Shenzhen - Delayed Quote • CNY
COL Group Co.,Ltd. (300364.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 26, 2024 | 22.82 | 25.10 | 23.27 | 24.59 | 24.59 | 103,799,459 |
Apr 25, 2024 | 23.10 | 24.31 | 22.61 | 23.26 | 23.26 | 96,959,099 |
Apr 24, 2024 | 24.11 | 25.49 | 23.60 | 25.13 | 25.13 | 101,860,320 |
Apr 23, 2024 | 22.98 | 24.36 | 22.98 | 24.09 | 24.09 | 100,350,021 |
Apr 22, 2024 | 22.00 | 22.98 | 21.49 | 22.57 | 22.57 | 43,786,234 |
Apr 19, 2024 | 22.82 | 23.77 | 22.74 | 23.10 | 23.10 | 60,883,953 |
Apr 18, 2024 | 22.70 | 23.49 | 22.35 | 22.90 | 22.90 | 67,088,759 |
Apr 17, 2024 | 22.00 | 23.30 | 22.00 | 23.04 | 23.04 | 70,836,708 |
Apr 16, 2024 | 23.09 | 23.38 | 21.50 | 21.58 | 21.58 | 69,117,128 |
Apr 15, 2024 | 24.20 | 24.64 | 22.66 | 23.39 | 23.39 | 73,129,788 |
Apr 12, 2024 | 25.24 | 25.48 | 24.20 | 24.26 | 24.26 | 68,642,630 |
Apr 11, 2024 | 24.66 | 26.11 | 24.51 | 25.20 | 25.20 | 73,233,918 |
Apr 10, 2024 | 26.10 | 26.36 | 24.60 | 24.91 | 24.91 | 69,001,126 |
Apr 9, 2024 | 27.25 | 27.38 | 25.80 | 26.44 | 26.44 | 58,144,749 |
Apr 8, 2024 | 26.41 | 27.59 | 25.70 | 27.15 | 27.15 | 73,963,084 |
Apr 3, 2024 | 26.33 | 26.79 | 25.58 | 26.61 | 26.61 | 68,637,572 |
Apr 2, 2024 | 27.35 | 27.60 | 26.01 | 26.33 | 26.33 | 87,815,907 |
Apr 1, 2024 | 27.00 | 28.09 | 27.00 | 27.72 | 27.72 | 81,630,505 |
Mar 29, 2024 | 27.85 | 28.64 | 26.81 | 26.98 | 26.98 | 57,639,826 |
Mar 28, 2024 | 27.65 | 29.25 | 27.22 | 28.41 | 28.41 | 103,395,458 |
Mar 27, 2024 | 28.78 | 29.44 | 27.33 | 27.98 | 27.98 | 119,145,378 |
Mar 26, 2024 | 31.12 | 31.49 | 28.63 | 29.21 | 29.21 | 137,552,273 |
Mar 25, 2024 | 34.03 | 34.36 | 31.11 | 31.70 | 31.70 | 159,914,217 |
Mar 22, 2024 | 29.50 | 35.88 | 29.31 | 34.15 | 34.15 | 233,384,562 |
Mar 21, 2024 | 31.20 | 31.80 | 29.61 | 30.21 | 30.21 | 168,949,633 |
Mar 20, 2024 | 27.77 | 30.51 | 27.65 | 30.10 | 30.10 | 177,255,256 |
Mar 19, 2024 | 29.18 | 29.78 | 28.24 | 28.24 | 28.24 | 108,944,016 |
Mar 18, 2024 | 28.01 | 29.47 | 27.81 | 29.18 | 29.18 | 109,515,823 |
Mar 15, 2024 | 28.49 | 28.78 | 27.53 | 28.22 | 28.22 | 82,950,740 |
Mar 14, 2024 | 29.00 | 29.28 | 28.10 | 28.76 | 28.76 | 108,004,025 |
Mar 13, 2024 | 28.93 | 31.14 | 28.45 | 30.05 | 30.05 | 189,497,588 |
Mar 12, 2024 | 28.50 | 29.50 | 27.74 | 28.69 | 28.69 | 113,580,508 |
Mar 11, 2024 | 27.30 | 28.65 | 27.17 | 28.57 | 28.57 | 92,373,149 |
