Shenzhen - Delayed Quote • CNY
DongHua Testing Technology Co. , Ltd. (300354.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 | 39.47 | 42.35 | 39.33 | 42.29 | 42.29 | 2,258,600 |
Apr 25, 2024 | 41.59 | 41.97 | 39.77 | 39.99 | 39.99 | 1,967,000 |
Apr 24, 2024 | 40.39 | 42.49 | 39.61 | 41.78 | 41.78 | 2,382,300 |
Apr 23, 2024 | 38.83 | 41.50 | 38.83 | 40.50 | 40.50 | 2,236,600 |
Apr 22, 2024 | 39.21 | 39.50 | 37.52 | 38.76 | 38.76 | 1,543,629 |
Apr 19, 2024 | 42.06 | 42.20 | 38.90 | 39.60 | 39.60 | 3,328,200 |
Apr 18, 2024 | 41.02 | 44.05 | 39.57 | 42.48 | 42.48 | 3,857,347 |
Apr 17, 2024 | 40.90 | 41.79 | 39.67 | 41.54 | 41.54 | 2,754,847 |
Apr 16, 2024 | 40.92 | 41.70 | 37.10 | 39.28 | 39.28 | 2,725,247 |
Apr 15, 2024 | 42.15 | 43.50 | 39.81 | 40.61 | 40.61 | 1,774,247 |
Apr 12, 2024 | 41.58 | 42.90 | 41.40 | 42.11 | 42.11 | 1,508,802 |
Apr 11, 2024 | 41.46 | 44.33 | 41.46 | 41.78 | 41.78 | 3,135,390 |
Apr 10, 2024 | 41.20 | 41.50 | 39.00 | 40.30 | 40.30 | 1,657,050 |
Apr 9, 2024 | 41.00 | 41.85 | 40.42 | 41.22 | 41.22 | 1,141,840 |
Apr 8, 2024 | 41.65 | 42.14 | 40.12 | 41.09 | 41.09 | 1,851,371 |
Apr 3, 2024 | 43.01 | 43.37 | 41.34 | 41.95 | 41.95 | 2,652,300 |
Apr 2, 2024 | 45.19 | 45.19 | 42.80 | 43.49 | 43.49 | 2,055,452 |
Apr 1, 2024 | 45.70 | 46.46 | 44.82 | 45.27 | 45.27 | 2,023,900 |
Mar 29, 2024 | 46.70 | 47.25 | 45.01 | 46.09 | 46.09 | 1,302,970 |
Mar 28, 2024 | 43.47 | 47.88 | 43.10 | 46.90 | 46.90 | 3,698,900 |
Mar 27, 2024 | 42.73 | 45.13 | 41.72 | 43.54 | 43.54 | 2,445,500 |
Mar 26, 2024 | 42.60 | 43.50 | 41.70 | 42.72 | 42.72 | 1,897,200 |
Mar 25, 2024 | 44.06 | 44.68 | 42.42 | 42.45 | 42.45 | 3,236,257 |
Mar 22, 2024 | 45.55 | 45.69 | 44.46 | 44.70 | 44.70 | 2,142,501 |
Mar 21, 2024 | 45.12 | 46.49 | 44.42 | 45.84 | 45.84 | 3,122,270 |
Mar 20, 2024 | 44.94 | 46.24 | 43.66 | 45.85 | 45.85 | 4,947,582 |
Mar 19, 2024 | 49.76 | 49.78 | 46.25 | 47.30 | 47.30 | 4,754,636 |
Mar 18, 2024 | 50.89 | 50.89 | 49.15 | 50.05 | 50.05 | 2,563,700 |
Mar 15, 2024 | 48.69 | 50.80 | 48.10 | 50.35 | 50.35 | 2,450,568 |
Mar 14, 2024 | 49.44 | 50.62 | 47.07 | 49.52 | 49.52 | 3,168,800 |
Mar 13, 2024 | 48.94 | 51.49 | 48.22 | 49.43 | 49.43 | 3,433,000 |
Mar 12, 2024 | 48.84 | 50.18 | 47.70 | 48.03 | 48.03 | 2,500,800 |
Mar 11, 2024 | 48.80 | 49.55 | 47.70 | 48.99 | 48.99 | 1,697,800 |
