Shanghai - Delayed Quote • CNY
Xiangtan Electric Manufacturing Co. Ltd. (600416.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 26, 2024 | 12.69 | 13.01 | 12.69 | 12.92 | 12.92 | 12,139,375 |
Apr 25, 2024 | 12.51 | 12.89 | 12.34 | 12.79 | 12.79 | 16,959,768 |
Apr 24, 2024 | 12.00 | 12.59 | 11.93 | 12.53 | 12.53 | 20,653,102 |
Apr 23, 2024 | 11.97 | 12.03 | 11.73 | 11.91 | 11.91 | 14,336,172 |
Apr 22, 2024 | 12.03 | 12.27 | 11.71 | 11.94 | 11.94 | 11,962,820 |
Apr 19, 2024 | 12.00 | 12.13 | 11.90 | 11.93 | 11.93 | 13,050,768 |
Apr 18, 2024 | 12.10 | 12.30 | 11.93 | 12.10 | 12.10 | 11,427,400 |
Apr 17, 2024 | 11.78 | 12.30 | 11.78 | 12.15 | 12.15 | 13,485,548 |
Apr 16, 2024 | 12.07 | 12.24 | 11.68 | 11.78 | 11.78 | 15,285,545 |
Apr 15, 2024 | 12.28 | 12.60 | 12.02 | 12.18 | 12.18 | 15,437,281 |
Apr 12, 2024 | 12.17 | 12.48 | 12.17 | 12.35 | 12.35 | 10,220,205 |
Apr 11, 2024 | 12.14 | 12.47 | 12.02 | 12.26 | 12.26 | 11,252,196 |
Apr 10, 2024 | 12.66 | 12.82 | 12.01 | 12.24 | 12.24 | 26,832,572 |
Apr 9, 2024 | 12.78 | 13.00 | 12.68 | 12.83 | 12.83 | 12,976,824 |
Apr 8, 2024 | 12.90 | 12.97 | 12.67 | 12.80 | 12.80 | 13,085,157 |
Apr 3, 2024 | 13.18 | 13.18 | 12.84 | 12.90 | 12.90 | 16,864,286 |
Apr 2, 2024 | 13.39 | 13.50 | 13.01 | 13.20 | 13.20 | 15,167,574 |
Apr 1, 2024 | 13.25 | 13.55 | 13.03 | 13.39 | 13.39 | 20,746,111 |
Mar 29, 2024 | 13.24 | 13.39 | 12.98 | 13.26 | 13.26 | 10,824,800 |
Mar 28, 2024 | 12.85 | 13.37 | 12.85 | 13.26 | 13.26 | 16,472,380 |
Mar 27, 2024 | 13.40 | 13.45 | 12.90 | 12.99 | 12.99 | 19,641,527 |
Mar 26, 2024 | 13.41 | 13.62 | 13.21 | 13.45 | 13.45 | 18,315,592 |
Mar 25, 2024 | 13.79 | 13.87 | 13.40 | 13.60 | 13.60 | 20,820,772 |
Mar 22, 2024 | 14.26 | 14.30 | 13.70 | 13.87 | 13.87 | 21,762,880 |
Mar 21, 2024 | 14.02 | 14.46 | 13.89 | 14.28 | 14.28 | 21,659,106 |
Mar 20, 2024 | 13.85 | 14.08 | 13.60 | 14.00 | 14.00 | 19,124,800 |
Mar 19, 2024 | 13.70 | 14.30 | 13.64 | 13.87 | 13.87 | 22,920,901 |
Mar 18, 2024 | 13.27 | 13.75 | 13.23 | 13.72 | 13.72 | 22,034,966 |
Mar 15, 2024 | 13.52 | 13.57 | 12.94 | 13.24 | 13.24 | 26,270,486 |
Mar 14, 2024 | 13.55 | 13.82 | 13.44 | 13.59 | 13.59 | 19,325,612 |
Mar 13, 2024 | 13.26 | 13.89 | 13.18 | 13.61 | 13.61 | 27,646,382 |
Mar 12, 2024 | 13.00 | 13.50 | 12.93 | 13.13 | 13.13 | 21,723,744 |
Mar 11, 2024 | 13.09 | 13.19 | 12.81 | 13.03 | 13.03 | 19,491,119 |
