Shenzhen - Delayed Quote • CNY
Henan BCCY Environmental Energy Co., Ltd (300614.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 | 10.36 | 10.52 | 10.10 | 10.42 | 10.42 | 2,732,400 |
Apr 25, 2024 | 10.44 | 10.63 | 10.29 | 10.43 | 10.43 | 2,139,558 |
Apr 24, 2024 | 10.26 | 10.55 | 10.17 | 10.41 | 10.41 | 2,577,158 |
Apr 23, 2024 | 10.03 | 10.30 | 9.81 | 10.17 | 10.17 | 2,935,500 |
Apr 22, 2024 | 10.03 | 10.21 | 9.60 | 9.86 | 9.86 | 2,451,800 |
Apr 19, 2024 | 10.07 | 10.25 | 9.74 | 10.05 | 10.05 | 2,450,300 |
Apr 18, 2024 | 10.27 | 10.49 | 9.81 | 10.07 | 10.07 | 3,334,600 |
Apr 17, 2024 | 9.29 | 10.35 | 9.29 | 10.29 | 10.29 | 4,735,600 |
Apr 16, 2024 | 10.50 | 10.50 | 9.15 | 9.18 | 9.18 | 4,970,800 |
Apr 15, 2024 | 12.08 | 12.41 | 10.38 | 10.53 | 10.53 | 5,705,376 |
Apr 12, 2024 | 12.53 | 12.75 | 12.18 | 12.21 | 12.21 | 1,899,800 |
Apr 11, 2024 | 12.27 | 12.81 | 12.08 | 12.54 | 12.54 | 2,346,426 |
Apr 10, 2024 | 12.92 | 13.01 | 12.16 | 12.38 | 12.38 | 2,588,400 |
Apr 9, 2024 | 12.66 | 13.02 | 12.58 | 12.98 | 12.98 | 2,162,900 |
Apr 8, 2024 | 13.42 | 13.42 | 12.61 | 12.61 | 12.61 | 2,538,400 |
Apr 3, 2024 | 13.47 | 13.60 | 13.03 | 13.28 | 13.28 | 1,823,700 |
Apr 2, 2024 | 13.44 | 13.53 | 13.23 | 13.42 | 13.42 | 1,815,947 |
Apr 1, 2024 | 13.17 | 13.43 | 13.00 | 13.41 | 13.41 | 2,073,267 |
Mar 29, 2024 | 12.82 | 13.10 | 12.79 | 12.93 | 12.93 | 1,021,200 |
Mar 28, 2024 | 12.45 | 12.93 | 12.35 | 12.82 | 12.82 | 2,137,335 |
Mar 27, 2024 | 12.95 | 13.10 | 12.40 | 12.41 | 12.41 | 2,417,209 |
Mar 26, 2024 | 12.85 | 13.12 | 12.67 | 12.96 | 12.96 | 2,297,100 |
Mar 25, 2024 | 13.37 | 13.39 | 12.86 | 12.86 | 12.86 | 2,403,100 |
Mar 22, 2024 | 13.73 | 13.82 | 13.25 | 13.38 | 13.38 | 3,063,975 |
Mar 21, 2024 | 13.88 | 14.02 | 13.50 | 13.73 | 13.73 | 2,577,488 |
Mar 20, 2024 | 13.74 | 13.88 | 13.54 | 13.88 | 13.88 | 2,434,213 |
Mar 19, 2024 | 13.68 | 13.86 | 13.57 | 13.69 | 13.69 | 2,619,913 |
Mar 18, 2024 | 13.50 | 13.68 | 13.39 | 13.68 | 13.68 | 3,145,068 |
Mar 15, 2024 | 13.16 | 13.57 | 12.91 | 13.43 | 13.43 | 3,695,300 |
Mar 14, 2024 | 13.14 | 13.46 | 12.90 | 13.25 | 13.25 | 2,692,400 |
Mar 13, 2024 | 13.30 | 13.30 | 12.84 | 13.14 | 13.14 | 2,148,500 |
Mar 12, 2024 | 13.06 | 13.12 | 12.72 | 13.12 | 13.12 | 2,374,231 |
Mar 11, 2024 | 12.65 | 12.87 | 12.42 | 12.87 | 12.87 | 1,888,515 |
