Shenzhen - Delayed Quote • CNY
Heren Health Co., Ltd. (300550.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 | 9.56 | 10.17 | 9.48 | 10.16 | 10.16 | 2,543,396 |
Apr 23, 2024 | 9.35 | 9.85 | 9.35 | 9.67 | 9.67 | 2,514,063 |
Apr 22, 2024 | 9.25 | 9.48 | 8.82 | 9.35 | 9.35 | 2,368,038 |
Apr 19, 2024 | 9.56 | 9.64 | 9.23 | 9.38 | 9.38 | 2,521,195 |
Apr 18, 2024 | 9.85 | 9.95 | 9.52 | 9.59 | 9.59 | 2,342,116 |
Apr 17, 2024 | 9.18 | 9.89 | 9.18 | 9.86 | 9.86 | 2,980,744 |
Apr 16, 2024 | 10.23 | 10.23 | 9.00 | 9.00 | 9.00 | 3,071,193 |
Apr 15, 2024 | 10.81 | 10.97 | 10.01 | 10.19 | 10.19 | 2,007,897 |
Apr 12, 2024 | 11.04 | 11.28 | 10.92 | 10.96 | 10.96 | 1,445,293 |
Apr 11, 2024 | 11.03 | 11.34 | 10.77 | 11.05 | 11.05 | 1,416,380 |
Apr 10, 2024 | 11.27 | 11.28 | 10.82 | 10.95 | 10.95 | 1,533,192 |
Apr 9, 2024 | 11.60 | 11.60 | 11.06 | 11.26 | 11.26 | 1,820,039 |
Apr 8, 2024 | 11.95 | 11.95 | 11.35 | 11.42 | 11.42 | 2,523,617 |
Apr 3, 2024 | 12.05 | 12.11 | 11.83 | 11.97 | 11.97 | 1,314,991 |
Apr 2, 2024 | 12.17 | 12.38 | 11.97 | 12.06 | 12.06 | 1,626,968 |
Apr 1, 2024 | 11.94 | 12.26 | 11.80 | 12.23 | 12.23 | 2,427,274 |
Mar 29, 2024 | 12.10 | 12.10 | 11.54 | 11.82 | 11.82 | 1,070,100 |
Mar 28, 2024 | 11.48 | 12.01 | 11.43 | 11.70 | 11.70 | 2,141,850 |
Mar 27, 2024 | 12.00 | 12.01 | 11.45 | 11.45 | 11.45 | 1,503,200 |
Mar 26, 2024 | 11.94 | 12.28 | 11.72 | 11.99 | 11.99 | 2,066,600 |
Mar 25, 2024 | 12.60 | 12.69 | 11.94 | 11.95 | 11.95 | 2,990,819 |
Mar 22, 2024 | 12.90 | 12.95 | 12.34 | 12.62 | 12.62 | 3,035,952 |
Mar 21, 2024 | 12.80 | 13.17 | 12.58 | 12.96 | 12.96 | 3,723,385 |
Mar 20, 2024 | 12.05 | 12.67 | 12.05 | 12.66 | 12.66 | 3,277,775 |
Mar 19, 2024 | 12.00 | 12.45 | 11.92 | 12.22 | 12.22 | 3,719,008 |
Mar 18, 2024 | 11.91 | 12.10 | 11.72 | 12.02 | 12.02 | 3,427,990 |
Mar 15, 2024 | 11.35 | 11.99 | 11.27 | 11.83 | 11.83 | 4,285,924 |
Mar 14, 2024 | 11.62 | 11.62 | 11.12 | 11.36 | 11.36 | 2,822,957 |
Mar 13, 2024 | 11.96 | 11.99 | 11.43 | 11.57 | 11.57 | 4,927,378 |
Mar 12, 2024 | 10.91 | 12.55 | 10.91 | 12.04 | 12.04 | 5,316,607 |
Mar 11, 2024 | 10.81 | 10.91 | 10.61 | 10.91 | 10.91 | 1,622,239 |
Mar 8, 2024 | 10.85 | 10.99 | 10.55 | 10.84 | 10.84 | 1,391,574 |
Mar 7, 2024 | 11.06 | 11.24 | 10.74 | 10.81 | 10.81 | 1,498,729 |
Mar 6, 2024 | 10.85 | 11.19 | 10.84 | 11.02 | 11.02 | 1,768,692 |