Mar 8, 2024 | 12.59 | 13.20 | 12.50 | 13.09 | 13.09 | 29,277,569 |
Mar 7, 2024 | 12.60 | 13.04 | 12.42 | 12.43 | 12.43 | 16,888,593 |
Mar 6, 2024 | 12.72 | 12.85 | 12.30 | 12.65 | 12.65 | 18,377,652 |
Mar 5, 2024 | 12.76 | 13.08 | 12.60 | 12.71 | 12.71 | 19,772,767 |
Mar 4, 2024 | 12.49 | 13.06 | 12.41 | 12.84 | 12.84 | 22,482,289 |
Mar 1, 2024 | 12.50 | 12.72 | 12.27 | 12.48 | 12.48 | 18,740,522 |
Feb 29, 2024 | 11.96 | 12.59 | 11.89 | 12.57 | 12.57 | 23,101,343 |
Feb 28, 2024 | 12.50 | 12.80 | 11.93 | 11.98 | 11.98 | 25,922,000 |
Feb 27, 2024 | 11.98 | 12.42 | 11.92 | 12.41 | 12.41 | 17,603,200 |
Feb 26, 2024 | 12.10 | 12.28 | 11.85 | 12.04 | 12.04 | 17,319,973 |
Feb 23, 2024 | 11.88 | 12.16 | 11.70 | 12.04 | 12.04 | 19,059,449 |
Feb 22, 2024 | 11.68 | 11.94 | 11.66 | 11.82 | 11.82 | 14,794,254 |
Feb 21, 2024 | 11.54 | 12.18 | 11.45 | 11.76 | 11.76 | 18,565,960 |
Feb 20, 2024 | 11.70 | 11.78 | 11.44 | 11.64 | 11.64 | 14,744,193 |
Feb 19, 2024 | 12.30 | 12.30 | 11.58 | 11.83 | 11.83 | 23,934,573 |
Feb 8, 2024 | 11.89 | 12.89 | 11.76 | 12.10 | 12.10 | 34,523,907 |
Feb 7, 2024 | 10.78 | 11.73 | 10.75 | 11.73 | 11.73 | 31,944,327 |
Feb 6, 2024 | 9.80 | 10.76 | 9.68 | 10.66 | 10.66 | 27,196,194 |
Feb 5, 2024 | 10.60 | 10.60 | 9.59 | 9.83 | 9.83 | 26,040,031 |
Feb 2, 2024 | 11.33 | 11.66 | 10.19 | 10.65 | 10.65 | 20,450,059 |
Feb 1, 2024 | 11.55 | 11.73 | 11.21 | 11.32 | 11.32 | 13,411,222 |
Jan 31, 2024 | 12.16 | 12.35 | 11.55 | 11.72 | 11.72 | 13,820,400 |
Jan 30, 2024 | 12.43 | 12.77 | 12.13 | 12.16 | 12.16 | 10,797,837 |
Jan 29, 2024 | 13.02 | 13.15 | 12.40 | 12.44 | 12.44 | 11,069,203 |
Jan 26, 2024 | 13.00 | 13.10 | 12.75 | 13.05 | 13.05 | 14,347,447 |
Jan 25, 2024 | 12.42 | 13.29 | 12.27 | 13.00 | 13.00 | 20,449,635 |
Jan 24, 2024 | 12.45 | 12.53 | 11.93 | 12.40 | 12.40 | 9,252,004 |
Jan 23, 2024 | 12.15 | 12.47 | 11.91 | 12.41 | 12.41 | 11,366,439 |
Jan 22, 2024 | 12.95 | 12.97 | 12.15 | 12.20 | 12.20 | 13,007,943 |
Jan 19, 2024 | 13.31 | 13.47 | 12.98 | 13.01 | 13.01 | 8,893,404 |
Jan 18, 2024 | 13.39 | 13.59 | 12.95 | 13.42 | 13.42 | 17,607,164 |
Jan 17, 2024 | 13.78 | 13.85 | 13.50 | 13.51 | 13.51 | 6,829,444 |
Jan 16, 2024 | 13.73 | 14.10 | 13.55 | 13.78 | 13.78 | 9,769,422 |
Jan 15, 2024 | 14.06 | 14.19 | 13.69 | 13.72 | 13.72 | 11,644,202 |
Jan 12, 2024 | 14.57 | 14.66 | 14.11 | 14.12 | 14.12 | 13,791,754 |