Mar 8, 2024 | 12.38 | 12.59 | 12.16 | 12.49 | 12.49 | 1,767,523 |
Mar 7, 2024 | 12.74 | 12.74 | 12.27 | 12.35 | 12.35 | 2,075,106 |
Mar 6, 2024 | 12.46 | 12.64 | 12.01 | 12.43 | 12.43 | 1,957,894 |
Mar 5, 2024 | 12.84 | 12.84 | 12.21 | 12.26 | 12.26 | 2,910,785 |
Mar 4, 2024 | 12.78 | 13.16 | 12.55 | 12.74 | 12.74 | 2,446,285 |
Mar 1, 2024 | 12.80 | 13.28 | 12.61 | 12.85 | 12.85 | 2,626,900 |
Feb 29, 2024 | 12.10 | 12.72 | 11.88 | 12.66 | 12.66 | 2,954,500 |
Feb 28, 2024 | 13.88 | 14.19 | 12.20 | 12.25 | 12.25 | 4,447,842 |
Feb 27, 2024 | 13.32 | 13.80 | 13.18 | 13.79 | 13.79 | 2,135,055 |
Feb 26, 2024 | 13.01 | 13.83 | 12.91 | 13.31 | 13.31 | 3,537,402 |
Feb 23, 2024 | 12.44 | 12.96 | 12.37 | 12.89 | 12.89 | 2,456,417 |
Feb 22, 2024 | 12.01 | 12.44 | 12.01 | 12.35 | 12.35 | 2,189,000 |
Feb 21, 2024 | 11.65 | 12.35 | 11.50 | 12.07 | 12.07 | 2,946,199 |
Feb 20, 2024 | 11.57 | 11.89 | 11.35 | 11.75 | 11.75 | 2,848,313 |
Feb 19, 2024 | 10.57 | 11.88 | 10.57 | 11.65 | 11.65 | 4,476,244 |
Feb 8, 2024 | 9.61 | 10.79 | 8.44 | 10.61 | 10.61 | 5,514,602 |
Feb 7, 2024 | 10.51 | 10.68 | 9.59 | 9.64 | 9.64 | 4,729,708 |
Feb 6, 2024 | 10.70 | 11.19 | 9.36 | 10.47 | 10.47 | 5,303,258 |
Feb 5, 2024 | 12.54 | 12.78 | 10.69 | 10.89 | 10.89 | 4,673,454 |
Feb 2, 2024 | 13.92 | 14.24 | 12.35 | 12.80 | 12.80 | 2,962,500 |
Feb 1, 2024 | 13.76 | 14.01 | 13.35 | 13.97 | 13.97 | 3,870,731 |
Jan 31, 2024 | 14.81 | 15.10 | 13.90 | 13.90 | 13.90 | 3,471,113 |
Jan 30, 2024 | 15.39 | 15.69 | 15.09 | 15.13 | 15.13 | 1,690,900 |
Jan 29, 2024 | 16.28 | 16.37 | 15.49 | 15.49 | 15.49 | 2,002,700 |
Jan 26, 2024 | 16.54 | 16.83 | 16.26 | 16.28 | 16.28 | 1,954,800 |
Jan 25, 2024 | 15.72 | 16.47 | 15.65 | 16.47 | 16.47 | 1,903,400 |
Jan 24, 2024 | 15.76 | 15.99 | 15.08 | 15.74 | 15.74 | 2,242,200 |
Jan 23, 2024 | 16.26 | 16.29 | 15.33 | 15.76 | 15.76 | 1,722,100 |
Jan 22, 2024 | 16.85 | 16.85 | 15.61 | 15.75 | 15.75 | 2,466,380 |
Jan 19, 2024 | 17.05 | 17.29 | 16.76 | 16.85 | 16.85 | 1,364,729 |
Jan 18, 2024 | 17.18 | 17.27 | 16.45 | 17.05 | 17.05 | 2,272,705 |
Jan 17, 2024 | 17.79 | 17.90 | 17.14 | 17.18 | 17.18 | 1,458,300 |
Jan 16, 2024 | 18.26 | 18.26 | 17.38 | 17.79 | 17.79 | 2,329,000 |
Jan 15, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Jan 12, 2024 | 18.58 | 19.03 | 18.47 | 18.50 | 18.50 | 2,337,401 |