Mar 5, 2024 | 11.27 | 11.30 | 10.86 | 10.94 | 10.94 | 1,877,963 |
Mar 4, 2024 | 11.35 | 11.41 | 11.05 | 11.31 | 11.31 | 2,269,949 |
Mar 1, 2024 | 11.01 | 11.30 | 10.92 | 11.21 | 11.21 | 2,776,401 |
Feb 29, 2024 | 10.65 | 11.32 | 10.65 | 11.05 | 11.05 | 4,171,488 |
Feb 28, 2024 | 12.13 | 12.40 | 10.79 | 10.80 | 10.80 | 3,856,622 |
Feb 27, 2024 | 11.85 | 12.15 | 11.75 | 12.08 | 12.08 | 2,384,150 |
Feb 26, 2024 | 11.29 | 12.40 | 11.10 | 11.95 | 11.95 | 3,685,144 |
Feb 23, 2024 | 10.60 | 11.38 | 10.59 | 11.23 | 11.23 | 3,204,078 |
Feb 22, 2024 | 10.21 | 10.57 | 10.11 | 10.55 | 10.55 | 2,328,160 |
Feb 21, 2024 | 9.72 | 10.83 | 9.66 | 10.35 | 10.35 | 3,747,956 |
Feb 20, 2024 | 10.04 | 10.04 | 9.60 | 9.81 | 9.81 | 2,572,000 |
Feb 19, 2024 | 9.40 | 10.13 | 9.40 | 9.89 | 9.89 | 4,495,889 |
Feb 8, 2024 | 7.86 | 9.36 | 7.48 | 9.28 | 9.28 | 6,257,087 |
Feb 7, 2024 | 8.56 | 8.72 | 7.66 | 7.85 | 7.85 | 5,070,778 |
Feb 6, 2024 | 8.10 | 9.11 | 7.03 | 8.58 | 8.58 | 7,459,360 |
Feb 5, 2024 | 10.05 | 10.05 | 8.11 | 8.12 | 8.12 | 5,741,301 |
Feb 2, 2024 | 10.96 | 11.23 | 9.70 | 10.14 | 10.14 | 2,873,853 |
Feb 1, 2024 | 11.28 | 11.41 | 10.80 | 10.98 | 10.98 | 2,807,280 |
Jan 31, 2024 | 12.36 | 12.36 | 11.30 | 11.35 | 11.35 | 2,025,412 |
Jan 30, 2024 | 12.62 | 12.70 | 12.09 | 12.13 | 12.13 | 1,401,394 |
Jan 29, 2024 | 13.60 | 13.60 | 12.58 | 12.62 | 12.62 | 1,695,654 |
Jan 26, 2024 | 13.32 | 13.82 | 13.06 | 13.47 | 13.47 | 2,379,534 |
Jan 25, 2024 | 12.38 | 13.28 | 12.06 | 13.13 | 13.13 | 2,805,703 |
Jan 24, 2024 | 12.20 | 12.37 | 11.48 | 12.18 | 12.18 | 3,452,836 |
Jan 23, 2024 | 12.43 | 12.60 | 12.03 | 12.19 | 12.19 | 2,291,275 |
Jan 22, 2024 | 13.64 | 13.64 | 12.24 | 12.43 | 12.43 | 2,164,454 |
Jan 19, 2024 | 13.98 | 13.98 | 13.51 | 13.64 | 13.64 | 1,957,605 |
Jan 18, 2024 | 14.20 | 14.28 | 13.51 | 13.90 | 13.90 | 3,280,412 |
Jan 17, 2024 | 14.75 | 14.84 | 14.14 | 14.20 | 14.20 | 1,740,500 |
Jan 16, 2024 | 15.03 | 15.13 | 14.48 | 14.75 | 14.75 | 1,803,212 |
Jan 15, 2024 | 14.98 | 15.32 | 14.85 | 15.02 | 15.02 | 2,362,874 |
Jan 12, 2024 | 15.23 | 15.55 | 14.90 | 15.20 | 15.20 | 4,060,849 |
Jan 11, 2024 | 14.20 | 15.33 | 14.08 | 15.20 | 15.20 | 3,880,974 |
Jan 10, 2024 | 14.45 | 14.45 | 13.96 | 14.09 | 14.09 | 1,672,100 |
Jan 9, 2024 | 14.45 | 14.74 | 14.30 | 14.46 | 14.46 | 1,468,869 |