Jan 11, 2024 | 14.50 | 15.02 | 14.36 | 14.60 | 14.60 | 10,688,466 |
Jan 10, 2024 | 14.68 | 14.92 | 14.44 | 14.50 | 14.50 | 8,468,156 |
Jan 9, 2024 | 14.76 | 14.95 | 14.51 | 14.72 | 14.72 | 11,755,223 |
Jan 8, 2024 | 15.48 | 15.59 | 14.72 | 14.75 | 14.75 | 11,285,119 |
Jan 5, 2024 | 15.92 | 16.06 | 15.38 | 15.50 | 15.50 | 12,399,001 |
Jan 4, 2024 | 16.12 | 16.40 | 15.86 | 16.02 | 16.02 | 9,696,862 |
Jan 3, 2024 | 16.51 | 16.58 | 15.88 | 16.11 | 16.11 | 13,053,569 |
Jan 2, 2024 | 16.07 | 16.81 | 15.94 | 16.41 | 16.41 | 22,236,352 |
Dec 29, 2023 | 15.88 | 15.95 | 15.63 | 15.88 | 15.88 | 11,918,801 |
Dec 28, 2023 | 15.31 | 16.20 | 15.30 | 15.83 | 15.83 | 18,484,126 |
Dec 27, 2023 | 15.32 | 15.53 | 15.13 | 15.30 | 15.30 | 8,734,111 |
Dec 26, 2023 | 15.56 | 15.69 | 15.13 | 15.32 | 15.32 | 8,048,111 |
Dec 25, 2023 | 15.19 | 15.83 | 15.17 | 15.60 | 15.60 | 13,482,485 |
Dec 22, 2023 | 15.40 | 15.40 | 14.96 | 15.15 | 15.15 | 12,341,869 |
Dec 21, 2023 | 14.08 | 15.48 | 13.99 | 15.38 | 15.38 | 16,624,813 |
Dec 20, 2023 | 15.04 | 15.09 | 14.01 | 14.13 | 14.13 | 10,536,321 |
Dec 19, 2023 | 15.18 | 15.20 | 14.91 | 15.04 | 15.04 | 6,036,337 |
Dec 18, 2023 | 15.26 | 15.50 | 15.06 | 15.13 | 15.13 | 6,070,462 |
Dec 15, 2023 | 15.48 | 15.54 | 15.26 | 15.34 | 15.34 | 3,978,225 |
Dec 14, 2023 | 15.76 | 15.99 | 15.44 | 15.45 | 15.45 | 6,612,436 |
Dec 13, 2023 | 15.84 | 15.98 | 15.71 | 15.76 | 15.76 | 7,032,661 |
Dec 12, 2023 | 15.66 | 16.10 | 15.55 | 15.86 | 15.86 | 11,362,350 |
Dec 11, 2023 | 15.15 | 15.73 | 14.91 | 15.68 | 15.68 | 14,155,374 |
Dec 8, 2023 | 15.29 | 15.32 | 15.05 | 15.13 | 15.13 | 15,859,987 |
Dec 7, 2023 | 14.93 | 15.35 | 14.72 | 15.22 | 15.22 | 11,178,454 |
Dec 6, 2023 | 14.69 | 14.98 | 14.52 | 14.95 | 14.95 | 6,637,402 |
Dec 5, 2023 | 14.82 | 14.92 | 14.63 | 14.69 | 14.69 | 6,832,600 |
Dec 4, 2023 | 14.63 | 15.05 | 14.50 | 14.83 | 14.83 | 8,755,815 |
Dec 1, 2023 | 15.08 | 15.10 | 14.54 | 14.67 | 14.67 | 9,701,164 |
Nov 30, 2023 | 14.95 | 15.10 | 14.63 | 14.70 | 14.70 | 7,689,300 |
Nov 29, 2023 | 15.12 | 15.23 | 14.97 | 14.97 | 14.97 | 5,414,338 |
Nov 28, 2023 | 15.06 | 15.17 | 14.94 | 15.12 | 15.12 | 5,013,100 |
Nov 27, 2023 | 15.06 | 15.15 | 14.79 | 15.06 | 15.06 | 9,809,119 |
Nov 24, 2023 | 15.10 | 15.15 | 14.80 | 14.90 | 14.90 | 5,560,423 |
Nov 23, 2023 | 15.01 | 15.17 | 14.90 | 15.09 | 15.09 | 3,953,535 |