Mar 8, 2024 | 47.70 | 49.61 | 46.95 | 49.31 | 49.31 | 1,996,360 |
Mar 7, 2024 | 50.58 | 50.92 | 47.19 | 47.80 | 47.80 | 2,398,500 |
Mar 6, 2024 | 48.57 | 51.66 | 47.70 | 49.99 | 49.99 | 2,767,248 |
Mar 5, 2024 | 48.30 | 50.20 | 47.40 | 48.79 | 48.79 | 3,463,305 |
Mar 4, 2024 | 46.99 | 49.47 | 46.00 | 49.43 | 49.43 | 3,928,794 |
Mar 1, 2024 | 45.69 | 46.46 | 44.75 | 45.58 | 45.58 | 1,976,154 |
Feb 29, 2024 | 41.36 | 45.88 | 41.36 | 45.63 | 45.63 | 3,999,572 |
Feb 28, 2024 | 45.94 | 47.80 | 42.23 | 42.52 | 42.52 | 4,125,691 |
Feb 27, 2024 | 46.33 | 47.24 | 43.97 | 46.53 | 46.53 | 3,653,073 |
Feb 26, 2024 | 48.80 | 52.00 | 45.63 | 47.00 | 47.00 | 3,666,522 |
Feb 23, 2024 | 45.47 | 48.20 | 44.50 | 47.06 | 47.06 | 3,219,166 |
Feb 22, 2024 | 43.28 | 46.59 | 42.85 | 45.48 | 45.48 | 2,378,912 |
Feb 21, 2024 | 44.00 | 46.65 | 41.77 | 44.52 | 44.52 | 3,721,154 |
Feb 20, 2024 | 38.57 | 46.29 | 36.98 | 46.17 | 46.17 | 2,966,267 |
Feb 19, 2024 | 41.75 | 41.98 | 38.26 | 38.58 | 38.58 | 2,300,200 |
Feb 8, 2024 | 33.87 | 41.03 | 32.67 | 40.15 | 40.15 | 3,325,687 |
Feb 7, 2024 | 35.66 | 37.40 | 32.50 | 34.30 | 34.30 | 3,525,821 |
Feb 6, 2024 | 33.38 | 37.12 | 32.43 | 36.00 | 36.00 | 2,270,631 |
Feb 5, 2024 | 35.00 | 35.90 | 33.19 | 34.01 | 34.01 | 2,190,600 |
Feb 2, 2024 | 36.81 | 37.79 | 34.60 | 36.00 | 36.00 | 1,941,200 |
Feb 1, 2024 | 35.50 | 39.18 | 35.50 | 37.26 | 37.26 | 2,846,936 |
Jan 31, 2024 | 36.09 | 38.18 | 35.75 | 36.59 | 36.59 | 2,830,100 |
Jan 30, 2024 | 36.88 | 38.23 | 36.01 | 36.21 | 36.21 | 2,400,231 |
Jan 29, 2024 | 37.43 | 37.60 | 36.05 | 36.30 | 36.30 | 1,613,131 |
Jan 26, 2024 | 39.00 | 39.44 | 36.80 | 37.25 | 37.25 | 3,117,463 |
Jan 25, 2024 | 40.05 | 40.44 | 38.16 | 39.12 | 39.12 | 2,388,616 |
Jan 24, 2024 | 40.00 | 40.79 | 38.47 | 40.09 | 40.09 | 1,274,758 |
Jan 23, 2024 | 39.05 | 40.50 | 38.81 | 40.00 | 40.00 | 1,035,700 |
Jan 22, 2024 | 42.82 | 43.05 | 39.17 | 39.70 | 39.70 | 1,943,536 |
Jan 19, 2024 | 44.13 | 44.84 | 42.53 | 42.86 | 42.86 | 1,117,542 |
Jan 18, 2024 | 44.04 | 45.00 | 42.82 | 44.35 | 44.35 | 1,421,800 |
Jan 17, 2024 | 46.58 | 46.58 | 43.91 | 43.91 | 43.91 | 1,962,700 |
Jan 16, 2024 | 46.50 | 48.16 | 45.66 | 46.20 | 46.20 | 1,653,200 |
Jan 15, 2024 | 46.53 | 46.97 | 45.59 | 45.91 | 45.91 | 1,533,851 |