Mar 8, 2024 | 28.05 | 28.19 | 27.29 | 28.05 | 28.05 | 86,698,710 |
Mar 7, 2024 | 28.98 | 29.43 | 27.25 | 27.63 | 27.63 | 156,609,006 |
Mar 6, 2024 | 29.80 | 31.68 | 29.80 | 29.87 | 29.87 | 156,631,781 |
Mar 5, 2024 | 29.05 | 31.97 | 28.74 | 29.89 | 29.89 | 185,908,300 |
Mar 4, 2024 | 30.79 | 30.96 | 28.68 | 29.91 | 29.91 | 160,411,471 |
Mar 1, 2024 | 28.41 | 31.34 | 28.40 | 30.40 | 30.40 | 189,443,574 |
Feb 29, 2024 | 26.90 | 29.50 | 26.90 | 28.87 | 28.87 | 157,682,763 |
Feb 28, 2024 | 29.77 | 30.61 | 26.56 | 26.88 | 26.88 | 182,387,282 |
Feb 27, 2024 | 28.03 | 31.00 | 27.80 | 30.25 | 30.25 | 188,294,049 |
Feb 26, 2024 | 27.61 | 29.48 | 27.31 | 28.95 | 28.95 | 159,116,865 |
Feb 23, 2024 | 28.50 | 31.39 | 27.25 | 29.00 | 29.00 | 235,688,284 |
Feb 22, 2024 | 27.70 | 28.34 | 26.75 | 28.16 | 28.16 | 174,119,118 |
Feb 21, 2024 | 26.86 | 29.66 | 26.51 | 27.51 | 27.51 | 227,672,333 |
Feb 20, 2024 | 24.82 | 27.77 | 24.50 | 27.77 | 27.77 | 179,882,375 |
Feb 19, 2024 | 21.54 | 23.14 | 21.54 | 23.14 | 23.14 | 123,173,649 |
Feb 8, 2024 | 18.25 | 19.49 | 17.80 | 19.28 | 19.28 | 108,340,596 |
Feb 7, 2024 | 18.20 | 19.49 | 17.68 | 17.90 | 17.90 | 103,305,696 |
Feb 6, 2024 | 16.90 | 18.79 | 16.52 | 18.45 | 18.45 | 104,792,707 |
Feb 5, 2024 | 19.21 | 19.27 | 17.33 | 17.41 | 17.41 | 92,466,265 |
Feb 2, 2024 | 19.25 | 20.57 | 18.70 | 19.83 | 19.83 | 120,499,109 |
Feb 1, 2024 | 18.97 | 20.68 | 18.31 | 19.59 | 19.59 | 124,355,812 |
Jan 31, 2024 | 18.25 | 20.66 | 18.25 | 18.93 | 18.93 | 139,321,403 |
Jan 30, 2024 | 18.97 | 19.10 | 17.86 | 17.89 | 17.89 | 68,335,347 |
Jan 29, 2024 | 20.60 | 20.80 | 18.87 | 19.06 | 19.06 | 85,163,450 |
Jan 26, 2024 | 21.30 | 21.91 | 20.50 | 20.60 | 20.60 | 97,682,164 |
Jan 25, 2024 | 20.36 | 21.85 | 19.90 | 21.55 | 21.55 | 100,010,345 |
Jan 24, 2024 | 20.95 | 21.20 | 19.70 | 20.50 | 20.50 | 82,522,981 |
Jan 23, 2024 | 20.08 | 21.70 | 19.80 | 21.26 | 21.26 | 91,785,114 |
Jan 22, 2024 | 22.00 | 22.61 | 19.90 | 20.39 | 20.39 | 91,310,684 |
Jan 19, 2024 | 22.02 | 23.60 | 22.01 | 22.27 | 22.27 | 116,590,831 |
Jan 18, 2024 | 20.68 | 22.20 | 20.51 | 21.76 | 21.76 | 89,344,425 |
Jan 17, 2024 | 21.30 | 21.88 | 20.90 | 20.90 | 20.90 | 49,978,463 |
Jan 16, 2024 | 22.00 | 22.08 | 21.02 | 21.55 | 21.55 | 55,081,120 |
Jan 15, 2024 | 21.51 | 22.59 | 21.51 | 21.89 | 21.89 | 57,410,901 |
Jan 12, 2024 | 22.19 | 23.36 | 21.79 | 22.40 | 22.40 | 76,803,963 |
