Shanghai - Delayed Quote • CNY
Wangfujing Group Co., Ltd. (600859.SS)
At close: April 26 at 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 | 13.00 | 13.56 | 12.99 | 13.55 | 13.55 | 24,988,419 |
Apr 25, 2024 | 12.88 | 13.06 | 12.75 | 13.04 | 13.04 | 16,097,551 |
Apr 24, 2024 | 12.80 | 12.94 | 12.67 | 12.90 | 12.90 | 16,373,525 |
Apr 23, 2024 | 13.01 | 13.10 | 12.75 | 12.78 | 12.78 | 20,549,288 |
Apr 22, 2024 | 12.97 | 13.53 | 12.95 | 13.07 | 13.07 | 32,933,581 |
Apr 19, 2024 | 12.78 | 12.85 | 12.59 | 12.64 | 12.64 | 15,191,207 |
Apr 18, 2024 | 12.84 | 12.98 | 12.76 | 12.86 | 12.86 | 15,287,844 |
Apr 17, 2024 | 12.68 | 12.99 | 12.66 | 12.90 | 12.90 | 18,130,087 |
Apr 16, 2024 | 12.99 | 13.10 | 12.58 | 12.58 | 12.58 | 17,704,336 |
Apr 15, 2024 | 13.16 | 13.31 | 12.79 | 13.03 | 13.03 | 18,677,153 |
Apr 12, 2024 | 13.34 | 13.43 | 13.12 | 13.15 | 13.15 | 12,565,910 |
Apr 11, 2024 | 13.32 | 13.46 | 13.24 | 13.32 | 13.32 | 12,509,596 |
Apr 10, 2024 | 13.46 | 13.56 | 13.20 | 13.37 | 13.37 | 13,978,836 |
Apr 9, 2024 | 13.15 | 13.54 | 13.14 | 13.53 | 13.53 | 14,186,773 |
Apr 8, 2024 | 13.55 | 13.55 | 13.16 | 13.16 | 13.16 | 15,941,641 |
Apr 3, 2024 | 13.65 | 13.72 | 13.48 | 13.58 | 13.58 | 12,466,408 |
Apr 2, 2024 | 13.80 | 13.85 | 13.53 | 13.64 | 13.64 | 13,144,115 |
Apr 1, 2024 | 13.36 | 13.79 | 13.36 | 13.76 | 13.76 | 17,096,364 |
Mar 29, 2024 | 13.40 | 13.45 | 13.19 | 13.33 | 13.33 | 8,237,412 |
Mar 28, 2024 | 13.25 | 13.56 | 13.25 | 13.42 | 13.42 | 11,153,272 |
Mar 27, 2024 | 13.54 | 13.60 | 13.30 | 13.31 | 13.31 | 12,091,741 |
Mar 26, 2024 | 13.75 | 13.78 | 13.47 | 13.66 | 13.66 | 13,126,993 |
Mar 25, 2024 | 14.10 | 14.12 | 13.72 | 13.73 | 13.73 | 14,623,253 |
Mar 22, 2024 | 14.54 | 14.54 | 14.10 | 14.14 | 14.14 | 15,015,375 |
Mar 21, 2024 | 14.65 | 14.71 | 14.49 | 14.57 | 14.57 | 11,906,171 |
Mar 20, 2024 | 14.61 | 14.68 | 14.54 | 14.65 | 14.65 | 10,387,944 |
Mar 19, 2024 | 14.88 | 14.92 | 14.62 | 14.64 | 14.64 | 16,215,169 |
Mar 18, 2024 | 14.80 | 14.98 | 14.75 | 14.96 | 14.96 | 16,567,116 |
Mar 15, 2024 | 14.43 | 14.93 | 14.43 | 14.87 | 14.87 | 20,025,059 |
Mar 14, 2024 | 14.60 | 14.87 | 14.47 | 14.53 | 14.53 | 12,116,370 |
Mar 13, 2024 | 14.88 | 14.94 | 14.52 | 14.65 | 14.65 | 16,095,841 |
Mar 12, 2024 | 14.43 | 14.95 | 14.41 | 14.94 | 14.94 | 20,519,266 |
Mar 11, 2024 | 14.08 | 14.48 | 14.05 | 14.47 | 14.47 | 14,764,031 |