Jan 12, 2024 | 50.82 | 51.33 | 46.58 | 46.62 | 46.62 | 4,232,545 |
Jan 11, 2024 | 48.01 | 49.48 | 46.17 | 48.50 | 48.50 | 3,868,600 |
Jan 10, 2024 | 45.99 | 47.84 | 44.60 | 47.60 | 47.60 | 2,469,057 |
Jan 9, 2024 | 46.67 | 48.60 | 45.66 | 46.16 | 46.16 | 1,995,700 |
Jan 8, 2024 | 47.89 | 47.89 | 46.20 | 46.65 | 46.65 | 1,409,900 |
Jan 5, 2024 | 48.14 | 49.00 | 46.91 | 47.34 | 47.34 | 1,772,438 |
Jan 4, 2024 | 47.46 | 48.00 | 46.07 | 47.60 | 47.60 | 1,599,000 |
Jan 3, 2024 | 49.01 | 49.08 | 46.54 | 47.40 | 47.40 | 3,812,398 |
Jan 2, 2024 | 50.00 | 50.77 | 48.60 | 49.03 | 49.03 | 1,512,900 |
Dec 29, 2023 | 49.55 | 50.87 | 49.10 | 49.67 | 49.67 | 1,500,354 |
Dec 28, 2023 | 50.18 | 50.92 | 48.75 | 49.50 | 49.50 | 2,120,100 |
Dec 27, 2023 | 48.59 | 51.20 | 48.12 | 50.54 | 50.54 | 2,090,399 |
Dec 26, 2023 | 50.24 | 50.68 | 48.10 | 48.58 | 48.58 | 1,419,700 |
Dec 25, 2023 | 49.36 | 50.60 | 48.96 | 50.32 | 50.32 | 1,257,566 |
Dec 22, 2023 | 51.64 | 53.50 | 49.70 | 49.80 | 49.80 | 1,757,370 |
Dec 21, 2023 | 50.00 | 52.55 | 49.50 | 51.37 | 51.37 | 1,989,861 |
Dec 20, 2023 | 51.56 | 51.60 | 49.72 | 50.22 | 50.22 | 1,185,617 |
Dec 19, 2023 | 49.29 | 52.30 | 49.19 | 51.56 | 51.56 | 2,457,164 |
Dec 18, 2023 | 51.29 | 51.29 | 49.50 | 49.97 | 49.97 | 1,905,700 |
Dec 15, 2023 | 52.77 | 52.83 | 50.37 | 50.92 | 50.92 | 2,903,700 |
Dec 14, 2023 | 51.75 | 55.00 | 50.36 | 52.45 | 52.45 | 4,622,516 |
Dec 13, 2023 | 47.07 | 53.30 | 46.25 | 50.80 | 50.80 | 4,182,126 |
Dec 12, 2023 | 48.50 | 48.50 | 45.60 | 47.25 | 47.25 | 2,504,620 |
Dec 11, 2023 | 44.90 | 48.78 | 44.00 | 48.55 | 48.55 | 2,625,860 |
Dec 8, 2023 | 45.47 | 45.49 | 44.00 | 44.50 | 44.50 | 937,102 |
Dec 7, 2023 | 44.98 | 45.64 | 44.00 | 45.25 | 45.25 | 1,248,400 |
Dec 6, 2023 | 45.40 | 45.40 | 44.19 | 44.98 | 44.98 | 1,698,400 |
Dec 5, 2023 | 45.50 | 46.77 | 44.31 | 45.40 | 45.40 | 2,137,300 |
Dec 4, 2023 | 45.57 | 46.57 | 44.85 | 45.20 | 45.20 | 1,593,320 |
Dec 1, 2023 | 45.18 | 46.48 | 44.59 | 45.57 | 45.57 | 2,466,496 |
Nov 30, 2023 | 46.08 | 48.69 | 44.26 | 46.00 | 46.00 | 5,288,700 |
Nov 29, 2023 | 45.53 | 47.20 | 44.52 | 46.08 | 46.08 | 4,672,800 |
Nov 28, 2023 | 43.05 | 45.35 | 42.61 | 44.48 | 44.48 | 4,572,637 |
Nov 27, 2023 | 42.73 | 43.12 | 41.90 | 42.54 | 42.54 | 699,700 |
Nov 24, 2023 | 42.69 | 42.69 | 41.21 | 42.54 | 42.54 | 946,172 |
