Shanghai - Delayed Quote • CNY
Giti Tire Corporation (600182.SS)
At close: 3:00 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 | 15.24 | 15.55 | 15.10 | 15.43 | 15.43 | 1,135,200 |
Apr 23, 2024 | 15.28 | 15.59 | 15.21 | 15.25 | 15.25 | 1,439,800 |
Apr 22, 2024 | 15.47 | 15.63 | 15.19 | 15.30 | 15.30 | 2,140,700 |
Apr 19, 2024 | 14.88 | 15.63 | 14.88 | 15.53 | 15.53 | 3,314,965 |
Apr 18, 2024 | 14.85 | 15.22 | 14.77 | 14.94 | 14.94 | 2,301,701 |
Apr 17, 2024 | 14.20 | 14.86 | 14.20 | 14.86 | 14.86 | 1,886,364 |
Apr 16, 2024 | 14.85 | 14.88 | 14.15 | 14.15 | 14.15 | 2,977,968 |
Apr 15, 2024 | 14.61 | 15.09 | 14.61 | 14.89 | 14.89 | 2,269,000 |
Apr 12, 2024 | 14.36 | 14.88 | 14.36 | 14.70 | 14.70 | 1,516,700 |
Apr 11, 2024 | 14.53 | 14.64 | 14.35 | 14.45 | 14.45 | 1,239,200 |
Apr 10, 2024 | 14.71 | 14.93 | 14.53 | 14.58 | 14.58 | 1,481,200 |
Apr 9, 2024 | 14.67 | 14.82 | 14.57 | 14.73 | 14.73 | 1,343,811 |
Apr 8, 2024 | 14.78 | 15.02 | 14.64 | 14.70 | 14.70 | 2,201,140 |
Apr 3, 2024 | 14.27 | 14.93 | 14.23 | 14.82 | 14.82 | 2,997,848 |
Apr 2, 2024 | 14.07 | 14.44 | 14.04 | 14.30 | 14.30 | 2,582,320 |
Apr 1, 2024 | 13.89 | 14.08 | 13.80 | 14.07 | 14.07 | 2,018,370 |
Mar 29, 2024 | 13.79 | 14.05 | 13.75 | 14.00 | 14.00 | 856,800 |
Mar 28, 2024 | 13.69 | 13.89 | 13.68 | 13.78 | 13.78 | 1,831,400 |
Mar 27, 2024 | 13.97 | 14.08 | 13.76 | 13.77 | 13.77 | 1,175,200 |
Mar 26, 2024 | 13.64 | 14.06 | 13.60 | 14.06 | 14.06 | 1,888,550 |
Mar 25, 2024 | 13.66 | 13.94 | 13.64 | 13.64 | 13.64 | 1,136,300 |
Mar 22, 2024 | 13.99 | 14.07 | 13.74 | 13.77 | 13.77 | 1,556,500 |
Mar 21, 2024 | 14.08 | 14.20 | 13.99 | 14.03 | 14.03 | 1,398,500 |
Mar 20, 2024 | 14.12 | 14.24 | 14.00 | 14.13 | 14.13 | 1,335,501 |
Mar 19, 2024 | 13.88 | 14.44 | 13.77 | 14.20 | 14.20 | 2,344,100 |
Mar 18, 2024 | 13.63 | 13.94 | 13.60 | 13.86 | 13.86 | 1,545,901 |
Mar 15, 2024 | 13.51 | 13.65 | 13.41 | 13.62 | 13.62 | 1,128,602 |
Mar 14, 2024 | 13.50 | 13.64 | 13.33 | 13.51 | 13.51 | 1,822,100 |
Mar 13, 2024 | 13.56 | 13.67 | 13.49 | 13.53 | 13.53 | 1,318,600 |
Mar 12, 2024 | 13.65 | 13.69 | 13.48 | 13.63 | 13.63 | 1,321,200 |
Mar 11, 2024 | 13.68 | 13.78 | 13.44 | 13.62 | 13.62 | 1,805,201 |
Mar 8, 2024 | 13.34 | 13.79 | 13.29 | 13.75 | 13.75 | 3,248,501 |
Mar 7, 2024 | 13.10 | 13.65 | 13.10 | 13.30 | 13.30 | 2,303,600 |