Jan 11, 2024 | 18.46 | 18.46 | 18.05 | 18.40 | 18.40 | 1,482,913 |
Jan 10, 2024 | 18.17 | 18.53 | 17.83 | 18.16 | 18.16 | 1,559,700 |
Jan 9, 2024 | 18.18 | 18.56 | 18.10 | 18.32 | 18.32 | 1,920,800 |
Jan 8, 2024 | 18.97 | 18.98 | 18.24 | 18.26 | 18.26 | 2,588,600 |
Jan 5, 2024 | 19.22 | 19.48 | 18.85 | 19.01 | 19.01 | 2,557,300 |
Jan 4, 2024 | 19.46 | 19.81 | 19.10 | 19.43 | 19.43 | 3,592,850 |
Jan 3, 2024 | 18.94 | 19.88 | 18.84 | 19.54 | 19.54 | 4,692,407 |
Jan 2, 2024 | 18.80 | 19.30 | 18.80 | 19.06 | 19.06 | 2,092,615 |
Dec 29, 2023 | 18.79 | 18.98 | 18.51 | 18.73 | 18.73 | 2,276,211 |
Dec 28, 2023 | 17.91 | 19.18 | 17.82 | 18.82 | 18.82 | 2,753,400 |
Dec 27, 2023 | 17.84 | 18.10 | 17.83 | 17.90 | 17.90 | 1,485,070 |
Dec 26, 2023 | 18.03 | 18.09 | 17.81 | 17.92 | 17.92 | 1,226,600 |
Dec 25, 2023 | 18.24 | 18.30 | 18.00 | 18.03 | 18.03 | 1,173,800 |
Dec 22, 2023 | 18.70 | 18.70 | 18.18 | 18.24 | 18.24 | 1,740,657 |
Dec 21, 2023 | 18.62 | 18.85 | 18.10 | 18.70 | 18.70 | 2,098,900 |
Dec 20, 2023 | 18.97 | 19.28 | 18.63 | 18.66 | 18.66 | 2,028,429 |
Dec 19, 2023 | 19.70 | 19.87 | 18.67 | 19.03 | 19.03 | 3,380,400 |
Dec 18, 2023 | 20.21 | 20.26 | 19.65 | 19.67 | 19.67 | 1,225,400 |
Dec 15, 2023 | 20.55 | 20.62 | 20.20 | 20.20 | 20.20 | 1,104,929 |
Dec 14, 2023 | 20.61 | 20.75 | 20.34 | 20.47 | 20.47 | 927,400 |
Dec 13, 2023 | 20.87 | 20.90 | 20.50 | 20.52 | 20.52 | 1,217,500 |
Dec 12, 2023 | 20.59 | 20.99 | 20.32 | 20.87 | 20.87 | 1,951,600 |
Dec 11, 2023 | 20.29 | 20.56 | 20.09 | 20.54 | 20.54 | 1,430,258 |
Dec 8, 2023 | 20.69 | 20.90 | 20.28 | 20.30 | 20.30 | 1,370,500 |
Dec 7, 2023 | 20.81 | 20.81 | 20.51 | 20.62 | 20.62 | 1,373,400 |
Dec 6, 2023 | 20.90 | 21.26 | 20.77 | 20.80 | 20.80 | 1,649,700 |
Dec 5, 2023 | 21.72 | 21.72 | 20.93 | 20.99 | 20.99 | 1,729,700 |
Dec 4, 2023 | 21.61 | 21.79 | 21.42 | 21.52 | 21.52 | 1,093,400 |
Dec 1, 2023 | 21.64 | 21.74 | 21.38 | 21.62 | 21.62 | 1,299,200 |
Nov 30, 2023 | 21.83 | 22.07 | 21.35 | 21.64 | 21.64 | 2,227,200 |
Nov 29, 2023 | 22.25 | 22.35 | 21.96 | 22.08 | 22.08 | 1,511,729 |
Nov 28, 2023 | 21.97 | 22.32 | 21.62 | 22.25 | 22.25 | 2,088,336 |
Nov 27, 2023 | 22.50 | 22.70 | 21.45 | 21.87 | 21.87 | 4,397,377 |
Nov 24, 2023 | 23.16 | 23.30 | 22.76 | 23.08 | 23.08 | 2,416,300 |
Nov 23, 2023 | 22.29 | 23.40 | 22.29 | 23.25 | 23.25 | 4,053,796 |
