Shenzhen - Delayed Quote • CNY
Shenzhen Kangtai Biological Products Co., Ltd. (300601.SZ)
As of 2:20 PM GMT+8. Market Open.
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 | 20.20 | 20.23 | 19.38 | 20.23 | 20.23 | 11,707,192 |
Apr 25, 2024 | 19.38 | 19.75 | 19.14 | 19.39 | 19.39 | 10,420,349 |
Apr 24, 2024 | 19.85 | 19.90 | 19.45 | 19.51 | 19.51 | 9,911,123 |
Apr 23, 2024 | 20.15 | 20.25 | 19.57 | 19.88 | 19.88 | 9,383,245 |
Apr 22, 2024 | 20.00 | 20.60 | 19.90 | 20.11 | 20.11 | 8,987,833 |
Apr 19, 2024 | 20.20 | 20.29 | 19.90 | 19.94 | 19.94 | 7,909,049 |
Apr 18, 2024 | 20.44 | 20.77 | 20.18 | 20.40 | 20.40 | 8,351,691 |
Apr 17, 2024 | 20.15 | 20.60 | 20.13 | 20.45 | 20.45 | 9,530,354 |
Apr 16, 2024 | 20.47 | 20.89 | 19.93 | 19.97 | 19.97 | 12,170,569 |
Apr 15, 2024 | 20.90 | 21.19 | 20.28 | 20.55 | 20.55 | 14,758,650 |
Apr 12, 2024 | 21.19 | 21.51 | 20.90 | 20.96 | 20.96 | 5,712,355 |
Apr 11, 2024 | 21.28 | 21.50 | 21.03 | 21.11 | 21.11 | 6,535,143 |
Apr 10, 2024 | 21.88 | 21.95 | 21.36 | 21.43 | 21.43 | 5,587,098 |
Apr 9, 2024 | 21.35 | 22.04 | 21.28 | 21.97 | 21.97 | 7,144,436 |
Apr 8, 2024 | 22.05 | 22.06 | 21.40 | 21.45 | 21.45 | 8,036,119 |
Apr 3, 2024 | 22.32 | 22.60 | 22.17 | 22.22 | 22.22 | 6,461,254 |
Apr 2, 2024 | 22.59 | 22.67 | 22.19 | 22.49 | 22.49 | 6,476,547 |
Apr 1, 2024 | 21.96 | 22.63 | 21.94 | 22.59 | 22.59 | 7,331,230 |
Mar 29, 2024 | 21.73 | 21.88 | 21.53 | 21.89 | 21.89 | 2,747,780 |
Mar 28, 2024 | 21.66 | 22.06 | 21.51 | 21.83 | 21.83 | 6,282,236 |
Mar 27, 2024 | 22.48 | 22.58 | 21.67 | 21.68 | 21.68 | 8,334,763 |
Mar 26, 2024 | 22.40 | 22.59 | 22.00 | 22.39 | 22.39 | 8,368,698 |
Mar 25, 2024 | 22.87 | 22.92 | 22.35 | 22.44 | 22.44 | 9,873,733 |
Mar 22, 2024 | 23.45 | 23.52 | 22.60 | 22.68 | 22.68 | 9,894,535 |
Mar 21, 2024 | 23.93 | 24.06 | 23.40 | 23.48 | 23.48 | 8,216,937 |
Mar 20, 2024 | 23.72 | 24.18 | 23.51 | 23.93 | 23.93 | 8,770,966 |
Mar 19, 2024 | 24.07 | 24.13 | 23.76 | 23.76 | 23.76 | 8,235,631 |
Mar 18, 2024 | 23.89 | 24.20 | 23.60 | 24.19 | 24.19 | 9,895,293 |
Mar 15, 2024 | 23.76 | 24.30 | 23.41 | 23.83 | 23.83 | 9,862,763 |
Mar 14, 2024 | 24.58 | 24.80 | 23.69 | 23.83 | 23.83 | 11,382,357 |
Mar 13, 2024 | 24.20 | 24.25 | 23.70 | 23.98 | 23.98 | 11,063,074 |
Mar 12, 2024 | 23.89 | 24.48 | 23.80 | 24.26 | 24.26 | 13,983,420 |
Mar 11, 2024 | 22.90 | 23.75 | 22.81 | 23.71 | 23.71 | 11,195,211 |