Mar 6, 2024 | 12.96 | 13.18 | 12.93 | 13.13 | 13.13 | 1,036,900 |
Mar 5, 2024 | 13.03 | 13.06 | 12.94 | 13.01 | 13.01 | 1,150,700 |
Mar 4, 2024 | 13.15 | 13.15 | 12.90 | 13.00 | 13.00 | 1,921,100 |
Mar 1, 2024 | 13.20 | 13.27 | 13.08 | 13.16 | 13.16 | 1,832,400 |
Feb 29, 2024 | 12.96 | 13.27 | 12.84 | 13.23 | 13.23 | 2,136,161 |
Feb 28, 2024 | 13.61 | 13.67 | 12.95 | 13.09 | 13.09 | 2,305,700 |
Feb 27, 2024 | 13.42 | 13.58 | 13.22 | 13.58 | 13.58 | 1,399,805 |
Feb 26, 2024 | 13.46 | 13.51 | 13.27 | 13.35 | 13.35 | 1,237,002 |
Feb 23, 2024 | 13.15 | 13.36 | 13.04 | 13.34 | 13.34 | 1,759,001 |
Feb 22, 2024 | 13.10 | 13.19 | 12.93 | 13.10 | 13.10 | 1,444,998 |
Feb 21, 2024 | 12.79 | 13.38 | 12.78 | 13.07 | 13.07 | 2,062,001 |
Feb 20, 2024 | 12.88 | 13.00 | 12.65 | 12.92 | 12.92 | 1,827,608 |
Feb 19, 2024 | 12.50 | 12.93 | 12.50 | 12.88 | 12.88 | 2,487,411 |
Feb 8, 2024 | 11.70 | 12.31 | 11.70 | 12.31 | 12.31 | 1,878,301 |
Feb 7, 2024 | 11.98 | 12.24 | 11.56 | 11.72 | 11.72 | 2,274,137 |
Feb 6, 2024 | 11.52 | 12.38 | 11.36 | 12.00 | 12.00 | 2,238,309 |
Feb 5, 2024 | 12.35 | 12.44 | 11.95 | 11.95 | 11.95 | 2,503,100 |
Feb 2, 2024 | 13.15 | 13.35 | 12.46 | 12.58 | 12.58 | 2,452,470 |
Feb 1, 2024 | 13.10 | 13.50 | 12.86 | 13.12 | 13.12 | 1,656,400 |
Jan 31, 2024 | 14.00 | 14.07 | 13.33 | 13.33 | 13.33 | 2,449,900 |
Jan 30, 2024 | 14.06 | 14.40 | 13.93 | 14.03 | 14.03 | 1,255,600 |
Jan 29, 2024 | 14.44 | 14.53 | 14.06 | 14.09 | 14.09 | 1,175,710 |
Jan 26, 2024 | 14.27 | 14.74 | 14.21 | 14.42 | 14.42 | 1,299,558 |
Jan 25, 2024 | 13.81 | 14.28 | 13.73 | 14.27 | 14.27 | 1,890,900 |
Jan 24, 2024 | 13.60 | 13.81 | 13.42 | 13.79 | 13.79 | 1,531,200 |
Jan 23, 2024 | 13.60 | 13.62 | 13.31 | 13.51 | 13.51 | 1,639,800 |
Jan 22, 2024 | 14.15 | 14.19 | 13.45 | 13.50 | 13.50 | 2,121,700 |
Jan 19, 2024 | 14.33 | 14.43 | 14.09 | 14.15 | 14.15 | 1,213,700 |
Jan 18, 2024 | 14.52 | 14.68 | 13.95 | 14.32 | 14.32 | 2,643,900 |
Jan 17, 2024 | 14.72 | 14.98 | 14.68 | 14.68 | 14.68 | 1,516,600 |
Jan 16, 2024 | 14.46 | 15.06 | 14.46 | 14.80 | 14.80 | 1,905,100 |
Jan 15, 2024 | 14.51 | 14.62 | 14.35 | 14.48 | 14.48 | 828,700 |
Jan 12, 2024 | 14.59 | 14.85 | 14.57 | 14.59 | 14.59 | 812,900 |
Jan 11, 2024 | 14.50 | 14.66 | 14.35 | 14.59 | 14.59 | 621,300 |
Jan 10, 2024 | 14.38 | 14.57 | 14.23 | 14.39 | 14.39 | 757,700 |