Jan 8, 2024 | 14.66 | 14.79 | 14.37 | 14.37 | 14.37 | 1,458,100 |
Jan 5, 2024 | 15.21 | 15.48 | 14.65 | 14.74 | 14.74 | 2,353,674 |
Jan 4, 2024 | 14.95 | 15.36 | 14.86 | 15.16 | 15.16 | 2,553,900 |
Jan 3, 2024 | 14.93 | 15.21 | 14.82 | 14.97 | 14.97 | 1,925,144 |
Jan 2, 2024 | 15.02 | 15.26 | 14.85 | 14.90 | 14.90 | 1,653,380 |
Dec 29, 2023 | 14.43 | 15.15 | 14.36 | 14.99 | 14.99 | 2,212,124 |
Dec 28, 2023 | 14.25 | 14.60 | 13.94 | 14.43 | 14.43 | 2,265,076 |
Dec 27, 2023 | 14.13 | 14.20 | 13.86 | 14.16 | 14.16 | 936,160 |
Dec 26, 2023 | 14.17 | 14.18 | 13.83 | 13.93 | 13.93 | 1,660,100 |
Dec 25, 2023 | 14.37 | 14.43 | 14.13 | 14.19 | 14.19 | 1,082,600 |
Dec 22, 2023 | 14.58 | 14.73 | 14.30 | 14.31 | 14.31 | 1,562,290 |
Dec 21, 2023 | 14.65 | 14.72 | 14.32 | 14.60 | 14.60 | 2,218,900 |
Dec 20, 2023 | 15.00 | 15.18 | 14.67 | 14.68 | 14.68 | 2,389,568 |
Dec 19, 2023 | 14.65 | 14.85 | 14.46 | 14.78 | 14.78 | 1,766,738 |
Dec 18, 2023 | 14.77 | 14.96 | 14.50 | 14.55 | 14.55 | 1,862,518 |
Dec 15, 2023 | 14.87 | 15.00 | 14.60 | 14.77 | 14.77 | 2,270,380 |
Dec 14, 2023 | 14.81 | 15.01 | 14.72 | 14.78 | 14.78 | 1,268,680 |
Dec 13, 2023 | 15.02 | 15.19 | 14.85 | 14.88 | 14.88 | 1,428,375 |
Dec 12, 2023 | 15.05 | 15.09 | 14.90 | 15.05 | 15.05 | 1,605,120 |
Dec 11, 2023 | 14.80 | 15.06 | 14.58 | 14.96 | 14.96 | 2,062,500 |
Dec 8, 2023 | 15.15 | 15.38 | 14.84 | 14.95 | 14.95 | 1,664,392 |
Dec 7, 2023 | 14.83 | 15.14 | 14.80 | 15.06 | 15.06 | 1,896,772 |
Dec 6, 2023 | 14.81 | 15.05 | 14.66 | 14.89 | 14.89 | 1,652,200 |
Dec 5, 2023 | 15.08 | 15.21 | 14.70 | 14.81 | 14.81 | 1,872,900 |
Dec 4, 2023 | 15.27 | 15.49 | 15.00 | 15.08 | 15.08 | 1,650,112 |
Dec 1, 2023 | 14.95 | 15.25 | 14.78 | 15.22 | 15.22 | 2,305,737 |
Nov 30, 2023 | 15.11 | 15.18 | 14.79 | 14.95 | 14.95 | 1,990,800 |
Nov 29, 2023 | 15.35 | 15.45 | 15.04 | 15.07 | 15.07 | 1,723,500 |
Nov 28, 2023 | 15.11 | 15.45 | 15.07 | 15.30 | 15.30 | 2,234,943 |
Nov 27, 2023 | 15.13 | 15.39 | 15.13 | 15.22 | 15.22 | 1,655,100 |
Nov 24, 2023 | 15.38 | 15.62 | 15.10 | 15.17 | 15.17 | 1,605,402 |
Nov 23, 2023 | 15.55 | 15.65 | 15.25 | 15.50 | 15.50 | 1,764,984 |
Nov 22, 2023 | 15.63 | 15.83 | 15.44 | 15.44 | 15.44 | 2,191,200 |
Nov 21, 2023 | 15.81 | 15.98 | 15.50 | 15.52 | 15.52 | 1,964,431 |
Nov 20, 2023 | 16.01 | 16.09 | 15.68 | 15.84 | 15.84 | 1,711,772 |