Mar 8, 2024 | 14.17 | 14.27 | 13.95 | 14.12 | 14.12 | 13,080,466 |
Mar 7, 2024 | 14.50 | 14.61 | 14.22 | 14.25 | 14.25 | 15,593,466 |
Mar 6, 2024 | 14.58 | 14.68 | 14.43 | 14.54 | 14.54 | 12,823,856 |
Mar 5, 2024 | 14.79 | 14.80 | 14.50 | 14.58 | 14.58 | 15,321,988 |
Mar 4, 2024 | 15.03 | 15.08 | 14.70 | 14.81 | 14.81 | 14,639,981 |
Mar 1, 2024 | 15.08 | 15.18 | 14.92 | 15.03 | 15.03 | 11,623,236 |
Feb 29, 2024 | 14.74 | 15.12 | 14.71 | 15.12 | 15.12 | 14,963,875 |
Feb 28, 2024 | 15.14 | 15.43 | 14.81 | 14.83 | 14.83 | 20,137,025 |
Feb 27, 2024 | 14.82 | 15.17 | 14.79 | 15.17 | 15.17 | 14,957,603 |
Feb 26, 2024 | 14.81 | 15.02 | 14.70 | 14.91 | 14.91 | 14,500,793 |
Feb 23, 2024 | 14.75 | 14.86 | 14.55 | 14.85 | 14.85 | 14,231,687 |
Feb 22, 2024 | 14.68 | 14.82 | 14.60 | 14.76 | 14.76 | 10,603,202 |
Feb 21, 2024 | 14.50 | 15.03 | 14.40 | 14.74 | 14.74 | 17,366,567 |
Feb 20, 2024 | 14.56 | 14.77 | 14.42 | 14.62 | 14.62 | 13,187,021 |
Feb 19, 2024 | 15.00 | 15.08 | 14.39 | 14.55 | 14.55 | 18,122,540 |
Feb 8, 2024 | 14.49 | 15.25 | 14.49 | 14.64 | 14.64 | 25,124,929 |
Feb 7, 2024 | 13.71 | 14.50 | 13.63 | 14.50 | 14.50 | 25,073,350 |
Feb 6, 2024 | 12.66 | 13.91 | 12.48 | 13.73 | 13.73 | 19,662,220 |
Feb 5, 2024 | 13.31 | 13.35 | 12.32 | 12.88 | 12.88 | 23,908,224 |
Feb 2, 2024 | 13.91 | 14.21 | 12.95 | 13.48 | 13.48 | 19,667,780 |
Feb 1, 2024 | 13.83 | 14.11 | 13.66 | 13.91 | 13.91 | 13,878,128 |
Jan 31, 2024 | 14.56 | 14.67 | 13.84 | 13.87 | 13.87 | 23,947,566 |
Jan 30, 2024 | 15.25 | 15.32 | 14.70 | 14.73 | 14.73 | 17,648,936 |
Jan 29, 2024 | 15.85 | 15.98 | 15.38 | 15.38 | 15.38 | 18,268,564 |
Jan 26, 2024 | 15.50 | 15.81 | 15.44 | 15.69 | 15.69 | 17,925,638 |
Jan 25, 2024 | 15.12 | 15.65 | 14.96 | 15.63 | 15.63 | 19,101,253 |
Jan 24, 2024 | 14.97 | 15.29 | 14.59 | 15.18 | 15.18 | 15,207,984 |
Jan 23, 2024 | 14.71 | 15.00 | 14.61 | 14.88 | 14.88 | 12,387,444 |
Jan 22, 2024 | 15.61 | 15.62 | 14.75 | 14.86 | 14.86 | 21,166,776 |
Jan 19, 2024 | 15.29 | 15.83 | 15.23 | 15.78 | 15.78 | 19,424,929 |
Jan 18, 2024 | 15.15 | 15.48 | 14.92 | 15.44 | 15.44 | 18,439,861 |
Jan 17, 2024 | 15.80 | 15.84 | 15.16 | 15.16 | 15.16 | 13,017,280 |
Jan 16, 2024 | 15.74 | 15.90 | 15.52 | 15.84 | 15.84 | 14,086,412 |
Jan 15, 2024 | 15.50 | 16.08 | 15.45 | 15.86 | 15.86 | 16,779,974 |
Jan 12, 2024 | 15.69 | 15.90 | 15.61 | 15.62 | 15.62 | 10,238,490 |