Mar 8, 2024 | 22.80 | 23.14 | 22.60 | 22.91 | 22.91 | 9,321,879 |
Mar 7, 2024 | 23.69 | 23.86 | 22.85 | 22.85 | 22.85 | 11,120,797 |
Mar 6, 2024 | 23.98 | 24.11 | 23.43 | 23.78 | 23.78 | 8,422,684 |
Mar 5, 2024 | 24.30 | 24.32 | 23.85 | 23.98 | 23.98 | 11,220,211 |
Mar 4, 2024 | 24.09 | 24.96 | 24.06 | 24.47 | 24.47 | 13,069,252 |
Mar 1, 2024 | 24.20 | 24.41 | 23.90 | 24.25 | 24.25 | 11,136,650 |
Feb 29, 2024 | 23.70 | 24.30 | 23.58 | 24.27 | 24.27 | 16,254,581 |
Feb 28, 2024 | 24.29 | 25.35 | 23.87 | 23.87 | 23.87 | 19,725,878 |
Feb 27, 2024 | 23.86 | 24.44 | 23.66 | 24.44 | 24.44 | 11,315,355 |
Feb 26, 2024 | 24.15 | 24.48 | 23.65 | 24.04 | 24.04 | 13,457,939 |
Feb 23, 2024 | 23.75 | 23.95 | 23.46 | 23.94 | 23.94 | 10,243,569 |
Feb 22, 2024 | 23.60 | 23.80 | 23.42 | 23.77 | 23.77 | 10,261,441 |
Feb 21, 2024 | 23.30 | 24.30 | 23.12 | 23.61 | 23.61 | 12,315,845 |
Feb 20, 2024 | 23.49 | 23.99 | 23.25 | 23.53 | 23.53 | 10,240,209 |
Feb 19, 2024 | 23.99 | 23.99 | 23.14 | 23.60 | 23.60 | 14,328,382 |
Feb 8, 2024 | 23.51 | 25.20 | 23.49 | 23.59 | 23.59 | 23,134,916 |
Feb 7, 2024 | 22.68 | 23.93 | 22.42 | 23.83 | 23.83 | 25,660,907 |
Feb 6, 2024 | 19.41 | 22.55 | 19.39 | 22.46 | 22.46 | 24,617,219 |
Feb 5, 2024 | 19.97 | 20.51 | 18.44 | 19.69 | 19.69 | 18,340,724 |
Feb 2, 2024 | 21.07 | 21.39 | 19.50 | 20.11 | 20.11 | 14,108,213 |
Feb 1, 2024 | 20.70 | 21.67 | 20.70 | 21.08 | 21.08 | 8,989,200 |
Jan 31, 2024 | 21.51 | 21.75 | 20.87 | 20.90 | 20.90 | 11,634,453 |
Jan 30, 2024 | 22.08 | 22.44 | 21.53 | 21.55 | 21.55 | 8,773,144 |
Jan 29, 2024 | 23.13 | 23.30 | 22.27 | 22.31 | 22.31 | 10,078,896 |
Jan 26, 2024 | 23.70 | 23.89 | 22.92 | 22.99 | 22.99 | 10,203,511 |
Jan 25, 2024 | 23.40 | 24.05 | 23.13 | 23.85 | 23.85 | 10,144,843 |
Jan 24, 2024 | 23.44 | 23.66 | 22.67 | 23.36 | 23.36 | 10,006,099 |
Jan 23, 2024 | 22.54 | 23.27 | 22.43 | 23.12 | 23.12 | 9,197,091 |
Jan 22, 2024 | 24.01 | 24.05 | 22.41 | 22.67 | 22.67 | 13,300,327 |
Jan 19, 2024 | 24.08 | 24.38 | 23.88 | 24.02 | 24.02 | 6,898,144 |
Jan 18, 2024 | 24.01 | 24.26 | 23.46 | 24.18 | 24.18 | 12,203,255 |
Jan 17, 2024 | 25.09 | 25.29 | 24.29 | 24.31 | 24.31 | 9,376,983 |
Jan 16, 2024 | 25.18 | 25.25 | 24.65 | 25.11 | 25.11 | 9,182,139 |
Jan 15, 2024 | 24.89 | 25.54 | 24.88 | 25.29 | 25.29 | 6,935,034 |
Jan 12, 2024 | 25.25 | 25.59 | 25.10 | 25.13 | 25.13 | 8,473,679 |