Nov 17, 2023 | 15.81 | 15.92 | 15.50 | 15.80 | 15.80 | 2,173,422 |
Nov 16, 2023 | 15.65 | 16.15 | 15.42 | 15.77 | 15.77 | 3,393,757 |
Nov 15, 2023 | 15.73 | 15.79 | 15.40 | 15.50 | 15.50 | 1,674,928 |
Nov 14, 2023 | 15.63 | 15.83 | 15.40 | 15.61 | 15.61 | 2,509,574 |
Nov 13, 2023 | 15.18 | 15.62 | 15.07 | 15.49 | 15.49 | 2,578,300 |
Nov 10, 2023 | 15.33 | 15.37 | 15.00 | 15.13 | 15.13 | 1,381,027 |
Nov 9, 2023 | 15.37 | 15.43 | 15.08 | 15.22 | 15.22 | 1,815,472 |
Nov 8, 2023 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | 1,392,231 |
Nov 7, 2023 | 15.16 | 15.27 | 14.70 | 15.15 | 15.15 | 1,750,988 |
Nov 6, 2023 | 14.79 | 15.24 | 14.74 | 15.13 | 15.13 | 2,716,879 |
Nov 3, 2023 | 14.41 | 14.78 | 14.40 | 14.73 | 14.73 | 1,330,867 |
Nov 2, 2023 | 14.69 | 14.80 | 14.33 | 14.42 | 14.42 | 1,271,064 |
Nov 1, 2023 | 14.73 | 14.85 | 14.56 | 14.71 | 14.71 | 1,001,868 |
Oct 31, 2023 | 14.74 | 14.83 | 14.55 | 14.70 | 14.70 | 2,202,924 |
Oct 30, 2023 | 14.48 | 14.79 | 14.37 | 14.70 | 14.70 | 3,094,914 |
Oct 27, 2023 | 14.50 | 14.59 | 14.31 | 14.44 | 14.44 | 2,189,288 |
Oct 26, 2023 | 14.50 | 14.68 | 14.40 | 14.56 | 14.56 | 2,409,613 |
Oct 25, 2023 | 14.30 | 14.73 | 13.82 | 14.59 | 14.59 | 4,108,317 |
Oct 24, 2023 | 13.40 | 14.19 | 13.23 | 13.92 | 13.92 | 4,469,686 |
Oct 23, 2023 | 13.37 | 13.37 | 12.80 | 12.93 | 12.93 | 1,802,346 |
Oct 20, 2023 | 13.60 | 13.84 | 13.27 | 13.30 | 13.30 | 1,568,264 |
Oct 19, 2023 | 13.60 | 14.03 | 13.59 | 13.65 | 13.65 | 1,201,096 |
Oct 18, 2023 | 14.11 | 14.11 | 13.54 | 13.62 | 13.62 | 1,293,498 |
Oct 17, 2023 | 14.24 | 14.24 | 13.88 | 14.00 | 14.00 | 831,892 |
Oct 16, 2023 | 14.30 | 14.36 | 13.88 | 14.02 | 14.02 | 1,104,712 |
Oct 13, 2023 | 14.41 | 14.42 | 14.22 | 14.30 | 14.30 | 997,200 |
Oct 12, 2023 | 14.72 | 14.86 | 14.30 | 14.41 | 14.41 | 1,393,480 |
Oct 11, 2023 | 14.44 | 14.81 | 14.23 | 14.70 | 14.70 | 1,462,172 |
Oct 10, 2023 | 14.07 | 14.50 | 14.06 | 14.37 | 14.37 | 1,324,300 |
Oct 9, 2023 | 14.01 | 14.33 | 13.98 | 14.07 | 14.07 | 1,007,340 |
Sep 28, 2023 | 13.91 | 14.24 | 13.91 | 14.18 | 14.18 | 1,064,253 |
Sep 27, 2023 | 13.68 | 14.05 | 13.49 | 13.89 | 13.89 | 1,514,546 |
Sep 26, 2023 | 13.76 | 13.88 | 13.61 | 13.69 | 13.69 | 1,615,900 |
Sep 25, 2023 | 14.16 | 14.25 | 13.66 | 13.70 | 13.70 | 1,186,406 |