Jan 9, 2024 | 14.25 | 14.47 | 14.25 | 14.39 | 14.39 | 589,500 |
Jan 8, 2024 | 14.54 | 14.57 | 14.21 | 14.22 | 14.22 | 883,800 |
Jan 5, 2024 | 14.85 | 14.95 | 14.56 | 14.58 | 14.58 | 954,200 |
Jan 4, 2024 | 14.80 | 14.95 | 14.80 | 14.87 | 14.87 | 572,100 |
Jan 3, 2024 | 14.87 | 15.06 | 14.78 | 14.85 | 14.85 | 711,500 |
Jan 2, 2024 | 14.73 | 15.11 | 14.65 | 14.95 | 14.95 | 1,659,900 |
Dec 29, 2023 | 14.75 | 14.94 | 14.70 | 14.82 | 14.82 | 1,032,809 |
Dec 28, 2023 | 14.28 | 14.89 | 14.16 | 14.79 | 14.79 | 1,510,500 |
Dec 27, 2023 | 14.55 | 14.57 | 14.10 | 14.29 | 14.29 | 1,286,900 |
Dec 26, 2023 | 14.59 | 14.65 | 14.31 | 14.48 | 14.48 | 454,600 |
Dec 25, 2023 | 14.63 | 14.70 | 14.42 | 14.57 | 14.57 | 462,700 |
Dec 22, 2023 | 14.80 | 14.89 | 14.66 | 14.71 | 14.71 | 624,800 |
Dec 21, 2023 | 14.62 | 14.95 | 14.56 | 14.80 | 14.80 | 767,200 |
Dec 20, 2023 | 14.74 | 14.91 | 14.71 | 14.71 | 14.71 | 659,900 |
Dec 19, 2023 | 14.69 | 14.77 | 14.51 | 14.73 | 14.73 | 821,600 |
Dec 18, 2023 | 14.79 | 14.93 | 14.64 | 14.68 | 14.68 | 784,000 |
Dec 15, 2023 | 14.88 | 14.94 | 14.79 | 14.82 | 14.82 | 496,147 |
Dec 14, 2023 | 15.00 | 15.03 | 14.80 | 14.84 | 14.84 | 751,301 |
Dec 13, 2023 | 15.05 | 15.10 | 14.90 | 14.92 | 14.92 | 591,200 |
Dec 12, 2023 | 14.99 | 15.12 | 14.93 | 15.03 | 15.03 | 772,200 |
Dec 11, 2023 | 14.90 | 15.07 | 14.75 | 14.99 | 14.99 | 1,126,400 |
Dec 8, 2023 | 15.11 | 15.27 | 14.83 | 14.92 | 14.92 | 1,066,100 |
Dec 7, 2023 | 15.08 | 15.16 | 14.99 | 15.03 | 15.03 | 677,600 |
Dec 6, 2023 | 15.03 | 15.20 | 14.96 | 15.01 | 15.01 | 762,900 |
Dec 5, 2023 | 15.26 | 15.29 | 15.00 | 15.01 | 15.01 | 929,300 |
Dec 4, 2023 | 15.14 | 15.49 | 15.14 | 15.23 | 15.23 | 999,900 |
Dec 1, 2023 | 15.14 | 15.24 | 15.03 | 15.13 | 15.13 | 974,543 |
Nov 30, 2023 | 15.13 | 15.17 | 15.01 | 15.10 | 15.10 | 1,814,800 |
Nov 29, 2023 | 15.54 | 15.54 | 15.33 | 15.33 | 15.33 | 912,100 |
Nov 28, 2023 | 15.38 | 15.63 | 15.29 | 15.44 | 15.44 | 1,341,100 |
Nov 27, 2023 | 15.34 | 15.43 | 15.16 | 15.37 | 15.37 | 851,000 |
Nov 24, 2023 | 15.33 | 15.45 | 15.27 | 15.39 | 15.39 | 964,100 |
Nov 23, 2023 | 15.24 | 15.41 | 15.11 | 15.33 | 15.33 | 1,010,300 |
Nov 22, 2023 | 15.27 | 15.40 | 15.14 | 15.15 | 15.15 | 903,500 |
Nov 21, 2023 | 15.47 | 15.56 | 15.25 | 15.26 | 15.26 | 969,600 |