Jan 11, 2024 | 24.90 | 25.64 | 24.85 | 25.50 | 25.50 | 13,621,733 |
Jan 10, 2024 | 25.80 | 26.12 | 25.10 | 25.25 | 25.25 | 20,818,780 |
Jan 9, 2024 | 24.70 | 25.14 | 24.64 | 24.80 | 24.80 | 7,851,537 |
Jan 8, 2024 | 25.14 | 25.23 | 24.77 | 24.78 | 24.78 | 7,398,529 |
Jan 5, 2024 | 25.86 | 25.96 | 25.06 | 25.23 | 25.23 | 9,795,662 |
Jan 4, 2024 | 26.41 | 26.55 | 25.84 | 25.94 | 25.94 | 8,435,830 |
Jan 3, 2024 | 26.60 | 26.84 | 26.30 | 26.40 | 26.40 | 6,851,069 |
Jan 2, 2024 | 27.16 | 27.35 | 26.46 | 26.63 | 26.63 | 9,974,764 |
Dec 29, 2023 | 27.22 | 27.70 | 26.99 | 27.15 | 27.15 | 10,922,790 |
Dec 28, 2023 | 26.01 | 27.15 | 26.00 | 26.90 | 26.90 | 12,500,376 |
Dec 27, 2023 | 26.71 | 26.71 | 26.00 | 26.10 | 26.10 | 12,609,696 |
Dec 26, 2023 | 26.70 | 27.13 | 26.51 | 26.80 | 26.80 | 7,879,963 |
Dec 25, 2023 | 26.60 | 26.94 | 26.60 | 26.75 | 26.75 | 6,578,240 |
Dec 22, 2023 | 27.10 | 27.22 | 26.44 | 26.60 | 26.60 | 14,650,923 |
Dec 21, 2023 | 27.48 | 27.56 | 27.00 | 27.24 | 27.24 | 14,546,409 |
Dec 20, 2023 | 28.40 | 28.58 | 27.54 | 27.57 | 27.57 | 10,926,117 |
Dec 19, 2023 | 28.90 | 28.90 | 27.95 | 28.29 | 28.29 | 13,076,414 |
Dec 18, 2023 | 29.22 | 29.56 | 28.80 | 28.98 | 28.98 | 8,666,862 |
Dec 15, 2023 | 29.93 | 30.19 | 29.23 | 29.41 | 29.41 | 10,971,189 |
Dec 14, 2023 | 30.43 | 30.68 | 29.85 | 29.91 | 29.91 | 8,232,759 |
Dec 13, 2023 | 30.40 | 30.84 | 30.15 | 30.20 | 30.20 | 11,584,528 |
Dec 12, 2023 | 32.30 | 32.33 | 29.02 | 30.68 | 30.68 | 33,865,163 |
Dec 11, 2023 | 32.10 | 32.12 | 31.34 | 31.87 | 31.87 | 16,085,253 |
Dec 8, 2023 | 32.08 | 32.68 | 31.60 | 32.60 | 32.60 | 30,007,634 |
Dec 7, 2023 | 32.53 | 33.50 | 31.92 | 32.12 | 32.12 | 20,590,283 |
Dec 6, 2023 | 32.53 | 32.89 | 32.20 | 32.52 | 32.52 | 15,240,553 |
Dec 5, 2023 | 32.99 | 34.18 | 32.56 | 32.67 | 32.67 | 21,446,595 |
Dec 4, 2023 | 33.42 | 33.52 | 32.30 | 33.05 | 33.05 | 21,102,800 |
Dec 1, 2023 | 32.10 | 33.72 | 32.03 | 33.53 | 33.53 | 32,270,984 |
Nov 30, 2023 | 31.48 | 32.35 | 31.16 | 32.12 | 32.12 | 21,349,334 |
Nov 29, 2023 | 31.75 | 32.20 | 31.36 | 31.43 | 31.43 | 16,389,298 |
Nov 28, 2023 | 29.68 | 32.10 | 29.45 | 31.75 | 31.75 | 30,259,407 |
Nov 27, 2023 | 29.53 | 30.15 | 29.42 | 29.64 | 29.64 | 7,955,399 |
Nov 24, 2023 | 29.80 | 30.09 | 29.45 | 29.63 | 29.63 | 5,780,234 |
Nov 23, 2023 | 29.78 | 30.09 | 29.43 | 29.80 | 29.80 | 5,928,741 |
