HKSE - Delayed Quote • HKD
CPMC Holdings Limited (0906.HK)
At close: 4:08 PM GMT+8
Currency in HKD 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 | 6.750 | 6.780 | 6.680 | 6.760 | 6.760 | 673,000 |
Apr 23, 2024 | 6.780 | 6.800 | 6.770 | 6.770 | 6.770 | 231,000 |
Apr 22, 2024 | 6.760 | 6.800 | 6.750 | 6.800 | 6.800 | 770,000 |
Apr 19, 2024 | 6.760 | 6.810 | 6.750 | 6.800 | 6.800 | 437,000 |
Apr 18, 2024 | 6.760 | 6.820 | 6.760 | 6.810 | 6.810 | 609,000 |
Apr 17, 2024 | 6.790 | 6.840 | 6.770 | 6.800 | 6.800 | 1,689,084 |
Apr 16, 2024 | 6.840 | 6.840 | 6.770 | 6.800 | 6.800 | 584,000 |
Apr 15, 2024 | 6.870 | 6.900 | 6.830 | 6.840 | 6.840 | 253,000 |
Apr 12, 2024 | 6.890 | 6.940 | 6.850 | 6.900 | 6.900 | 455,000 |
Apr 11, 2024 | 6.940 | 6.930 | 6.890 | 6.900 | 6.900 | 354,000 |
Apr 10, 2024 | 6.940 | 6.940 | 6.890 | 6.940 | 6.940 | 371,000 |
Apr 9, 2024 | 6.890 | 6.950 | 6.880 | 6.940 | 6.940 | 350,000 |
Apr 8, 2024 | 6.870 | 6.940 | 6.840 | 6.940 | 6.940 | 561,000 |
Apr 5, 2024 | 7.000 | 7.000 | 6.860 | 6.920 | 6.920 | 324,000 |
Apr 3, 2024 | 6.840 | 6.910 | 6.830 | 6.890 | 6.890 | 802,000 |
Apr 2, 2024 | 6.860 | 6.880 | 6.830 | 6.880 | 6.880 | 316,226 |
Mar 28, 2024 | 6.860 | 6.860 | 6.500 | 6.850 | 6.850 | 1,510,000 |
Mar 27, 2024 | 6.880 | 6.880 | 6.860 | 6.860 | 6.860 | 367,000 |
Mar 26, 2024 | 6.920 | 6.940 | 6.890 | 6.910 | 6.910 | 815,000 |
Mar 25, 2024 | 6.890 | 6.950 | 6.880 | 6.920 | 6.920 | 455,000 |
Mar 22, 2024 | 6.890 | 6.930 | 6.880 | 6.920 | 6.920 | 555,000 |
Mar 21, 2024 | 6.950 | 7.010 | 6.890 | 6.930 | 6.930 | 1,105,000 |
Mar 20, 2024 | 6.850 | 6.950 | 6.850 | 6.910 | 6.910 | 578,000 |
Mar 19, 2024 | 6.900 | 6.940 | 6.840 | 6.930 | 6.930 | 459,000 |
Mar 18, 2024 | 6.900 | 6.950 | 6.860 | 6.950 | 6.950 | 495,000 |
Mar 15, 2024 | 6.900 | 6.910 | 6.850 | 6.910 | 6.910 | 489,000 |
Mar 14, 2024 | 6.910 | 6.950 | 6.900 | 6.930 | 6.930 | 448,000 |
Mar 13, 2024 | 6.910 | 6.960 | 6.900 | 6.910 | 6.910 | 454,000 |
Mar 12, 2024 | 6.910 | 6.980 | 6.910 | 6.980 | 6.980 | 332,000 |
Mar 11, 2024 | 6.900 | 6.970 | 6.900 | 6.920 | 6.920 | 320,000 |
Mar 8, 2024 | 6.990 | 6.990 | 6.900 | 6.900 | 6.900 | 347,000 |
Mar 7, 2024 | 6.950 | 7.000 | 6.920 | 6.990 | 6.990 | 1,125,000 |
Mar 6, 2024 | 6.920 | 6.990 | 6.920 | 6.990 | 6.990 | 482,000 |
Mar 5, 2024 | 6.990 | 6.990 | 6.900 | 6.990 | 6.990 | 371,000 |
