Shenzhen - Delayed Quote • CNY
Synthesis Electronic Technology Co.,Ltd. (300479.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 19, 2024 | 17.25 | 15.85 | 15.36 | 15.42 | 15.42 | 2,710,132 |
Apr 18, 2024 | 15.85 | 16.04 | 15.58 | 15.70 | 15.70 | 3,409,058 |
Apr 17, 2024 | 15.01 | 15.88 | 15.01 | 15.87 | 15.87 | 4,026,631 |
Apr 16, 2024 | 16.18 | 16.18 | 14.72 | 14.80 | 14.80 | 6,334,363 |
Apr 15, 2024 | 16.90 | 17.13 | 15.88 | 16.33 | 16.33 | 4,780,687 |
Apr 12, 2024 | 17.25 | 17.45 | 16.97 | 16.99 | 16.99 | 2,678,456 |
Apr 11, 2024 | 17.13 | 17.54 | 17.10 | 17.25 | 17.25 | 2,309,300 |
Apr 10, 2024 | 17.87 | 17.92 | 16.96 | 17.29 | 17.29 | 3,941,583 |
Apr 9, 2024 | 17.40 | 18.11 | 17.40 | 17.88 | 17.88 | 4,030,887 |
Apr 8, 2024 | 17.46 | 17.94 | 17.36 | 17.53 | 17.53 | 3,834,844 |
Apr 3, 2024 | 18.07 | 18.28 | 17.41 | 17.67 | 17.67 | 3,560,760 |
Apr 2, 2024 | 18.64 | 18.66 | 17.97 | 18.16 | 18.16 | 3,779,952 |
Apr 1, 2024 | 18.08 | 18.73 | 18.01 | 18.41 | 18.41 | 5,799,907 |
Mar 29, 2024 | 17.60 | 17.82 | 17.32 | 17.95 | 17.95 | 2,411,200 |
Mar 28, 2024 | 17.31 | 17.85 | 17.05 | 17.61 | 17.61 | 5,201,775 |
Mar 27, 2024 | 17.80 | 17.94 | 16.96 | 16.98 | 16.98 | 5,824,589 |
Mar 26, 2024 | 18.39 | 18.69 | 17.62 | 17.97 | 17.97 | 6,664,885 |
Mar 25, 2024 | 18.98 | 19.22 | 18.40 | 18.40 | 18.40 | 7,057,272 |
Mar 22, 2024 | 19.48 | 19.55 | 18.61 | 18.78 | 18.78 | 10,289,711 |
Mar 21, 2024 | 19.19 | 20.00 | 18.96 | 19.65 | 19.65 | 13,321,050 |
Mar 20, 2024 | 18.81 | 19.37 | 18.81 | 19.16 | 19.16 | 9,137,410 |
Mar 19, 2024 | 19.17 | 19.62 | 19.00 | 19.10 | 19.10 | 17,147,099 |
Mar 18, 2024 | 19.36 | 20.49 | 19.28 | 20.10 | 20.10 | 20,399,851 |
Mar 15, 2024 | 19.43 | 20.50 | 18.99 | 19.65 | 19.65 | 21,566,821 |
Mar 14, 2024 | 17.90 | 18.80 | 17.81 | 18.32 | 18.32 | 9,785,945 |
Mar 13, 2024 | 17.92 | 18.43 | 17.92 | 18.05 | 18.05 | 6,673,311 |
Mar 12, 2024 | 17.64 | 18.15 | 17.59 | 17.98 | 17.98 | 7,489,656 |
Mar 11, 2024 | 17.10 | 17.53 | 17.01 | 17.45 | 17.45 | 3,458,500 |
Mar 8, 2024 | 16.91 | 17.29 | 16.91 | 17.20 | 17.20 | 3,339,510 |
Mar 7, 2024 | 17.46 | 17.68 | 16.97 | 16.97 | 16.97 | 4,643,979 |
Mar 6, 2024 | 17.25 | 17.75 | 17.25 | 17.46 | 17.46 | 4,211,168 |
Mar 5, 2024 | 17.60 | 17.88 | 17.35 | 17.40 | 17.40 | 5,140,412 |
Mar 4, 2024 | 17.67 | 17.94 | 17.26 | 17.86 | 17.86 | 6,731,389 |
