Shenzhen - Delayed Quote • CNY
Sino Biological,Inc. (301047.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 | 69.10 | 71.10 | 69.10 | 70.95 | 70.95 | 539,087 |
Apr 25, 2024 | 69.10 | 70.87 | 68.90 | 69.85 | 69.85 | 371,339 |
Apr 24, 2024 | 70.23 | 70.48 | 68.58 | 69.89 | 69.89 | 426,107 |
Apr 23, 2024 | 68.70 | 69.80 | 67.85 | 69.17 | 69.17 | 353,017 |
Apr 22, 2024 | 66.70 | 69.90 | 66.70 | 68.71 | 68.71 | 381,890 |
Apr 19, 2024 | 68.68 | 69.24 | 67.20 | 67.60 | 67.60 | 332,820 |
Apr 18, 2024 | 68.48 | 69.41 | 67.65 | 68.67 | 68.67 | 343,732 |
Apr 17, 2024 | 66.88 | 69.52 | 66.88 | 68.63 | 68.63 | 387,352 |
Apr 16, 2024 | 68.91 | 69.17 | 66.74 | 66.75 | 66.75 | 462,160 |
Apr 15, 2024 | 67.99 | 69.50 | 67.02 | 68.78 | 68.78 | 522,033 |
Apr 12, 2024 | 69.85 | 70.74 | 68.71 | 68.78 | 68.78 | 324,817 |
Apr 11, 2024 | 69.55 | 70.86 | 69.32 | 70.02 | 70.02 | 284,220 |
Apr 10, 2024 | 71.27 | 71.99 | 69.62 | 70.10 | 70.10 | 279,999 |
Apr 9, 2024 | 69.90 | 72.13 | 69.80 | 71.62 | 71.62 | 366,460 |
Apr 8, 2024 | 71.51 | 71.58 | 69.90 | 70.00 | 70.00 | 295,015 |
Apr 3, 2024 | 72.68 | 73.37 | 71.83 | 71.85 | 71.85 | 335,190 |
Apr 2, 2024 | 73.40 | 73.40 | 71.82 | 72.71 | 72.71 | 325,739 |
Apr 1, 2024 | 70.96 | 73.00 | 70.96 | 72.93 | 72.93 | 428,781 |
Mar 29, 2024 | 70.10 | 71.00 | 69.95 | 70.80 | 70.80 | 140,890 |
Mar 28, 2024 | 69.80 | 71.05 | 69.56 | 70.22 | 70.22 | 362,210 |
Mar 27, 2024 | 71.00 | 71.59 | 69.60 | 69.88 | 69.88 | 395,210 |
Mar 26, 2024 | 71.88 | 71.88 | 70.58 | 70.98 | 70.98 | 414,207 |
Mar 25, 2024 | 72.60 | 73.35 | 71.19 | 71.20 | 71.20 | 473,267 |
Mar 22, 2024 | 74.09 | 74.48 | 72.59 | 73.03 | 73.03 | 486,810 |
Mar 21, 2024 | 75.05 | 75.30 | 74.21 | 74.36 | 74.36 | 382,468 |
Mar 20, 2024 | 74.81 | 75.77 | 74.10 | 75.25 | 75.25 | 471,403 |
Mar 19, 2024 | 75.85 | 76.15 | 74.70 | 74.70 | 74.70 | 637,507 |
Mar 18, 2024 | 74.60 | 76.80 | 73.91 | 76.33 | 76.33 | 852,970 |
Mar 15, 2024 | 73.38 | 74.66 | 73.15 | 74.50 | 74.50 | 510,042 |
Mar 14, 2024 | 76.99 | 78.00 | 73.51 | 73.87 | 73.87 | 771,300 |
Mar 13, 2024 | 74.48 | 74.48 | 73.24 | 74.00 | 74.00 | 380,090 |
Mar 12, 2024 | 73.50 | 74.55 | 73.10 | 73.95 | 73.95 | 568,760 |
Mar 11, 2024 | 71.21 | 73.42 | 70.82 | 73.33 | 73.33 | 691,028 |
Mar 8, 2024 | 71.07 | 71.96 | 70.81 | 71.26 | 71.26 | 318,050 |