Nov 20, 2023 | 15.34 | 15.67 | 15.32 | 15.46 | 15.46 | 1,312,400 |
Nov 17, 2023 | 15.61 | 15.61 | 15.30 | 15.34 | 15.34 | 1,504,800 |
Nov 16, 2023 | 15.01 | 15.73 | 14.97 | 15.60 | 15.60 | 2,773,400 |
Nov 15, 2023 | 14.88 | 15.12 | 14.88 | 15.03 | 15.03 | 1,258,900 |
Nov 14, 2023 | 14.91 | 15.02 | 14.82 | 14.91 | 14.91 | 761,121 |
Nov 13, 2023 | 14.82 | 15.00 | 14.79 | 14.86 | 14.86 | 1,115,300 |
Nov 10, 2023 | 14.74 | 15.03 | 14.71 | 14.98 | 14.98 | 1,288,900 |
Nov 9, 2023 | 14.98 | 14.98 | 14.73 | 14.79 | 14.79 | 696,700 |
Nov 8, 2023 | 14.81 | 15.16 | 14.77 | 14.97 | 14.97 | 1,804,101 |
Nov 7, 2023 | 14.80 | 14.85 | 14.68 | 14.82 | 14.82 | 864,001 |
Nov 6, 2023 | 14.89 | 14.92 | 14.71 | 14.80 | 14.80 | 1,025,711 |
Nov 3, 2023 | 14.90 | 14.98 | 14.74 | 14.91 | 14.91 | 1,027,600 |
Nov 2, 2023 | 14.52 | 14.98 | 14.49 | 14.86 | 14.86 | 2,275,802 |
Nov 1, 2023 | 14.63 | 14.76 | 14.53 | 14.54 | 14.54 | 901,900 |
Oct 31, 2023 | 14.51 | 14.77 | 14.28 | 14.71 | 14.71 | 3,023,305 |
Oct 30, 2023 | 14.43 | 14.98 | 14.32 | 14.79 | 14.79 | 2,285,600 |
Oct 27, 2023 | 14.02 | 14.42 | 14.02 | 14.32 | 14.32 | 1,252,800 |
Oct 26, 2023 | 13.69 | 14.12 | 13.53 | 14.06 | 14.06 | 1,436,105 |
Oct 25, 2023 | 13.63 | 13.88 | 13.52 | 13.70 | 13.70 | 1,111,400 |
Oct 24, 2023 | 13.19 | 13.62 | 13.15 | 13.59 | 13.59 | 1,279,500 |
Oct 23, 2023 | 13.31 | 13.43 | 13.05 | 13.10 | 13.10 | 1,005,790 |
Oct 20, 2023 | 13.49 | 13.57 | 13.20 | 13.37 | 13.37 | 1,479,390 |
Oct 19, 2023 | 13.78 | 13.89 | 13.48 | 13.50 | 13.50 | 1,487,305 |
Oct 18, 2023 | 14.20 | 14.20 | 13.79 | 13.81 | 13.81 | 1,427,101 |
Oct 17, 2023 | 14.40 | 14.43 | 14.12 | 14.19 | 14.19 | 889,500 |
Oct 16, 2023 | 14.39 | 14.48 | 14.35 | 14.44 | 14.44 | 625,100 |
Oct 13, 2023 | 14.40 | 14.46 | 14.33 | 14.45 | 14.45 | 644,300 |
Oct 12, 2023 | 14.40 | 14.52 | 14.32 | 14.43 | 14.43 | 631,700 |
Oct 11, 2023 | 14.41 | 14.55 | 14.35 | 14.40 | 14.40 | 662,500 |
Oct 10, 2023 | 14.54 | 14.56 | 14.36 | 14.41 | 14.41 | 714,000 |
Oct 9, 2023 | 14.70 | 14.70 | 14.43 | 14.54 | 14.54 | 888,500 |
Sep 28, 2023 | 14.64 | 14.83 | 14.54 | 14.71 | 14.71 | 1,089,600 |
Sep 27, 2023 | 14.47 | 14.93 | 14.42 | 14.80 | 14.80 | 1,187,100 |
Sep 26, 2023 | 14.75 | 14.75 | 14.38 | 14.42 | 14.42 | 1,114,900 |
Sep 25, 2023 | 15.05 | 15.11 | 14.59 | 14.75 | 14.75 | 1,528,700 |