Mar 1, 2024 | 17.18 | 17.67 | 16.99 | 17.65 | 17.65 | 7,632,714 |
Feb 29, 2024 | 15.87 | 17.18 | 15.82 | 17.18 | 17.18 | 8,294,432 |
Feb 28, 2024 | 17.57 | 17.86 | 15.90 | 15.96 | 15.96 | 10,642,546 |
Feb 27, 2024 | 17.04 | 17.76 | 16.88 | 17.75 | 17.75 | 9,736,672 |
Feb 26, 2024 | 17.60 | 17.91 | 17.20 | 17.25 | 17.25 | 9,630,052 |
Feb 23, 2024 | 16.48 | 18.00 | 16.00 | 17.29 | 17.29 | 12,446,910 |
Feb 22, 2024 | 15.90 | 16.50 | 15.90 | 16.30 | 16.30 | 8,405,703 |
Feb 21, 2024 | 15.45 | 16.17 | 15.31 | 15.57 | 15.57 | 8,333,256 |
Feb 20, 2024 | 15.13 | 16.14 | 15.00 | 15.85 | 15.85 | 9,678,342 |
Feb 19, 2024 | 15.80 | 15.85 | 14.88 | 15.28 | 15.28 | 8,540,804 |
Feb 8, 2024 | 12.37 | 14.03 | 12.37 | 14.02 | 14.02 | 6,657,644 |
Feb 7, 2024 | 12.77 | 13.35 | 12.20 | 12.31 | 12.31 | 5,667,281 |
Feb 6, 2024 | 12.20 | 13.25 | 11.60 | 12.72 | 12.72 | 6,004,165 |
Feb 5, 2024 | 14.04 | 14.15 | 12.10 | 12.19 | 12.19 | 6,503,147 |
Feb 2, 2024 | 15.50 | 15.86 | 13.61 | 14.19 | 14.19 | 5,903,048 |
Feb 1, 2024 | 15.66 | 16.05 | 15.43 | 15.52 | 15.52 | 3,500,069 |
Jan 31, 2024 | 16.70 | 16.73 | 15.60 | 15.75 | 15.75 | 4,426,701 |
Jan 30, 2024 | 16.35 | 16.78 | 15.93 | 15.95 | 15.95 | 2,546,500 |
Jan 29, 2024 | 17.46 | 17.66 | 16.60 | 16.60 | 16.60 | 2,824,025 |
Jan 26, 2024 | 17.68 | 17.85 | 17.37 | 17.42 | 17.42 | 2,720,000 |
Jan 25, 2024 | 16.83 | 17.78 | 16.66 | 17.58 | 17.58 | 4,414,600 |
Jan 24, 2024 | 16.80 | 16.93 | 15.80 | 16.83 | 16.83 | 3,330,000 |
Jan 23, 2024 | 16.38 | 16.67 | 16.20 | 16.41 | 16.41 | 2,830,800 |
Jan 22, 2024 | 17.72 | 17.85 | 16.05 | 16.38 | 16.38 | 4,150,218 |
Jan 19, 2024 | 18.00 | 18.21 | 17.77 | 17.80 | 17.80 | 2,039,467 |
Jan 18, 2024 | 18.00 | 18.20 | 17.47 | 18.16 | 18.16 | 3,090,400 |
Jan 17, 2024 | 18.40 | 18.49 | 18.03 | 18.04 | 18.04 | 1,593,800 |
Jan 16, 2024 | 18.51 | 18.59 | 18.06 | 18.50 | 18.50 | 1,796,900 |
Jan 15, 2024 | 18.40 | 18.80 | 18.31 | 18.54 | 18.54 | 1,865,300 |
Jan 12, 2024 | 18.95 | 19.08 | 18.41 | 18.44 | 18.44 | 3,085,260 |
Jan 11, 2024 | 18.24 | 19.08 | 18.19 | 19.00 | 19.00 | 4,120,313 |
Jan 10, 2024 | 18.40 | 18.57 | 17.95 | 18.24 | 18.24 | 2,633,253 |
Jan 9, 2024 | 18.94 | 18.98 | 18.31 | 18.48 | 18.48 | 2,827,412 |
Jan 8, 2024 | 18.83 | 18.98 | 18.63 | 18.66 | 18.66 | 2,355,043 |
Jan 5, 2024 | 19.40 | 19.46 | 18.77 | 18.84 | 18.84 | 2,897,261 |