Mar 4, 2024 | 7.050 | 7.050 | 6.910 | 6.990 | 6.990 | 1,030,000 |
Mar 1, 2024 | 7.000 | 7.020 | 6.950 | 7.020 | 7.020 | 480,000 |
Feb 29, 2024 | 7.000 | 7.000 | 6.930 | 7.000 | 7.000 | 523,000 |
Feb 28, 2024 | 7.000 | 7.010 | 6.930 | 7.010 | 7.010 | 404,000 |
Feb 27, 2024 | 7.050 | 7.050 | 6.920 | 7.020 | 7.020 | 460,000 |
Feb 26, 2024 | 6.980 | 7.040 | 6.890 | 7.040 | 7.040 | 620,000 |
Feb 23, 2024 | 6.900 | 6.970 | 6.900 | 6.970 | 6.970 | 566,000 |
Feb 22, 2024 | 6.950 | 6.950 | 6.880 | 6.920 | 6.920 | 1,960,000 |
Feb 21, 2024 | 6.890 | 6.920 | 6.880 | 6.920 | 6.920 | 645,000 |
Feb 20, 2024 | 6.940 | 6.940 | 6.880 | 6.910 | 6.910 | 274,000 |
Feb 19, 2024 | 6.980 | 6.980 | 6.920 | 6.960 | 6.960 | 88,000 |
Feb 16, 2024 | 6.940 | 6.980 | 6.910 | 6.980 | 6.980 | 528,000 |
Feb 15, 2024 | 6.950 | 6.950 | 6.910 | 6.910 | 6.910 | 18,000 |
Feb 14, 2024 | 6.910 | 6.950 | 6.890 | 6.950 | 6.950 | 273,000 |
Feb 9, 2024 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | - |
Feb 8, 2024 | 6.910 | 6.910 | 6.870 | 6.880 | 6.880 | 271,000 |
Feb 7, 2024 | 6.820 | 6.910 | 6.800 | 6.900 | 6.900 | 2,394,000 |
Feb 6, 2024 | 6.740 | 6.760 | 6.730 | 6.760 | 6.760 | 454,000 |
Feb 5, 2024 | 6.770 | 6.770 | 6.710 | 6.740 | 6.740 | 485,000 |
Feb 2, 2024 | 6.760 | 6.770 | 6.740 | 6.770 | 6.770 | 641,000 |
Feb 1, 2024 | 6.750 | 6.750 | 6.730 | 6.750 | 6.750 | 623,000 |
Jan 31, 2024 | 6.750 | 6.750 | 6.710 | 6.740 | 6.740 | 985,000 |
Jan 30, 2024 | 6.730 | 6.740 | 6.710 | 6.730 | 6.730 | 1,962,000 |
Jan 29, 2024 | 6.770 | 6.770 | 6.730 | 6.740 | 6.740 | 1,180,000 |
Jan 26, 2024 | 6.760 | 6.760 | 6.730 | 6.740 | 6.740 | 649,937 |
Jan 25, 2024 | 6.760 | 6.760 | 6.720 | 6.730 | 6.730 | 1,664,000 |
Jan 24, 2024 | 6.760 | 6.760 | 6.730 | 6.750 | 6.750 | 1,088,000 |
Jan 23, 2024 | 6.740 | 6.760 | 6.720 | 6.760 | 6.760 | 1,592,000 |
Jan 22, 2024 | 6.760 | 6.760 | 6.720 | 6.740 | 6.740 | 1,441,000 |
Jan 19, 2024 | 6.760 | 6.760 | 6.730 | 6.760 | 6.760 | 1,947,000 |
Jan 18, 2024 | 6.770 | 6.770 | 6.730 | 6.760 | 6.760 | 2,185,000 |
Jan 17, 2024 | 6.800 | 6.800 | 6.730 | 6.760 | 6.760 | 1,549,000 |
Jan 16, 2024 | 6.780 | 6.800 | 6.750 | 6.780 | 6.780 | 597,000 |
Jan 15, 2024 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | - |
Jan 12, 2024 | 6.750 | 6.780 | 6.750 | 6.780 | 6.780 | 907,000 |