Jan 11, 2024 | 21.68 | 22.72 | 21.68 | 22.47 | 22.47 | 68,171,273 |
Jan 10, 2024 | 22.33 | 22.47 | 21.62 | 21.71 | 21.71 | 63,467,184 |
Jan 9, 2024 | 23.17 | 23.34 | 21.88 | 22.69 | 22.69 | 88,980,086 |
Jan 8, 2024 | 23.46 | 23.80 | 22.74 | 23.10 | 23.10 | 59,411,576 |
Jan 5, 2024 | 25.24 | 25.24 | 23.35 | 23.67 | 23.67 | 104,630,930 |
Jan 4, 2024 | 25.42 | 25.90 | 23.70 | 25.82 | 25.82 | 100,886,798 |
Jan 3, 2024 | 26.32 | 26.69 | 24.93 | 25.30 | 25.30 | 102,837,008 |
Jan 2, 2024 | 27.01 | 28.07 | 25.94 | 26.15 | 26.15 | 139,915,134 |
Dec 29, 2023 | 23.57 | 26.20 | 23.57 | 25.73 | 25.73 | 141,446,321 |
Dec 28, 2023 | 22.66 | 23.56 | 22.60 | 22.91 | 22.91 | 80,298,506 |
Dec 27, 2023 | 23.70 | 23.89 | 22.60 | 22.66 | 22.66 | 71,223,208 |
Dec 26, 2023 | 23.98 | 24.10 | 23.07 | 23.40 | 23.40 | 71,449,519 |
Dec 25, 2023 | 23.22 | 24.35 | 23.10 | 23.98 | 23.98 | 114,219,856 |
Dec 22, 2023 | 26.57 | 26.98 | 22.49 | 22.75 | 22.75 | 175,867,497 |
Dec 21, 2023 | 27.26 | 28.71 | 26.72 | 27.02 | 27.02 | 109,722,706 |
Dec 20, 2023 | 27.44 | 28.28 | 25.81 | 27.75 | 27.75 | 132,148,598 |
Dec 19, 2023 | 27.14 | 28.19 | 26.29 | 26.87 | 26.87 | 102,374,226 |
Dec 18, 2023 | 30.77 | 31.07 | 26.82 | 27.14 | 27.14 | 129,401,821 |
Dec 15, 2023 | 29.04 | 31.20 | 28.39 | 30.61 | 30.61 | 110,698,426 |
Dec 14, 2023 | 32.55 | 33.15 | 29.04 | 29.88 | 29.88 | 122,978,446 |
Dec 13, 2023 | 32.30 | 33.00 | 31.11 | 32.21 | 32.21 | 104,636,340 |
Dec 12, 2023 | 33.13 | 33.70 | 31.60 | 32.77 | 32.77 | 109,068,450 |
Dec 11, 2023 | 30.01 | 33.54 | 29.99 | 33.40 | 33.40 | 145,770,653 |
Dec 8, 2023 | 29.07 | 31.20 | 27.80 | 29.98 | 29.98 | 105,359,722 |
Dec 7, 2023 | 30.50 | 31.77 | 30.37 | 30.40 | 30.40 | 106,525,829 |
Dec 6, 2023 | 30.17 | 31.83 | 29.80 | 30.87 | 30.87 | 125,402,936 |
Dec 5, 2023 | 29.86 | 31.12 | 29.24 | 30.84 | 30.84 | 133,042,905 |
Dec 4, 2023 | 30.60 | 31.59 | 29.15 | 29.39 | 29.39 | 131,621,156 |
Dec 1, 2023 | 29.56 | 30.95 | 29.05 | 29.90 | 29.90 | 120,391,039 |
Nov 30, 2023 | 28.61 | 30.26 | 28.00 | 29.49 | 29.49 | 122,399,808 |
Nov 29, 2023 | 26.98 | 28.74 | 26.20 | 27.98 | 27.98 | 113,779,473 |
Nov 28, 2023 | 27.77 | 28.25 | 26.80 | 27.29 | 27.29 | 97,188,901 |
Nov 27, 2023 | 31.85 | 31.99 | 27.00 | 27.01 | 27.01 | 181,742,958 |
Nov 24, 2023 | 32.78 | 34.48 | 31.87 | 33.75 | 33.75 | 142,069,874 |
Nov 23, 2023 | 33.00 | 33.67 | 31.07 | 31.78 | 31.78 | 149,194,166 |