Nov 22, 2023 | 15.35 | 15.39 | 15.04 | 15.04 | 15.04 | 6,719,301 |
Nov 21, 2023 | 15.58 | 15.78 | 15.35 | 15.36 | 15.36 | 8,433,984 |
Nov 20, 2023 | 15.03 | 15.62 | 15.03 | 15.58 | 15.58 | 13,211,545 |
Nov 17, 2023 | 15.01 | 15.15 | 15.00 | 15.03 | 15.03 | 5,358,620 |
Nov 16, 2023 | 15.17 | 15.30 | 15.03 | 15.07 | 15.07 | 5,321,621 |
Nov 15, 2023 | 15.44 | 15.49 | 15.09 | 15.20 | 15.20 | 8,834,619 |
Nov 14, 2023 | 15.38 | 15.85 | 15.25 | 15.32 | 15.32 | 13,805,228 |
Nov 13, 2023 | 14.89 | 15.43 | 14.79 | 15.33 | 15.33 | 12,331,678 |
Nov 10, 2023 | 14.70 | 15.02 | 14.51 | 14.87 | 14.87 | 9,788,477 |
Nov 9, 2023 | 14.44 | 15.05 | 14.40 | 14.79 | 14.79 | 14,423,136 |
Nov 8, 2023 | 14.51 | 14.65 | 14.38 | 14.46 | 14.46 | 9,218,870 |
Nov 7, 2023 | 14.70 | 14.70 | 14.36 | 14.57 | 14.57 | 9,182,500 |
Nov 6, 2023 | 14.57 | 14.77 | 14.53 | 14.70 | 14.70 | 8,466,209 |
Nov 3, 2023 | 14.36 | 14.56 | 14.14 | 14.49 | 14.49 | 7,392,050 |
Nov 2, 2023 | 14.37 | 14.38 | 14.12 | 14.18 | 14.18 | 6,245,885 |
Nov 1, 2023 | 14.50 | 14.51 | 14.28 | 14.29 | 14.29 | 5,633,380 |
Oct 31, 2023 | 14.60 | 14.64 | 14.30 | 14.41 | 14.41 | 6,194,657 |
Oct 30, 2023 | 14.32 | 14.67 | 14.26 | 14.60 | 14.60 | 7,545,018 |
Oct 27, 2023 | 14.23 | 14.50 | 14.22 | 14.42 | 14.42 | 7,589,512 |
Oct 26, 2023 | 14.01 | 14.44 | 13.90 | 14.39 | 14.39 | 10,896,423 |
Oct 25, 2023 | 13.44 | 14.28 | 13.43 | 14.10 | 14.10 | 15,313,588 |
Oct 24, 2023 | 13.17 | 13.47 | 13.05 | 13.42 | 13.42 | 9,594,094 |
Oct 23, 2023 | 13.63 | 13.63 | 13.05 | 13.14 | 13.14 | 10,930,935 |
Oct 20, 2023 | 13.48 | 13.85 | 13.31 | 13.58 | 13.58 | 10,213,363 |
Oct 19, 2023 | 13.94 | 13.94 | 13.50 | 13.54 | 13.54 | 11,067,996 |
Oct 18, 2023 | 13.97 | 14.15 | 13.88 | 13.97 | 13.97 | 9,829,716 |
Oct 17, 2023 | 14.52 | 14.53 | 13.66 | 13.96 | 13.96 | 21,611,951 |
Oct 16, 2023 | 15.11 | 15.20 | 14.40 | 14.41 | 14.41 | 19,372,393 |
Oct 13, 2023 | 15.63 | 15.64 | 15.07 | 15.11 | 15.11 | 12,729,667 |
Oct 12, 2023 | 15.63 | 15.78 | 15.48 | 15.72 | 15.72 | 7,273,220 |
Oct 11, 2023 | 15.57 | 15.73 | 15.44 | 15.69 | 15.69 | 7,783,453 |
Oct 10, 2023 | 15.92 | 16.06 | 15.52 | 15.54 | 15.54 | 11,263,032 |
Oct 9, 2023 | 16.03 | 16.14 | 15.90 | 15.93 | 15.93 | 5,782,664 |
Sep 28, 2023 | 15.85 | 16.23 | 15.83 | 16.01 | 16.01 | 10,092,104 |
Sep 27, 2023 | 15.70 | 16.04 | 15.68 | 15.81 | 15.81 | 7,072,484 |