Nov 22, 2023 | 22.67 | 22.84 | 22.30 | 22.35 | 22.35 | 2,086,100 |
Nov 21, 2023 | 22.90 | 23.03 | 22.62 | 22.66 | 22.66 | 1,984,200 |
Nov 20, 2023 | 22.65 | 22.99 | 22.65 | 22.90 | 22.90 | 1,767,145 |
Nov 17, 2023 | 22.65 | 22.80 | 22.47 | 22.77 | 22.77 | 2,158,400 |
Nov 16, 2023 | 23.15 | 23.54 | 22.56 | 22.65 | 22.65 | 4,453,000 |
Nov 15, 2023 | 22.84 | 24.23 | 22.69 | 23.26 | 23.26 | 7,139,289 |
Nov 14, 2023 | 22.81 | 22.81 | 22.43 | 22.74 | 22.74 | 2,165,481 |
Nov 13, 2023 | 22.60 | 22.70 | 22.34 | 22.68 | 22.68 | 2,430,458 |
Nov 10, 2023 | 22.10 | 22.59 | 21.91 | 22.31 | 22.31 | 3,284,839 |
Nov 9, 2023 | 22.69 | 22.69 | 22.10 | 22.27 | 22.27 | 4,263,285 |
Nov 8, 2023 | 24.31 | 24.50 | 22.40 | 22.71 | 22.71 | 9,481,918 |
Nov 7, 2023 | 24.03 | 24.54 | 23.50 | 24.36 | 24.36 | 3,800,821 |
Nov 6, 2023 | 24.16 | 24.80 | 23.64 | 23.95 | 23.95 | 4,262,718 |
Nov 3, 2023 | 23.61 | 24.75 | 23.61 | 24.21 | 24.21 | 5,337,508 |
Nov 2, 2023 | 22.38 | 24.35 | 22.37 | 23.98 | 23.98 | 8,505,148 |
Nov 1, 2023 | 22.55 | 22.85 | 22.45 | 22.76 | 22.76 | 1,328,300 |
Oct 31, 2023 | 22.56 | 23.20 | 22.47 | 22.62 | 22.62 | 1,319,944 |
Oct 30, 2023 | 22.64 | 23.10 | 22.46 | 22.68 | 22.68 | 2,660,398 |
Oct 27, 2023 | 22.38 | 23.10 | 22.14 | 22.97 | 22.97 | 3,643,387 |
Oct 26, 2023 | 20.88 | 22.58 | 20.88 | 22.47 | 22.47 | 4,771,916 |
Oct 25, 2023 | 21.22 | 21.50 | 20.88 | 21.11 | 21.11 | 1,195,872 |
Oct 24, 2023 | 20.35 | 21.10 | 20.12 | 21.06 | 21.06 | 1,452,358 |
Oct 23, 2023 | 21.10 | 21.24 | 20.09 | 20.20 | 20.20 | 1,304,400 |
Oct 20, 2023 | 21.58 | 21.71 | 20.86 | 20.91 | 20.91 | 1,508,100 |
Oct 19, 2023 | 21.59 | 22.06 | 21.56 | 21.61 | 21.61 | 1,004,000 |
Oct 18, 2023 | 22.36 | 22.39 | 21.49 | 21.85 | 21.85 | 1,602,700 |
Oct 17, 2023 | 22.34 | 22.48 | 22.03 | 22.48 | 22.48 | 1,352,085 |
Oct 16, 2023 | 22.14 | 22.36 | 21.83 | 22.32 | 22.32 | 1,272,400 |
Oct 13, 2023 | 22.40 | 22.41 | 21.92 | 22.11 | 22.11 | 1,276,613 |
Oct 12, 2023 | 22.61 | 22.79 | 22.31 | 22.55 | 22.55 | 1,137,700 |
Oct 11, 2023 | 22.60 | 22.86 | 22.50 | 22.54 | 22.54 | 1,574,700 |
Oct 10, 2023 | 22.81 | 22.81 | 22.37 | 22.50 | 22.50 | 1,864,800 |
Oct 9, 2023 | 21.80 | 22.73 | 21.60 | 22.68 | 22.68 | 3,860,044 |
Sep 28, 2023 | 21.54 | 21.82 | 21.54 | 21.71 | 21.71 | 1,162,881 |
Sep 27, 2023 | 21.67 | 21.78 | 21.38 | 21.60 | 21.60 | 2,069,824 |