Nov 22, 2023 | 29.87 | 30.03 | 29.64 | 29.70 | 29.70 | 6,081,280 |
Nov 21, 2023 | 30.17 | 30.40 | 29.76 | 29.88 | 29.88 | 6,673,270 |
Nov 20, 2023 | 29.96 | 30.30 | 29.69 | 30.11 | 30.11 | 5,485,459 |
Nov 17, 2023 | 29.60 | 29.97 | 29.56 | 29.96 | 29.96 | 5,484,923 |
Nov 16, 2023 | 30.01 | 30.19 | 29.55 | 29.65 | 29.65 | 6,524,140 |
Nov 15, 2023 | 30.30 | 30.47 | 29.85 | 30.15 | 30.15 | 6,771,338 |
Nov 14, 2023 | 30.12 | 30.35 | 29.82 | 30.07 | 30.07 | 6,666,160 |
Nov 13, 2023 | 31.10 | 31.30 | 29.76 | 30.22 | 30.22 | 13,209,881 |
Nov 10, 2023 | 30.80 | 31.18 | 30.47 | 31.00 | 31.00 | 7,688,122 |
Nov 9, 2023 | 31.11 | 31.35 | 30.67 | 30.82 | 30.82 | 8,684,328 |
Nov 8, 2023 | 30.88 | 31.68 | 30.77 | 31.14 | 31.14 | 13,844,935 |
Nov 7, 2023 | 30.49 | 31.32 | 30.26 | 30.98 | 30.98 | 13,368,203 |
Nov 6, 2023 | 30.00 | 30.70 | 29.99 | 30.50 | 30.50 | 12,528,711 |
Nov 3, 2023 | 29.79 | 30.10 | 29.65 | 29.85 | 29.85 | 5,702,770 |
Nov 2, 2023 | 30.27 | 30.59 | 29.76 | 29.77 | 29.77 | 7,266,644 |
Nov 1, 2023 | 30.15 | 30.60 | 29.96 | 30.20 | 30.20 | 6,965,003 |
Oct 31, 2023 | 30.21 | 30.50 | 29.95 | 30.33 | 30.33 | 9,643,532 |
Oct 30, 2023 | 28.90 | 30.95 | 28.90 | 30.29 | 30.29 | 20,220,023 |
Oct 27, 2023 | 28.12 | 29.54 | 27.47 | 29.18 | 29.18 | 16,499,840 |
Oct 26, 2023 | 28.33 | 28.77 | 28.13 | 28.75 | 28.75 | 6,127,972 |
Oct 25, 2023 | 28.50 | 29.10 | 28.49 | 28.66 | 28.66 | 10,208,169 |
Oct 24, 2023 | 28.48 | 28.54 | 27.75 | 28.33 | 28.33 | 6,405,161 |
Oct 23, 2023 | 28.03 | 28.35 | 27.73 | 28.35 | 28.35 | 5,376,521 |
Oct 20, 2023 | 28.48 | 28.80 | 28.20 | 28.29 | 28.29 | 6,773,212 |
Oct 19, 2023 | 28.68 | 29.05 | 28.48 | 28.76 | 28.76 | 7,114,944 |
Oct 18, 2023 | 29.60 | 29.61 | 28.86 | 28.94 | 28.94 | 5,857,227 |
Oct 17, 2023 | 29.45 | 29.66 | 28.85 | 29.56 | 29.56 | 6,857,653 |
Oct 16, 2023 | 29.95 | 30.20 | 29.20 | 29.44 | 29.44 | 8,496,590 |
Oct 13, 2023 | 0.18 Dividend | |||||
Oct 13, 2023 | 29.64 | 30.13 | 29.48 | 29.80 | 29.80 | 9,047,488 |
Oct 12, 2023 | 30.26 | 30.26 | 29.49 | 29.81 | 29.63 | 8,629,661 |
Oct 11, 2023 | 29.02 | 30.31 | 29.02 | 29.94 | 29.76 | 15,811,148 |
Oct 10, 2023 | 29.55 | 29.75 | 28.97 | 29.02 | 28.84 | 7,938,342 |
Oct 9, 2023 | 29.60 | 30.18 | 29.09 | 29.54 | 29.36 | 12,853,303 |
Sep 28, 2023 | 29.47 | 29.60 | 29.08 | 29.27 | 29.09 | 9,608,144 |