Sep 26, 2023 | 16.08 | 16.15 | 15.65 | 15.70 | 15.70 | 11,239,400 |
Sep 25, 2023 | 16.00 | 16.24 | 15.89 | 16.10 | 16.10 | 6,535,180 |
Sep 22, 2023 | 15.83 | 16.15 | 15.83 | 16.02 | 16.02 | 9,173,293 |
Sep 21, 2023 | 15.88 | 16.05 | 15.82 | 15.90 | 15.90 | 5,706,449 |
Sep 20, 2023 | 16.11 | 16.28 | 15.85 | 15.87 | 15.87 | 8,249,887 |
Sep 19, 2023 | 16.62 | 16.69 | 16.14 | 16.19 | 16.19 | 9,306,866 |
Sep 18, 2023 | 16.25 | 16.79 | 16.10 | 16.74 | 16.74 | 8,758,763 |
Sep 15, 2023 | 16.43 | 16.48 | 16.12 | 16.32 | 16.32 | 10,851,162 |
Sep 14, 2023 | 16.52 | 16.52 | 16.15 | 16.41 | 16.41 | 8,814,500 |
Sep 13, 2023 | 16.79 | 16.83 | 16.33 | 16.44 | 16.44 | 10,151,119 |
Sep 12, 2023 | 16.90 | 17.14 | 16.69 | 16.79 | 16.79 | 11,715,968 |
Sep 11, 2023 | 17.39 | 17.49 | 16.75 | 16.89 | 16.89 | 19,084,400 |
Sep 8, 2023 | 17.06 | 17.64 | 17.06 | 17.40 | 17.40 | 13,084,804 |
Sep 7, 2023 | 17.47 | 17.60 | 17.20 | 17.20 | 17.20 | 9,150,025 |
Sep 6, 2023 | 17.28 | 17.55 | 17.00 | 17.43 | 17.43 | 8,407,601 |
Sep 5, 2023 | 17.18 | 17.54 | 17.08 | 17.36 | 17.36 | 10,597,447 |
Sep 4, 2023 | 17.15 | 17.28 | 16.93 | 17.18 | 17.18 | 5,058,300 |
Sep 1, 2023 | 16.91 | 17.14 | 16.91 | 17.04 | 17.04 | 4,889,898 |
Aug 31, 2023 | 17.20 | 17.33 | 16.99 | 17.08 | 17.08 | 5,906,126 |
Aug 30, 2023 | 17.26 | 17.41 | 17.10 | 17.19 | 17.19 | 6,285,297 |
Aug 29, 2023 | 16.21 | 17.43 | 16.21 | 17.23 | 17.23 | 17,369,614 |
Aug 28, 2023 | 17.23 | 17.39 | 16.20 | 16.21 | 16.21 | 10,107,617 |
Aug 25, 2023 | 16.02 | 16.49 | 15.95 | 16.42 | 16.42 | 8,014,385 |
Aug 24, 2023 | 15.99 | 16.55 | 15.81 | 16.18 | 16.18 | 8,958,024 |
Aug 23, 2023 | 16.54 | 16.54 | 15.90 | 15.91 | 15.91 | 6,815,400 |
Aug 22, 2023 | 16.40 | 16.55 | 16.21 | 16.53 | 16.53 | 5,666,300 |
Aug 21, 2023 | 16.70 | 16.77 | 16.32 | 16.33 | 16.33 | 6,088,285 |
Aug 18, 2023 | 17.10 | 17.16 | 16.62 | 16.64 | 16.64 | 7,125,196 |
Aug 17, 2023 | 16.80 | 17.23 | 16.59 | 17.08 | 17.08 | 9,256,735 |
Aug 16, 2023 | 17.05 | 17.06 | 16.73 | 16.79 | 16.79 | 6,520,774 |
Aug 15, 2023 | 17.51 | 17.67 | 17.00 | 17.09 | 17.09 | 6,797,178 |
Aug 14, 2023 | 16.80 | 17.53 | 16.70 | 17.51 | 17.51 | 11,247,633 |
Aug 11, 2023 | 17.30 | 17.40 | 16.88 | 16.92 | 16.92 | 8,070,392 |
Aug 10, 2023 | 17.26 | 17.43 | 17.21 | 17.40 | 17.40 | 3,982,772 |
Aug 9, 2023 | 17.59 | 17.78 | 17.18 | 17.26 | 17.26 | 10,026,300 |
