Shanghai - Delayed Quote • CNY
China Yangtze Power Co., Ltd. (600900.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 | 25.61 | 25.86 | 25.55 | 25.57 | 25.57 | 69,028,833 |
Apr 25, 2024 | 25.75 | 25.85 | 25.56 | 25.68 | 25.68 | 42,847,022 |
Apr 24, 2024 | 25.90 | 25.94 | 25.67 | 25.77 | 25.77 | 56,309,187 |
Apr 23, 2024 | 25.84 | 26.05 | 25.60 | 25.77 | 25.77 | 57,550,366 |
Apr 22, 2024 | 25.93 | 26.19 | 25.81 | 25.86 | 25.86 | 64,125,192 |
Apr 19, 2024 | 25.90 | 26.09 | 25.73 | 26.00 | 26.00 | 77,485,367 |
Apr 18, 2024 | 25.92 | 26.19 | 25.80 | 25.95 | 25.95 | 84,898,080 |
Apr 17, 2024 | 25.85 | 26.10 | 25.53 | 25.98 | 25.98 | 81,773,935 |
Apr 16, 2024 | 25.81 | 26.16 | 25.68 | 25.93 | 25.93 | 83,440,594 |
Apr 15, 2024 | 25.43 | 25.93 | 25.42 | 25.89 | 25.89 | 78,534,769 |
Apr 12, 2024 | 25.55 | 25.64 | 25.35 | 25.42 | 25.42 | 62,788,587 |
Apr 11, 2024 | 25.58 | 25.66 | 25.27 | 25.61 | 25.61 | 68,916,555 |
Apr 10, 2024 | 25.15 | 25.73 | 25.14 | 25.63 | 25.63 | 112,399,910 |
Apr 9, 2024 | 25.20 | 25.37 | 24.99 | 25.15 | 25.15 | 104,343,345 |
Apr 8, 2024 | 24.41 | 25.41 | 24.39 | 25.36 | 25.36 | 179,639,804 |
Apr 3, 2024 | 24.60 | 24.62 | 24.26 | 24.44 | 24.44 | 115,308,126 |
Apr 2, 2024 | 24.72 | 24.84 | 24.55 | 24.64 | 24.64 | 92,854,480 |
Apr 1, 2024 | 24.95 | 24.99 | 24.67 | 24.73 | 24.73 | 87,831,553 |
Mar 29, 2024 | 24.83 | 24.97 | 24.82 | 24.93 | 24.93 | 34,268,867 |
Mar 28, 2024 | 24.86 | 25.02 | 24.65 | 24.85 | 24.85 | 81,593,841 |
Mar 27, 2024 | 24.79 | 25.02 | 24.77 | 24.83 | 24.83 | 72,631,540 |
Mar 26, 2024 | 25.00 | 25.02 | 24.70 | 24.84 | 24.84 | 76,837,709 |
Mar 25, 2024 | 25.09 | 25.10 | 24.94 | 24.98 | 24.98 | 67,464,484 |
Mar 22, 2024 | 24.93 | 25.09 | 24.77 | 25.01 | 25.01 | 77,408,692 |
Mar 21, 2024 | 25.05 | 25.10 | 24.92 | 24.94 | 24.94 | 66,811,218 |
Mar 20, 2024 | 24.72 | 25.22 | 24.66 | 25.00 | 25.00 | 104,635,892 |
Mar 19, 2024 | 24.67 | 24.98 | 24.60 | 24.72 | 24.72 | 79,130,509 |
Mar 18, 2024 | 24.69 | 24.87 | 24.61 | 24.67 | 24.67 | 80,008,345 |
Mar 15, 2024 | 24.69 | 24.93 | 24.66 | 24.71 | 24.71 | 73,946,991 |
Mar 14, 2024 | 24.76 | 24.88 | 24.59 | 24.69 | 24.69 | 99,913,194 |
Mar 13, 2024 | 24.83 | 24.93 | 24.51 | 24.89 | 24.89 | 129,403,361 |