Mar 7, 2024 | 72.07 | 72.80 | 71.23 | 71.23 | 71.23 | 452,017 |
Mar 6, 2024 | 72.33 | 72.99 | 71.07 | 72.60 | 72.60 | 559,988 |
Mar 5, 2024 | 72.21 | 73.17 | 71.23 | 72.70 | 72.70 | 745,660 |
Mar 4, 2024 | 71.73 | 74.30 | 71.69 | 72.90 | 72.90 | 832,843 |
Mar 1, 2024 | 72.18 | 72.47 | 71.21 | 72.18 | 72.18 | 649,120 |
Feb 29, 2024 | 71.50 | 72.38 | 70.70 | 72.30 | 72.30 | 955,148 |
Feb 28, 2024 | 72.54 | 74.80 | 71.55 | 71.55 | 71.55 | 1,050,347 |
Feb 27, 2024 | 71.17 | 72.86 | 70.35 | 72.80 | 72.80 | 596,366 |
Feb 26, 2024 | 71.35 | 72.49 | 70.71 | 71.59 | 71.59 | 665,002 |
Feb 23, 2024 | 71.58 | 71.60 | 69.78 | 71.26 | 71.26 | 581,930 |
Feb 22, 2024 | 70.00 | 71.46 | 69.98 | 71.20 | 71.20 | 537,135 |
Feb 21, 2024 | 69.51 | 72.24 | 69.13 | 70.40 | 70.40 | 654,228 |
Feb 20, 2024 | 69.99 | 70.88 | 69.00 | 70.40 | 70.40 | 570,888 |
Feb 19, 2024 | 72.08 | 72.99 | 69.00 | 69.87 | 69.87 | 968,860 |
Feb 8, 2024 | 68.04 | 73.47 | 68.04 | 72.10 | 72.10 | 1,150,755 |
Feb 7, 2024 | 65.05 | 69.25 | 65.01 | 68.32 | 68.32 | 1,195,078 |
Feb 6, 2024 | 59.47 | 65.65 | 58.12 | 65.33 | 65.33 | 1,005,059 |
Feb 5, 2024 | 60.05 | 61.44 | 56.60 | 60.58 | 60.58 | 973,854 |
Feb 2, 2024 | 63.92 | 64.57 | 58.80 | 60.71 | 60.71 | 670,535 |
Feb 1, 2024 | 64.37 | 65.90 | 62.80 | 63.92 | 63.92 | 565,570 |
Jan 31, 2024 | 66.71 | 67.26 | 64.32 | 64.41 | 64.41 | 626,320 |
Jan 30, 2024 | 68.00 | 69.44 | 66.76 | 66.80 | 66.80 | 371,570 |
Jan 29, 2024 | 69.74 | 70.71 | 68.72 | 68.99 | 68.99 | 493,424 |
Jan 26, 2024 | 70.69 | 71.68 | 69.25 | 69.71 | 69.71 | 454,196 |
Jan 25, 2024 | 68.27 | 70.88 | 67.79 | 70.70 | 70.70 | 540,570 |
Jan 24, 2024 | 68.70 | 69.39 | 65.87 | 68.41 | 68.41 | 433,789 |
Jan 23, 2024 | 67.56 | 68.37 | 66.34 | 68.23 | 68.23 | 495,456 |
Jan 22, 2024 | 71.64 | 71.64 | 67.03 | 67.56 | 67.56 | 731,092 |
Jan 19, 2024 | 72.30 | 73.00 | 71.26 | 71.64 | 71.64 | 393,581 |
Jan 18, 2024 | 74.18 | 74.48 | 70.48 | 72.29 | 72.29 | 813,256 |
Jan 17, 2024 | 76.66 | 76.69 | 74.58 | 74.58 | 74.58 | 318,560 |
Jan 16, 2024 | 77.40 | 77.40 | 75.76 | 76.50 | 76.50 | 380,740 |
Jan 15, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
Jan 12, 2024 | 79.15 | 79.78 | 78.51 | 78.58 | 78.58 | 271,910 |
Jan 11, 2024 | 78.41 | 79.56 | 78.08 | 79.40 | 79.40 | 305,368 |