Jan 11, 2024 | 15.68 | 15.93 | 15.56 | 15.75 | 15.75 | 15,942,545 |
Jan 10, 2024 | 15.20 | 15.85 | 15.08 | 15.74 | 15.74 | 18,497,383 |
Jan 9, 2024 | 15.15 | 15.68 | 14.95 | 15.40 | 15.40 | 21,324,452 |
Jan 8, 2024 | 15.35 | 15.45 | 15.02 | 15.02 | 15.02 | 9,789,354 |
Jan 5, 2024 | 15.60 | 15.72 | 15.30 | 15.37 | 15.37 | 8,282,103 |
Jan 4, 2024 | 15.85 | 15.86 | 15.50 | 15.62 | 15.62 | 7,543,751 |
Jan 3, 2024 | 15.77 | 15.96 | 15.69 | 15.85 | 15.85 | 7,487,073 |
Jan 2, 2024 | 16.01 | 16.09 | 15.73 | 15.81 | 15.81 | 8,986,935 |
Dec 29, 2023 | 15.98 | 16.16 | 15.87 | 15.97 | 15.97 | 11,825,562 |
Dec 28, 2023 | 15.35 | 16.14 | 15.31 | 16.04 | 16.04 | 17,979,338 |
Dec 27, 2023 | 15.43 | 15.50 | 15.26 | 15.36 | 15.36 | 7,881,902 |
Dec 26, 2023 | 15.62 | 15.65 | 15.30 | 15.40 | 15.40 | 9,261,775 |
Dec 25, 2023 | 15.72 | 15.81 | 15.61 | 15.66 | 15.66 | 5,049,308 |
Dec 22, 2023 | 15.81 | 15.96 | 15.60 | 15.80 | 15.80 | 10,618,811 |
Dec 21, 2023 | 15.66 | 16.03 | 15.51 | 15.90 | 15.90 | 12,251,173 |
Dec 20, 2023 | 16.25 | 16.28 | 15.71 | 15.71 | 15.71 | 11,029,563 |
Dec 19, 2023 | 16.26 | 16.39 | 16.09 | 16.21 | 16.21 | 6,664,009 |
Dec 18, 2023 | 16.60 | 16.66 | 16.25 | 16.30 | 16.30 | 8,503,196 |
Dec 15, 2023 | 16.75 | 16.90 | 16.60 | 16.66 | 16.66 | 6,831,085 |
Dec 14, 2023 | 16.70 | 16.95 | 16.65 | 16.67 | 16.67 | 7,665,798 |
Dec 13, 2023 | 16.92 | 16.95 | 16.56 | 16.59 | 16.59 | 6,889,212 |
Dec 12, 2023 | 16.67 | 17.06 | 16.67 | 16.92 | 16.92 | 8,047,122 |
Dec 11, 2023 | 16.50 | 16.77 | 16.35 | 16.73 | 16.73 | 9,443,053 |
Dec 8, 2023 | 16.84 | 16.90 | 16.60 | 16.62 | 16.62 | 8,035,294 |
Dec 7, 2023 | 17.04 | 17.04 | 16.70 | 16.82 | 16.82 | 9,971,772 |
Dec 6, 2023 | 16.96 | 17.17 | 16.88 | 17.07 | 17.07 | 6,888,505 |
Dec 5, 2023 | 17.17 | 17.29 | 17.00 | 17.00 | 17.00 | 8,418,229 |
Dec 4, 2023 | 17.49 | 17.52 | 17.23 | 17.25 | 17.25 | 8,565,279 |
Dec 1, 2023 | 17.36 | 17.61 | 17.30 | 17.49 | 17.49 | 10,818,370 |
Nov 30, 2023 | 17.40 | 17.42 | 17.06 | 17.36 | 17.36 | 11,509,787 |
Nov 29, 2023 | 17.70 | 17.73 | 17.38 | 17.40 | 17.40 | 8,977,027 |
Nov 28, 2023 | 17.54 | 17.77 | 17.36 | 17.75 | 17.75 | 11,341,009 |
Nov 27, 2023 | 17.93 | 17.93 | 17.48 | 17.56 | 17.56 | 12,906,036 |
Nov 24, 2023 | 17.96 | 18.09 | 17.88 | 17.92 | 17.92 | 10,746,059 |
Nov 23, 2023 | 18.01 | 18.07 | 17.84 | 18.00 | 18.00 | 13,062,892 |