Nov 22, 2023 | 31.30 | 35.98 | 30.33 | 33.96 | 33.96 | 208,986,031 |
Nov 21, 2023 | 29.40 | 32.30 | 28.76 | 30.10 | 30.10 | 178,952,616 |
Nov 20, 2023 | 26.80 | 31.19 | 26.70 | 29.40 | 29.40 | 171,168,005 |
Nov 17, 2023 | 28.27 | 29.05 | 27.06 | 28.25 | 28.25 | 134,280,314 |
Nov 16, 2023 | 26.30 | 28.36 | 25.60 | 27.55 | 27.55 | 151,356,020 |
Nov 15, 2023 | 28.81 | 29.73 | 27.07 | 27.20 | 27.20 | 197,290,824 |
Nov 14, 2023 | 27.89 | 30.47 | 27.08 | 30.30 | 30.30 | 185,043,695 |
Nov 13, 2023 | 27.41 | 30.48 | 27.11 | 27.70 | 27.70 | 241,478,268 |
Nov 10, 2023 | 27.73 | 28.50 | 24.55 | 25.40 | 25.40 | 198,507,651 |
Nov 9, 2023 | 28.64 | 28.96 | 26.11 | 27.97 | 27.97 | 215,358,394 |
Nov 8, 2023 | 22.48 | 26.76 | 22.48 | 26.76 | 26.76 | 149,212,705 |
Nov 7, 2023 | 20.58 | 22.44 | 19.80 | 22.30 | 22.30 | 251,260,173 |
Nov 6, 2023 | 17.01 | 18.71 | 16.71 | 18.71 | 18.71 | 144,232,369 |
Nov 3, 2023 | 15.30 | 16.18 | 15.03 | 15.59 | 15.59 | 133,243,771 |
Nov 2, 2023 | 13.76 | 15.89 | 13.76 | 15.35 | 15.35 | 152,007,781 |
Nov 1, 2023 | 13.85 | 14.80 | 13.72 | 13.74 | 13.74 | 80,312,785 |
Oct 31, 2023 | 14.52 | 15.14 | 13.81 | 14.09 | 14.09 | 116,241,319 |
Oct 30, 2023 | 12.63 | 12.96 | 12.51 | 12.92 | 12.92 | 32,072,503 |
Oct 27, 2023 | 12.72 | 12.75 | 12.48 | 12.63 | 12.63 | 26,395,899 |
Oct 26, 2023 | 12.85 | 13.04 | 12.58 | 12.85 | 12.85 | 26,150,918 |
Oct 25, 2023 | 12.99 | 13.42 | 12.92 | 13.00 | 13.00 | 43,660,732 |
Oct 24, 2023 | 12.18 | 13.57 | 12.11 | 13.05 | 13.05 | 55,331,023 |
Oct 23, 2023 | 12.35 | 12.52 | 11.95 | 12.01 | 12.01 | 22,208,504 |
Oct 20, 2023 | 12.73 | 13.00 | 12.32 | 12.35 | 12.35 | 22,263,953 |
Oct 19, 2023 | 12.81 | 13.16 | 12.80 | 12.82 | 12.82 | 20,604,850 |
Oct 18, 2023 | 13.21 | 13.26 | 12.77 | 12.96 | 12.96 | 25,176,066 |
Oct 17, 2023 | 13.62 | 13.69 | 13.26 | 13.40 | 13.40 | 18,778,959 |
Oct 16, 2023 | 13.99 | 14.06 | 13.46 | 13.55 | 13.55 | 22,271,786 |
Oct 13, 2023 | 14.06 | 14.19 | 13.75 | 13.80 | 13.80 | 24,600,709 |
Oct 12, 2023 | 14.57 | 14.68 | 14.10 | 14.17 | 14.17 | 30,202,441 |
Oct 11, 2023 | 14.33 | 14.77 | 13.92 | 14.63 | 14.63 | 49,946,574 |
Oct 10, 2023 | 14.13 | 14.49 | 14.10 | 14.24 | 14.24 | 29,263,018 |
Oct 9, 2023 | 14.23 | 14.26 | 13.95 | 14.14 | 14.14 | 30,000,801 |
Sep 28, 2023 | 14.23 | 14.60 | 14.18 | 14.30 | 14.30 | 35,483,701 |
Sep 27, 2023 | 13.70 | 14.43 | 13.65 | 14.17 | 14.17 | 51,142,790 |