Jan 10, 2024 | 78.81 | 79.65 | 77.90 | 78.05 | 78.05 | 302,526 |
Jan 9, 2024 | 79.29 | 80.28 | 78.40 | 78.52 | 78.52 | 363,251 |
Jan 8, 2024 | 81.32 | 81.32 | 79.10 | 79.20 | 79.20 | 595,150 |
Jan 5, 2024 | 82.00 | 82.83 | 81.06 | 81.42 | 81.42 | 529,792 |
Jan 4, 2024 | 82.40 | 82.40 | 81.13 | 82.03 | 82.03 | 390,320 |
Jan 3, 2024 | 82.50 | 82.96 | 81.51 | 82.13 | 82.13 | 315,378 |
Jan 2, 2024 | 82.41 | 83.33 | 81.81 | 81.86 | 81.86 | 331,800 |
Dec 29, 2023 | 81.53 | 82.78 | 81.46 | 82.40 | 82.40 | 299,670 |
Dec 28, 2023 | 79.55 | 81.75 | 78.75 | 81.68 | 81.68 | 545,430 |
Dec 27, 2023 | 79.80 | 80.31 | 79.41 | 79.81 | 79.81 | 227,130 |
Dec 26, 2023 | 80.64 | 81.30 | 79.80 | 79.80 | 79.80 | 256,050 |
Dec 25, 2023 | 80.84 | 81.75 | 80.20 | 80.65 | 80.65 | 349,345 |
Dec 22, 2023 | 82.27 | 82.27 | 80.58 | 80.85 | 80.85 | 462,150 |
Dec 21, 2023 | 82.51 | 83.00 | 81.50 | 82.27 | 82.27 | 338,020 |
Dec 20, 2023 | 83.21 | 84.46 | 82.88 | 82.88 | 82.88 | 219,450 |
Dec 19, 2023 | 83.56 | 83.92 | 82.60 | 83.23 | 83.23 | 260,981 |
Dec 18, 2023 | 83.78 | 84.09 | 83.00 | 83.05 | 83.05 | 338,926 |
Dec 15, 2023 | 85.43 | 85.98 | 84.05 | 84.06 | 84.06 | 291,290 |
Dec 14, 2023 | 85.51 | 86.75 | 85.03 | 85.04 | 85.04 | 351,100 |
Dec 13, 2023 | 85.20 | 86.50 | 85.14 | 85.50 | 85.50 | 361,829 |
Dec 12, 2023 | 86.58 | 86.58 | 84.60 | 85.60 | 85.60 | 387,154 |
Dec 11, 2023 | 84.00 | 86.33 | 83.56 | 86.11 | 86.11 | 527,933 |
Dec 8, 2023 | 84.55 | 85.30 | 83.96 | 84.29 | 84.29 | 489,568 |
Dec 7, 2023 | 84.85 | 85.17 | 83.56 | 84.19 | 84.19 | 447,028 |
Dec 6, 2023 | 84.28 | 85.96 | 83.41 | 84.68 | 84.68 | 615,932 |
Dec 5, 2023 | 86.57 | 87.09 | 84.28 | 84.28 | 84.28 | 738,364 |
Dec 4, 2023 | 88.99 | 88.99 | 86.26 | 87.20 | 87.20 | 673,274 |
Dec 1, 2023 | 88.27 | 88.98 | 87.83 | 88.46 | 88.46 | 510,700 |
Nov 30, 2023 | 88.39 | 89.05 | 87.63 | 88.28 | 88.28 | 408,010 |
Nov 29, 2023 | 89.41 | 90.13 | 88.36 | 88.39 | 88.39 | 402,440 |
Nov 28, 2023 | 88.10 | 90.24 | 87.25 | 89.50 | 89.50 | 574,570 |
Nov 27, 2023 | 89.50 | 89.78 | 88.01 | 88.10 | 88.10 | 450,310 |
Nov 24, 2023 | 88.96 | 89.68 | 88.68 | 89.30 | 89.30 | 472,170 |
Nov 23, 2023 | 87.52 | 88.98 | 87.52 | 88.95 | 88.95 | 525,080 |
Nov 22, 2023 | 89.03 | 89.25 | 87.70 | 87.71 | 87.71 | 391,540 |