Nov 22, 2023 | 18.11 | 18.29 | 18.00 | 18.07 | 18.07 | 15,689,876 |
Nov 21, 2023 | 17.89 | 18.44 | 17.87 | 18.16 | 18.16 | 23,561,267 |
Nov 20, 2023 | 17.69 | 17.89 | 17.56 | 17.89 | 17.89 | 10,226,601 |
Nov 17, 2023 | 17.71 | 17.79 | 17.58 | 17.68 | 17.68 | 8,435,052 |
Nov 16, 2023 | 17.91 | 17.91 | 17.67 | 17.75 | 17.75 | 10,663,432 |
Nov 15, 2023 | 18.00 | 18.08 | 17.91 | 17.93 | 17.93 | 11,570,688 |
Nov 14, 2023 | 17.79 | 18.11 | 17.76 | 17.87 | 17.87 | 12,124,264 |
Nov 13, 2023 | 17.76 | 17.95 | 17.74 | 17.80 | 17.80 | 7,735,440 |
Nov 10, 2023 | 17.88 | 17.92 | 17.60 | 17.77 | 17.77 | 10,072,364 |
Nov 9, 2023 | 18.00 | 18.06 | 17.87 | 17.95 | 17.95 | 8,547,370 |
Nov 8, 2023 | 17.91 | 18.11 | 17.87 | 18.03 | 18.03 | 11,870,033 |
Nov 7, 2023 | 18.03 | 18.03 | 17.86 | 17.95 | 17.95 | 9,304,393 |
Nov 6, 2023 | 17.74 | 18.05 | 17.71 | 18.04 | 18.04 | 15,840,716 |
Nov 3, 2023 | 17.60 | 17.79 | 17.54 | 17.67 | 17.67 | 13,202,555 |
Nov 2, 2023 | 17.68 | 17.79 | 17.60 | 17.62 | 17.62 | 7,682,738 |
Nov 1, 2023 | 17.74 | 17.90 | 17.61 | 17.69 | 17.69 | 11,727,850 |
Oct 31, 2023 | 17.74 | 17.77 | 17.49 | 17.69 | 17.69 | 13,420,663 |
Oct 30, 2023 | 17.98 | 18.10 | 17.43 | 17.79 | 17.79 | 29,802,709 |
Oct 27, 2023 | 17.69 | 18.34 | 17.63 | 18.25 | 18.25 | 13,029,261 |
Oct 26, 2023 | 17.91 | 17.99 | 17.46 | 17.65 | 17.65 | 14,313,873 |
Oct 25, 2023 | 18.10 | 18.30 | 17.97 | 18.01 | 18.01 | 8,537,762 |
Oct 24, 2023 | 17.91 | 18.15 | 17.80 | 17.95 | 17.95 | 7,641,149 |
Oct 23, 2023 | 18.24 | 18.44 | 17.75 | 17.91 | 17.91 | 7,765,225 |
Oct 20, 2023 | 18.36 | 18.54 | 18.24 | 18.35 | 18.35 | 5,679,843 |
Oct 19, 2023 | 18.52 | 18.73 | 18.37 | 18.40 | 18.40 | 6,905,652 |
Oct 18, 2023 | 18.79 | 18.80 | 18.49 | 18.61 | 18.61 | 6,227,192 |
Oct 17, 2023 | 18.75 | 18.95 | 18.67 | 18.79 | 18.79 | 7,606,152 |
Oct 16, 2023 | 19.04 | 19.06 | 18.66 | 18.75 | 18.75 | 8,384,021 |
Oct 13, 2023 | 19.16 | 19.22 | 18.88 | 19.03 | 19.03 | 9,485,190 |
Oct 12, 2023 | 19.26 | 19.43 | 19.25 | 19.31 | 19.31 | 6,833,776 |
Oct 11, 2023 | 19.30 | 19.38 | 19.19 | 19.21 | 19.21 | 6,876,197 |
Oct 10, 2023 | 19.31 | 19.53 | 19.16 | 19.28 | 19.28 | 9,605,237 |
Oct 9, 2023 | 20.00 | 20.00 | 19.16 | 19.23 | 19.23 | 17,017,047 |
Sep 28, 2023 | 20.20 | 20.26 | 20.01 | 20.06 | 20.06 | 7,426,680 |
Sep 27, 2023 | 20.14 | 20.34 | 20.06 | 20.20 | 20.20 | 5,251,678 |