Sep 27, 2023 | 28.59 | 29.40 | 28.48 | 29.26 | 29.08 | 13,590,095 |
Sep 26, 2023 | 28.79 | 28.91 | 28.43 | 28.50 | 28.33 | 6,490,895 |
Sep 25, 2023 | 28.60 | 29.02 | 28.46 | 28.77 | 28.60 | 9,549,377 |
Sep 22, 2023 | 28.26 | 28.65 | 27.86 | 28.57 | 28.40 | 8,496,256 |
Sep 21, 2023 | 28.76 | 28.81 | 28.25 | 28.29 | 28.12 | 7,048,599 |
Sep 20, 2023 | 28.93 | 29.19 | 28.69 | 28.80 | 28.63 | 8,016,978 |
Sep 19, 2023 | 29.13 | 29.33 | 28.74 | 28.85 | 28.68 | 11,084,000 |
Sep 18, 2023 | 28.10 | 29.84 | 28.08 | 29.10 | 28.92 | 23,792,843 |
Sep 15, 2023 | 27.24 | 27.90 | 27.11 | 27.55 | 27.38 | 8,391,736 |
Sep 14, 2023 | 26.99 | 27.30 | 26.63 | 27.23 | 27.07 | 4,964,797 |
Sep 13, 2023 | 27.41 | 27.54 | 26.75 | 27.12 | 26.96 | 5,090,499 |
Sep 12, 2023 | 27.26 | 27.54 | 27.02 | 27.50 | 27.33 | 5,431,989 |
Sep 11, 2023 | 26.95 | 27.88 | 26.95 | 27.35 | 27.18 | 8,967,329 |
Sep 8, 2023 | 26.58 | 27.09 | 26.50 | 26.91 | 26.75 | 3,743,762 |
Sep 7, 2023 | 27.01 | 27.18 | 26.67 | 26.71 | 26.55 | 5,366,680 |
Sep 6, 2023 | 27.52 | 27.60 | 26.95 | 27.21 | 27.05 | 5,966,037 |
Sep 5, 2023 | 27.65 | 27.72 | 27.41 | 27.61 | 27.44 | 4,309,069 |
Sep 4, 2023 | 27.78 | 27.86 | 27.33 | 27.65 | 27.48 | 5,698,194 |
Sep 1, 2023 | 28.02 | 28.10 | 27.64 | 27.72 | 27.55 | 4,334,215 |
Aug 31, 2023 | 28.10 | 28.10 | 27.61 | 27.87 | 27.70 | 6,638,210 |
Aug 30, 2023 | 28.17 | 28.49 | 28.03 | 28.14 | 27.97 | 6,625,423 |
Aug 29, 2023 | 27.31 | 28.48 | 27.31 | 28.35 | 28.18 | 11,482,140 |
Aug 28, 2023 | 28.93 | 28.93 | 27.34 | 27.49 | 27.32 | 14,891,218 |
Aug 25, 2023 | 27.05 | 27.09 | 26.40 | 26.61 | 26.45 | 9,856,247 |
Aug 24, 2023 | 26.95 | 27.56 | 26.45 | 27.17 | 27.01 | 9,400,721 |
Aug 23, 2023 | 27.52 | 27.93 | 26.81 | 26.94 | 26.78 | 8,139,722 |
Aug 22, 2023 | 28.28 | 28.42 | 26.70 | 27.58 | 27.41 | 11,894,210 |
Aug 21, 2023 | 28.22 | 28.50 | 27.40 | 28.03 | 27.86 | 6,134,933 |
Aug 18, 2023 | 28.51 | 28.69 | 28.19 | 28.21 | 28.04 | 5,518,812 |
Aug 17, 2023 | 28.01 | 28.68 | 27.75 | 28.54 | 28.37 | 8,074,946 |
Aug 16, 2023 | 29.00 | 29.27 | 28.11 | 28.23 | 28.06 | 11,526,637 |
Aug 15, 2023 | 28.46 | 29.04 | 28.12 | 28.83 | 28.66 | 8,966,415 |
Aug 14, 2023 | 28.41 | 28.57 | 27.82 | 28.49 | 28.32 | 8,004,162 |
Aug 11, 2023 | 29.32 | 29.37 | 28.43 | 28.48 | 28.31 | 10,031,270 |
Aug 10, 2023 | 29.20 | 29.53 | 28.78 | 29.32 | 29.14 | 10,514,496 |
Aug 9, 2023 | 28.09 | 30.17 | 28.01 | 29.44 | 29.26 | 21,059,306 |