Sep 26, 2023 | 13.80 | 14.24 | 13.67 | 13.90 | 13.90 | 51,426,286 |
Sep 25, 2023 | 13.86 | 14.17 | 13.60 | 13.61 | 13.61 | 43,683,293 |
Sep 22, 2023 | 12.81 | 13.65 | 12.73 | 13.59 | 13.59 | 45,663,993 |
Sep 21, 2023 | 12.93 | 13.08 | 12.76 | 12.77 | 12.77 | 17,852,378 |
Sep 20, 2023 | 13.00 | 13.18 | 12.93 | 12.94 | 12.94 | 15,034,040 |
Sep 19, 2023 | 13.36 | 13.38 | 13.02 | 13.07 | 13.07 | 18,709,663 |
Sep 18, 2023 | 13.30 | 13.53 | 13.09 | 13.30 | 13.30 | 17,613,400 |
Sep 15, 2023 | 13.59 | 13.75 | 13.36 | 13.37 | 13.37 | 21,051,212 |
Sep 14, 2023 | 13.72 | 13.74 | 13.44 | 13.52 | 13.52 | 19,826,673 |
Sep 13, 2023 | 14.10 | 14.12 | 13.60 | 13.74 | 13.74 | 27,987,422 |
Sep 12, 2023 | 14.17 | 14.35 | 14.10 | 14.13 | 14.13 | 26,240,200 |
Sep 11, 2023 | 13.88 | 14.68 | 13.88 | 14.38 | 14.38 | 52,244,708 |
Sep 8, 2023 | 14.07 | 14.28 | 13.55 | 13.68 | 13.68 | 35,144,995 |
Sep 7, 2023 | 14.60 | 14.84 | 14.19 | 14.20 | 14.20 | 34,131,170 |
Sep 6, 2023 | 14.60 | 14.68 | 14.32 | 14.62 | 14.62 | 27,689,389 |
Sep 5, 2023 | 15.00 | 15.07 | 14.66 | 14.79 | 14.79 | 34,619,374 |
Sep 4, 2023 | 15.38 | 15.40 | 15.07 | 15.25 | 15.25 | 34,697,207 |
Sep 1, 2023 | 15.74 | 15.85 | 15.20 | 15.30 | 15.30 | 40,447,288 |
Aug 31, 2023 | 15.72 | 16.20 | 15.50 | 15.73 | 15.73 | 61,355,034 |
Aug 30, 2023 | 15.32 | 15.97 | 14.95 | 15.69 | 15.69 | 79,387,193 |
Aug 29, 2023 | 14.30 | 15.45 | 14.21 | 15.39 | 15.39 | 63,822,953 |
Aug 28, 2023 | 14.96 | 15.24 | 14.30 | 14.38 | 14.38 | 44,753,607 |
Aug 25, 2023 | 14.86 | 14.90 | 14.09 | 14.20 | 14.20 | 51,578,835 |
Aug 24, 2023 | 15.25 | 15.85 | 15.10 | 15.22 | 15.22 | 61,865,730 |
Aug 23, 2023 | 15.18 | 15.50 | 14.91 | 15.09 | 15.09 | 50,480,261 |
Aug 22, 2023 | 14.72 | 15.58 | 14.38 | 15.58 | 15.58 | 66,827,340 |
Aug 21, 2023 | 14.24 | 14.85 | 14.20 | 14.36 | 14.36 | 28,921,606 |
Aug 18, 2023 | 15.02 | 15.15 | 14.25 | 14.25 | 14.25 | 35,323,461 |
Aug 17, 2023 | 14.75 | 15.23 | 14.58 | 15.02 | 15.02 | 29,659,873 |
Aug 16, 2023 | 15.31 | 15.35 | 14.62 | 14.78 | 14.78 | 32,022,117 |
Aug 15, 2023 | 15.69 | 15.85 | 15.14 | 15.26 | 15.26 | 30,815,700 |
Aug 14, 2023 | 14.78 | 15.70 | 14.76 | 15.69 | 15.69 | 44,732,343 |
Aug 11, 2023 | 15.36 | 15.59 | 14.95 | 14.99 | 14.99 | 29,713,467 |
Aug 10, 2023 | 15.13 | 15.69 | 15.02 | 15.24 | 15.24 | 33,102,804 |
Aug 9, 2023 | 16.00 | 16.30 | 15.15 | 15.31 | 15.31 | 64,866,902 |