Sep 26, 2023 | 20.11 | 20.35 | 20.05 | 20.10 | 20.10 | 6,096,011 |
Sep 25, 2023 | 20.36 | 20.55 | 20.03 | 20.20 | 20.20 | 10,653,786 |
Sep 22, 2023 | 20.21 | 20.57 | 20.20 | 20.51 | 20.51 | 8,119,817 |
Sep 21, 2023 | 20.70 | 20.78 | 20.36 | 20.41 | 20.41 | 7,415,007 |
Sep 20, 2023 | 21.00 | 21.12 | 20.71 | 20.71 | 20.71 | 6,683,979 |
Sep 19, 2023 | 21.22 | 21.33 | 21.01 | 21.08 | 21.08 | 7,436,899 |
Sep 18, 2023 | 20.76 | 21.42 | 20.46 | 21.31 | 21.31 | 13,042,892 |
Sep 15, 2023 | 20.65 | 21.06 | 20.57 | 20.93 | 20.93 | 10,498,679 |
Sep 14, 2023 | 20.63 | 20.67 | 20.46 | 20.59 | 20.59 | 5,684,233 |
Sep 13, 2023 | 20.90 | 21.00 | 20.53 | 20.70 | 20.70 | 7,050,201 |
Sep 12, 2023 | 21.00 | 21.09 | 20.86 | 20.95 | 20.95 | 4,927,834 |
Sep 11, 2023 | 21.09 | 21.34 | 20.91 | 21.09 | 21.09 | 6,156,469 |
Sep 8, 2023 | 20.83 | 21.10 | 20.70 | 21.01 | 21.01 | 4,954,120 |
Sep 7, 2023 | 21.01 | 21.12 | 20.87 | 20.93 | 20.93 | 5,142,808 |
Sep 6, 2023 | 21.21 | 21.30 | 20.99 | 21.08 | 21.08 | 5,204,971 |
Sep 5, 2023 | 21.40 | 21.62 | 21.24 | 21.30 | 21.30 | 6,242,703 |
Sep 4, 2023 | 21.04 | 21.59 | 21.02 | 21.53 | 21.53 | 11,672,844 |
Sep 1, 2023 | 20.65 | 21.14 | 20.64 | 21.10 | 21.10 | 8,077,806 |
Aug 31, 2023 | 20.90 | 20.90 | 20.57 | 20.68 | 20.68 | 6,028,185 |
Aug 30, 2023 | 21.34 | 21.34 | 20.83 | 20.92 | 20.92 | 10,621,374 |
Aug 29, 2023 | 21.15 | 21.44 | 21.00 | 21.36 | 21.36 | 10,528,581 |
Aug 28, 2023 | 21.88 | 21.93 | 21.06 | 21.08 | 21.08 | 9,625,215 |
Aug 25, 2023 | 21.06 | 21.12 | 20.70 | 20.84 | 20.84 | 6,267,898 |
Aug 24, 2023 | 21.05 | 21.44 | 21.04 | 21.20 | 21.20 | 6,357,874 |
Aug 23, 2023 | 21.33 | 21.52 | 21.01 | 21.03 | 21.03 | 6,501,910 |
Aug 22, 2023 | 21.81 | 22.03 | 21.11 | 21.43 | 21.43 | 10,431,177 |
Aug 21, 2023 | 21.68 | 22.20 | 21.55 | 21.76 | 21.76 | 8,590,609 |
Aug 18, 2023 | 23.02 | 23.02 | 21.70 | 21.80 | 21.80 | 19,619,952 |
Aug 17, 2023 | 22.33 | 23.05 | 22.28 | 23.04 | 23.04 | 9,243,526 |
Aug 16, 2023 | 22.65 | 22.80 | 22.42 | 22.51 | 22.51 | 6,666,098 |
Aug 15, 2023 | 22.92 | 23.04 | 22.58 | 22.83 | 22.83 | 6,739,435 |
Aug 14, 2023 | 22.30 | 23.02 | 22.19 | 22.94 | 22.94 | 10,427,060 |
Aug 11, 2023 | 23.01 | 23.12 | 22.57 | 22.61 | 22.61 | 7,993,309 |
Aug 10, 2023 | 22.95 | 23.20 | 22.95 | 23.04 | 23.04 | 6,712,758 |
Aug 9, 2023 | 23.31 | 23.36 | 22.90 | 22.97 | 22.97 | 9,000,931 |