Sep 22, 2023 | 15.05 | 15.15 | 15.03 | 15.13 | 15.13 | 842,100 |
Sep 21, 2023 | 15.36 | 15.43 | 15.07 | 15.12 | 15.12 | 1,145,300 |
Sep 20, 2023 | 15.05 | 15.72 | 15.01 | 15.40 | 15.40 | 2,397,400 |
Sep 19, 2023 | 15.15 | 15.15 | 14.98 | 15.12 | 15.12 | 782,720 |
Sep 18, 2023 | 15.19 | 15.19 | 15.03 | 15.11 | 15.11 | 642,100 |
Sep 15, 2023 | 14.91 | 15.18 | 14.84 | 15.12 | 15.12 | 1,253,900 |
Sep 14, 2023 | 14.98 | 14.98 | 14.83 | 14.91 | 14.91 | 529,100 |
Sep 13, 2023 | 14.93 | 15.03 | 14.78 | 14.87 | 14.87 | 705,400 |
Sep 12, 2023 | 14.91 | 15.12 | 14.88 | 14.98 | 14.98 | 735,001 |
Sep 11, 2023 | 14.75 | 14.97 | 14.75 | 14.91 | 14.91 | 605,700 |
Sep 8, 2023 | 14.65 | 14.90 | 14.61 | 14.83 | 14.83 | 674,400 |
Sep 7, 2023 | 14.88 | 14.92 | 14.58 | 14.63 | 14.63 | 1,102,000 |
Sep 6, 2023 | 14.82 | 14.92 | 14.73 | 14.91 | 14.91 | 509,400 |
Sep 5, 2023 | 15.03 | 15.04 | 14.77 | 14.83 | 14.83 | 801,500 |
Sep 4, 2023 | 14.85 | 15.12 | 14.80 | 15.01 | 15.01 | 1,284,100 |
Sep 1, 2023 | 14.62 | 14.98 | 14.59 | 14.95 | 14.95 | 1,244,900 |
Aug 31, 2023 | 14.80 | 14.84 | 14.49 | 14.62 | 14.62 | 1,859,294 |
Aug 30, 2023 | 15.08 | 15.08 | 14.92 | 14.95 | 14.95 | 931,900 |
Aug 29, 2023 | 14.62 | 15.06 | 14.56 | 15.01 | 15.01 | 1,263,400 |
Aug 28, 2023 | 15.30 | 15.30 | 14.63 | 14.68 | 14.68 | 1,985,200 |
Aug 25, 2023 | 14.73 | 15.16 | 14.70 | 14.89 | 14.89 | 1,423,900 |
Aug 24, 2023 | 15.18 | 15.25 | 14.60 | 14.83 | 14.83 | 2,179,900 |
Aug 23, 2023 | 15.51 | 15.66 | 15.15 | 15.18 | 15.18 | 1,016,100 |
Aug 22, 2023 | 15.73 | 15.83 | 15.20 | 15.55 | 15.55 | 1,308,471 |
Aug 21, 2023 | 15.85 | 16.05 | 15.69 | 15.78 | 15.78 | 1,113,100 |
Aug 18, 2023 | 15.88 | 16.05 | 15.79 | 15.89 | 15.89 | 1,023,600 |
Aug 17, 2023 | 15.75 | 15.96 | 15.60 | 15.88 | 15.88 | 1,034,002 |
Aug 16, 2023 | 15.75 | 15.84 | 15.66 | 15.77 | 15.77 | 718,101 |
Aug 15, 2023 | 15.69 | 15.88 | 15.60 | 15.67 | 15.67 | 835,401 |
Aug 14, 2023 | 15.68 | 15.74 | 15.38 | 15.69 | 15.69 | 1,138,540 |
Aug 11, 2023 | 15.90 | 15.90 | 15.66 | 15.69 | 15.69 | 780,471 |
Aug 10, 2023 | 15.65 | 15.89 | 15.62 | 15.86 | 15.86 | 671,401 |
Aug 9, 2023 | 15.91 | 15.92 | 15.55 | 15.65 | 15.65 | 1,138,001 |
Aug 8, 2023 | 15.78 | 16.03 | 15.76 | 15.88 | 15.88 | 825,271 |
Aug 7, 2023 | 15.89 | 15.98 | 15.75 | 15.78 | 15.78 | 855,520 |
Aug 4, 2023 | 15.98 | 16.03 | 15.89 | 15.90 | 15.90 | 847,700 |