Aug 8, 2023 | 16.11 | 16.94 | 16.11 | 16.37 | 16.37 | 61,308,219 |
Aug 7, 2023 | 15.94 | 16.70 | 15.92 | 16.28 | 16.28 | 57,582,876 |
Aug 4, 2023 | 15.40 | 16.18 | 15.37 | 15.94 | 15.94 | 50,537,668 |
Aug 3, 2023 | 15.62 | 15.92 | 15.37 | 15.49 | 15.49 | 33,179,669 |
Aug 2, 2023 | 15.49 | 16.16 | 15.30 | 15.93 | 15.93 | 36,315,868 |
Aug 1, 2023 | 15.67 | 15.73 | 15.25 | 15.53 | 15.53 | 25,949,044 |
Jul 31, 2023 | 15.55 | 16.12 | 15.17 | 15.76 | 15.76 | 35,899,512 |
Jul 28, 2023 | 15.73 | 16.03 | 15.35 | 15.57 | 15.57 | 34,580,674 |
Jul 27, 2023 | 16.24 | 16.37 | 15.83 | 15.84 | 15.84 | 31,282,299 |
Jul 26, 2023 | 17.00 | 17.05 | 16.25 | 16.32 | 16.32 | 39,355,273 |
Jul 25, 2023 | 16.89 | 17.66 | 16.52 | 17.12 | 17.12 | 48,751,598 |
Jul 24, 2023 | 16.67 | 17.11 | 16.45 | 16.56 | 16.56 | 27,081,728 |
Jul 21, 2023 | 16.79 | 17.09 | 16.34 | 16.68 | 16.68 | 43,709,151 |
Jul 20, 2023 | 17.74 | 17.76 | 16.86 | 16.91 | 16.91 | 55,784,342 |
Jul 19, 2023 | 17.58 | 18.47 | 17.50 | 18.03 | 18.03 | 69,398,603 |
Jul 18, 2023 | 17.45 | 17.90 | 17.16 | 17.50 | 17.50 | 44,303,240 |
Jul 17, 2023 | 17.70 | 18.31 | 17.55 | 17.68 | 17.68 | 59,544,255 |
Jul 14, 2023 | 17.00 | 18.63 | 16.70 | 18.20 | 18.20 | 112,016,005 |
Jul 13, 2023 | 15.79 | 16.76 | 15.63 | 16.55 | 16.55 | 68,123,539 |
Jul 12, 2023 | 16.30 | 16.36 | 15.58 | 15.63 | 15.63 | 45,496,199 |
Jul 11, 2023 | 16.45 | 16.66 | 16.14 | 16.32 | 16.32 | 25,407,965 |
Jul 10, 2023 | 16.80 | 16.85 | 16.30 | 16.46 | 16.46 | 22,496,644 |
Jul 7, 2023 | 16.92 | 17.02 | 16.15 | 16.54 | 16.54 | 37,576,372 |
Jul 6, 2023 | 16.77 | 17.30 | 16.72 | 16.91 | 16.91 | 31,843,358 |
Jul 5, 2023 | 17.30 | 17.45 | 16.86 | 16.89 | 16.89 | 36,334,602 |
Jul 4, 2023 | 17.30 | 17.50 | 17.05 | 17.25 | 17.25 | 39,794,722 |
Jul 3, 2023 | 18.06 | 18.10 | 16.90 | 17.54 | 17.54 | 46,615,107 |
Jun 30, 2023 | 17.81 | 18.14 | 17.50 | 17.82 | 17.82 | 42,308,324 |
Jun 29, 2023 | 17.65 | 18.19 | 17.61 | 17.93 | 17.93 | 53,452,624 |
Jun 28, 2023 | 17.80 | 17.89 | 16.40 | 17.38 | 17.38 | 73,476,537 |
Jun 27, 2023 | 18.00 | 18.48 | 17.64 | 18.04 | 18.04 | 57,722,285 |
Jun 26, 2023 | 19.80 | 20.24 | 17.85 | 17.91 | 17.91 | 90,445,871 |
Jun 21, 2023 | 22.40 | 22.82 | 20.19 | 20.19 | 20.19 | 105,864,099 |
Jun 20, 2023 | 23.01 | 24.00 | 22.72 | 22.77 | 22.77 | 85,577,410 |
Jun 19, 2023 | 23.84 | 23.99 | 22.66 | 23.42 | 23.42 | 93,438,592 |