Aug 8, 2023 | 23.31 | 23.74 | 23.20 | 23.31 | 23.31 | 13,479,677 |
Aug 7, 2023 | 23.79 | 23.98 | 23.20 | 23.35 | 23.35 | 21,749,097 |
Aug 4, 2023 | 24.22 | 24.88 | 23.97 | 23.99 | 23.99 | 40,200,734 |
Aug 3, 2023 | 22.71 | 23.85 | 22.41 | 23.59 | 23.59 | 28,730,457 |
Aug 2, 2023 | 22.74 | 23.35 | 22.68 | 22.90 | 22.90 | 16,337,167 |
Aug 1, 2023 | 23.37 | 23.50 | 22.84 | 22.85 | 22.85 | 19,648,711 |
Jul 31, 2023 | 23.00 | 23.99 | 22.80 | 23.58 | 23.58 | 41,323,379 |
Jul 28, 2023 | 21.91 | 22.74 | 21.80 | 22.68 | 22.68 | 23,193,998 |
Jul 27, 2023 | 21.51 | 22.39 | 21.51 | 22.00 | 22.00 | 23,194,455 |
Jul 26, 2023 | 21.60 | 21.78 | 21.47 | 21.68 | 21.68 | 9,859,532 |
Jul 25, 2023 | 21.36 | 21.81 | 21.31 | 21.65 | 21.65 | 15,353,761 |
Jul 24, 2023 | 21.50 | 21.54 | 21.02 | 21.05 | 21.05 | 10,522,845 |
Jul 21, 2023 | 21.33 | 21.78 | 21.11 | 21.59 | 21.59 | 14,438,518 |
Jul 20, 2023 | 21.38 | 21.68 | 21.36 | 21.37 | 21.37 | 15,105,349 |
Jul 19, 2023 | 21.34 | 21.57 | 21.11 | 21.24 | 21.24 | 8,350,495 |
Jul 18, 2023 | 21.15 | 21.45 | 21.01 | 21.36 | 21.36 | 8,127,912 |
Jul 17, 2023 | 21.11 | 21.25 | 20.89 | 21.15 | 21.15 | 5,313,902 |
Jul 14, 2023 | 0.10 Dividend | |||||
Jul 14, 2023 | 21.35 | 21.39 | 21.08 | 21.17 | 21.17 | 7,841,491 |
Jul 13, 2023 | 21.41 | 21.64 | 21.33 | 21.39 | 21.29 | 10,100,745 |
Jul 12, 2023 | 21.46 | 21.63 | 21.19 | 21.26 | 21.16 | 9,839,445 |
Jul 11, 2023 | 21.45 | 21.65 | 21.30 | 21.46 | 21.36 | 11,782,491 |
Jul 10, 2023 | 20.63 | 21.97 | 20.60 | 21.58 | 21.48 | 31,914,727 |
Jul 7, 2023 | 20.46 | 21.07 | 20.31 | 20.64 | 20.54 | 22,801,641 |
Jul 6, 2023 | 20.21 | 20.38 | 19.96 | 20.00 | 19.91 | 6,801,574 |
Jul 5, 2023 | 20.50 | 20.50 | 20.18 | 20.21 | 20.12 | 6,456,130 |
Jul 4, 2023 | 20.36 | 20.56 | 20.31 | 20.53 | 20.43 | 8,800,336 |
Jul 3, 2023 | 19.80 | 20.57 | 19.76 | 20.43 | 20.33 | 17,248,200 |
Jun 30, 2023 | 19.80 | 19.95 | 19.75 | 19.79 | 19.70 | 8,030,229 |
Jun 29, 2023 | 20.21 | 20.28 | 19.73 | 19.80 | 19.71 | 13,538,965 |
Jun 28, 2023 | 20.58 | 20.60 | 20.19 | 20.35 | 20.25 | 7,740,930 |
Jun 27, 2023 | 20.50 | 20.84 | 20.39 | 20.52 | 20.42 | 9,988,906 |
Jun 26, 2023 | 20.88 | 20.99 | 20.30 | 20.38 | 20.28 | 10,543,763 |
Jun 21, 2023 | 21.25 | 21.36 | 21.00 | 21.00 | 20.90 | 8,050,164 |
Jun 20, 2023 | 21.25 | 21.51 | 21.20 | 21.20 | 21.10 | 7,029,388 |
Jun 19, 2023 | 21.65 | 21.79 | 21.22 | 21.25 | 21.15 | 12,038,110 |