Mar 12, 2024 | 25.70 | 25.75 | 24.76 | 24.83 | 24.83 | 159,072,692 |
Mar 11, 2024 | 25.77 | 25.99 | 25.57 | 25.76 | 25.76 | 76,887,209 |
Mar 8, 2024 | 25.92 | 26.09 | 25.76 | 25.83 | 25.83 | 61,448,903 |
Mar 7, 2024 | 25.85 | 26.12 | 25.80 | 25.90 | 25.90 | 76,693,945 |
Mar 6, 2024 | 25.90 | 26.30 | 25.81 | 25.86 | 25.86 | 87,775,400 |
Mar 5, 2024 | 25.35 | 26.00 | 25.33 | 25.94 | 25.94 | 98,844,338 |
Mar 4, 2024 | 24.97 | 25.47 | 24.87 | 25.45 | 25.45 | 86,329,895 |
Mar 1, 2024 | 25.05 | 25.15 | 24.90 | 25.00 | 25.00 | 57,112,914 |
Feb 29, 2024 | 25.20 | 25.32 | 25.00 | 25.05 | 25.05 | 76,228,710 |
Feb 28, 2024 | 24.82 | 25.44 | 24.59 | 25.30 | 25.30 | 120,223,309 |
Feb 27, 2024 | 24.91 | 25.04 | 24.82 | 24.93 | 24.93 | 54,655,099 |
Feb 26, 2024 | 25.49 | 25.54 | 24.93 | 24.95 | 24.95 | 80,588,451 |
Feb 23, 2024 | 25.50 | 25.74 | 25.32 | 25.69 | 25.69 | 61,030,579 |
Feb 22, 2024 | 25.50 | 25.68 | 25.36 | 25.55 | 25.55 | 66,689,215 |
Feb 21, 2024 | 25.52 | 25.70 | 25.39 | 25.39 | 25.39 | 79,877,592 |
Feb 20, 2024 | 25.18 | 25.72 | 25.11 | 25.54 | 25.54 | 68,608,378 |
Feb 19, 2024 | 24.58 | 25.29 | 24.50 | 25.20 | 25.20 | 87,245,684 |
Feb 8, 2024 | 24.61 | 24.74 | 24.40 | 24.64 | 24.64 | 87,497,217 |
Feb 7, 2024 | 24.79 | 24.80 | 24.24 | 24.70 | 24.70 | 135,642,238 |
Feb 6, 2024 | 24.70 | 25.26 | 24.58 | 24.72 | 24.72 | 126,603,040 |
Feb 5, 2024 | 24.35 | 24.88 | 24.29 | 24.76 | 24.76 | 114,937,132 |
Feb 2, 2024 | 24.22 | 24.52 | 24.15 | 24.28 | 24.28 | 101,817,510 |
Feb 1, 2024 | 24.30 | 24.44 | 24.15 | 24.15 | 24.15 | 66,074,108 |
Jan 31, 2024 | 24.08 | 24.46 | 24.03 | 24.40 | 24.40 | 88,550,152 |
Jan 30, 2024 | 24.26 | 24.36 | 24.01 | 24.10 | 24.10 | 79,784,398 |
Jan 29, 2024 | 24.09 | 24.50 | 24.06 | 24.27 | 24.27 | 69,416,961 |
Jan 26, 2024 | 23.85 | 24.19 | 23.81 | 24.13 | 24.13 | 71,370,324 |
Jan 25, 2024 | 23.86 | 24.10 | 23.71 | 23.94 | 23.94 | 82,891,286 |
Jan 24, 2024 | 23.31 | 23.87 | 23.28 | 23.85 | 23.85 | 108,649,042 |
Jan 23, 2024 | 23.16 | 23.35 | 22.93 | 23.25 | 23.25 | 85,306,405 |
Jan 22, 2024 | 23.16 | 23.48 | 23.07 | 23.23 | 23.23 | 110,790,646 |
Jan 19, 2024 | 23.30 | 23.52 | 23.12 | 23.50 | 23.50 | 94,494,749 |
Jan 18, 2024 | 23.30 | 23.42 | 22.88 | 23.32 | 23.32 | 122,738,921 |