Nov 23, 2023 | 40.92 | 42.99 | 40.91 | 42.69 | 42.69 | 915,974 |
Nov 22, 2023 | 42.21 | 44.00 | 41.30 | 41.34 | 41.34 | 792,700 |
Nov 21, 2023 | 43.60 | 44.69 | 41.06 | 42.22 | 42.22 | 2,436,834 |
Nov 20, 2023 | 41.70 | 44.03 | 41.37 | 43.45 | 43.45 | 2,282,207 |
Nov 17, 2023 | 41.72 | 42.30 | 41.25 | 41.90 | 41.90 | 768,600 |
Nov 16, 2023 | 41.61 | 42.40 | 41.05 | 41.71 | 41.71 | 1,075,043 |
Nov 15, 2023 | 40.45 | 42.20 | 40.35 | 41.61 | 41.61 | 1,677,500 |
Nov 14, 2023 | 40.59 | 40.59 | 39.17 | 40.33 | 40.33 | 1,378,585 |
Nov 13, 2023 | 37.91 | 40.30 | 37.71 | 40.11 | 40.11 | 2,577,372 |
Nov 10, 2023 | 37.49 | 38.50 | 37.22 | 37.34 | 37.34 | 1,814,112 |
Nov 9, 2023 | 34.89 | 38.69 | 34.79 | 38.58 | 38.58 | 2,853,117 |
Nov 8, 2023 | 34.35 | 35.18 | 33.80 | 34.93 | 34.93 | 793,902 |
Nov 7, 2023 | 34.50 | 34.66 | 34.06 | 34.35 | 34.35 | 667,620 |
Nov 6, 2023 | 33.38 | 34.79 | 33.38 | 34.29 | 34.29 | 900,500 |
Nov 3, 2023 | 32.55 | 33.78 | 32.49 | 33.10 | 33.10 | 799,200 |
Nov 2, 2023 | 33.43 | 33.43 | 32.66 | 32.74 | 32.74 | 758,200 |
Nov 1, 2023 | 32.98 | 33.48 | 32.50 | 32.99 | 32.99 | 871,000 |
Oct 31, 2023 | 33.66 | 33.95 | 32.73 | 32.98 | 32.98 | 1,082,379 |
Oct 30, 2023 | 33.96 | 34.04 | 33.08 | 33.62 | 33.62 | 1,025,200 |
Oct 27, 2023 | 33.06 | 34.39 | 32.82 | 34.01 | 34.01 | 843,151 |
Oct 26, 2023 | 32.79 | 33.13 | 31.91 | 33.02 | 33.02 | 664,009 |
Oct 25, 2023 | 32.44 | 33.27 | 32.24 | 33.00 | 33.00 | 868,264 |
Oct 24, 2023 | 32.35 | 32.78 | 31.38 | 32.43 | 32.43 | 952,700 |
Oct 23, 2023 | 31.99 | 32.78 | 31.50 | 32.53 | 32.53 | 908,600 |
Oct 20, 2023 | 32.56 | 32.78 | 31.60 | 31.81 | 31.81 | 702,100 |
Oct 19, 2023 | 32.66 | 33.40 | 32.20 | 32.33 | 32.33 | 938,820 |
Oct 18, 2023 | 33.04 | 33.28 | 32.30 | 32.43 | 32.43 | 577,220 |
Oct 17, 2023 | 33.07 | 33.38 | 32.50 | 33.28 | 33.28 | 759,637 |
Oct 16, 2023 | 35.00 | 35.00 | 32.31 | 33.16 | 33.16 | 1,762,300 |
Oct 13, 2023 | 34.70 | 35.26 | 34.26 | 35.12 | 35.12 | 843,120 |
Oct 12, 2023 | 36.85 | 37.12 | 34.60 | 34.84 | 34.84 | 1,611,100 |
Oct 11, 2023 | 38.18 | 38.19 | 36.15 | 36.68 | 36.68 | 1,315,698 |
Oct 10, 2023 | 38.26 | 38.62 | 37.59 | 38.18 | 38.18 | 529,800 |
Oct 9, 2023 | 39.20 | 39.56 | 37.75 | 38.18 | 38.18 | 564,951 |
Sep 28, 2023 | 39.44 | 39.57 | 37.70 | 39.21 | 39.21 | 813,400 |
