2024 | 25.99 | 25.99 | 25.52 | 25.88 | 25.88 | 2,028,100 |
Mar 8, 2024 | 24.94 | 26.08 | 24.83 | 26.06 | 26.06 | 3,237,090 |
Mar 7, 2024 | 25.89 | 26.32 | 24.81 | 25.00 | 25.00 | 2,429,330 |
Mar 6, 2024 | 24.78 | 26.32 | 24.60 | 25.93 | 25.93 | 3,626,440 |
Mar 5, 2024 | 24.86 | 25.48 | 24.39 | 24.86 | 24.86 | 2,698,190 |
Mar 4, 2024 | 25.12 | 25.36 | 24.41 | 24.97 | 24.97 | 2,643,456 |
Mar 1, 2024 | 24.32 | 24.94 | 24.05 | 24.87 | 24.87 | 2,603,440 |
Feb 29, 2024 | 23.67 | 24.81 | 23.34 | 24.38 | 24.38 | 3,655,150 |
Feb 28, 2024 | 26.16 | 26.40 | 23.54 | 23.55 | 23.55 | 3,676,761 |
Feb 27, 2024 | 25.05 | 26.26 | 24.26 | 25.97 | 25.97 | 2,098,474 |
Feb 26, 2024 | 24.60 | 25.58 | 24.18 | 24.96 | 24.96 | 2,012,866 |
Feb 23, 2024 | 23.44 | 24.85 | 23.18 | 24.58 | 24.58 | 2,373,830 |
Feb 22, 2024 | 22.85 | 23.50 | 22.71 | 23.45 | 23.45 | 2,188,160 |
Feb 21, 2024 | 22.10 | 23.50 | 21.90 | 22.85 | 22.85 | 2,767,590 |
Feb 20, 2024 | 22.51 | 22.64 | 21.61 | 22.51 | 22.51 | 2,392,881 |
Feb 19, 2024 | 21.08 | 22.63 | 21.08 | 22.43 | 22.43 | 4,350,514 |
Feb 8, 2024 | 18.88 | 20.65 | 18.80 | 20.65 | 20.65 | 4,211,048 |
Feb 7, 2024 | 19.30 | 20.11 | 18.35 | 18.77 | 18.77 | 5,146,251 |
Feb 6, 2024 | 19.16 | 19.99 | 17.43 | 19.59 | 19.59 | 5,076,635 |
Feb 5, 2024 | 20.70 | 20.80 | 18.73 | 19.11 | 19.11 | 3,900,750 |
Feb 2, 2024 | 22.38 | 22.85 | 20.18 | 20.81 | 20.81 | 3,006,440 |
Feb 1, 2024 | 22.44 | 22.89 | 21.73 | 22.41 | 22.41 | 3,082,820 |
Jan 31, 2024 | 24.05 | 24.30 | 22.53 | 22.70 | 22.70 | 2,392,160 |
Jan 30, 2024 | 24.96 | 25.11 | 24.02 | 24.13 | 24.13 | 1,878,510 |
Jan 29, 2024 | 26.18 | 26.24 | 25.09 | 25.09 | 25.09 | 1,512,670 |
Jan 26, 2024 | 26.52 | 26.77 | 25.79 | 25.88 | 25.88 | 1,494,060 |
Jan 25, 2024 | 25.51 | 26.67 | 25.24 | 26.51 | 26.51 | 1,762,560 |
Jan 24, 2024 | 25.55 | 25.77 | 24.53 | 25.52 | 25.52 | 1,401,070 |
Jan 23, 2024 | 25.16 | 25.73 | 24.87 | 25.30 | 25.30 | 1,450,576 |
Jan 22, 2024 | 26.98 | 27.14 | 25.02 | 25.16 | 25.16 | 2,088,260 |
Jan 19, 2024 | 27.44 | 27.77 | 26.96 | 27.00 | 27.00 | 1,107,795 |
Jan 18, 2024 | 27.33 | 27.85 | 26.74 | 27.48 | 27.48 | 1,718,963 |
Jan 17, 2024 | 28.32 | 28.38 | 27.47 | 27.47 | 27.47 | 1,154,050 |
Jan 16, 2024 | 28.39 | 28.52 | 27.68 | 28.32 | 28.32 | 1,627,970 |
Jan 15, 2024 | 27.77 | 28.77 | 27.68 | 28.53 | 28.53 | 2,704,597 |
Jan 12, 2024 | 29.59 | 29.79 | 27.21 | 27.63 | 27.63 | 4,618,220 |