Jan 4, 2024 | 19.41 | 19.60 | 19.19 | 19.41 | 19.41 | 2,107,900 |
Jan 3, 2024 | 19.77 | 19.77 | 19.12 | 19.42 | 19.42 | 3,749,700 |
Jan 2, 2024 | 19.69 | 20.18 | 19.65 | 19.82 | 19.82 | 4,502,227 |
Dec 29, 2023 | 19.30 | 19.80 | 19.30 | 19.68 | 19.68 | 3,821,540 |
Dec 28, 2023 | 19.18 | 19.69 | 18.90 | 19.42 | 19.42 | 3,330,218 |
Dec 27, 2023 | 18.85 | 19.20 | 18.82 | 19.15 | 19.15 | 2,416,625 |
Dec 26, 2023 | 19.10 | 19.13 | 18.60 | 18.85 | 18.85 | 2,742,800 |
Dec 25, 2023 | 19.43 | 19.65 | 19.12 | 19.16 | 19.16 | 2,795,190 |
Dec 22, 2023 | 19.54 | 19.57 | 18.93 | 19.43 | 19.43 | 5,103,698 |
Dec 21, 2023 | 19.36 | 19.74 | 19.08 | 19.60 | 19.60 | 3,611,265 |
Dec 20, 2023 | 20.09 | 20.09 | 19.50 | 19.51 | 19.51 | 3,841,813 |
Dec 19, 2023 | 19.70 | 20.18 | 19.70 | 20.04 | 20.04 | 3,332,335 |
Dec 18, 2023 | 20.06 | 20.32 | 19.80 | 20.00 | 20.00 | 4,640,804 |
Dec 15, 2023 | 20.26 | 21.03 | 19.81 | 20.18 | 20.18 | 7,756,504 |
Dec 14, 2023 | 20.60 | 20.84 | 20.12 | 20.25 | 20.25 | 5,549,133 |
Dec 13, 2023 | 20.58 | 21.11 | 20.55 | 20.60 | 20.60 | 6,781,709 |
Dec 12, 2023 | 20.74 | 21.08 | 20.53 | 20.69 | 20.69 | 5,975,370 |
Dec 11, 2023 | 20.32 | 20.96 | 19.77 | 20.86 | 20.86 | 11,461,462 |
Dec 8, 2023 | 19.68 | 20.89 | 19.53 | 20.16 | 20.16 | 9,083,333 |
Dec 7, 2023 | 19.27 | 19.85 | 19.27 | 19.61 | 19.61 | 4,070,774 |
Dec 6, 2023 | 19.61 | 19.70 | 19.20 | 19.30 | 19.30 | 3,656,798 |
Dec 5, 2023 | 20.48 | 20.76 | 19.51 | 19.51 | 19.51 | 6,627,800 |
Dec 4, 2023 | 20.66 | 21.19 | 20.56 | 20.61 | 20.61 | 5,617,945 |
Dec 1, 2023 | 20.11 | 20.68 | 19.91 | 20.60 | 20.60 | 5,946,384 |
Nov 30, 2023 | 20.25 | 20.42 | 19.80 | 20.11 | 20.11 | 4,980,690 |
Nov 29, 2023 | 20.31 | 20.56 | 19.96 | 20.38 | 20.38 | 5,885,761 |
Nov 28, 2023 | 20.28 | 20.47 | 20.00 | 20.30 | 20.30 | 3,512,794 |
Nov 27, 2023 | 20.18 | 20.60 | 20.06 | 20.20 | 20.20 | 3,802,154 |
Nov 24, 2023 | 20.75 | 20.89 | 20.11 | 20.24 | 20.24 | 4,933,898 |
Nov 23, 2023 | 20.48 | 20.89 | 20.18 | 20.80 | 20.80 | 5,199,480 |
Nov 22, 2023 | 20.50 | 20.99 | 20.47 | 20.48 | 20.48 | 5,421,467 |
Nov 21, 2023 | 21.19 | 21.28 | 20.59 | 20.66 | 20.66 | 6,399,363 |
Nov 20, 2023 | 21.00 | 21.35 | 20.85 | 21.18 | 21.18 | 6,104,267 |
Nov 17, 2023 | 20.88 | 21.29 | 20.78 | 20.99 | 20.99 | 5,186,024 |
Nov 16, 2023 | 21.10 | 21.33 | 20.76 | 21.14 | 21.14 | 6,950,619 |