Sep 22, 2023 | 13.69 | 14.19 | 13.56 | 14.16 | 14.16 | 1,366,047 |
Sep 21, 2023 | 13.80 | 13.93 | 13.60 | 13.68 | 13.68 | 762,892 |
Sep 20, 2023 | 13.99 | 14.08 | 13.72 | 13.76 | 13.76 | 945,100 |
Sep 19, 2023 | 14.37 | 14.37 | 13.90 | 14.00 | 14.00 | 1,184,744 |
Sep 18, 2023 | 14.31 | 14.65 | 14.21 | 14.37 | 14.37 | 1,115,900 |
Sep 15, 2023 | 14.52 | 14.52 | 14.24 | 14.37 | 14.37 | 674,275 |
Sep 14, 2023 | 14.55 | 14.63 | 14.30 | 14.46 | 14.46 | 975,400 |
Sep 13, 2023 | 14.90 | 14.91 | 14.41 | 14.58 | 14.58 | 1,035,534 |
Sep 12, 2023 | 14.74 | 15.04 | 14.74 | 14.86 | 14.86 | 851,253 |
Sep 11, 2023 | 14.95 | 15.03 | 14.64 | 14.87 | 14.87 | 1,385,016 |
Sep 8, 2023 | 14.77 | 14.93 | 14.61 | 14.89 | 14.89 | 825,716 |
Sep 7, 2023 | 15.05 | 15.05 | 14.69 | 14.70 | 14.70 | 1,167,816 |
Sep 6, 2023 | 14.72 | 15.04 | 14.66 | 14.94 | 14.94 | 1,160,829 |
Sep 5, 2023 | 14.93 | 15.05 | 14.71 | 14.80 | 14.80 | 1,166,330 |
Sep 4, 2023 | 14.92 | 14.92 | 14.63 | 14.87 | 14.87 | 1,476,380 |
Sep 1, 2023 | 15.05 | 15.09 | 14.78 | 14.86 | 14.86 | 1,189,720 |
Aug 31, 2023 | 15.01 | 15.15 | 14.78 | 15.02 | 15.02 | 1,470,708 |
Aug 30, 2023 | 14.65 | 15.14 | 14.50 | 15.02 | 15.02 | 1,609,600 |
Aug 29, 2023 | 13.60 | 14.80 | 13.58 | 14.68 | 14.68 | 2,750,516 |
Aug 28, 2023 | 14.99 | 14.99 | 13.57 | 13.64 | 13.64 | 1,915,769 |
Aug 25, 2023 | 14.13 | 14.20 | 13.61 | 13.69 | 13.69 | 1,072,040 |
Aug 24, 2023 | 14.08 | 14.28 | 13.97 | 14.04 | 14.04 | 1,159,115 |
Aug 23, 2023 | 14.67 | 14.67 | 14.06 | 14.08 | 14.08 | 1,192,834 |
Aug 22, 2023 | 14.48 | 14.66 | 14.17 | 14.54 | 14.54 | 1,364,679 |
Aug 21, 2023 | 14.68 | 14.94 | 14.31 | 14.54 | 14.54 | 2,002,948 |
Aug 18, 2023 | 14.86 | 15.16 | 14.63 | 14.76 | 14.76 | 2,146,642 |
Aug 17, 2023 | 14.52 | 14.79 | 14.29 | 14.76 | 14.76 | 1,000,400 |
Aug 16, 2023 | 14.91 | 14.91 | 14.44 | 14.52 | 14.52 | 1,021,500 |
Aug 15, 2023 | 15.07 | 15.18 | 14.80 | 14.91 | 14.91 | 942,800 |
Aug 14, 2023 | 14.61 | 15.10 | 14.50 | 15.06 | 15.06 | 1,057,952 |
Aug 11, 2023 | 15.20 | 15.20 | 14.69 | 14.71 | 14.71 | 970,600 |
Aug 10, 2023 | 14.86 | 15.03 | 14.76 | 15.00 | 15.00 | 907,900 |
Aug 9, 2023 | 15.17 | 15.28 | 14.89 | 14.94 | 14.94 | 1,656,546 |
Aug 8, 2023 | 15.42 | 15.42 | 15.10 | 15.19 | 15.19 | 1,203,072 |
Aug 7, 2023 | 15.61 | 15.65 | 15.21 | 15.29 | 15.29 | 1,493,700 |