Aug 8, 2023 | 18.09 | 18.28 | 17.71 | 17.71 | 17.71 | 12,596,868 |
Aug 7, 2023 | 18.03 | 18.79 | 18.03 | 18.14 | 18.14 | 34,225,324 |
Aug 4, 2023 | 17.08 | 17.74 | 16.80 | 17.46 | 17.46 | 16,991,073 |
Aug 3, 2023 | 17.20 | 17.28 | 16.93 | 17.03 | 17.03 | 9,022,928 |
Aug 2, 2023 | 17.88 | 18.03 | 17.20 | 17.22 | 17.22 | 13,810,800 |
Aug 1, 2023 | 17.52 | 17.96 | 17.43 | 17.73 | 17.73 | 8,296,304 |
Jul 31, 2023 | 17.60 | 17.95 | 17.17 | 17.58 | 17.58 | 13,454,363 |
Jul 28, 2023 | 17.51 | 17.71 | 17.36 | 17.69 | 17.69 | 6,404,740 |
Jul 27, 2023 | 17.70 | 18.52 | 17.54 | 17.56 | 17.56 | 17,787,554 |
Jul 26, 2023 | 17.99 | 17.99 | 17.60 | 17.67 | 17.67 | 6,282,555 |
Jul 25, 2023 | 17.91 | 18.16 | 17.66 | 17.94 | 17.94 | 10,046,214 |
Jul 24, 2023 | 17.44 | 18.03 | 17.37 | 17.85 | 17.85 | 11,370,425 |
Jul 21, 2023 | 17.54 | 17.63 | 17.30 | 17.50 | 17.50 | 8,077,995 |
Jul 20, 2023 | 17.83 | 17.94 | 17.49 | 17.54 | 17.54 | 8,416,131 |
Jul 19, 2023 | 17.70 | 18.00 | 17.70 | 17.84 | 17.84 | 8,733,981 |
Jul 18, 2023 | 18.22 | 18.25 | 17.56 | 17.81 | 17.81 | 18,455,638 |
Jul 17, 2023 | 18.14 | 18.30 | 17.87 | 18.18 | 18.18 | 12,371,278 |
Jul 14, 2023 | 18.50 | 18.59 | 18.05 | 18.11 | 18.11 | 14,111,697 |
Jul 13, 2023 | 18.04 | 18.74 | 17.85 | 18.64 | 18.64 | 18,370,537 |
Jul 12, 2023 | 18.49 | 18.60 | 17.97 | 18.01 | 18.01 | 17,101,035 |
Jul 11, 2023 | 18.68 | 18.78 | 18.39 | 18.41 | 18.41 | 12,826,465 |
Jul 10, 2023 | 18.97 | 19.17 | 18.44 | 18.68 | 18.68 | 12,802,844 |
Jul 7, 2023 | 19.67 | 19.79 | 18.71 | 18.75 | 18.75 | 25,570,695 |
Jul 6, 2023 | 18.86 | 19.86 | 18.45 | 19.67 | 19.67 | 32,119,263 |
Jul 5, 2023 | 19.30 | 19.59 | 19.19 | 19.40 | 19.40 | 13,907,274 |
Jul 4, 2023 | 19.10 | 19.31 | 18.95 | 19.26 | 19.26 | 13,141,023 |
Jul 3, 2023 | 19.49 | 19.56 | 18.83 | 19.00 | 19.00 | 19,432,859 |
Jun 30, 2023 | 18.41 | 19.28 | 18.33 | 19.09 | 19.09 | 27,316,087 |
Jun 29, 2023 | 18.06 | 18.55 | 17.95 | 18.51 | 18.51 | 23,578,145 |
Jun 28, 2023 | 17.60 | 18.25 | 17.10 | 18.08 | 18.08 | 19,057,559 |
Jun 27, 2023 | 17.07 | 17.66 | 17.01 | 17.57 | 17.57 | 12,331,535 |
Jun 26, 2023 | 17.39 | 17.49 | 17.00 | 17.06 | 17.06 | 9,249,950 |
Jun 21, 2023 | 17.67 | 17.87 | 17.36 | 17.39 | 17.39 | 10,172,617 |
Jun 20, 2023 | 17.80 | 17.93 | 17.59 | 17.74 | 17.74 | 13,107,549 |
Jun 19, 2023 | 17.75 | 18.02 | 17.48 | 17.85 | 17.85 | 16,249,243 |