Jan 11, 2024 | 6.780 | 6.780 | 6.750 | 6.770 | 6.770 | 465,000 |
Jan 10, 2024 | 6.780 | 6.790 | 6.750 | 6.790 | 6.790 | 355,000 |
Jan 9, 2024 | 6.730 | 6.790 | 6.730 | 6.780 | 6.780 | 2,079,000 |
Jan 8, 2024 | 6.740 | 6.750 | 6.720 | 6.740 | 6.740 | 1,917,000 |
Jan 5, 2024 | 6.730 | 6.740 | 6.720 | 6.730 | 6.730 | 820,000 |
Jan 4, 2024 | 6.720 | 6.740 | 6.710 | 6.730 | 6.730 | 719,000 |
Jan 3, 2024 | 6.720 | 6.740 | 6.720 | 6.730 | 6.730 | 294,000 |
Jan 2, 2024 | 6.720 | 6.740 | 6.710 | 6.740 | 6.740 | 325,241 |
Dec 29, 2023 | 6.730 | 6.730 | 6.710 | 6.730 | 6.730 | 644,000 |
Dec 28, 2023 | 6.730 | 6.740 | 6.710 | 6.740 | 6.740 | 1,241,000 |
Dec 27, 2023 | 6.710 | 6.740 | 6.710 | 6.740 | 6.740 | 492,000 |
Dec 22, 2023 | 6.740 | 6.740 | 6.710 | 6.730 | 6.730 | 235,000 |
Dec 21, 2023 | 6.770 | 6.770 | 6.690 | 6.730 | 6.730 | 1,490,000 |
Dec 20, 2023 | 6.780 | 6.780 | 6.720 | 6.750 | 6.750 | 410,000 |
Dec 19, 2023 | 6.780 | 6.790 | 6.710 | 6.750 | 6.750 | 1,269,887 |
Dec 18, 2023 | 6.800 | 6.800 | 6.750 | 6.780 | 6.780 | 843,000 |
Dec 15, 2023 | 6.800 | 6.800 | 6.710 | 6.770 | 6.770 | 1,989,000 |
Dec 14, 2023 | 6.820 | 6.820 | 6.700 | 6.770 | 6.770 | 3,027,613 |
Dec 13, 2023 | 6.750 | 6.800 | 6.710 | 6.800 | 6.800 | 6,436,000 |
Dec 12, 2023 | 6.430 | 6.750 | 6.430 | 6.710 | 6.710 | 15,091,000 |
Dec 11, 2023 | 6.380 | 6.420 | 6.300 | 6.410 | 6.410 | 7,976,000 |
Dec 8, 2023 | 6.350 | 6.400 | 6.250 | 6.350 | 6.350 | 5,339,000 |
Dec 7, 2023 | 6.580 | 6.580 | 6.190 | 6.300 | 6.300 | 10,987,000 |
Dec 6, 2023 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | - |
Dec 5, 2023 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | - |
Dec 4, 2023 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | - |
Dec 1, 2023 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | - |
Nov 30, 2023 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | - |
Nov 29, 2023 | 6.460 | 6.520 | 6.430 | 6.480 | 6.480 | 444,000 |
Nov 28, 2023 | 6.540 | 6.590 | 6.490 | 6.540 | 6.540 | 758,000 |
Nov 27, 2023 | 6.640 | 6.640 | 6.540 | 6.590 | 6.590 | 673,084 |
Nov 24, 2023 | 6.540 | 6.610 | 6.540 | 6.600 | 6.600 | 1,024,000 |
Nov 23, 2023 | 6.580 | 6.620 | 6.520 | 6.600 | 6.600 | 735,000 |
Nov 22, 2023 | 6.520 | 6.590 | 6.500 | 6.580 | 6.580 | 190,000 |
Nov 21, 2023 | 6.480 | 6.580 | 6.480 | 6.570 | 6.570 | 969,000 |