Aug 4, 2023 | 15.48 | 15.55 | 15.33 | 15.51 | 15.51 | 1,189,095 |
Aug 3, 2023 | 15.46 | 15.50 | 15.13 | 15.48 | 15.48 | 1,396,458 |
Aug 2, 2023 | 15.02 | 15.77 | 14.89 | 15.38 | 15.38 | 3,361,123 |
Aug 1, 2023 | 14.71 | 15.25 | 14.50 | 15.00 | 15.00 | 2,896,613 |
Jul 31, 2023 | 14.56 | 14.78 | 14.35 | 14.68 | 14.68 | 2,455,888 |
Jul 28, 2023 | 14.64 | 14.77 | 14.44 | 14.57 | 14.57 | 2,082,538 |
Jul 27, 2023 | 14.95 | 14.97 | 14.56 | 14.59 | 14.59 | 2,158,079 |
Jul 26, 2023 | 15.16 | 15.16 | 14.80 | 14.90 | 14.90 | 2,225,307 |
Jul 25, 2023 | 15.67 | 15.89 | 15.00 | 15.08 | 15.08 | 3,580,973 |
Jul 24, 2023 | 15.80 | 15.99 | 15.64 | 15.76 | 15.76 | 1,057,873 |
Jul 21, 2023 | 15.80 | 16.09 | 15.66 | 15.80 | 15.80 | 940,299 |
Jul 20, 2023 | 16.09 | 16.25 | 15.74 | 15.81 | 15.81 | 1,279,500 |
Jul 19, 2023 | 16.28 | 16.33 | 16.04 | 16.09 | 16.09 | 1,029,872 |
Jul 18, 2023 | 16.37 | 16.45 | 16.00 | 16.36 | 16.36 | 1,373,043 |
Jul 17, 2023 | 16.60 | 16.65 | 16.26 | 16.33 | 16.33 | 1,222,420 |
Jul 14, 2023 | 16.37 | 16.78 | 16.20 | 16.52 | 16.52 | 1,619,560 |
Jul 13, 2023 | 16.29 | 16.41 | 16.00 | 16.28 | 16.28 | 2,532,700 |
Jul 12, 2023 | 16.59 | 16.79 | 16.25 | 16.30 | 16.30 | 1,097,085 |
Jul 11, 2023 | 16.42 | 16.60 | 16.30 | 16.49 | 16.49 | 1,190,249 |
Jul 10, 2023 | 16.87 | 16.89 | 16.30 | 16.42 | 16.42 | 1,083,728 |
Jul 7, 2023 | 16.72 | 16.95 | 16.28 | 16.63 | 16.63 | 1,782,756 |
Jul 6, 2023 | 17.16 | 17.16 | 16.65 | 16.73 | 16.73 | 1,314,298 |
Jul 5, 2023 | 17.37 | 17.68 | 16.81 | 16.91 | 16.91 | 2,615,648 |
Jul 4, 2023 | 17.50 | 17.72 | 17.13 | 17.32 | 17.32 | 1,841,117 |
Jul 3, 2023 | 17.91 | 17.91 | 17.25 | 17.52 | 17.52 | 2,271,857 |
Jun 30, 2023 | 17.57 | 17.90 | 17.44 | 17.56 | 17.56 | 2,782,896 |
Jun 29, 2023 | 16.68 | 17.64 | 16.48 | 17.56 | 17.56 | 3,663,241 |
Jun 28, 2023 | 16.81 | 16.81 | 16.25 | 16.53 | 16.53 | 1,528,306 |
Jun 27, 2023 | 16.53 | 16.74 | 16.32 | 16.65 | 16.65 | 1,628,056 |
Jun 26, 2023 | 16.86 | 16.93 | 16.34 | 16.53 | 16.53 | 2,372,161 |
Jun 21, 2023 | 17.33 | 17.40 | 16.88 | 16.92 | 16.92 | 1,782,489 |
Jun 20, 2023 | 17.59 | 17.77 | 17.18 | 17.52 | 17.52 | 2,381,397 |
Jun 19, 2023 | 17.29 | 18.10 | 17.09 | 17.61 | 17.61 | 3,459,118 |
Jun 16, 2023 | 17.10 | 17.55 | 16.99 | 17.13 | 17.13 | 1,900,197 |
Jun 15, 2023 | 17.14 | 17.24 | 16.84 | 17.08 | 17.08 | 1,850,584 |