Nov 21, 2023 | 89.00 | 90.16 | 88.36 | 89.03 | 89.03 | 468,646 |
Nov 20, 2023 | 88.90 | 89.99 | 88.53 | 88.72 | 88.72 | 394,366 |
Nov 17, 2023 | 88.45 | 89.21 | 87.78 | 88.62 | 88.62 | 341,070 |
Nov 16, 2023 | 88.99 | 89.50 | 88.00 | 88.00 | 88.00 | 410,600 |
Nov 15, 2023 | 90.11 | 90.28 | 89.11 | 89.33 | 89.33 | 322,549 |
Nov 14, 2023 | 89.20 | 90.31 | 88.91 | 89.31 | 89.31 | 371,440 |
Nov 13, 2023 | 90.00 | 90.38 | 88.71 | 89.58 | 89.58 | 409,219 |
Nov 10, 2023 | 89.20 | 90.44 | 88.80 | 89.78 | 89.78 | 442,290 |
Nov 9, 2023 | 90.20 | 91.42 | 89.58 | 89.81 | 89.81 | 445,450 |
Nov 8, 2023 | 89.63 | 92.21 | 89.63 | 90.81 | 90.81 | 630,945 |
Nov 7, 2023 | 90.09 | 91.18 | 89.80 | 89.97 | 89.97 | 586,110 |
Nov 6, 2023 | 87.02 | 90.75 | 87.02 | 90.52 | 90.52 | 1,129,380 |
Nov 3, 2023 | 86.67 | 87.20 | 86.19 | 86.51 | 86.51 | 440,693 |
Nov 2, 2023 | 87.03 | 88.23 | 86.62 | 86.62 | 86.62 | 554,153 |
Nov 1, 2023 | 88.00 | 88.50 | 86.61 | 87.41 | 87.41 | 551,630 |
Oct 31, 2023 | 85.68 | 87.94 | 85.18 | 87.59 | 87.59 | 1,091,574 |
Oct 30, 2023 | 82.16 | 86.48 | 82.16 | 85.90 | 85.90 | 1,240,694 |
Oct 27, 2023 | 80.80 | 83.33 | 79.95 | 82.99 | 82.99 | 713,038 |
Oct 26, 2023 | 81.78 | 81.99 | 80.08 | 80.86 | 80.86 | 502,095 |
Oct 25, 2023 | 79.87 | 82.12 | 79.55 | 82.03 | 82.03 | 808,757 |
Oct 24, 2023 | 78.90 | 79.69 | 77.71 | 79.51 | 79.51 | 500,820 |
Oct 23, 2023 | 79.50 | 79.50 | 77.83 | 77.95 | 77.95 | 497,585 |
Oct 20, 2023 | 80.92 | 81.34 | 79.90 | 79.90 | 79.90 | 573,974 |
Oct 19, 2023 | 80.56 | 81.90 | 80.11 | 80.78 | 80.78 | 491,129 |
Oct 18, 2023 | 84.63 | 84.77 | 81.77 | 81.78 | 81.78 | 763,892 |
Oct 17, 2023 | 86.24 | 86.36 | 83.59 | 84.80 | 84.80 | 805,438 |
Oct 16, 2023 | 87.48 | 89.34 | 85.30 | 85.66 | 85.66 | 993,387 |
Oct 13, 2023 | 89.10 | 90.37 | 86.77 | 87.10 | 87.10 | 1,239,463 |
Oct 12, 2023 | 89.77 | 91.10 | 88.88 | 89.18 | 89.18 | 1,062,260 |
Oct 11, 2023 | 87.74 | 90.72 | 87.35 | 89.31 | 89.31 | 1,117,696 |
Oct 10, 2023 | 88.98 | 89.03 | 87.55 | 87.71 | 87.71 | 373,708 |
Oct 9, 2023 | 88.68 | 89.88 | 87.17 | 88.99 | 88.99 | 496,791 |
Sep 28, 2023 | 89.95 | 90.22 | 88.10 | 88.38 | 88.38 | 718,510 |
Sep 27, 2023 | 88.31 | 90.67 | 88.31 | 90.03 | 90.03 | 795,576 |
Sep 26, 2023 | 89.50 | 89.96 | 88.02 | 88.22 | 88.22 | 396,892 |