Nov 15, 2023 | 21.39 | 21.83 | 21.02 | 21.06 | 21.06 | 8,537,415 |
Nov 14, 2023 | 20.70 | 21.38 | 20.62 | 21.30 | 21.30 | 12,103,363 |
Nov 13, 2023 | 20.50 | 20.84 | 20.45 | 20.78 | 20.78 | 6,039,000 |
Nov 10, 2023 | 20.39 | 20.52 | 20.20 | 20.35 | 20.35 | 4,226,809 |
Nov 9, 2023 | 20.70 | 20.91 | 20.34 | 20.60 | 20.60 | 6,663,346 |
Nov 8, 2023 | 20.97 | 21.01 | 20.64 | 20.78 | 20.78 | 9,264,372 |
Nov 7, 2023 | 20.53 | 20.82 | 20.45 | 20.68 | 20.68 | 7,287,208 |
Nov 6, 2023 | 20.02 | 20.77 | 20.02 | 20.59 | 20.59 | 8,336,699 |
Nov 3, 2023 | 19.88 | 20.15 | 19.62 | 20.00 | 20.00 | 6,800,611 |
Nov 2, 2023 | 19.48 | 19.91 | 19.32 | 19.37 | 19.37 | 4,956,410 |
Nov 1, 2023 | 20.08 | 20.24 | 19.57 | 19.61 | 19.61 | 4,928,901 |
Oct 31, 2023 | 20.23 | 20.63 | 19.85 | 20.08 | 20.08 | 6,848,060 |
Oct 30, 2023 | 19.61 | 20.50 | 19.45 | 20.34 | 20.34 | 10,547,909 |
Oct 27, 2023 | 19.73 | 20.05 | 19.32 | 19.63 | 19.63 | 10,469,885 |
Oct 26, 2023 | 19.00 | 21.20 | 18.99 | 20.00 | 20.00 | 16,330,541 |
Oct 25, 2023 | 18.21 | 19.36 | 18.20 | 19.25 | 19.25 | 8,441,398 |
Oct 24, 2023 | 18.39 | 18.75 | 18.04 | 18.59 | 18.59 | 5,003,643 |
Oct 23, 2023 | 18.95 | 19.08 | 18.18 | 18.36 | 18.36 | 6,103,758 |
Oct 20, 2023 | 19.42 | 19.84 | 18.98 | 19.02 | 19.02 | 6,000,134 |
Oct 19, 2023 | 19.38 | 19.88 | 19.04 | 19.29 | 19.29 | 6,719,280 |
Oct 18, 2023 | 20.02 | 20.38 | 19.30 | 19.54 | 19.54 | 10,983,403 |
Oct 17, 2023 | 20.88 | 21.40 | 20.40 | 20.45 | 20.45 | 10,997,493 |
Oct 16, 2023 | 20.32 | 20.66 | 20.03 | 20.54 | 20.54 | 8,875,188 |
Oct 13, 2023 | 21.32 | 21.32 | 20.33 | 20.36 | 20.36 | 12,749,036 |
Oct 12, 2023 | 21.33 | 22.30 | 21.02 | 21.32 | 21.32 | 11,181,650 |
Oct 11, 2023 | 21.37 | 21.95 | 21.11 | 21.43 | 21.43 | 12,813,453 |
Oct 10, 2023 | 22.18 | 22.18 | 21.24 | 21.65 | 21.65 | 20,849,404 |
Oct 9, 2023 | 20.97 | 22.89 | 20.35 | 22.25 | 22.25 | 26,671,347 |
Sep 28, 2023 | 20.10 | 21.23 | 20.07 | 20.89 | 20.89 | 17,168,054 |
Sep 27, 2023 | 20.45 | 20.50 | 19.90 | 19.94 | 19.94 | 10,938,167 |
Sep 26, 2023 | 20.50 | 20.79 | 20.18 | 20.49 | 20.49 | 14,630,173 |
Sep 25, 2023 | 20.26 | 21.35 | 20.10 | 20.95 | 20.95 | 24,821,857 |
Sep 22, 2023 | 19.45 | 20.56 | 18.91 | 20.55 | 20.55 | 24,004,490 |
Sep 21, 2023 | 19.40 | 20.25 | 19.17 | 19.80 | 19.80 | 19,159,477 |
Sep 20, 2023 | 18.20 | 21.44 | 18.05 | 20.00 | 20.00 | 27,971,723 |