Aug 8, 2023 | 28.23 | 28.42 | 27.88 | 28.00 | 27.83 | 6,523,840 |
Aug 7, 2023 | 28.78 | 28.78 | 27.90 | 28.17 | 28.00 | 10,251,657 |
Aug 4, 2023 | 29.08 | 29.67 | 28.78 | 28.80 | 28.63 | 7,406,443 |
Aug 3, 2023 | 28.86 | 29.14 | 28.60 | 29.01 | 28.83 | 7,948,692 |
Aug 2, 2023 | 29.06 | 29.28 | 28.73 | 28.89 | 28.72 | 8,068,069 |
Aug 1, 2023 | 29.02 | 29.95 | 29.02 | 29.26 | 29.08 | 13,909,864 |
Jul 31, 2023 | 29.78 | 30.20 | 29.00 | 29.29 | 29.11 | 20,686,284 |
Jul 28, 2023 | 29.94 | 30.36 | 29.58 | 30.16 | 29.98 | 13,318,568 |
Jul 27, 2023 | 29.93 | 30.55 | 29.70 | 30.09 | 29.91 | 16,111,914 |
Jul 26, 2023 | 28.75 | 30.68 | 28.57 | 29.93 | 29.75 | 31,638,459 |
Jul 25, 2023 | 29.13 | 29.14 | 28.42 | 28.90 | 28.73 | 16,473,480 |
Jul 24, 2023 | 28.22 | 29.65 | 27.90 | 28.99 | 28.81 | 27,888,189 |
Jul 21, 2023 | 26.80 | 29.56 | 26.47 | 28.60 | 28.43 | 42,830,186 |
Jul 20, 2023 | 25.68 | 25.90 | 24.95 | 24.97 | 24.82 | 8,845,464 |
Jul 19, 2023 | 26.03 | 26.22 | 25.50 | 25.60 | 25.45 | 6,924,123 |
Jul 18, 2023 | 26.11 | 26.27 | 25.90 | 26.14 | 25.98 | 3,515,405 |
Jul 17, 2023 | 26.30 | 26.33 | 25.78 | 26.11 | 25.95 | 5,389,153 |
Jul 14, 2023 | 26.64 | 26.77 | 26.23 | 26.34 | 26.18 | 6,010,059 |
Jul 13, 2023 | 26.48 | 26.79 | 26.28 | 26.70 | 26.54 | 7,017,446 |
Jul 12, 2023 | 26.50 | 26.87 | 26.25 | 26.30 | 26.14 | 8,157,595 |
Jul 11, 2023 | 26.08 | 26.74 | 26.08 | 26.61 | 26.45 | 9,307,751 |
Jul 10, 2023 | 25.17 | 26.44 | 25.00 | 26.07 | 25.91 | 13,240,572 |
Jul 7, 2023 | 24.95 | 25.35 | 24.88 | 25.14 | 24.99 | 5,326,103 |
Jul 6, 2023 | 25.38 | 25.49 | 24.98 | 25.02 | 24.87 | 6,217,340 |
Jul 5, 2023 | 25.68 | 25.77 | 25.32 | 25.48 | 25.33 | 7,093,599 |
Jul 4, 2023 | 25.56 | 25.87 | 25.26 | 25.87 | 25.71 | 7,458,140 |
Jul 3, 2023 | 25.39 | 25.76 | 25.21 | 25.64 | 25.49 | 6,697,513 |
Jun 30, 2023 | 24.81 | 25.60 | 24.75 | 25.39 | 25.24 | 7,424,937 |
Jun 29, 2023 | 25.01 | 25.28 | 24.71 | 24.80 | 24.65 | 5,736,658 |
Jun 28, 2023 | 25.39 | 25.54 | 24.92 | 25.07 | 24.92 | 4,827,979 |
Jun 27, 2023 | 25.02 | 25.66 | 24.94 | 25.37 | 25.22 | 6,496,587 |
Jun 26, 2023 | 24.74 | 25.39 | 24.60 | 24.93 | 24.78 | 8,420,966 |
Jun 21, 2023 | 25.43 | 25.59 | 24.90 | 24.95 | 24.80 | 6,869,134 |
Jun 20, 2023 | 25.83 | 25.97 | 25.47 | 25.54 | 25.39 | 5,418,646 |
Jun 19, 2023 | 25.51 | 26.12 | 25.49 | 25.72 | 25.56 | 7,224,399 |