Sep 26, 2023 | 22.55 | 22.70 | 21.61 | 21.79 | 21.79 | 3,521,611 |
Sep 25, 2023 | 22.30 | 23.08 | 22.19 | 22.71 | 22.71 | 3,728,158 |
Sep 22, 2023 | 23.86 | 23.94 | 22.08 | 22.68 | 22.68 | 7,452,579 |
Sep 21, 2023 | 23.50 | 25.15 | 23.30 | 24.08 | 24.08 | 8,428,132 |
Sep 20, 2023 | 24.00 | 24.30 | 23.26 | 23.31 | 23.31 | 4,265,830 |
Sep 19, 2023 | 24.08 | 25.25 | 23.91 | 24.36 | 24.36 | 7,345,528 |
Sep 18, 2023 | 24.13 | 24.50 | 23.58 | 23.98 | 23.98 | 4,422,344 |
Sep 15, 2023 | 22.75 | 24.46 | 22.70 | 24.06 | 24.06 | 7,387,200 |
Sep 14, 2023 | 22.89 | 22.94 | 22.36 | 22.72 | 22.72 | 1,749,506 |
Sep 13, 2023 | 22.94 | 23.09 | 22.55 | 22.88 | 22.88 | 1,434,900 |
Sep 12, 2023 | 22.97 | 23.20 | 22.78 | 23.04 | 23.04 | 1,323,200 |
Sep 11, 2023 | 22.47 | 23.06 | 22.32 | 23.05 | 23.05 | 2,292,100 |
Sep 8, 2023 | 22.11 | 22.59 | 21.98 | 22.51 | 22.51 | 1,275,169 |
Sep 7, 2023 | 22.77 | 22.88 | 22.16 | 22.18 | 22.18 | 1,547,000 |
Sep 6, 2023 | 22.50 | 22.89 | 22.37 | 22.85 | 22.85 | 1,410,400 |
Sep 5, 2023 | 22.37 | 22.88 | 22.31 | 22.70 | 22.70 | 1,793,164 |
Sep 4, 2023 | 22.21 | 22.49 | 22.03 | 22.46 | 22.46 | 1,674,164 |
Sep 1, 2023 | 22.40 | 22.62 | 21.91 | 22.08 | 22.08 | 2,246,100 |
Aug 31, 2023 | 22.76 | 22.87 | 22.31 | 22.38 | 22.38 | 1,369,600 |
Aug 30, 2023 | 23.12 | 23.41 | 22.66 | 22.80 | 22.80 | 2,339,116 |
Aug 29, 2023 | 22.04 | 23.22 | 22.04 | 23.21 | 23.21 | 2,063,950 |
Aug 28, 2023 | 23.31 | 23.99 | 22.26 | 22.29 | 22.29 | 2,730,000 |
Aug 25, 2023 | 22.52 | 23.64 | 22.35 | 22.35 | 22.35 | 2,186,864 |
Aug 24, 2023 | 22.91 | 23.10 | 22.53 | 22.71 | 22.71 | 1,246,422 |
Aug 23, 2023 | 23.35 | 23.47 | 22.99 | 23.04 | 23.04 | 940,016 |
Aug 22, 2023 | 23.53 | 23.54 | 22.75 | 23.35 | 23.35 | 1,677,553 |
Aug 21, 2023 | 23.48 | 23.74 | 23.20 | 23.57 | 23.57 | 1,282,500 |
Aug 18, 2023 | 23.40 | 23.82 | 23.21 | 23.32 | 23.32 | 1,448,375 |
Aug 17, 2023 | 22.83 | 23.37 | 22.59 | 23.31 | 23.31 | 1,164,474 |
Aug 16, 2023 | 23.19 | 23.35 | 22.83 | 22.83 | 22.83 | 1,426,301 |
Aug 15, 2023 | 23.60 | 23.71 | 23.10 | 23.27 | 23.27 | 1,390,432 |
Aug 14, 2023 | 23.62 | 23.90 | 23.42 | 23.66 | 23.66 | 1,637,728 |
Aug 11, 2023 | 25.26 | 25.26 | 23.15 | 23.49 | 23.49 | 4,790,598 |
Aug 10, 2023 | 25.09 | 25.17 | 25.00 | 25.06 | 25.06 | 931,300 |
Aug 9, 2023 | 25.37 | 25.47 | 25.03 | 25.09 | 25.09 | 1,225,600 |