Jun 16, 2023 | 22.10 | 22.14 | 21.71 | 21.71 | 21.61 | 13,228,428 |
Jun 15, 2023 | 21.64 | 22.26 | 21.53 | 22.12 | 22.02 | 17,612,706 |
Jun 14, 2023 | 21.55 | 21.90 | 21.41 | 21.73 | 21.63 | 11,816,553 |
Jun 13, 2023 | 21.56 | 21.68 | 21.38 | 21.56 | 21.46 | 6,911,192 |
Jun 12, 2023 | 20.88 | 21.80 | 20.83 | 21.66 | 21.56 | 16,127,188 |
Jun 9, 2023 | 21.10 | 21.80 | 20.88 | 20.89 | 20.79 | 20,014,176 |
Jun 8, 2023 | 20.95 | 21.30 | 20.87 | 21.11 | 21.01 | 9,225,002 |
Jun 7, 2023 | 20.66 | 21.11 | 20.66 | 20.95 | 20.85 | 5,895,427 |
Jun 6, 2023 | 21.05 | 21.28 | 20.61 | 20.68 | 20.58 | 7,717,030 |
Jun 5, 2023 | 21.01 | 21.30 | 20.87 | 21.05 | 20.95 | 5,956,232 |
Jun 2, 2023 | 20.54 | 21.22 | 20.47 | 21.20 | 21.10 | 11,989,229 |
Jun 1, 2023 | 20.69 | 20.86 | 20.50 | 20.54 | 20.44 | 6,584,087 |
May 31, 2023 | 20.49 | 20.92 | 20.43 | 20.75 | 20.65 | 7,454,991 |
May 30, 2023 | 20.47 | 20.65 | 20.20 | 20.58 | 20.48 | 7,800,845 |
May 29, 2023 | 21.10 | 21.18 | 20.51 | 20.54 | 20.44 | 9,622,952 |
May 26, 2023 | 20.67 | 21.24 | 20.47 | 21.19 | 21.09 | 9,807,183 |
May 25, 2023 | 20.90 | 20.97 | 20.52 | 20.69 | 20.59 | 8,551,627 |
May 24, 2023 | 20.91 | 21.36 | 20.65 | 21.03 | 20.93 | 8,212,940 |
May 23, 2023 | 21.40 | 21.40 | 20.98 | 21.00 | 20.90 | 6,521,628 |
May 22, 2023 | 21.10 | 21.68 | 20.86 | 21.45 | 21.35 | 10,448,009 |
May 19, 2023 | 21.14 | 21.40 | 20.96 | 21.18 | 21.08 | 7,829,317 |
May 18, 2023 | 21.45 | 21.52 | 21.05 | 21.17 | 21.07 | 7,593,595 |
May 17, 2023 | 21.47 | 21.57 | 21.17 | 21.45 | 21.35 | 9,366,731 |
May 16, 2023 | 22.19 | 22.19 | 21.40 | 21.57 | 21.47 | 12,622,877 |
May 15, 2023 | 22.07 | 22.19 | 21.36 | 22.19 | 22.09 | 14,867,182 |
May 12, 2023 | 22.25 | 22.32 | 21.91 | 22.19 | 22.09 | 9,197,384 |
May 11, 2023 | 22.06 | 22.42 | 22.02 | 22.10 | 22.00 | 7,825,259 |
May 10, 2023 | 22.55 | 22.60 | 21.96 | 22.05 | 21.95 | 17,748,611 |
May 9, 2023 | 21.91 | 23.03 | 21.91 | 22.69 | 22.58 | 24,038,698 |
May 8, 2023 | 22.24 | 22.30 | 21.80 | 22.03 | 21.93 | 12,697,687 |
May 5, 2023 | 21.94 | 22.43 | 21.60 | 22.39 | 22.29 | 16,138,353 |
May 4, 2023 | 22.10 | 22.44 | 21.89 | 21.92 | 21.82 | 15,306,047 |
Apr 28, 2023 | 22.05 | 22.39 | 21.99 | 22.25 | 22.15 | 14,484,219 |
Apr 27, 2023 | 22.09 | 22.23 | 21.82 | 21.99 | 21.89 | 11,642,572 |
Apr 26, 2023 | 21.96 | 22.34 | 21.91 | 22.00 | 21.90 | 9,884,037 |