Jan 17, 2024 | 23.55 | 23.60 | 23.32 | 23.32 | 23.32 | 66,509,131 |
Jan 16, 2024 | 23.42 | 23.57 | 23.30 | 23.55 | 23.55 | 57,834,255 |
Jan 15, 2024 | 23.48 | 23.65 | 23.40 | 23.50 | 23.50 | 40,987,662 |
Jan 12, 2024 | 23.09 | 23.59 | 23.09 | 23.53 | 23.53 | 62,005,621 |
Jan 11, 2024 | 23.38 | 23.39 | 23.11 | 23.18 | 23.18 | 60,919,882 |
Jan 10, 2024 | 23.51 | 23.64 | 23.21 | 23.34 | 23.34 | 67,243,039 |
Jan 9, 2024 | 23.60 | 23.68 | 23.30 | 23.54 | 23.54 | 80,150,503 |
Jan 8, 2024 | 23.74 | 23.82 | 23.53 | 23.60 | 23.60 | 65,439,403 |
Jan 5, 2024 | 23.78 | 23.95 | 23.66 | 23.74 | 23.74 | 70,563,121 |
Jan 4, 2024 | 23.80 | 23.98 | 23.61 | 23.80 | 23.80 | 61,342,335 |
Jan 3, 2024 | 23.67 | 23.80 | 23.60 | 23.76 | 23.76 | 60,752,512 |
Jan 2, 2024 | 23.34 | 23.77 | 23.32 | 23.68 | 23.68 | 68,880,298 |
Dec 29, 2023 | 23.30 | 23.36 | 23.11 | 23.34 | 23.34 | 62,846,850 |
Dec 28, 2023 | 23.55 | 23.79 | 23.18 | 23.28 | 23.28 | 90,728,328 |
Dec 27, 2023 | 23.49 | 23.59 | 23.34 | 23.53 | 23.53 | 56,278,543 |
Dec 26, 2023 | 23.40 | 23.70 | 23.38 | 23.53 | 23.53 | 61,519,717 |
Dec 25, 2023 | 23.18 | 23.42 | 23.11 | 23.40 | 23.40 | 44,247,999 |
Dec 22, 2023 | 23.16 | 23.30 | 23.11 | 23.18 | 23.18 | 55,368,791 |
Dec 21, 2023 | 23.28 | 23.36 | 23.09 | 23.15 | 23.15 | 69,287,699 |
Dec 20, 2023 | 23.06 | 23.48 | 23.04 | 23.30 | 23.30 | 70,038,502 |
Dec 19, 2023 | 23.07 | 23.13 | 22.97 | 23.05 | 23.05 | 56,328,793 |
Dec 18, 2023 | 22.78 | 23.07 | 22.78 | 23.07 | 23.07 | 46,320,284 |
Dec 15, 2023 | 23.00 | 23.15 | 22.77 | 22.78 | 22.78 | 66,077,881 |
Dec 14, 2023 | 22.99 | 23.08 | 22.81 | 23.01 | 23.01 | 46,382,391 |
Dec 13, 2023 | 22.97 | 23.05 | 22.91 | 22.99 | 22.99 | 45,780,951 |
Dec 12, 2023 | 22.73 | 23.01 | 22.72 | 22.98 | 22.98 | 54,746,391 |
Dec 11, 2023 | 22.52 | 22.86 | 22.35 | 22.82 | 22.82 | 91,325,635 |
Dec 8, 2023 | 22.55 | 22.65 | 22.45 | 22.62 | 22.62 | 65,214,067 |
Dec 7, 2023 | 22.46 | 22.65 | 22.43 | 22.60 | 22.60 | 46,134,177 |
Dec 6, 2023 | 22.55 | 22.58 | 22.39 | 22.50 | 22.50 | 60,731,004 |
Dec 5, 2023 | 22.69 | 22.82 | 22.53 | 22.58 | 22.58 | 65,955,134 |
Dec 4, 2023 | 22.73 | 22.76 | 22.62 | 22.70 | 22.70 | 36,736,002 |