Sep 27, 2023 | 39.45 | 39.69 | 38.72 | 38.89 | 38.89 | 360,500 |
Sep 26, 2023 | 39.05 | 39.45 | 38.78 | 38.92 | 38.92 | 333,498 |
Sep 25, 2023 | 39.43 | 39.80 | 38.75 | 39.31 | 39.31 | 349,600 |
Sep 22, 2023 | 37.98 | 39.40 | 37.40 | 39.32 | 39.32 | 463,400 |
Sep 21, 2023 | 38.69 | 38.79 | 37.80 | 38.02 | 38.02 | 386,809 |
Sep 20, 2023 | 39.30 | 39.69 | 38.36 | 38.69 | 38.69 | 374,737 |
Sep 19, 2023 | 40.38 | 40.73 | 39.15 | 39.15 | 39.15 | 597,000 |
Sep 18, 2023 | 40.00 | 41.25 | 39.10 | 40.36 | 40.36 | 901,437 |
Sep 15, 2023 | 39.89 | 42.70 | 39.10 | 41.05 | 41.05 | 1,087,500 |
Sep 14, 2023 | 40.80 | 40.80 | 39.45 | 39.73 | 39.73 | 416,100 |
Sep 13, 2023 | 40.42 | 41.16 | 39.92 | 41.00 | 41.00 | 551,200 |
Sep 12, 2023 | 41.50 | 41.65 | 39.88 | 40.70 | 40.70 | 957,500 |
Sep 11, 2023 | 42.00 | 42.00 | 40.10 | 41.50 | 41.50 | 793,000 |
Sep 8, 2023 | 41.18 | 42.60 | 40.88 | 41.38 | 41.38 | 777,320 |
Sep 7, 2023 | 41.52 | 42.00 | 41.15 | 41.22 | 41.22 | 277,400 |
Sep 6, 2023 | 41.40 | 41.70 | 40.96 | 41.51 | 41.51 | 253,320 |
Sep 5, 2023 | 40.60 | 41.50 | 40.60 | 41.02 | 41.02 | 349,629 |
Sep 4, 2023 | 40.67 | 40.84 | 39.92 | 40.81 | 40.81 | 313,929 |
Sep 1, 2023 | 39.86 | 40.99 | 39.41 | 40.67 | 40.67 | 477,075 |
Aug 31, 2023 | 39.90 | 39.90 | 38.60 | 39.70 | 39.70 | 382,080 |
Aug 30, 2023 | 38.70 | 40.12 | 38.29 | 39.20 | 39.20 | 453,100 |
Aug 29, 2023 | 35.41 | 39.97 | 35.41 | 38.75 | 38.75 | 1,227,171 |
Aug 28, 2023 | 37.51 | 38.60 | 35.41 | 35.76 | 35.76 | 815,920 |
Aug 25, 2023 | 37.29 | 37.29 | 35.63 | 36.12 | 36.12 | 1,444,500 |
Aug 24, 2023 | 38.20 | 38.49 | 37.10 | 37.29 | 37.29 | 847,785 |
Aug 23, 2023 | 40.91 | 40.91 | 38.13 | 38.25 | 38.25 | 783,923 |
Aug 22, 2023 | 40.61 | 40.99 | 40.04 | 40.60 | 40.60 | 340,021 |
Aug 21, 2023 | 40.64 | 41.29 | 40.31 | 40.60 | 40.60 | 271,000 |
Aug 18, 2023 | 40.99 | 41.40 | 40.32 | 40.66 | 40.66 | 393,387 |
Aug 17, 2023 | 39.17 | 40.89 | 38.88 | 40.73 | 40.73 | 513,099 |
Aug 16, 2023 | 39.83 | 40.43 | 39.33 | 39.33 | 39.33 | 244,455 |
Aug 15, 2023 | 39.65 | 40.16 | 39.65 | 39.83 | 39.83 | 229,700 |
Aug 14, 2023 | 40.06 | 40.41 | 39.40 | 39.92 | 39.92 | 245,034 |
Aug 11, 2023 | 40.84 | 40.88 | 40.10 | 40.21 | 40.21 | 310,700 |
Aug 10, 2023 | 40.84 | 41.18 | 40.60 | 40.84 | 40.84 | 224,500 |