Aug 3, 2023 | 16.05 | 16.09 | 15.88 | 15.94 | 15.94 | 1,043,955 |
Aug 2, 2023 | 16.01 | 16.17 | 15.98 | 16.00 | 16.00 | 785,971 |
Aug 1, 2023 | 16.05 | 16.12 | 15.93 | 16.09 | 16.09 | 1,597,971 |
Jul 31, 2023 | 16.20 | 16.31 | 16.05 | 16.07 | 16.07 | 2,422,500 |
Jul 28, 2023 | 16.41 | 16.47 | 16.24 | 16.26 | 16.26 | 1,825,200 |
Jul 27, 2023 | 16.50 | 16.94 | 16.35 | 16.41 | 16.41 | 2,067,711 |
Jul 26, 2023 | 16.34 | 16.55 | 16.25 | 16.48 | 16.48 | 1,271,500 |
Jul 25, 2023 | 16.23 | 16.39 | 16.21 | 16.31 | 16.31 | 1,327,600 |
Jul 24, 2023 | 16.20 | 16.31 | 16.15 | 16.25 | 16.25 | 748,200 |
Jul 21, 2023 | 16.34 | 16.40 | 16.13 | 16.21 | 16.21 | 987,100 |
Jul 20, 2023 | 16.34 | 16.45 | 16.26 | 16.35 | 16.35 | 1,035,700 |
Jul 19, 2023 | 16.57 | 16.68 | 16.23 | 16.29 | 16.29 | 1,893,600 |
Jul 18, 2023 | 16.10 | 16.80 | 16.05 | 16.57 | 16.57 | 2,860,900 |
Jul 17, 2023 | 0.04 Dividend | |||||
Jul 17, 2023 | 16.36 | 16.59 | 16.03 | 16.10 | 16.10 | 2,775,800 |
Jul 14, 2023 | 16.09 | 16.13 | 15.94 | 16.09 | 16.06 | 978,700 |
Jul 13, 2023 | 16.09 | 16.09 | 15.90 | 16.03 | 16.00 | 948,100 |
Jul 12, 2023 | 16.16 | 16.39 | 15.92 | 16.03 | 16.00 | 1,449,400 |
Jul 11, 2023 | 15.77 | 16.18 | 15.68 | 16.12 | 16.08 | 1,217,616 |
Jul 10, 2023 | 15.87 | 15.90 | 15.69 | 15.72 | 15.69 | 728,500 |
Jul 7, 2023 | 15.97 | 16.11 | 15.79 | 15.81 | 15.78 | 1,267,259 |
Jul 6, 2023 | 16.00 | 16.12 | 15.94 | 15.97 | 15.94 | 973,100 |
Jul 5, 2023 | 16.10 | 16.19 | 15.96 | 16.05 | 16.02 | 1,136,710 |
Jul 4, 2023 | 15.97 | 16.07 | 15.93 | 16.00 | 15.97 | 832,242 |
Jul 3, 2023 | 15.83 | 16.40 | 15.77 | 15.99 | 15.96 | 2,032,830 |
Jun 30, 2023 | 15.70 | 15.84 | 15.41 | 15.84 | 15.81 | 2,228,526 |
Jun 29, 2023 | 15.88 | 16.18 | 15.78 | 15.99 | 15.96 | 1,605,101 |
Jun 28, 2023 | 16.10 | 16.10 | 15.65 | 15.97 | 15.94 | 1,423,501 |
Jun 27, 2023 | 15.40 | 16.10 | 15.36 | 16.04 | 16.01 | 1,749,541 |
Jun 26, 2023 | 15.99 | 16.09 | 15.30 | 15.48 | 15.45 | 1,779,041 |
Jun 21, 2023 | 15.98 | 16.26 | 15.92 | 16.05 | 16.02 | 1,690,800 |
Jun 20, 2023 | 15.93 | 16.14 | 15.76 | 15.89 | 15.86 | 1,315,611 |
Jun 19, 2023 | 16.14 | 16.24 | 15.76 | 15.78 | 15.75 | 1,703,700 |
Jun 16, 2023 | 16.08 | 16.25 | 16.04 | 16.10 | 16.06 | 950,900 |
Jun 15, 2023 | 16.12 | 16.26 | 15.99 | 16.09 | 16.06 | 1,228,311 |