Nov 20, 2023 | 6.360 | 6.530 | 6.320 | 6.510 | 6.510 | 1,054,000 |
Nov 17, 2023 | 6.300 | 6.460 | 6.300 | 6.400 | 6.400 | 474,000 |
Nov 16, 2023 | 6.360 | 6.390 | 6.210 | 6.350 | 6.350 | 603,000 |
Nov 15, 2023 | 6.280 | 6.400 | 6.250 | 6.400 | 6.400 | 816,000 |
Nov 14, 2023 | 6.200 | 6.300 | 6.100 | 6.210 | 6.210 | 451,000 |
Nov 13, 2023 | 5.900 | 6.220 | 5.840 | 6.130 | 6.130 | 1,403,000 |
Nov 10, 2023 | 6.520 | 6.520 | 5.100 | 5.700 | 5.700 | 5,525,000 |
Nov 9, 2023 | 6.440 | 6.600 | 6.400 | 6.600 | 6.600 | 590,400 |
Nov 8, 2023 | 6.430 | 6.480 | 6.320 | 6.480 | 6.480 | 479,000 |
Nov 7, 2023 | 6.340 | 6.550 | 6.340 | 6.500 | 6.500 | 958,000 |
Nov 6, 2023 | 6.220 | 6.420 | 6.160 | 6.340 | 6.340 | 305,000 |
Nov 3, 2023 | 6.320 | 6.600 | 6.200 | 6.250 | 6.250 | 671,000 |
Nov 2, 2023 | 6.010 | 6.280 | 5.990 | 6.260 | 6.260 | 1,185,000 |
Nov 1, 2023 | 6.010 | 6.050 | 5.960 | 5.990 | 5.990 | 740,000 |
Oct 31, 2023 | 6.030 | 6.070 | 5.990 | 6.000 | 6.000 | 1,269,000 |
Oct 30, 2023 | 5.900 | 6.070 | 5.900 | 6.030 | 6.030 | 1,534,000 |
Oct 27, 2023 | 5.860 | 5.940 | 5.820 | 5.940 | 5.940 | 226,000 |
Oct 26, 2023 | 5.810 | 5.890 | 5.800 | 5.820 | 5.820 | 98,000 |
Oct 25, 2023 | 5.900 | 5.950 | 5.830 | 5.860 | 5.860 | 536,000 |
Oct 24, 2023 | 5.810 | 5.910 | 5.800 | 5.880 | 5.880 | 181,000 |
Oct 20, 2023 | 5.850 | 5.910 | 5.810 | 5.860 | 5.860 | 167,000 |
Oct 19, 2023 | 5.850 | 5.890 | 5.820 | 5.850 | 5.850 | 228,000 |
Oct 18, 2023 | 5.840 | 5.850 | 5.710 | 5.820 | 5.820 | 444,000 |
Oct 17, 2023 | 5.900 | 6.000 | 5.810 | 5.840 | 5.840 | 562,000 |
Oct 16, 2023 | 5.850 | 5.870 | 5.800 | 5.850 | 5.850 | 207,000 |
Oct 13, 2023 | 5.830 | 5.900 | 5.820 | 5.900 | 5.900 | 172,000 |
Oct 12, 2023 | 5.810 | 5.920 | 5.800 | 5.830 | 5.830 | 245,000 |
Oct 11, 2023 | 5.860 | 5.870 | 5.780 | 5.790 | 5.790 | 304,000 |
Oct 10, 2023 | 5.920 | 5.920 | 5.850 | 5.860 | 5.860 | 74,000 |
Oct 9, 2023 | 5.850 | 5.920 | 5.850 | 5.920 | 5.920 | 80,000 |
Oct 6, 2023 | 5.780 | 5.820 | 5.450 | 5.810 | 5.810 | 134,000 |
Oct 5, 2023 | 5.820 | 5.820 | 5.770 | 5.780 | 5.780 | 69,000 |
Oct 4, 2023 | 5.820 | 5.830 | 5.770 | 5.830 | 5.830 | 101,000 |
Oct 3, 2023 | 5.820 | 5.890 | 5.800 | 5.880 | 5.880 | 63,000 |
Sep 29, 2023 | 5.900 | 5.900 | 5.810 | 5.830 | 5.830 | 221,000 |
Sep 28, 2023 | 5.900 | 5.970 | 5.900 | 5.950 | 5.950 | 145,000 |