Jan 11, 2024 | 28.78 | 29.70 | 28.39 | 29.66 | 29.66 | 1,833,790 |
Jan 10, 2024 | 29.21 | 29.30 | 28.00 | 28.82 | 28.82 | 2,094,368 |
Jan 9, 2024 | 28.94 | 29.58 | 28.53 | 28.78 | 28.78 | 1,355,210 |
Jan 8, 2024 | 30.00 | 30.01 | 28.94 | 28.94 | 28.94 | 1,586,400 |
Jan 5, 2024 | 30.23 | 30.76 | 29.83 | 30.02 | 30.02 | 1,596,610 |
Jan 4, 2024 | 30.33 | 30.47 | 29.88 | 30.22 | 30.22 | 1,037,190 |
Jan 3, 2024 | 30.40 | 30.57 | 29.98 | 30.29 | 30.29 | 1,603,200 |
Jan 2, 2024 | 31.05 | 31.26 | 30.45 | 30.53 | 30.53 | 2,600,780 |
Dec 29, 2023 | 29.70 | 30.96 | 29.70 | 30.86 | 30.86 | 3,027,718 |
Dec 28, 2023 | 29.34 | 30.03 | 29.07 | 29.90 | 29.90 | 1,854,966 |
Dec 27, 2023 | 28.76 | 29.82 | 28.65 | 29.49 | 29.49 | 1,730,510 |
Dec 26, 2023 | 29.30 | 29.64 | 28.20 | 28.64 | 28.64 | 1,787,657 |
Dec 25, 2023 | 28.71 | 29.23 | 28.61 | 29.20 | 29.20 | 1,221,470 |
Dec 22, 2023 | 29.35 | 29.53 | 28.70 | 28.71 | 28.71 | 1,376,500 |
Dec 21, 2023 | 29.46 | 29.47 | 28.50 | 29.35 | 29.35 | 1,766,150 |
Dec 20, 2023 | 29.54 | 30.45 | 29.34 | 29.62 | 29.62 | 2,236,090 |
Dec 19, 2023 | 28.91 | 29.53 | 28.91 | 29.34 | 29.34 | 1,358,760 |
Dec 18, 2023 | 29.29 | 29.48 | 28.92 | 28.96 | 28.96 | 1,854,171 |
Dec 15, 2023 | 29.80 | 30.01 | 29.25 | 29.29 | 29.29 | 1,678,580 |
Dec 14, 2023 | 30.00 | 30.12 | 29.51 | 29.79 | 29.79 | 1,596,481 |
Dec 13, 2023 | 29.95 | 30.40 | 29.55 | 29.91 | 29.91 | 2,142,770 |
Dec 12, 2023 | 30.48 | 31.00 | 30.08 | 30.23 | 30.23 | 1,740,840 |
Dec 11, 2023 | 30.20 | 30.47 | 29.95 | 30.33 | 30.33 | 2,182,895 |
Dec 8, 2023 | 30.10 | 30.58 | 29.80 | 29.97 | 29.97 | 2,625,871 |
Dec 7, 2023 | 29.87 | 30.20 | 29.63 | 29.98 | 29.98 | 1,372,058 |
Dec 6, 2023 | 29.80 | 30.15 | 29.51 | 29.95 | 29.95 | 2,359,181 |
Dec 5, 2023 | 30.74 | 30.74 | 29.78 | 29.78 | 29.78 | 2,798,590 |
Dec 4, 2023 | 30.55 | 31.10 | 30.20 | 30.74 | 30.74 | 2,887,677 |
Dec 1, 2023 | 30.64 | 30.64 | 30.17 | 30.54 | 30.54 | 2,410,106 |
Nov 30, 2023 | 30.72 | 30.97 | 30.20 | 30.67 | 30.67 | 3,049,538 |
Nov 29, 2023 | 30.41 | 31.53 | 30.41 | 31.02 | 31.02 | 4,979,280 |
Nov 28, 2023 | 30.17 | 31.29 | 30.06 | 30.65 | 30.65 | 3,882,210 |
Nov 27, 2023 | 29.89 | 30.60 | 29.67 | 30.29 | 30.29 | 2,955,430 |
Nov 24, 2023 | 31.15 | 31.15 | 29.89 | 30.05 | 30.05 | 4,764,250 |
Nov 23, 2023 | 30.75 | 31.38 | 30.34 | 31.17 | 31.17 | 5,930,480 |