Aug 8, 2023 | 25.25 | 25.38 | 25.10 | 25.31 | 25.31 | 1,384,127 |
Aug 7, 2023 | 25.36 | 25.42 | 24.95 | 25.22 | 25.22 | 2,439,616 |
Aug 4, 2023 | 25.42 | 25.60 | 25.10 | 25.36 | 25.36 | 2,348,445 |
Aug 3, 2023 | 25.07 | 25.66 | 24.93 | 25.38 | 25.38 | 2,829,381 |
Aug 2, 2023 | 25.10 | 25.45 | 24.92 | 25.16 | 25.16 | 1,752,355 |
Aug 1, 2023 | 25.23 | 25.32 | 24.82 | 25.21 | 25.21 | 2,179,071 |
Jul 31, 2023 | 25.36 | 25.36 | 24.92 | 25.12 | 25.12 | 2,398,200 |
Jul 28, 2023 | 25.01 | 25.29 | 24.98 | 25.25 | 25.25 | 1,523,200 |
Jul 27, 2023 | 25.21 | 25.38 | 24.96 | 25.15 | 25.15 | 2,032,600 |
Jul 26, 2023 | 24.99 | 25.46 | 24.72 | 25.21 | 25.21 | 2,995,867 |
Jul 25, 2023 | 24.91 | 25.14 | 24.72 | 24.95 | 24.95 | 2,504,767 |
Jul 24, 2023 | 24.99 | 25.15 | 24.71 | 24.78 | 24.78 | 2,353,100 |
Jul 21, 2023 | 25.19 | 25.57 | 24.78 | 25.00 | 25.00 | 3,255,973 |
Jul 20, 2023 | 26.77 | 26.96 | 25.16 | 25.32 | 25.32 | 5,999,758 |
Jul 19, 2023 | 28.37 | 28.64 | 26.70 | 26.80 | 26.80 | 5,512,180 |
Jul 18, 2023 | 29.18 | 29.57 | 27.61 | 28.00 | 28.00 | 7,077,829 |
Jul 17, 2023 | 30.49 | 30.98 | 29.86 | 30.09 | 30.09 | 5,431,428 |
Jul 14, 2023 | 29.92 | 31.20 | 29.31 | 30.50 | 30.50 | 9,366,667 |
Jul 13, 2023 | 27.94 | 30.97 | 27.90 | 29.99 | 29.99 | 12,176,494 |
Jul 12, 2023 | 28.20 | 29.10 | 27.77 | 27.80 | 27.80 | 3,793,871 |
Jul 11, 2023 | 27.74 | 27.98 | 27.15 | 27.84 | 27.84 | 2,250,800 |
Jul 10, 2023 | 29.00 | 29.80 | 27.51 | 27.52 | 27.52 | 4,193,079 |
Jul 7, 2023 | 27.90 | 28.70 | 27.60 | 27.85 | 27.85 | 1,944,300 |
Jul 6, 2023 | 28.00 | 28.28 | 27.70 | 27.90 | 27.90 | 1,672,029 |
Jul 5, 2023 | 27.64 | 28.44 | 27.52 | 28.11 | 28.11 | 3,007,100 |
Jul 4, 2023 | 27.27 | 28.27 | 27.15 | 27.59 | 27.59 | 2,556,334 |
Jul 3, 2023 | 27.40 | 27.92 | 27.21 | 27.35 | 27.35 | 3,282,604 |
Jun 30, 2023 | 28.20 | 28.98 | 27.30 | 27.39 | 27.39 | 6,515,298 |
Jun 29, 2023 | 26.32 | 27.54 | 26.00 | 27.09 | 27.09 | 4,447,000 |
Jun 28, 2023 | 25.80 | 26.48 | 25.57 | 26.32 | 26.32 | 3,447,766 |
Jun 27, 2023 | 24.82 | 25.73 | 24.82 | 25.72 | 25.72 | 2,821,239 |
Jun 26, 2023 | 25.50 | 26.19 | 24.81 | 24.99 | 24.99 | 3,529,414 |
Jun 21, 2023 | 25.14 | 26.14 | 24.94 | 25.75 | 25.75 | 4,084,270 |
Jun 20, 2023 | 25.56 | 25.56 | 25.07 | 25.14 | 25.14 | 2,048,413 |
Jun 19, 2023 | 25.67 | 25.76 | 25.18 | 25.26 | 25.26 | 2,671,533 |