Sep 27, 2023 | 5.930 | 6.000 | 5.920 | 5.920 | 5.920 | 301,000 |
Sep 26, 2023 | 5.900 | 5.960 | 5.810 | 5.910 | 5.910 | 411,000 |
Sep 25, 2023 | 5.860 | 5.960 | 5.810 | 5.960 | 5.960 | 169,000 |
Sep 22, 2023 | 5.830 | 5.870 | 5.800 | 5.850 | 5.850 | 216,000 |
Sep 21, 2023 | 5.890 | 5.890 | 5.800 | 5.870 | 5.870 | 251,000 |
Sep 20, 2023 | 5.950 | 6.000 | 5.880 | 5.920 | 5.920 | 158,000 |
Sep 19, 2023 | 5.930 | 6.090 | 5.850 | 6.040 | 6.040 | 978,000 |
Sep 18, 2023 | 5.850 | 5.910 | 5.800 | 5.890 | 5.890 | 627,000 |
Sep 15, 2023 | 6.020 | 6.020 | 5.840 | 5.870 | 5.870 | 1,055,000 |
Sep 14, 2023 | 5.920 | 6.120 | 5.920 | 6.000 | 6.000 | 1,107,600 |
Sep 13, 2023 | 5.930 | 6.050 | 5.780 | 5.880 | 5.880 | 1,272,000 |
Sep 12, 2023 | 6.030 | 6.080 | 5.950 | 5.960 | 5.960 | 348,000 |
Sep 11, 2023 | 5.940 | 6.100 | 5.940 | 6.090 | 6.090 | 703,000 |
Sep 7, 2023 | 6.000 | 6.010 | 5.950 | 5.950 | 5.950 | 224,000 |
Sep 6, 2023 | 5.970 | 6.040 | 5.970 | 5.990 | 5.990 | 249,000 |
Sep 5, 2023 | 5.920 | 6.030 | 5.920 | 6.020 | 6.020 | 679,000 |
Sep 4, 2023 | 0.133 Dividend | |||||
Sep 4, 2023 | 5.750 | 5.920 | 5.750 | 5.920 | 5.920 | 587,169 |
Aug 31, 2023 | 6.090 | 6.090 | 5.720 | 5.780 | 5.647 | 1,585,000 |
Aug 30, 2023 | 6.080 | 6.100 | 5.980 | 6.050 | 5.911 | 493,000 |
Aug 29, 2023 | 5.920 | 6.070 | 5.900 | 6.040 | 5.901 | 1,631,000 |
Aug 28, 2023 | 6.000 | 6.000 | 5.850 | 5.920 | 5.784 | 542,000 |
Aug 25, 2023 | 5.950 | 5.950 | 5.850 | 5.940 | 5.803 | 400,000 |
Aug 24, 2023 | 5.900 | 5.970 | 5.840 | 5.940 | 5.803 | 1,045,000 |
Aug 23, 2023 | 5.640 | 5.940 | 5.620 | 5.830 | 5.696 | 2,344,000 |
Aug 22, 2023 | 5.010 | 5.600 | 5.010 | 5.560 | 5.432 | 2,894,000 |
Aug 21, 2023 | 5.200 | 5.240 | 4.850 | 4.980 | 4.865 | 2,320,000 |
Aug 18, 2023 | 5.500 | 5.500 | 5.220 | 5.260 | 5.139 | 1,044,000 |
Aug 17, 2023 | 5.200 | 5.420 | 5.160 | 5.360 | 5.237 | 2,845,000 |
Aug 16, 2023 | 5.100 | 5.200 | 5.100 | 5.200 | 5.080 | 3,243,000 |
Aug 15, 2023 | 5.100 | 5.140 | 5.020 | 5.090 | 4.973 | 1,236,000 |
Aug 14, 2023 | 4.970 | 5.110 | 4.970 | 5.060 | 4.944 | 2,584,000 |
Aug 11, 2023 | 4.950 | 5.100 | 4.880 | 4.950 | 4.836 | 5,419,705 |
Aug 10, 2023 | 4.860 | 4.960 | 4.850 | 4.950 | 4.836 | 1,136,000 |
Aug 9, 2023 | 4.690 | 4.960 | 4.680 | 4.860 | 4.748 | 849,000 |
Aug 8, 2023 | 4.650 | 4.680 | 4.550 | 4.680 | 4.572 | 168,000 |