Jun 16, 2023 | 21.87 | 24.28 | 21.06 | 23.64 | 23.64 | 123,897,342 |
Jun 15, 2023 | 22.20 | 23.04 | 21.80 | 22.07 | 22.07 | 95,124,720 |
Jun 14, 2023 | 20.88 | 23.15 | 20.80 | 22.20 | 22.20 | 119,944,628 |
Jun 13, 2023 | 20.80 | 21.75 | 20.55 | 21.18 | 21.18 | 77,537,685 |
Jun 12, 2023 | 21.20 | 22.18 | 20.77 | 20.84 | 20.84 | 83,187,735 |
Jun 9, 2023 | 20.80 | 21.50 | 19.50 | 21.09 | 21.09 | 115,780,443 |
Jun 8, 2023 | 22.02 | 22.99 | 20.60 | 21.91 | 21.91 | 113,827,496 |
Jun 7, 2023 | 21.31 | 22.33 | 20.51 | 21.58 | 21.58 | 85,676,045 |
Jun 6, 2023 | 21.83 | 22.38 | 20.71 | 20.90 | 20.90 | 84,913,610 |
Jun 5, 2023 | 21.60 | 22.55 | 21.18 | 22.23 | 22.23 | 88,607,886 |
Jun 2, 2023 | 21.64 | 22.52 | 21.20 | 21.99 | 21.99 | 111,625,276 |
Jun 1, 2023 | 19.90 | 21.67 | 19.61 | 21.09 | 21.09 | 117,449,891 |
May 31, 2023 | 20.20 | 21.07 | 19.73 | 20.38 | 20.38 | 94,698,195 |
May 30, 2023 | 18.33 | 20.88 | 17.89 | 20.26 | 20.26 | 115,986,812 |
May 29, 2023 | 18.35 | 19.16 | 18.33 | 18.70 | 18.70 | 76,155,626 |
May 26, 2023 | 17.43 | 18.53 | 17.32 | 18.28 | 18.28 | 71,843,106 |
May 25, 2023 | 18.04 | 18.31 | 16.95 | 17.45 | 17.45 | 73,490,064 |
May 24, 2023 | 18.00 | 18.50 | 17.69 | 18.12 | 18.12 | 62,943,577 |
May 23, 2023 | 19.00 | 19.08 | 17.94 | 18.10 | 18.10 | 70,075,109 |
May 22, 2023 | 18.70 | 19.46 | 18.22 | 19.38 | 19.38 | 71,928,320 |
May 19, 2023 | 19.70 | 20.05 | 18.81 | 18.82 | 18.82 | 74,150,433 |
May 18, 2023 | 19.00 | 20.31 | 18.41 | 19.92 | 19.92 | 102,912,368 |
May 17, 2023 | 19.36 | 19.74 | 18.74 | 19.03 | 19.03 | 77,748,661 |
May 16, 2023 | 21.08 | 21.10 | 19.29 | 19.64 | 19.64 | 116,033,204 |
May 15, 2023 | 23.25 | 23.75 | 20.25 | 21.24 | 21.24 | 153,804,221 |
May 12, 2023 | 23.30 | 25.50 | 23.30 | 23.90 | 23.90 | 136,295,407 |
May 11, 2023 | 23.77 | 24.96 | 21.97 | 23.50 | 23.50 | 158,862,278 |
May 10, 2023 | 21.12 | 24.00 | 21.12 | 22.75 | 22.75 | 158,788,234 |
May 9, 2023 | 21.88 | 23.50 | 21.28 | 21.49 | 21.49 | 134,781,646 |
May 8, 2023 | 20.49 | 21.28 | 20.20 | 20.69 | 20.69 | 88,664,627 |
May 5, 2023 | 21.00 | 21.29 | 19.68 | 20.09 | 20.09 | 103,833,710 |
May 4, 2023 | 21.60 | 22.10 | 20.36 | 21.12 | 21.12 | 115,783,470 |
Apr 28, 2023 | 19.88 | 23.00 | 19.65 | 22.05 | 22.05 | 149,086,429 |
Apr 27, 2023 | 24.02 | 24.36 | 20.35 | 20.35 | 20.35 | 171,872,968 |
Apr 26, 2023 | 23.91 | 27.06 | 23.73 | 25.44 | 25.44 | 195,896,184 |