Sep 19, 2023 | 18.76 | 18.87 | 18.23 | 18.29 | 18.29 | 6,569,388 |
Sep 18, 2023 | 18.58 | 19.51 | 18.55 | 19.03 | 19.03 | 8,082,098 |
Sep 15, 2023 | 19.25 | 19.38 | 18.49 | 18.60 | 18.60 | 9,014,166 |
Sep 14, 2023 | 19.66 | 20.24 | 19.03 | 19.25 | 19.25 | 14,484,250 |
Sep 13, 2023 | 19.38 | 19.60 | 18.70 | 18.90 | 18.90 | 9,084,638 |
Sep 12, 2023 | 18.95 | 19.90 | 18.93 | 19.67 | 19.67 | 14,409,381 |
Sep 11, 2023 | 18.55 | 19.06 | 18.55 | 18.95 | 18.95 | 7,045,559 |
Sep 8, 2023 | 18.70 | 19.65 | 18.68 | 18.95 | 18.95 | 12,263,656 |
Sep 7, 2023 | 18.45 | 18.85 | 18.33 | 18.64 | 18.64 | 7,941,200 |
Sep 6, 2023 | 17.98 | 18.46 | 17.87 | 18.42 | 18.42 | 4,365,166 |
Sep 5, 2023 | 18.20 | 18.38 | 18.03 | 18.13 | 18.13 | 2,911,596 |
Sep 4, 2023 | 18.00 | 18.20 | 17.86 | 18.20 | 18.20 | 3,177,240 |
Sep 1, 2023 | 18.36 | 18.49 | 17.90 | 17.92 | 17.92 | 3,293,400 |
Aug 31, 2023 | 18.34 | 18.52 | 18.23 | 18.28 | 18.28 | 3,163,901 |
Aug 30, 2023 | 18.06 | 18.55 | 18.00 | 18.45 | 18.45 | 5,268,746 |
Aug 29, 2023 | 17.32 | 18.18 | 17.31 | 18.05 | 18.05 | 5,242,949 |
Aug 28, 2023 | 18.24 | 18.40 | 17.32 | 17.35 | 17.35 | 5,713,184 |
Aug 25, 2023 | 17.88 | 18.00 | 17.09 | 17.21 | 17.21 | 5,409,707 |
Aug 24, 2023 | 17.78 | 18.33 | 17.78 | 17.98 | 17.98 | 4,836,684 |
Aug 23, 2023 | 17.96 | 18.48 | 17.87 | 17.97 | 17.97 | 4,821,979 |
Aug 22, 2023 | 17.78 | 18.13 | 17.56 | 18.08 | 18.08 | 5,953,030 |
Aug 21, 2023 | 17.56 | 18.08 | 17.46 | 17.58 | 17.58 | 3,854,850 |
Aug 18, 2023 | 17.99 | 18.16 | 17.42 | 17.42 | 17.42 | 4,769,453 |
Aug 17, 2023 | 17.62 | 18.17 | 17.34 | 18.05 | 18.05 | 6,026,664 |
Aug 16, 2023 | 19.07 | 19.33 | 17.32 | 17.98 | 17.98 | 13,396,923 |
Aug 15, 2023 | 19.59 | 19.59 | 19.05 | 19.48 | 19.48 | 3,545,800 |
Aug 14, 2023 | 19.10 | 19.62 | 19.08 | 19.60 | 19.60 | 3,788,886 |
Aug 11, 2023 | 19.88 | 19.95 | 19.22 | 19.26 | 19.26 | 3,893,514 |
Aug 10, 2023 | 19.70 | 20.00 | 19.48 | 19.87 | 19.87 | 4,748,240 |
Aug 9, 2023 | 19.76 | 20.43 | 19.73 | 19.88 | 19.88 | 4,627,003 |
Aug 8, 2023 | 19.98 | 20.10 | 19.77 | 19.84 | 19.84 | 3,034,600 |
Aug 7, 2023 | 19.97 | 20.13 | 19.81 | 20.01 | 20.01 | 3,995,200 |
Aug 4, 2023 | 19.50 | 20.17 | 19.35 | 19.93 | 19.93 | 7,539,130 |
Aug 3, 2023 | 19.45 | 19.57 | 19.24 | 19.32 | 19.32 | 2,180,900 |
Aug 2, 2023 | 19.25 | 19.56 | 19.15 | 19.48 | 19.48 | 2,878,474 |