Sep 25, 2023 | 88.58 | 90.08 | 88.30 | 89.96 | 89.96 | 491,992 |
Sep 22, 2023 | 87.70 | 89.10 | 87.08 | 88.85 | 88.85 | 374,094 |
Sep 21, 2023 | 89.39 | 89.39 | 87.70 | 88.15 | 88.15 | 339,519 |
Sep 20, 2023 | 88.67 | 90.20 | 88.47 | 89.56 | 89.56 | 376,769 |
Sep 19, 2023 | 88.55 | 90.66 | 88.26 | 89.08 | 89.08 | 493,208 |
Sep 18, 2023 | 88.91 | 89.88 | 88.16 | 88.94 | 88.94 | 510,087 |
Sep 15, 2023 | 86.90 | 89.86 | 86.13 | 88.95 | 88.95 | 748,777 |
Sep 14, 2023 | 87.23 | 87.51 | 85.98 | 86.33 | 86.33 | 255,710 |
Sep 13, 2023 | 88.22 | 88.43 | 86.55 | 87.18 | 87.18 | 265,817 |
Sep 12, 2023 | 87.63 | 89.08 | 87.16 | 88.46 | 88.46 | 382,470 |
Sep 11, 2023 | 85.63 | 88.86 | 85.34 | 87.63 | 87.63 | 575,247 |
Sep 8, 2023 | 85.56 | 86.10 | 85.22 | 85.60 | 85.60 | 192,166 |
Sep 7, 2023 | 87.76 | 88.09 | 85.37 | 85.54 | 85.54 | 485,299 |
Sep 6, 2023 | 87.78 | 88.29 | 86.71 | 87.90 | 87.90 | 210,635 |
Sep 5, 2023 | 88.49 | 88.49 | 87.67 | 87.77 | 87.77 | 194,832 |
Sep 4, 2023 | 88.34 | 88.96 | 87.63 | 88.33 | 88.33 | 326,577 |
Sep 1, 2023 | 89.58 | 89.87 | 88.13 | 88.31 | 88.31 | 272,470 |
Aug 31, 2023 | 89.09 | 89.32 | 88.01 | 89.21 | 89.21 | 370,430 |
Aug 30, 2023 | 89.08 | 90.50 | 89.04 | 89.58 | 89.58 | 460,501 |
Aug 29, 2023 | 87.01 | 89.32 | 87.01 | 89.16 | 89.16 | 531,598 |
Aug 28, 2023 | 89.88 | 90.28 | 87.41 | 87.51 | 87.51 | 627,001 |
Aug 25, 2023 | 87.79 | 88.00 | 85.60 | 86.00 | 86.00 | 441,910 |
Aug 24, 2023 | 85.14 | 88.85 | 85.14 | 87.79 | 87.79 | 675,947 |
Aug 23, 2023 | 85.39 | 86.49 | 84.80 | 84.89 | 84.89 | 378,520 |
Aug 22, 2023 | 87.35 | 87.35 | 85.00 | 85.99 | 85.99 | 616,452 |
Aug 21, 2023 | 86.28 | 89.33 | 86.06 | 86.82 | 86.82 | 487,979 |
Aug 18, 2023 | 88.00 | 88.48 | 86.20 | 86.28 | 86.28 | 520,331 |
Aug 17, 2023 | 89.25 | 89.73 | 86.90 | 88.08 | 88.08 | 460,840 |
Aug 16, 2023 | 87.98 | 91.23 | 87.53 | 88.81 | 88.81 | 711,998 |
Aug 15, 2023 | 87.60 | 88.88 | 86.12 | 88.23 | 88.23 | 520,609 |
Aug 14, 2023 | 88.92 | 90.55 | 87.10 | 87.90 | 87.90 | 644,920 |
Aug 11, 2023 | 90.20 | 91.49 | 89.63 | 89.71 | 89.71 | 630,740 |
Aug 10, 2023 | 92.27 | 92.27 | 90.12 | 90.50 | 90.50 | 818,850 |
Aug 9, 2023 | 87.89 | 94.40 | 87.89 | 92.37 | 92.37 | 1,585,500 |
Aug 8, 2023 | 89.39 | 90.36 | 88.00 | 88.32 | 88.32 | 458,870 |