Dec 1, 2023 | 22.88 | 22.89 | 22.62 | 22.73 | 22.73 | 57,668,131 |
Nov 30, 2023 | 22.53 | 22.83 | 22.47 | 22.83 | 22.83 | 93,251,429 |
Nov 29, 2023 | 22.54 | 22.54 | 22.40 | 22.46 | 22.46 | 53,049,106 |
Nov 28, 2023 | 22.61 | 22.62 | 22.45 | 22.50 | 22.50 | 38,065,817 |
Nov 27, 2023 | 22.68 | 22.72 | 22.49 | 22.61 | 22.61 | 52,688,942 |
Nov 24, 2023 | 22.58 | 22.85 | 22.56 | 22.68 | 22.68 | 55,393,394 |
Nov 23, 2023 | 22.67 | 22.73 | 22.47 | 22.62 | 22.62 | 40,390,383 |
Nov 22, 2023 | 22.70 | 22.78 | 22.60 | 22.70 | 22.70 | 33,804,688 |
Nov 21, 2023 | 22.62 | 22.79 | 22.61 | 22.70 | 22.70 | 47,189,784 |
Nov 20, 2023 | 22.66 | 22.74 | 22.59 | 22.65 | 22.65 | 34,358,561 |
Nov 17, 2023 | 22.65 | 22.77 | 22.49 | 22.62 | 22.62 | 40,668,574 |
Nov 16, 2023 | 22.56 | 22.73 | 22.52 | 22.71 | 22.71 | 71,263,004 |
Nov 15, 2023 | 22.37 | 22.62 | 22.37 | 22.60 | 22.60 | 48,039,581 |
Nov 14, 2023 | 22.53 | 22.62 | 22.36 | 22.37 | 22.37 | 47,746,930 |
Nov 13, 2023 | 22.51 | 22.55 | 22.34 | 22.53 | 22.53 | 32,429,337 |
Nov 10, 2023 | 22.57 | 22.66 | 22.36 | 22.57 | 22.57 | 43,730,248 |
Nov 9, 2023 | 22.37 | 22.65 | 22.32 | 22.57 | 22.57 | 52,544,027 |
Nov 8, 2023 | 22.29 | 22.45 | 22.29 | 22.37 | 22.37 | 32,313,709 |
Nov 7, 2023 | 22.24 | 22.34 | 22.17 | 22.27 | 22.27 | 35,299,090 |
Nov 6, 2023 | 22.74 | 22.77 | 22.18 | 22.24 | 22.24 | 100,246,599 |
Nov 3, 2023 | 22.76 | 22.97 | 22.67 | 22.71 | 22.71 | 54,743,002 |
Nov 2, 2023 | 22.77 | 22.85 | 22.63 | 22.76 | 22.76 | 43,439,733 |
Nov 1, 2023 | 22.58 | 22.74 | 22.40 | 22.66 | 22.66 | 59,046,355 |
Oct 31, 2023 | 22.38 | 22.65 | 22.27 | 22.57 | 22.57 | 63,752,699 |
Oct 30, 2023 | 22.26 | 22.58 | 22.24 | 22.45 | 22.45 | 72,835,649 |
Oct 27, 2023 | 22.32 | 22.47 | 22.21 | 22.24 | 22.24 | 54,844,060 |
Oct 26, 2023 | 21.85 | 22.35 | 21.82 | 22.33 | 22.33 | 66,648,935 |
Oct 25, 2023 | 22.60 | 22.62 | 21.90 | 21.91 | 21.91 | 100,522,854 |
Oct 24, 2023 | 22.36 | 22.67 | 22.18 | 22.60 | 22.60 | 53,307,701 |
Oct 23, 2023 | 22.35 | 22.63 | 22.20 | 22.29 | 22.29 | 53,843,591 |
Oct 20, 2023 | 22.55 | 22.68 | 22.35 | 22.35 | 22.35 | 62,885,148 |
Oct 19, 2023 | 22.86 | 22.99 | 22.53 | 22.55 | 22.55 | 48,766,564 |
Oct 18, 2023 | 23.05 | 23.18 | 22.86 | 22.95 | 22.95 | 49,801,308 |