Nov 22, 2023 | 31.08 | 31.64 | 30.56 | 30.76 | 30.76 | 6,990,096 |
Nov 21, 2023 | 33.10 | 33.45 | 31.65 | 31.85 | 31.85 | 11,280,051 |
Nov 20, 2023 | 34.00 | 35.64 | 32.49 | 33.45 | 33.45 | 17,514,156 |
Nov 17, 2023 | 29.90 | 32.40 | 29.57 | 32.40 | 32.40 | 6,690,916 |
Nov 16, 2023 | 29.28 | 30.05 | 29.02 | 29.45 | 29.45 | 2,892,830 |
Nov 15, 2023 | 29.06 | 29.85 | 28.83 | 29.49 | 29.49 | 3,738,428 |
Nov 14, 2023 | 28.68 | 29.10 | 28.07 | 28.98 | 28.98 | 2,949,558 |
Nov 13, 2023 | 28.24 | 29.46 | 27.82 | 28.55 | 28.55 | 3,761,900 |
Nov 10, 2023 | 27.85 | 28.29 | 27.65 | 28.04 | 28.04 | 1,612,230 |
Nov 9, 2023 | 28.68 | 29.30 | 27.90 | 28.14 | 28.14 | 2,732,600 |
Nov 8, 2023 | 28.49 | 28.70 | 28.02 | 28.67 | 28.67 | 2,658,480 |
Nov 7, 2023 | 28.50 | 28.80 | 28.39 | 28.59 | 28.59 | 2,437,580 |
Nov 6, 2023 | 27.54 | 28.85 | 27.51 | 28.69 | 28.69 | 3,899,418 |
Nov 3, 2023 | 26.59 | 27.55 | 26.37 | 27.49 | 27.49 | 3,704,800 |
Nov 2, 2023 | 28.27 | 28.27 | 26.66 | 26.68 | 26.68 | 5,804,120 |
Nov 1, 2023 | 27.41 | 28.88 | 27.03 | 28.27 | 28.27 | 5,653,046 |
Oct 31, 2023 | 27.57 | 28.27 | 27.25 | 27.48 | 27.48 | 2,986,250 |
Oct 30, 2023 | 27.57 | 27.90 | 27.22 | 27.66 | 27.66 | 4,032,295 |
Oct 27, 2023 | 26.79 | 28.04 | 26.10 | 27.57 | 27.57 | 5,308,260 |
Oct 26, 2023 | 26.24 | 26.91 | 25.73 | 26.79 | 26.79 | 2,604,151 |
Oct 25, 2023 | 27.06 | 27.06 | 26.19 | 26.42 | 26.42 | 1,894,834 |
Oct 24, 2023 | 26.88 | 27.28 | 25.80 | 26.77 | 26.77 | 2,209,130 |
Oct 23, 2023 | 26.89 | 27.09 | 26.22 | 26.42 | 26.42 | 2,828,963 |
Oct 20, 2023 | 26.91 | 27.48 | 26.70 | 27.06 | 27.06 | 2,935,350 |
Oct 19, 2023 | 26.94 | 27.46 | 26.79 | 26.91 | 26.91 | 1,632,470 |
Oct 18, 2023 | 27.67 | 27.90 | 26.94 | 27.10 | 27.10 | 1,908,430 |
Oct 17, 2023 | 27.80 | 27.88 | 27.20 | 27.83 | 27.83 | 2,630,632 |
Oct 16, 2023 | 28.17 | 28.28 | 27.49 | 27.58 | 27.58 | 2,890,148 |
Oct 13, 2023 | 27.76 | 28.67 | 27.44 | 28.17 | 28.17 | 3,886,880 |
Oct 12, 2023 | 27.98 | 28.30 | 27.40 | 27.76 | 27.76 | 5,097,742 |
Oct 11, 2023 | 27.19 | 27.36 | 26.72 | 27.25 | 27.25 | 3,002,495 |
Oct 10, 2023 | 26.83 | 27.59 | 26.39 | 27.13 | 27.13 | 5,062,120 |
Oct 9, 2023 | 25.55 | 26.88 | 25.51 | 26.86 | 26.86 | 4,563,628 |
Sep 28, 2023 | 25.09 | 25.86 | 24.82 | 25.75 | 25.75 | 2,601,430 |
Sep 27, 2023 | 24.86 | 25.08 | 24.49 | 24.89 | 24.89 | 1,468,180 |
Sep 26, 2023 | 24.88 | 25.10 | 24.70 | 24.87 | 24.87 | 1,367,510 |