Aug 9, 2023 | 42.22 | 42.22 | 40.88 | 41.25 | 41.25 | 496,122 |
Aug 8, 2023 | 42.50 | 42.50 | 41.50 | 42.02 | 42.02 | 400,622 |
Aug 7, 2023 | 42.27 | 42.43 | 41.36 | 42.08 | 42.08 | 497,680 |
Aug 4, 2023 | 41.50 | 42.00 | 41.21 | 41.86 | 41.86 | 577,122 |
Aug 3, 2023 | 42.15 | 42.15 | 41.32 | 41.77 | 41.77 | 522,220 |
Aug 2, 2023 | 40.86 | 42.04 | 40.34 | 41.96 | 41.96 | 829,124 |
Aug 1, 2023 | 40.40 | 41.59 | 40.09 | 40.95 | 40.95 | 826,700 |
Jul 31, 2023 | 40.00 | 40.30 | 39.21 | 40.04 | 40.04 | 867,900 |
Jul 28, 2023 | 39.70 | 40.00 | 39.42 | 39.87 | 39.87 | 360,603 |
Jul 27, 2023 | 40.01 | 40.25 | 39.60 | 39.75 | 39.75 | 641,600 |
Jul 26, 2023 | 40.04 | 40.25 | 39.73 | 40.01 | 40.01 | 357,600 |
Jul 25, 2023 | 40.50 | 40.51 | 39.50 | 40.04 | 40.04 | 1,085,600 |
Jul 24, 2023 | 40.05 | 40.05 | 39.45 | 39.77 | 39.77 | 527,926 |
Jul 21, 2023 | 40.77 | 40.81 | 39.65 | 39.82 | 39.82 | 727,369 |
Jul 20, 2023 | 42.06 | 42.60 | 40.70 | 40.76 | 40.76 | 1,239,323 |
Jul 19, 2023 | 42.15 | 42.15 | 41.40 | 41.85 | 41.85 | 438,500 |
Jul 18, 2023 | 42.02 | 42.41 | 41.31 | 41.65 | 41.65 | 530,978 |
Jul 17, 2023 | 41.50 | 42.62 | 41.50 | 42.02 | 42.02 | 746,808 |
Jul 14, 2023 | 44.33 | 44.33 | 41.35 | 41.97 | 41.97 | 2,348,508 |
Jul 13, 2023 | 43.98 | 44.45 | 43.20 | 43.72 | 43.72 | 1,160,673 |
Jul 12, 2023 | 44.20 | 45.06 | 43.52 | 43.66 | 43.66 | 700,600 |
Jul 11, 2023 | 43.72 | 44.15 | 43.13 | 44.11 | 44.11 | 665,965 |
Jul 10, 2023 | 42.61 | 44.82 | 42.61 | 43.70 | 43.70 | 1,067,400 |
Jul 7, 2023 | 44.03 | 44.45 | 42.60 | 42.70 | 42.70 | 895,576 |
Jul 6, 2023 | 44.89 | 45.20 | 43.80 | 43.90 | 43.90 | 1,377,700 |
Jul 5, 2023 | 45.88 | 48.31 | 44.30 | 44.90 | 44.90 | 2,030,900 |
Jul 4, 2023 | 43.77 | 46.55 | 43.44 | 46.40 | 46.40 | 2,813,483 |
Jul 3, 2023 | 45.12 | 46.94 | 42.66 | 44.00 | 44.00 | 2,552,808 |
Jun 30, 2023 | 44.02 | 44.93 | 43.03 | 44.70 | 44.70 | 1,138,708 |
Jun 29, 2023 | 43.45 | 44.50 | 42.70 | 44.13 | 44.13 | 669,300 |
Jun 28, 2023 | 41.96 | 43.38 | 41.31 | 43.19 | 43.19 | 683,200 |
Jun 27, 2023 | 41.97 | 42.38 | 41.47 | 42.10 | 42.10 | 598,000 |
Jun 26, 2023 | 42.44 | 44.00 | 41.52 | 41.97 | 41.97 | 802,300 |
Jun 21, 2023 | 44.01 | 44.98 | 43.41 | 43.42 | 43.42 | 505,500 |
Jun 20, 2023 | 43.02 | 44.32 | 43.02 | 44.01 | 44.01 | 736,502 |
Jun 19, 2023 | 41.57 | 44.40 | 41.08 | 43.42 | 43.42 | 1,101,251 |