Aug 7, 2023 | 4.630 | 4.660 | 4.500 | 4.630 | 4.523 | 255,000 |
Aug 4, 2023 | 4.700 | 4.740 | 4.610 | 4.610 | 4.504 | 259,000 |
Aug 3, 2023 | 4.290 | 4.730 | 4.290 | 4.670 | 4.563 | 1,136,000 |
Aug 2, 2023 | 4.460 | 4.460 | 4.390 | 4.390 | 4.289 | 90,000 |
Aug 1, 2023 | 4.390 | 4.450 | 4.380 | 4.430 | 4.328 | 58,000 |
Jul 31, 2023 | 4.500 | 4.500 | 4.360 | 4.370 | 4.269 | 214,000 |
Jul 28, 2023 | 4.260 | 4.490 | 4.240 | 4.380 | 4.279 | 309,000 |
Jul 27, 2023 | 4.300 | 4.370 | 4.300 | 4.350 | 4.250 | 208,000 |
Jul 26, 2023 | 4.360 | 4.360 | 4.320 | 4.320 | 4.221 | 12,000 |
Jul 25, 2023 | 4.170 | 4.360 | 4.170 | 4.360 | 4.260 | 243,000 |
Jul 24, 2023 | 4.210 | 4.250 | 4.150 | 4.160 | 4.064 | 88,000 |
Jul 21, 2023 | 4.140 | 4.180 | 4.120 | 4.150 | 4.055 | 44,000 |
Jul 20, 2023 | 4.180 | 4.180 | 4.150 | 4.150 | 4.055 | 222,000 |
Jul 19, 2023 | 4.140 | 4.230 | 4.140 | 4.230 | 4.133 | 163,000 |
Jul 18, 2023 | 4.030 | 4.160 | 4.000 | 4.130 | 4.035 | 211,000 |
Jul 14, 2023 | 3.960 | 4.020 | 3.960 | 4.020 | 3.927 | 38,000 |
Jul 13, 2023 | 3.940 | 4.000 | 3.900 | 3.910 | 3.820 | 60,000 |
Jul 12, 2023 | 3.990 | 3.990 | 3.920 | 3.940 | 3.849 | 24,000 |
Jul 11, 2023 | 3.980 | 3.980 | 3.890 | 3.940 | 3.849 | 130,000 |
Jul 10, 2023 | 3.990 | 3.990 | 3.890 | 3.990 | 3.898 | 7,000 |
Jul 7, 2023 | 3.960 | 4.000 | 3.910 | 3.950 | 3.859 | 11,000 |
Jul 6, 2023 | 3.990 | 3.990 | 3.930 | 3.960 | 3.869 | 35,000 |
Jul 5, 2023 | 3.990 | 4.010 | 3.960 | 3.990 | 3.898 | 68,000 |
Jul 4, 2023 | 3.960 | 4.010 | 3.940 | 3.960 | 3.869 | 175,000 |
Jul 3, 2023 | 3.900 | 4.000 | 3.900 | 4.000 | 3.908 | 131,000 |
Jun 30, 2023 | 3.840 | 3.890 | 3.830 | 3.890 | 3.800 | 66,000 |
Jun 29, 2023 | 3.820 | 3.890 | 3.780 | 3.840 | 3.752 | 304,000 |
Jun 28, 2023 | 3.780 | 3.840 | 3.750 | 3.790 | 3.703 | 783,000 |
Jun 27, 2023 | 3.870 | 3.870 | 3.770 | 3.770 | 3.683 | 403,000 |
Jun 26, 2023 | 3.910 | 3.910 | 3.750 | 3.780 | 3.693 | 264,000 |
Jun 23, 2023 | 3.910 | 3.910 | 3.850 | 3.880 | 3.791 | 47,000 |
Jun 21, 2023 | 3.930 | 3.930 | 3.910 | 3.920 | 3.830 | 58,000 |
Jun 20, 2023 | 3.930 | 3.950 | 3.910 | 3.930 | 3.840 | 140,000 |
Jun 19, 2023 | 3.930 | 3.960 | 3.920 | 3.930 | 3.840 | 133,000 |
Jun 16, 2023 | 3.930 | 3.940 | 3.930 | 3.930 | 3.840 | 138,000 |
Jun 15, 2023 | 3.980 | 4.010 | 3.930 | 3.930 | 3.840 | 156,000 |