Jun 14, 2023 | 17.59 | 17.63 | 17.10 | 17.18 | 17.18 | 2,038,628 |
Jun 13, 2023 | 17.68 | 17.77 | 17.33 | 17.49 | 17.49 | 1,939,872 |
Jun 12, 2023 | 18.17 | 18.45 | 17.61 | 17.74 | 17.74 | 2,722,912 |
Jun 9, 2023 | 18.01 | 18.28 | 17.85 | 18.25 | 18.25 | 1,924,340 |
Jun 8, 2023 | 18.00 | 18.18 | 17.65 | 17.91 | 17.91 | 2,311,174 |
Jun 7, 2023 | 17.63 | 18.49 | 17.41 | 18.00 | 18.00 | 3,087,749 |
Jun 6, 2023 | 17.84 | 18.28 | 17.51 | 17.62 | 17.62 | 2,568,736 |
Jun 5, 2023 | 17.50 | 18.10 | 17.46 | 17.85 | 17.85 | 2,302,462 |
Jun 2, 2023 | 17.68 | 17.87 | 17.38 | 17.49 | 17.49 | 1,904,060 |
Jun 1, 2023 | 17.49 | 17.89 | 17.21 | 17.75 | 17.75 | 3,108,761 |
May 31, 2023 | 16.95 | 17.89 | 16.83 | 17.51 | 17.51 | 3,317,223 |
May 30, 2023 | 16.86 | 17.14 | 16.60 | 16.85 | 16.85 | 2,099,580 |
May 29, 2023 | 16.90 | 17.38 | 16.69 | 16.94 | 16.94 | 2,540,292 |
May 26, 2023 | 17.22 | 17.47 | 16.90 | 16.93 | 16.93 | 2,403,396 |
May 25, 2023 | 17.41 | 17.57 | 17.09 | 17.26 | 17.26 | 1,708,039 |
May 24, 2023 | 17.51 | 17.89 | 17.20 | 17.40 | 17.40 | 1,640,396 |
May 23, 2023 | 17.96 | 18.00 | 17.50 | 17.66 | 17.66 | 1,115,792 |
May 22, 2023 | 17.90 | 18.07 | 17.69 | 17.88 | 17.88 | 1,900,670 |
May 19, 2023 | 17.96 | 18.24 | 17.40 | 17.75 | 17.75 | 2,029,482 |
May 18, 2023 | 17.72 | 18.21 | 17.51 | 17.95 | 17.95 | 3,557,369 |
May 17, 2023 | 16.20 | 17.92 | 16.10 | 17.84 | 17.84 | 6,075,904 |
May 16, 2023 | 16.98 | 16.98 | 15.98 | 16.02 | 16.02 | 2,017,860 |
May 15, 2023 | 16.65 | 16.83 | 16.43 | 16.68 | 16.68 | 1,297,118 |
May 12, 2023 | 16.67 | 17.00 | 16.63 | 16.66 | 16.66 | 877,902 |
May 11, 2023 | 17.08 | 17.11 | 16.77 | 16.80 | 16.80 | 1,380,478 |
May 10, 2023 | 17.01 | 17.74 | 16.81 | 17.00 | 17.00 | 3,331,948 |
May 9, 2023 | 17.80 | 17.98 | 17.11 | 17.16 | 17.16 | 3,427,329 |
May 8, 2023 | 17.00 | 17.83 | 16.49 | 17.65 | 17.65 | 3,929,450 |
May 5, 2023 | 17.62 | 17.75 | 16.59 | 16.85 | 16.85 | 3,942,742 |
May 4, 2023 | 17.36 | 18.24 | 17.36 | 17.75 | 17.75 | 3,729,215 |
Apr 28, 2023 | 17.21 | 17.68 | 17.13 | 17.59 | 17.59 | 2,450,660 |
Apr 27, 2023 | 17.00 | 18.08 | 16.88 | 17.08 | 17.08 | 4,308,939 |
Apr 26, 2023 | 17.39 | 17.70 | 16.98 | 17.00 | 17.00 | 2,604,456 |
Apr 25, 2023 | 17.36 | 17.87 | 16.95 | 17.29 | 17.29 | 3,009,485 |
Apr 24, 2023 | 18.38 | 18.55 | 17.00 | 17.47 | 17.47 | 6,030,083 |