Aug 1, 2023 | 19.47 | 19.50 | 19.10 | 19.25 | 19.25 | 3,033,528 |
Jul 31, 2023 | 19.50 | 19.64 | 19.22 | 19.44 | 19.44 | 4,170,591 |
Jul 28, 2023 | 19.29 | 19.58 | 19.00 | 19.45 | 19.45 | 2,974,292 |
Jul 27, 2023 | 19.61 | 19.81 | 19.27 | 19.29 | 19.29 | 3,598,500 |
Jul 26, 2023 | 20.00 | 20.14 | 19.63 | 19.68 | 19.68 | 3,744,300 |
Jul 25, 2023 | 19.94 | 20.24 | 19.78 | 20.15 | 20.15 | 3,800,800 |
Jul 24, 2023 | 19.50 | 19.98 | 19.49 | 19.61 | 19.61 | 2,590,000 |
Jul 21, 2023 | 19.73 | 19.99 | 19.51 | 19.58 | 19.58 | 2,930,646 |
Jul 20, 2023 | 20.09 | 20.25 | 19.82 | 19.84 | 19.84 | 3,515,730 |
Jul 19, 2023 | 20.43 | 20.45 | 20.15 | 20.18 | 20.18 | 2,526,797 |
Jul 18, 2023 | 20.61 | 20.70 | 20.28 | 20.32 | 20.32 | 4,029,200 |
Jul 17, 2023 | 20.59 | 20.74 | 20.32 | 20.72 | 20.72 | 6,140,287 |
Jul 14, 2023 | 20.08 | 20.58 | 20.00 | 20.41 | 20.41 | 6,081,244 |
Jul 13, 2023 | 19.80 | 20.09 | 19.70 | 19.95 | 19.95 | 4,318,603 |
Jul 12, 2023 | 20.14 | 20.30 | 19.68 | 19.69 | 19.69 | 5,800,024 |
Jul 11, 2023 | 20.36 | 20.56 | 20.08 | 20.27 | 20.27 | 6,368,566 |
Jul 10, 2023 | 20.25 | 21.18 | 19.91 | 20.62 | 20.62 | 10,065,915 |
Jul 7, 2023 | 20.05 | 20.30 | 19.72 | 20.27 | 20.27 | 5,253,817 |
Jul 6, 2023 | 20.31 | 20.57 | 20.07 | 20.27 | 20.27 | 4,208,572 |
Jul 5, 2023 | 20.33 | 20.70 | 20.15 | 20.20 | 20.20 | 4,837,175 |
Jul 4, 2023 | 20.25 | 20.48 | 20.17 | 20.41 | 20.41 | 4,921,228 |
Jul 3, 2023 | 20.22 | 20.44 | 19.84 | 20.36 | 20.36 | 5,182,457 |
Jun 30, 2023 | 19.89 | 20.38 | 19.84 | 20.22 | 20.22 | 5,043,459 |
Jun 29, 2023 | 19.81 | 20.34 | 19.75 | 20.10 | 20.10 | 5,260,447 |
Jun 28, 2023 | 20.45 | 20.45 | 19.28 | 19.97 | 19.97 | 8,968,983 |
Jun 27, 2023 | 20.58 | 20.97 | 20.40 | 20.62 | 20.62 | 6,184,105 |
Jun 26, 2023 | 21.75 | 22.09 | 20.35 | 20.39 | 20.39 | 10,944,049 |
Jun 21, 2023 | 23.00 | 23.00 | 21.97 | 22.08 | 22.08 | 8,655,320 |
Jun 20, 2023 | 23.03 | 23.10 | 22.67 | 22.90 | 22.90 | 9,915,501 |
Jun 19, 2023 | 22.62 | 23.28 | 22.54 | 23.13 | 23.13 | 16,403,320 |
Jun 16, 2023 | 22.15 | 22.80 | 21.84 | 22.59 | 22.59 | 10,001,564 |
Jun 15, 2023 | 22.67 | 22.67 | 22.06 | 22.13 | 22.13 | 10,954,031 |
Jun 14, 2023 | 22.45 | 22.99 | 22.45 | 22.67 | 22.67 | 14,701,580 |
Jun 13, 2023 | 22.36 | 22.95 | 22.09 | 22.72 | 22.72 | 19,545,513 |
Jun 12, 2023 | 21.67 | 22.16 | 21.55 | 22.10 | 22.10 | 10,529,141 |