Jun 14, 2023 | 4.010 | 4.040 | 3.980 | 3.980 | 3.888 | 167,000 |
Jun 13, 2023 | 4.020 | 4.020 | 4.020 | 4.020 | 3.927 | 120,000 |
Jun 12, 2023 | 4.050 | 4.090 | 4.020 | 4.020 | 3.927 | 187,284 |
Jun 9, 2023 | 4.180 | 4.190 | 4.010 | 4.080 | 3.986 | 391,000 |
Jun 8, 2023 | 4.180 | 4.180 | 4.100 | 4.100 | 4.006 | 278,000 |
Jun 7, 2023 | 4.200 | 4.340 | 4.160 | 4.170 | 4.074 | 655,000 |
Jun 6, 2023 | 4.200 | 4.300 | 4.160 | 4.170 | 4.074 | 370,000 |
Jun 5, 2023 | 4.170 | 4.300 | 4.100 | 4.200 | 4.103 | 487,000 |
Jun 2, 2023 | 4.070 | 4.150 | 4.020 | 4.050 | 3.957 | 499,000 |
Jun 1, 2023 | 4.080 | 4.080 | 3.920 | 4.010 | 3.918 | 664,000 |
May 31, 2023 | 0.110 Dividend | |||||
May 31, 2023 | 4.060 | 4.080 | 4.030 | 4.080 | 3.986 | 348,000 |
May 30, 2023 | 4.160 | 4.160 | 4.100 | 4.110 | 3.908 | 76,000 |
May 29, 2023 | 4.110 | 4.140 | 4.110 | 4.120 | 3.917 | 97,000 |
May 25, 2023 | 4.190 | 4.190 | 4.060 | 4.110 | 3.908 | 270,000 |
May 24, 2023 | 4.210 | 4.210 | 4.180 | 4.180 | 3.975 | 150,000 |
May 23, 2023 | 4.240 | 4.270 | 4.240 | 4.240 | 4.032 | 170,000 |
May 22, 2023 | 4.330 | 4.340 | 4.220 | 4.230 | 4.022 | 215,000 |
May 19, 2023 | 4.290 | 4.300 | 4.220 | 4.260 | 4.051 | 105,000 |
May 18, 2023 | 4.360 | 4.360 | 4.300 | 4.310 | 4.098 | 61,000 |
May 17, 2023 | 4.330 | 4.420 | 4.300 | 4.300 | 4.089 | 2,800,000 |
May 16, 2023 | 4.370 | 4.370 | 4.320 | 4.350 | 4.136 | 194,000 |
May 15, 2023 | 4.360 | 4.370 | 4.320 | 4.350 | 4.136 | 258,000 |
May 12, 2023 | 4.440 | 4.440 | 4.360 | 4.360 | 4.146 | 341,000 |
May 11, 2023 | 4.430 | 4.430 | 4.430 | 4.430 | 4.212 | - |
May 10, 2023 | 4.430 | 4.470 | 4.420 | 4.440 | 4.222 | 134,000 |
May 9, 2023 | 4.430 | 4.480 | 4.430 | 4.430 | 4.212 | 239,000 |
May 8, 2023 | 4.450 | 4.480 | 4.430 | 4.430 | 4.212 | 211,000 |
May 5, 2023 | 4.440 | 4.460 | 4.430 | 4.440 | 4.222 | 172,000 |
May 4, 2023 | 4.460 | 4.490 | 4.440 | 4.440 | 4.222 | 195,000 |
May 3, 2023 | 4.560 | 4.560 | 4.460 | 4.530 | 4.307 | 202,000 |
May 2, 2023 | 4.560 | 4.560 | 4.470 | 4.530 | 4.307 | 152,000 |
Apr 28, 2023 | 4.480 | 4.540 | 4.440 | 4.480 | 4.260 | 168,000 |
Apr 27, 2023 | 4.440 | 4.480 | 4.430 | 4.480 | 4.260 | 5,000 |
Apr 26, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 4.231 | - |
Apr 25, 2023 | 4.450 | 4.530 | 4.400 | 4.450 | 4.231 | 396,000 |
Apr 24, 2023 | 4.370 | 4.490 | 4.370 | 4.490 | 4.269 | 137,000 |