Sep 25, 2023 | 25.05 | 25.29 | 24.76 | 24.96 | 24.96 | 1,396,525 |
Sep 22, 2023 | 24.01 | 25.15 | 23.97 | 25.15 | 25.15 | 1,972,604 |
Sep 21, 2023 | 24.06 | 24.25 | 23.90 | 24.06 | 24.06 | 1,281,590 |
Sep 20, 2023 | 24.17 | 24.55 | 23.93 | 23.95 | 23.95 | 899,070 |
Sep 19, 2023 | 24.60 | 24.62 | 23.90 | 24.24 | 24.24 | 1,539,735 |
Sep 18, 2023 | 24.58 | 24.86 | 24.36 | 24.48 | 24.48 | 1,480,440 |
Sep 15, 2023 | 24.79 | 25.09 | 24.51 | 24.71 | 24.71 | 1,461,220 |
Sep 14, 2023 | 25.13 | 25.21 | 24.46 | 24.70 | 24.70 | 1,735,130 |
Sep 13, 2023 | 25.36 | 25.48 | 24.80 | 25.25 | 25.25 | 2,161,125 |
Sep 12, 2023 | 25.99 | 26.09 | 25.36 | 25.36 | 25.36 | 2,008,150 |
Sep 11, 2023 | 26.25 | 26.30 | 25.60 | 25.96 | 25.96 | 2,900,110 |
Sep 8, 2023 | 25.41 | 25.89 | 25.18 | 25.68 | 25.68 | 2,223,360 |
Sep 7, 2023 | 25.42 | 26.42 | 25.38 | 25.46 | 25.46 | 3,370,550 |
Sep 6, 2023 | 24.87 | 25.70 | 24.85 | 25.64 | 25.64 | 3,258,030 |
Sep 5, 2023 | 25.01 | 25.56 | 24.97 | 25.13 | 25.13 | 3,444,880 |
Sep 4, 2023 | 24.59 | 25.07 | 24.31 | 25.01 | 25.01 | 2,513,040 |
Sep 1, 2023 | 24.73 | 24.84 | 24.25 | 24.47 | 24.47 | 1,606,520 |
Aug 31, 2023 | 24.62 | 24.85 | 24.30 | 24.66 | 24.66 | 2,277,300 |
Aug 30, 2023 | 24.28 | 24.69 | 24.09 | 24.50 | 24.50 | 2,571,730 |
Aug 29, 2023 | 22.60 | 24.23 | 22.33 | 24.09 | 24.09 | 3,813,600 |
Aug 28, 2023 | 23.61 | 23.68 | 22.50 | 22.54 | 22.54 | 2,937,940 |
Aug 25, 2023 | 23.39 | 23.44 | 21.90 | 22.04 | 22.04 | 2,966,387 |
Aug 24, 2023 | 23.31 | 23.87 | 23.21 | 23.51 | 23.51 | 1,574,210 |
Aug 23, 2023 | 24.14 | 24.16 | 23.26 | 23.38 | 23.38 | 2,264,630 |
Aug 22, 2023 | 23.86 | 24.25 | 23.33 | 24.09 | 24.09 | 3,560,200 |
Aug 21, 2023 | 23.18 | 24.55 | 23.18 | 23.75 | 23.75 | 4,970,850 |
Aug 18, 2023 | 23.41 | 23.50 | 22.76 | 22.77 | 22.77 | 1,278,980 |
Aug 17, 2023 | 22.84 | 23.48 | 22.55 | 23.41 | 23.41 | 1,350,010 |
Aug 16, 2023 | 23.35 | 23.40 | 22.86 | 22.86 | 22.86 | 1,038,560 |
Aug 15, 2023 | 23.28 | 23.52 | 23.12 | 23.29 | 23.29 | 1,127,990 |
Aug 14, 2023 | 23.11 | 23.33 | 22.77 | 23.28 | 23.28 | 996,920 |
Aug 11, 2023 | 23.54 | 23.54 | 23.16 | 23.16 | 23.16 | 929,461 |
Aug 10, 2023 | 23.15 | 23.54 | 23.10 | 23.39 | 23.39 | 1,075,110 |
Aug 9, 2023 | 23.42 | 23.48 | 23.06 | 23.15 | 23.15 | 1,026,693 |
Aug 8, 2023 | 23.38 | 23.65 | 23.33 | 23.38 | 23.38 | 1,054,730 |
Aug 7, 2023 | 23.51 | 23.70 | 23.36 | 23.54 | 23.54 | 1,072,910 |