Jun 16, 2023 | 25.75 | 26.05 | 25.32 | 25.67 | 25.67 | 2,526,100 |
Jun 15, 2023 | 25.65 | 26.56 | 25.50 | 25.72 | 25.72 | 4,112,316 |
Jun 14, 2023 | 25.18 | 26.05 | 25.13 | 25.45 | 25.45 | 3,554,050 |
Jun 13, 2023 | 25.18 | 25.84 | 24.91 | 25.23 | 25.23 | 4,700,100 |
Jun 12, 2023 | 28.01 | 28.03 | 24.90 | 25.48 | 25.48 | 9,739,995 |
Jun 9, 2023 | 29.10 | 29.58 | 28.44 | 28.65 | 28.65 | 5,180,452 |
Jun 8, 2023 | 0.02 Dividend | |||||
Jun 8, 2023 | 27.95 | 29.44 | 27.81 | 28.77 | 28.77 | 5,479,339 |
Jun 7, 2023 | 28.13 | 28.80 | 27.76 | 28.12 | 28.10 | 2,798,358 |
Jun 6, 2023 | 29.00 | 29.40 | 27.99 | 28.19 | 28.17 | 4,792,598 |
Jun 5, 2023 | 29.09 | 29.90 | 28.28 | 29.02 | 29.00 | 6,464,200 |
Jun 2, 2023 | 28.50 | 29.14 | 27.92 | 28.90 | 28.88 | 4,463,532 |
Jun 1, 2023 | 28.75 | 29.69 | 28.41 | 28.52 | 28.50 | 6,765,243 |
May 31, 2023 | 27.15 | 29.28 | 26.91 | 29.08 | 29.06 | 9,112,937 |
May 30, 2023 | 26.75 | 27.98 | 26.70 | 27.23 | 27.21 | 3,241,543 |
May 29, 2023 | 26.99 | 27.25 | 26.60 | 26.71 | 26.69 | 1,679,687 |
May 26, 2023 | 27.28 | 27.30 | 26.69 | 27.02 | 27.00 | 1,749,700 |
May 25, 2023 | 27.00 | 27.68 | 26.70 | 27.12 | 27.10 | 2,913,514 |
May 24, 2023 | 26.75 | 27.40 | 26.53 | 27.28 | 27.26 | 2,773,533 |
May 23, 2023 | 26.42 | 26.98 | 26.01 | 26.89 | 26.87 | 3,283,863 |
May 22, 2023 | 24.86 | 26.78 | 24.86 | 26.45 | 26.43 | 3,793,792 |
May 19, 2023 | 25.19 | 25.19 | 24.60 | 24.87 | 24.85 | 791,872 |
May 18, 2023 | 25.08 | 25.23 | 24.80 | 25.00 | 24.98 | 692,000 |
May 17, 2023 | 24.83 | 25.28 | 24.43 | 25.08 | 25.06 | 1,147,800 |
May 16, 2023 | 24.90 | 25.47 | 24.70 | 24.81 | 24.79 | 1,043,358 |
May 15, 2023 | 24.71 | 24.98 | 24.40 | 24.86 | 24.84 | 1,180,000 |
May 12, 2023 | 24.95 | 25.15 | 24.63 | 24.71 | 24.69 | 625,105 |
May 11, 2023 | 24.39 | 25.12 | 24.35 | 24.87 | 24.85 | 1,009,200 |
May 10, 2023 | 24.25 | 24.55 | 23.90 | 24.43 | 24.41 | 807,000 |
May 9, 2023 | 24.80 | 24.90 | 23.66 | 24.08 | 24.06 | 1,754,480 |
May 8, 2023 | 24.53 | 25.47 | 24.52 | 24.80 | 24.78 | 1,411,884 |
May 5, 2023 | 26.86 | 26.86 | 24.75 | 24.83 | 24.81 | 3,497,000 |
May 4, 2023 | 26.48 | 26.87 | 26.37 | 26.86 | 26.84 | 1,780,200 |
Apr 28, 2023 | 26.70 | 27.17 | 26.34 | 26.54 | 26.52 | 2,643,000 |
Apr 27, 2023 | 26.89 | 27.69 | 26.60 | 27.18 | 27.16 | 2,208,900 |
Apr 26, 2023 | 27.30 | 27.50 | 26.25 | 27.13 | 27.11 | 2,857,200 |