Jun 16, 2023 | 17.55 | 17.75 | 17.43 | 17.58 | 17.58 | 11,980,187 |
Jun 15, 2023 | 17.44 | 17.85 | 17.29 | 17.55 | 17.55 | 16,409,902 |
Jun 14, 2023 | 17.10 | 17.56 | 17.00 | 17.44 | 17.44 | 16,489,414 |
Jun 13, 2023 | 17.02 | 17.21 | 16.88 | 17.10 | 17.10 | 10,053,744 |
Jun 12, 2023 | 17.12 | 17.22 | 16.72 | 17.11 | 17.11 | 16,560,968 |
Jun 9, 2023 | 16.94 | 17.26 | 16.58 | 17.26 | 17.26 | 35,570,056 |
Jun 8, 2023 | 15.78 | 17.35 | 15.50 | 16.94 | 16.94 | 36,377,875 |
Jun 7, 2023 | 15.77 | 16.05 | 15.71 | 15.77 | 15.77 | 9,363,905 |
Jun 6, 2023 | 16.22 | 16.27 | 15.71 | 15.73 | 15.73 | 14,222,359 |
Jun 5, 2023 | 16.64 | 16.66 | 16.20 | 16.29 | 16.29 | 10,841,810 |
Jun 2, 2023 | 16.32 | 16.78 | 16.32 | 16.59 | 16.59 | 12,158,979 |
Jun 1, 2023 | 16.37 | 16.55 | 16.22 | 16.30 | 16.30 | 9,129,678 |
May 31, 2023 | 16.30 | 16.64 | 16.25 | 16.46 | 16.46 | 10,424,159 |
May 30, 2023 | 16.40 | 16.52 | 16.00 | 16.35 | 16.35 | 13,619,801 |
May 29, 2023 | 16.80 | 16.84 | 16.37 | 16.43 | 16.43 | 13,390,666 |
May 26, 2023 | 17.10 | 17.11 | 16.53 | 16.73 | 16.73 | 12,249,776 |
May 25, 2023 | 16.78 | 17.13 | 16.67 | 17.02 | 17.02 | 12,045,159 |
May 24, 2023 | 16.79 | 16.95 | 16.67 | 16.71 | 16.71 | 7,121,383 |
May 23, 2023 | 17.17 | 17.19 | 16.80 | 16.81 | 16.81 | 8,529,500 |
May 22, 2023 | 17.31 | 17.47 | 17.02 | 17.15 | 17.15 | 13,630,386 |
May 19, 2023 | 16.71 | 17.50 | 16.63 | 17.19 | 17.19 | 19,019,136 |
May 18, 2023 | 17.18 | 17.35 | 16.73 | 16.79 | 16.79 | 17,146,758 |
May 17, 2023 | 16.90 | 17.45 | 16.81 | 17.24 | 17.24 | 17,654,871 |
May 16, 2023 | 17.30 | 17.52 | 16.93 | 16.97 | 16.97 | 11,976,641 |
May 15, 2023 | 16.95 | 17.35 | 16.95 | 17.22 | 17.22 | 14,711,309 |
May 12, 2023 | 17.50 | 17.50 | 16.60 | 16.91 | 16.91 | 33,262,122 |
May 11, 2023 | 17.95 | 18.05 | 17.64 | 17.66 | 17.66 | 7,414,624 |
May 10, 2023 | 17.80 | 18.19 | 17.73 | 17.98 | 17.98 | 9,141,634 |
May 9, 2023 | 17.95 | 18.09 | 17.52 | 17.98 | 17.98 | 11,990,095 |
May 8, 2023 | 18.04 | 18.74 | 18.04 | 18.10 | 18.10 | 16,437,204 |
May 5, 2023 | 18.06 | 18.20 | 17.79 | 18.05 | 18.05 | 7,491,511 |
May 4, 2023 | 18.63 | 18.78 | 18.10 | 18.10 | 18.10 | 10,410,638 |
Apr 28, 2023 | 19.05 | 19.05 | 18.45 | 18.59 | 18.59 | 11,958,108 |
Apr 27, 2023 | 18.85 | 19.27 | 18.60 | 18.99 | 18.99 | 12,204,914 |
Apr 26, 2023 | 18.04 | 19.06 | 18.02 | 18.91 | 18.91 | 19,413,067 |