Aug 4, 2023 | 23.29 | 23.63 | 23.16 | 23.53 | 23.53 | 1,808,920 |
Aug 3, 2023 | 23.39 | 23.46 | 23.00 | 23.13 | 23.13 | 1,136,150 |
Aug 2, 2023 | 23.12 | 23.53 | 23.10 | 23.39 | 23.39 | 1,500,711 |
Aug 1, 2023 | 23.09 | 23.50 | 22.71 | 23.23 | 23.23 | 1,997,501 |
Jul 31, 2023 | 22.72 | 23.11 | 22.68 | 23.08 | 23.08 | 1,572,830 |
Jul 28, 2023 | 23.42 | 23.54 | 22.81 | 22.90 | 22.90 | 3,126,698 |
Jul 27, 2023 | 23.96 | 24.16 | 23.48 | 23.59 | 23.59 | 1,648,930 |
Jul 26, 2023 | 24.28 | 24.55 | 23.86 | 23.96 | 23.96 | 1,802,610 |
Jul 25, 2023 | 24.85 | 24.98 | 24.14 | 24.45 | 24.45 | 2,413,420 |
Jul 24, 2023 | 25.16 | 25.16 | 24.42 | 24.59 | 24.59 | 1,934,960 |
Jul 21, 2023 | 25.07 | 25.66 | 24.88 | 25.16 | 25.16 | 2,416,530 |
Jul 20, 2023 | 25.77 | 25.80 | 25.03 | 25.05 | 25.05 | 2,598,200 |
Jul 19, 2023 | 26.10 | 26.27 | 25.50 | 25.60 | 25.60 | 2,729,830 |
Jul 18, 2023 | 26.06 | 26.60 | 25.98 | 26.13 | 26.13 | 3,415,070 |
Jul 17, 2023 | 26.30 | 26.78 | 25.88 | 26.23 | 26.23 | 4,194,370 |
Jul 14, 2023 | 25.90 | 26.50 | 25.76 | 26.14 | 26.14 | 7,398,332 |
Jul 13, 2023 | 25.30 | 26.36 | 25.15 | 26.10 | 26.10 | 9,284,113 |
Jul 12, 2023 | 24.59 | 25.14 | 24.50 | 24.79 | 24.79 | 2,909,040 |
Jul 11, 2023 | 24.05 | 24.68 | 24.03 | 24.58 | 24.58 | 1,895,740 |
Jul 10, 2023 | 24.66 | 24.80 | 23.95 | 24.02 | 24.02 | 1,639,300 |
Jul 7, 2023 | 24.73 | 24.83 | 24.05 | 24.45 | 24.45 | 2,091,850 |
Jul 6, 2023 | 24.90 | 25.34 | 24.55 | 24.83 | 24.83 | 2,503,540 |
Jul 5, 2023 | 24.96 | 25.37 | 24.64 | 24.73 | 24.73 | 2,344,425 |
Jul 4, 2023 | 24.39 | 25.09 | 24.32 | 24.96 | 24.96 | 2,618,033 |
Jul 3, 2023 | 24.71 | 25.14 | 24.28 | 24.32 | 24.32 | 2,226,090 |
Jun 30, 2023 | 24.26 | 24.80 | 24.10 | 24.67 | 24.67 | 2,303,135 |
Jun 29, 2023 | 23.56 | 24.48 | 23.41 | 24.30 | 24.30 | 2,506,375 |
Jun 28, 2023 | 24.18 | 24.27 | 23.13 | 23.62 | 23.62 | 2,485,430 |
Jun 27, 2023 | 23.76 | 24.16 | 23.65 | 24.12 | 24.12 | 1,797,110 |
Jun 26, 2023 | 23.94 | 24.36 | 23.78 | 23.89 | 23.89 | 2,283,138 |
Jun 21, 2023 | 0.25 Dividend | |||||
Jun 21, 2023 | 25.90 | 25.90 | 24.27 | 24.36 | 24.36 | 4,063,455 |
Jun 20, 2023 | 25.36 | 26.13 | 25.25 | 26.05 | 25.80 | 4,769,904 |
Jun 19, 2023 | 25.85 | 26.06 | 25.32 | 25.41 | 25.17 | 3,774,640 |
Jun 16, 2023 | 25.80 | 25.99 | 25.46 | 25.87 | 25.62 | 2,738,109 |
Jun 15, 2023 | 25.90 | 26.16 | 25.67 | 25.71 | 25.47 | 3,205,290 |