Jun 14, 2023 | 16.20 | 16.27 | 16.10 | 16.13 | 16.09 | 1,424,400 |
Jun 13, 2023 | 16.25 | 16.79 | 16.12 | 16.13 | 16.09 | 1,889,601 |
Jun 12, 2023 | 16.20 | 16.37 | 15.85 | 16.27 | 16.23 | 1,662,536 |
Jun 9, 2023 | 16.11 | 16.31 | 16.08 | 16.13 | 16.09 | 1,193,200 |
Jun 8, 2023 | 16.11 | 16.31 | 16.03 | 16.11 | 16.07 | 1,413,700 |
Jun 7, 2023 | 16.18 | 16.23 | 16.03 | 16.04 | 16.01 | 1,027,200 |
Jun 6, 2023 | 16.17 | 16.48 | 16.04 | 16.12 | 16.08 | 1,954,523 |
Jun 5, 2023 | 16.06 | 16.45 | 16.04 | 16.17 | 16.13 | 1,752,318 |
Jun 2, 2023 | 16.03 | 16.09 | 15.88 | 16.05 | 16.02 | 1,634,878 |
Jun 1, 2023 | 16.33 | 16.50 | 15.80 | 16.00 | 15.97 | 3,631,701 |
May 31, 2023 | 16.45 | 16.68 | 16.31 | 16.45 | 16.41 | 3,192,604 |
May 30, 2023 | 17.13 | 17.22 | 16.32 | 16.76 | 16.72 | 5,352,545 |
May 29, 2023 | 17.41 | 17.50 | 17.02 | 17.18 | 17.14 | 4,751,664 |
May 26, 2023 | 16.34 | 17.00 | 16.34 | 17.00 | 16.96 | 2,704,429 |
May 25, 2023 | 16.79 | 17.34 | 16.19 | 16.19 | 16.15 | 6,179,618 |
May 24, 2023 | 17.00 | 17.50 | 16.73 | 17.04 | 17.00 | 6,944,982 |
May 23, 2023 | 16.84 | 17.28 | 16.60 | 16.80 | 16.76 | 7,604,059 |
May 22, 2023 | 16.00 | 16.46 | 15.82 | 16.46 | 16.42 | 3,861,418 |
May 19, 2023 | 14.85 | 15.68 | 14.84 | 15.68 | 15.65 | 3,731,449 |
May 18, 2023 | 14.65 | 15.19 | 14.61 | 14.93 | 14.90 | 2,368,639 |
May 17, 2023 | 14.68 | 15.35 | 14.60 | 14.71 | 14.68 | 3,795,593 |
May 16, 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.61 | - |
May 15, 2023 | 14.58 | 14.70 | 14.43 | 14.64 | 14.61 | 591,500 |
May 12, 2023 | 14.64 | 14.68 | 14.51 | 14.58 | 14.55 | 836,900 |
May 11, 2023 | 14.54 | 14.69 | 14.36 | 14.63 | 14.60 | 902,210 |
May 10, 2023 | 14.18 | 14.58 | 14.11 | 14.44 | 14.41 | 1,013,301 |
May 9, 2023 | 14.26 | 14.35 | 14.14 | 14.15 | 14.12 | 655,500 |
May 8, 2023 | 14.29 | 14.45 | 14.26 | 14.29 | 14.26 | 767,700 |
May 5, 2023 | 14.44 | 14.55 | 14.33 | 14.35 | 14.32 | 942,000 |
May 4, 2023 | 14.63 | 14.80 | 14.34 | 14.49 | 14.46 | 1,813,500 |
Apr 28, 2023 | 14.00 | 14.60 | 13.68 | 14.52 | 14.49 | 2,650,680 |
Apr 27, 2023 | 14.42 | 14.48 | 13.70 | 13.90 | 13.87 | 1,263,900 |
Apr 26, 2023 | 14.00 | 14.50 | 13.91 | 14.30 | 14.27 | 833,301 |
Apr 25, 2023 | 14.25 | 14.25 | 13.89 | 13.95 | 13.92 | 550,800 |
Apr 24, 2023 | 14.38 | 14.49 | 14.04 | 14.23 | 14.20 | 492,400 |