Jun 16, 2023 | 40.92 | 41.98 | 40.36 | 41.48 | 41.48 | 936,300 |
Jun 15, 2023 | 40.80 | 41.43 | 40.17 | 40.98 | 40.98 | 647,400 |
Jun 14, 2023 | 40.48 | 40.81 | 39.71 | 40.80 | 40.80 | 576,800 |
Jun 13, 2023 | 41.39 | 41.39 | 39.64 | 40.11 | 40.11 | 1,000,397 |
Jun 12, 2023 | 42.15 | 42.43 | 40.72 | 41.00 | 41.00 | 391,000 |
Jun 9, 2023 | 42.25 | 42.25 | 40.96 | 41.32 | 41.32 | 1,168,500 |
Jun 8, 2023 | 43.03 | 43.24 | 42.10 | 42.25 | 42.25 | 718,500 |
Jun 7, 2023 | 43.37 | 43.65 | 42.80 | 43.04 | 43.04 | 387,500 |
Jun 6, 2023 | 44.44 | 44.44 | 43.02 | 43.09 | 43.09 | 382,400 |
Jun 5, 2023 | 43.60 | 45.17 | 43.60 | 44.00 | 44.00 | 715,600 |
Jun 2, 2023 | 44.31 | 45.15 | 43.40 | 43.57 | 43.57 | 673,600 |
Jun 1, 2023 | 44.95 | 45.27 | 44.10 | 44.29 | 44.29 | 645,186 |
May 31, 2023 | 45.25 | 45.33 | 43.55 | 44.57 | 44.57 | 1,136,500 |
May 30, 2023 | 45.04 | 45.25 | 44.28 | 44.92 | 44.92 | 472,820 |
May 29, 2023 | 44.91 | 46.20 | 44.46 | 45.07 | 45.07 | 486,513 |
May 26, 2023 | 44.75 | 45.04 | 44.18 | 44.90 | 44.90 | 291,400 |
May 25, 2023 | 44.77 | 45.36 | 43.98 | 44.75 | 44.75 | 358,800 |
May 24, 2023 | 44.33 | 45.07 | 44.25 | 44.77 | 44.77 | 442,594 |
May 23, 2023 | 45.26 | 45.40 | 43.93 | 44.84 | 44.84 | 545,423 |
May 22, 2023 | 43.93 | 45.14 | 43.20 | 44.94 | 44.94 | 599,700 |
May 19, 2023 | 42.93 | 43.93 | 42.42 | 43.93 | 43.93 | 480,353 |
May 18, 2023 | 42.57 | 43.49 | 42.26 | 42.90 | 42.90 | 525,400 |
May 17, 2023 | 40.37 | 42.56 | 40.36 | 42.43 | 42.43 | 713,200 |
May 16, 2023 | 39.86 | 41.30 | 39.50 | 40.73 | 40.73 | 564,600 |
May 15, 2023 | 40.20 | 40.89 | 39.55 | 40.27 | 40.27 | 487,577 |
May 12, 2023 | 41.10 | 41.90 | 40.01 | 40.20 | 40.20 | 481,000 |
May 11, 2023 | 40.01 | 41.40 | 39.60 | 41.10 | 41.10 | 607,810 |
May 10, 2023 | 39.38 | 40.21 | 39.21 | 40.01 | 40.01 | 397,400 |
May 9, 2023 | 40.61 | 40.98 | 39.33 | 39.38 | 39.38 | 536,200 |
May 8, 2023 | 40.80 | 40.87 | 39.58 | 40.53 | 40.53 | 718,765 |
May 5, 2023 | 40.40 | 40.40 | 39.50 | 39.98 | 39.98 | 629,800 |
May 4, 2023 | 41.74 | 42.02 | 39.81 | 40.40 | 40.40 | 1,227,687 |
Apr 28, 2023 | 41.68 | 42.50 | 40.15 | 41.78 | 41.78 | 1,508,658 |
Apr 27, 2023 | 43.70 | 44.00 | 41.49 | 41.68 | 41.68 | 1,311,094 |
Apr 26, 2023 | 43.96 | 46.57 | 42.99 | 43.79 | 43.79 | 1,791,726 |