Jun 16, 2023 | 25.50 | 25.86 | 25.33 | 25.80 | 25.64 | 8,725,210 |
Jun 15, 2023 | 24.88 | 25.58 | 24.75 | 25.50 | 25.35 | 12,047,007 |
Jun 14, 2023 | 25.14 | 25.27 | 24.74 | 24.74 | 24.59 | 9,086,602 |
Jun 13, 2023 | 25.50 | 25.65 | 25.00 | 25.14 | 24.99 | 8,912,617 |
Jun 12, 2023 | 25.46 | 25.59 | 24.89 | 25.36 | 25.21 | 12,992,721 |
Jun 9, 2023 | 25.56 | 26.08 | 25.20 | 25.61 | 25.46 | 18,458,701 |
Jun 8, 2023 | 26.00 | 26.10 | 25.30 | 25.46 | 25.31 | 11,162,975 |
Jun 7, 2023 | 26.53 | 26.75 | 25.85 | 25.93 | 25.77 | 10,951,431 |
Jun 6, 2023 | 27.30 | 27.33 | 26.53 | 26.53 | 26.37 | 7,011,200 |
Jun 5, 2023 | 27.90 | 27.90 | 27.12 | 27.30 | 27.14 | 7,253,168 |
Jun 2, 2023 | 28.16 | 28.21 | 27.67 | 27.96 | 27.79 | 5,169,388 |
Jun 1, 2023 | 27.69 | 28.41 | 27.68 | 28.08 | 27.91 | 6,623,999 |
May 31, 2023 | 27.81 | 28.16 | 27.64 | 27.79 | 27.62 | 6,421,398 |
May 30, 2023 | 28.12 | 28.40 | 27.58 | 27.95 | 27.78 | 7,554,551 |
May 29, 2023 | 28.97 | 29.30 | 27.70 | 28.17 | 28.00 | 10,878,444 |
May 26, 2023 | 28.30 | 29.10 | 28.30 | 29.02 | 28.84 | 5,708,769 |
May 25, 2023 | 28.35 | 28.51 | 28.03 | 28.32 | 28.15 | 5,873,899 |
May 24, 2023 | 29.33 | 29.33 | 28.30 | 28.43 | 28.26 | 7,563,515 |
May 23, 2023 | 29.30 | 30.04 | 29.21 | 29.35 | 29.17 | 8,652,411 |
May 22, 2023 | 29.10 | 29.37 | 28.96 | 29.23 | 29.05 | 5,094,376 |
May 19, 2023 | 28.76 | 29.36 | 28.72 | 29.17 | 28.99 | 5,628,057 |
May 18, 2023 | 29.40 | 29.56 | 28.33 | 28.83 | 28.66 | 10,378,459 |
May 17, 2023 | 29.80 | 29.82 | 29.27 | 29.49 | 29.31 | 4,963,241 |
May 16, 2023 | 30.05 | 30.33 | 29.67 | 29.80 | 29.62 | 4,678,818 |
May 15, 2023 | 30.03 | 30.17 | 29.24 | 29.92 | 29.74 | 6,687,210 |
May 12, 2023 | 30.30 | 30.72 | 30.03 | 30.04 | 29.86 | 5,425,449 |
May 11, 2023 | 29.90 | 30.50 | 29.87 | 30.23 | 30.05 | 4,892,949 |
May 10, 2023 | 29.78 | 30.24 | 29.69 | 29.82 | 29.64 | 4,829,163 |
May 9, 2023 | 30.32 | 30.49 | 29.73 | 29.78 | 29.60 | 4,677,036 |
May 8, 2023 | 29.70 | 30.52 | 29.54 | 30.32 | 30.14 | 6,577,491 |
May 5, 2023 | 30.21 | 30.29 | 29.41 | 29.53 | 29.35 | 5,082,777 |
May 4, 2023 | 30.30 | 30.60 | 29.80 | 30.18 | 30.00 | 5,243,549 |
Apr 28, 2023 | 30.32 | 30.65 | 29.93 | 30.31 | 30.13 | 5,724,062 |
Apr 27, 2023 | 30.16 | 30.48 | 29.90 | 30.28 | 30.10 | 4,663,477 |
Apr 26, 2023 | 29.80 | 30.45 | 29.78 | 30.15 | 29.97 | 6,268,867 |