Jun 9, 2023 | 21.36 | 21.66 | 21.11 | 21.54 | 21.54 | 7,139,872 |
Jun 8, 2023 | 21.70 | 21.70 | 21.02 | 21.36 | 21.36 | 7,210,952 |
Jun 7, 2023 | 21.18 | 21.77 | 20.96 | 21.67 | 21.67 | 7,649,592 |
Jun 6, 2023 | 22.05 | 22.17 | 21.08 | 21.14 | 21.14 | 11,182,634 |
Jun 5, 2023 | 22.18 | 22.24 | 21.89 | 22.00 | 22.00 | 7,775,383 |
Jun 2, 2023 | 22.10 | 22.39 | 21.84 | 22.00 | 22.00 | 11,242,117 |
Jun 1, 2023 | 21.60 | 22.45 | 21.51 | 22.26 | 22.26 | 15,532,263 |
May 31, 2023 | 21.00 | 21.99 | 20.95 | 21.80 | 21.80 | 14,413,384 |
May 30, 2023 | 20.76 | 21.19 | 20.09 | 21.15 | 21.15 | 10,677,222 |
May 29, 2023 | 21.75 | 21.75 | 20.88 | 20.88 | 20.88 | 11,134,873 |
May 26, 2023 | 21.60 | 21.70 | 21.06 | 21.59 | 21.59 | 11,504,685 |
May 25, 2023 | 22.05 | 22.25 | 20.81 | 21.42 | 21.42 | 16,638,550 |
May 24, 2023 | 21.30 | 22.83 | 21.29 | 22.30 | 22.30 | 19,852,743 |
May 23, 2023 | 21.63 | 23.52 | 21.37 | 21.82 | 21.82 | 21,367,955 |
May 22, 2023 | 21.30 | 21.80 | 20.94 | 21.58 | 21.58 | 11,851,152 |
May 19, 2023 | 21.19 | 21.94 | 21.05 | 21.23 | 21.23 | 14,795,372 |
May 18, 2023 | 20.99 | 21.51 | 20.75 | 21.43 | 21.43 | 18,597,195 |
May 17, 2023 | 20.30 | 20.70 | 20.18 | 20.39 | 20.39 | 6,728,620 |
May 16, 2023 | 21.10 | 21.19 | 20.30 | 20.60 | 20.60 | 10,069,829 |
May 15, 2023 | 20.73 | 21.58 | 20.25 | 21.14 | 21.14 | 12,741,716 |
May 12, 2023 | 20.49 | 20.68 | 20.15 | 20.47 | 20.47 | 7,881,058 |
May 11, 2023 | 20.75 | 21.01 | 20.28 | 20.34 | 20.34 | 10,495,326 |
May 10, 2023 | 19.88 | 21.62 | 19.88 | 20.96 | 20.96 | 15,182,086 |
May 9, 2023 | 20.88 | 21.38 | 20.24 | 20.25 | 20.25 | 13,148,577 |
May 8, 2023 | 19.98 | 20.97 | 19.66 | 20.74 | 20.74 | 11,837,085 |
May 5, 2023 | 19.70 | 20.41 | 19.46 | 20.05 | 20.05 | 12,317,051 |
May 4, 2023 | 19.58 | 19.97 | 19.31 | 19.76 | 19.76 | 7,810,026 |
Apr 28, 2023 | 18.77 | 19.75 | 18.76 | 19.69 | 19.69 | 8,602,521 |
Apr 27, 2023 | 19.33 | 19.48 | 18.60 | 18.78 | 18.78 | 10,003,871 |
Apr 26, 2023 | 19.23 | 20.10 | 19.20 | 19.50 | 19.50 | 10,107,176 |
Apr 25, 2023 | 19.82 | 19.83 | 18.83 | 19.00 | 19.00 | 8,976,887 |
Apr 24, 2023 | 19.78 | 20.33 | 19.70 | 19.91 | 19.91 | 7,087,656 |
Apr 21, 2023 | 21.31 | 21.31 | 19.73 | 19.78 | 19.78 | 13,855,865 |
Apr 20, 2023 | 21.08 | 21.48 | 20.77 | 21.39 | 21.39 | 9,672,852 |
Apr 19, 2023 | 21.37 | 21.71 | 21.01 | 21.05 | 21.05 | 10,301,047 |