Aug 7, 2023 | 88.85 | 89.80 | 87.72 | 89.40 | 89.40 | 514,748 |
Aug 4, 2023 | 89.80 | 90.10 | 88.54 | 88.85 | 88.85 | 361,202 |
Aug 3, 2023 | 88.02 | 89.94 | 87.50 | 89.88 | 89.88 | 506,510 |
Aug 2, 2023 | 88.88 | 89.01 | 87.55 | 88.02 | 88.02 | 349,340 |
Aug 1, 2023 | 89.41 | 90.85 | 88.91 | 89.10 | 89.10 | 422,691 |
Jul 31, 2023 | 89.36 | 90.40 | 89.05 | 89.52 | 89.52 | 415,772 |
Jul 28, 2023 | 89.09 | 89.48 | 88.14 | 89.21 | 89.21 | 542,503 |
Jul 27, 2023 | 90.98 | 91.00 | 88.83 | 89.09 | 89.09 | 431,883 |
Jul 26, 2023 | 89.21 | 91.00 | 89.21 | 90.50 | 90.50 | 557,730 |
Jul 25, 2023 | 89.96 | 90.59 | 89.19 | 89.79 | 89.79 | 469,150 |
Jul 24, 2023 | 88.73 | 90.30 | 88.22 | 89.95 | 89.95 | 586,578 |
Jul 21, 2023 | 87.02 | 89.37 | 87.00 | 88.91 | 88.91 | 688,139 |
Jul 20, 2023 | 88.07 | 89.17 | 87.03 | 87.40 | 87.40 | 487,712 |
Jul 19, 2023 | 87.45 | 88.50 | 87.32 | 87.94 | 87.94 | 407,095 |
Jul 18, 2023 | 86.22 | 88.31 | 86.21 | 87.69 | 87.69 | 477,284 |
Jul 17, 2023 | 86.75 | 86.77 | 85.75 | 86.15 | 86.15 | 284,930 |
Jul 14, 2023 | 87.36 | 87.36 | 86.01 | 86.85 | 86.85 | 403,227 |
Jul 13, 2023 | 85.95 | 87.59 | 85.93 | 87.33 | 87.33 | 538,701 |
Jul 12, 2023 | 86.67 | 87.31 | 85.91 | 85.95 | 85.95 | 402,808 |
Jul 11, 2023 | 86.10 | 87.00 | 86.10 | 86.86 | 86.86 | 262,780 |
Jul 10, 2023 | 86.08 | 87.10 | 86.05 | 86.15 | 86.15 | 318,110 |
Jul 7, 2023 | 85.59 | 86.80 | 85.57 | 86.28 | 86.28 | 273,300 |
Jul 6, 2023 | 87.15 | 87.59 | 85.81 | 85.90 | 85.90 | 361,290 |
Jul 5, 2023 | 87.48 | 87.88 | 87.00 | 87.14 | 87.14 | 307,330 |
Jul 4, 2023 | 86.71 | 87.99 | 86.15 | 87.53 | 87.53 | 481,070 |
Jul 3, 2023 | 86.20 | 87.27 | 85.80 | 86.47 | 86.47 | 387,130 |
Jun 30, 2023 | 85.00 | 86.62 | 84.56 | 85.70 | 85.70 | 394,898 |
Jun 29, 2023 | 84.47 | 85.33 | 84.08 | 84.51 | 84.51 | 306,830 |
Jun 28, 2023 | 85.75 | 85.96 | 84.02 | 84.47 | 84.47 | 331,799 |
Jun 27, 2023 | 85.00 | 86.08 | 84.82 | 85.75 | 85.75 | 321,259 |
Jun 26, 2023 | 85.97 | 86.13 | 84.55 | 84.86 | 84.86 | 448,324 |
Jun 21, 2023 | 86.60 | 87.03 | 85.52 | 85.97 | 85.97 | 454,588 |
Jun 20, 2023 | 87.38 | 88.12 | 86.95 | 87.10 | 87.10 | 352,324 |
Jun 19, 2023 | 87.93 | 88.31 | 87.41 | 87.48 | 87.48 | 358,386 |
Jun 16, 2023 | 87.85 | 88.57 | 87.58 | 88.31 | 88.31 | 500,748 |