Jun 14, 2023 | 25.88 | 26.24 | 25.51 | 26.18 | 25.93 | 5,025,589 |
Jun 13, 2023 | 24.83 | 26.36 | 24.63 | 25.94 | 25.69 | 6,245,867 |
Jun 12, 2023 | 24.65 | 25.33 | 24.61 | 24.89 | 24.65 | 3,670,430 |
Jun 9, 2023 | 25.40 | 25.60 | 24.36 | 25.13 | 24.89 | 5,410,578 |
Jun 8, 2023 | 27.15 | 27.30 | 25.02 | 25.35 | 25.11 | 7,973,713 |
Jun 7, 2023 | 27.30 | 27.80 | 26.89 | 27.60 | 27.34 | 7,207,416 |
Jun 6, 2023 | 27.01 | 28.98 | 26.32 | 27.99 | 27.72 | 11,254,418 |
Jun 5, 2023 | 26.35 | 27.25 | 26.20 | 27.23 | 26.97 | 6,524,025 |
Jun 2, 2023 | 26.88 | 27.15 | 26.40 | 26.65 | 26.40 | 6,268,014 |
Jun 1, 2023 | 26.61 | 27.38 | 26.37 | 26.45 | 26.20 | 7,383,102 |
May 31, 2023 | 26.47 | 26.72 | 26.01 | 26.72 | 26.47 | 6,447,377 |
May 30, 2023 | 27.72 | 27.72 | 25.82 | 26.85 | 26.59 | 9,601,797 |
May 29, 2023 | 27.95 | 28.54 | 27.31 | 28.09 | 27.82 | 9,465,000 |
May 26, 2023 | 27.83 | 28.98 | 26.93 | 28.81 | 28.54 | 13,260,911 |
May 25, 2023 | 30.10 | 30.46 | 27.89 | 29.02 | 28.74 | 20,782,754 |
May 24, 2023 | 26.50 | 28.60 | 26.50 | 28.60 | 28.33 | 7,447,908 |
May 23, 2023 | 27.90 | 28.09 | 26.00 | 26.00 | 25.75 | 15,615,292 |
May 22, 2023 | 26.65 | 30.00 | 26.32 | 28.30 | 28.03 | 22,010,776 |
May 19, 2023 | 24.68 | 27.27 | 24.53 | 27.27 | 27.01 | 15,950,599 |
May 18, 2023 | 25.00 | 25.46 | 24.61 | 24.79 | 24.55 | 11,089,460 |
May 17, 2023 | 26.65 | 27.88 | 25.27 | 25.59 | 25.35 | 18,371,387 |
May 16, 2023 | 24.10 | 26.60 | 24.06 | 26.60 | 26.35 | 12,641,964 |
May 15, 2023 | 25.01 | 25.01 | 23.58 | 24.18 | 23.95 | 12,230,246 |
May 12, 2023 | 21.92 | 24.13 | 21.85 | 24.13 | 23.90 | 3,223,739 |
May 11, 2023 | 22.58 | 22.73 | 21.75 | 21.94 | 21.73 | 3,354,370 |
May 10, 2023 | 23.01 | 23.20 | 22.25 | 22.57 | 22.36 | 3,079,770 |
May 9, 2023 | 22.77 | 23.25 | 22.37 | 23.06 | 22.84 | 4,559,570 |
May 8, 2023 | 23.21 | 23.50 | 22.72 | 23.30 | 23.08 | 4,960,755 |
May 5, 2023 | 23.10 | 23.29 | 22.53 | 22.82 | 22.60 | 3,857,100 |
May 4, 2023 | 22.46 | 23.01 | 22.20 | 23.00 | 22.78 | 6,470,475 |
Apr 28, 2023 | 20.15 | 22.14 | 20.15 | 22.14 | 21.93 | 3,374,175 |
Apr 27, 2023 | 22.01 | 22.01 | 19.90 | 20.13 | 19.94 | 6,224,725 |
Apr 26, 2023 | 21.81 | 22.58 | 21.60 | 22.01 | 21.80 | 4,870,170 |
Apr 25, 2023 | 23.30 | 23.30 | 21.53 | 22.09 | 21.88 | 7,221,975 |
Apr 24, 2023 | 23.50 | 23.78 | 22.89 | 23.51 | 23.29 | 7,900,490 |