Jun 15, 2023 | 86.88 | 87.89 | 86.49 | 87.87 | 87.87 | 522,151 |
Jun 14, 2023 | 86.98 | 87.26 | 86.36 | 86.80 | 86.80 | 387,541 |
Jun 13, 2023 | 88.43 | 88.70 | 86.30 | 86.85 | 86.85 | 702,342 |
Jun 12, 2023 | 89.12 | 89.77 | 87.61 | 88.44 | 88.44 | 1,163,610 |
Jun 9, 2023 | 87.90 | 90.88 | 87.20 | 89.12 | 89.12 | 1,791,903 |
Jun 8, 2023 | 90.40 | 90.40 | 87.42 | 87.80 | 87.80 | 831,070 |
Jun 7, 2023 | 91.73 | 91.94 | 90.01 | 90.19 | 90.19 | 509,980 |
Jun 6, 2023 | 93.39 | 93.49 | 90.72 | 91.24 | 91.24 | 623,970 |
Jun 5, 2023 | 96.79 | 96.86 | 93.30 | 93.49 | 93.49 | 617,811 |
Jun 2, 2023 | 96.23 | 96.50 | 95.31 | 95.72 | 95.72 | 353,475 |
Jun 1, 2023 | 95.35 | 96.74 | 94.41 | 96.12 | 96.12 | 434,144 |
May 31, 2023 | 95.20 | 96.38 | 94.50 | 95.35 | 95.35 | 318,980 |
May 30, 2023 | 94.80 | 95.52 | 94.20 | 95.10 | 95.10 | 273,800 |
May 29, 2023 | 95.10 | 95.99 | 94.30 | 94.72 | 94.72 | 277,740 |
May 26, 2023 | 94.17 | 95.10 | 93.39 | 94.74 | 94.74 | 303,370 |
May 25, 2023 | 94.19 | 94.73 | 93.08 | 94.18 | 94.18 | 366,044 |
May 24, 2023 | 2.00 Dividend | |||||
May 24, 2023 | 95.80 | 95.81 | 94.12 | 94.63 | 94.63 | 296,222 |
May 23, 2023 | 96.40 | 97.45 | 96.16 | 97.14 | 95.14 | 358,071 |
May 22, 2023 | 96.10 | 97.24 | 96.06 | 96.48 | 94.49 | 380,970 |
May 19, 2023 | 96.09 | 96.95 | 95.28 | 96.45 | 94.46 | 272,780 |
May 18, 2023 | 95.04 | 96.79 | 95.01 | 96.00 | 94.02 | 514,590 |
May 17, 2023 | 100.58 | 100.90 | 94.83 | 95.45 | 93.48 | 1,293,531 |
May 16, 2023 | 101.87 | 101.87 | 100.72 | 100.91 | 98.83 | 251,610 |
May 15, 2023 | 100.30 | 102.01 | 100.10 | 101.87 | 99.77 | 236,250 |
May 12, 2023 | 103.44 | 103.64 | 100.82 | 100.86 | 98.78 | 408,640 |
May 11, 2023 | 102.02 | 103.65 | 101.45 | 102.44 | 100.33 | 377,570 |
May 10, 2023 | 101.45 | 102.48 | 100.41 | 101.89 | 99.79 | 367,220 |
May 9, 2023 | 100.56 | 101.56 | 100.06 | 101.14 | 99.06 | 363,684 |
May 8, 2023 | 100.10 | 100.98 | 99.61 | 100.56 | 98.49 | 314,510 |
May 5, 2023 | 101.01 | 101.88 | 99.61 | 100.11 | 98.05 | 423,100 |
May 4, 2023 | 103.68 | 103.68 | 100.66 | 101.33 | 99.24 | 474,180 |
Apr 28, 2023 | 100.55 | 103.49 | 100.33 | 102.86 | 100.74 | 601,169 |
Apr 27, 2023 | 101.61 | 102.08 | 99.99 | 100.90 | 98.82 | 554,550 |
Apr 26, 2023 | 100.29 | 103.10 | 100.01 | 100.50 | 98.43 | 814,515 |