Oct 17, 2023 | 22.81 | 22.99 | 22.73 | 22.96 | 22.96 | 41,697,326 |
Oct 16, 2023 | 22.78 | 23.00 | 22.69 | 22.78 | 22.78 | 47,498,027 |
Oct 13, 2023 | 22.55 | 22.78 | 22.55 | 22.74 | 22.74 | 35,919,404 |
Oct 12, 2023 | 22.89 | 22.89 | 22.54 | 22.62 | 22.62 | 29,530,565 |
Oct 11, 2023 | 22.67 | 22.89 | 22.60 | 22.63 | 22.63 | 40,765,737 |
Oct 10, 2023 | 22.70 | 22.70 | 22.44 | 22.61 | 22.61 | 36,118,046 |
Oct 9, 2023 | 22.25 | 22.72 | 22.25 | 22.56 | 22.56 | 54,393,412 |
Sep 28, 2023 | 22.26 | 22.38 | 22.23 | 22.24 | 22.24 | 34,407,402 |
Sep 27, 2023 | 22.46 | 22.47 | 22.18 | 22.21 | 22.21 | 39,799,705 |
Sep 26, 2023 | 22.54 | 22.54 | 22.33 | 22.41 | 22.41 | 25,716,599 |
Sep 25, 2023 | 22.59 | 22.66 | 22.38 | 22.49 | 22.49 | 34,086,051 |
Sep 22, 2023 | 22.44 | 22.55 | 22.32 | 22.48 | 22.48 | 44,917,825 |
Sep 21, 2023 | 22.57 | 22.64 | 22.37 | 22.38 | 22.38 | 36,365,479 |
Sep 20, 2023 | 22.52 | 22.62 | 22.41 | 22.56 | 22.56 | 28,007,733 |
Sep 19, 2023 | 22.38 | 22.57 | 22.30 | 22.53 | 22.53 | 29,739,454 |
Sep 18, 2023 | 22.46 | 22.56 | 22.32 | 22.41 | 22.41 | 39,691,537 |
Sep 15, 2023 | 22.69 | 22.79 | 22.40 | 22.52 | 22.52 | 49,541,759 |
Sep 14, 2023 | 22.37 | 22.80 | 22.26 | 22.69 | 22.69 | 79,022,797 |
Sep 13, 2023 | 22.10 | 22.33 | 22.01 | 22.25 | 22.25 | 63,334,136 |
Sep 12, 2023 | 21.96 | 22.08 | 21.89 | 22.07 | 22.07 | 31,843,404 |
Sep 11, 2023 | 21.83 | 22.06 | 21.83 | 21.99 | 21.99 | 38,344,647 |
Sep 8, 2023 | 21.82 | 21.89 | 21.71 | 21.84 | 21.84 | 28,667,854 |
Sep 7, 2023 | 21.85 | 21.93 | 21.68 | 21.85 | 21.85 | 43,893,255 |
Sep 6, 2023 | 21.82 | 21.95 | 21.80 | 21.81 | 21.81 | 24,971,636 |
Sep 5, 2023 | 21.67 | 21.92 | 21.62 | 21.89 | 21.89 | 58,410,844 |
Sep 4, 2023 | 21.90 | 21.91 | 21.58 | 21.67 | 21.67 | 74,823,274 |
Sep 1, 2023 | 22.01 | 22.06 | 21.75 | 21.81 | 21.81 | 53,041,577 |
Aug 31, 2023 | 21.95 | 22.16 | 21.90 | 22.06 | 22.06 | 47,313,602 |
Aug 30, 2023 | 22.00 | 22.14 | 21.91 | 21.97 | 21.97 | 33,400,727 |
Aug 29, 2023 | 22.12 | 22.28 | 21.89 | 21.92 | 21.92 | 53,386,187 |
Aug 28, 2023 | 22.50 | 22.55 | 21.99 | 22.12 | 22.12 | 74,975,981 |
Aug 25, 2023 | 21.75 | 22.20 | 21.72 | 22.16 | 22.16 | 46,090,226 |
Aug 24, 2023 | 21.92 | 21.99 | 21.75 | 21.77 | 21.77 | 38,803,475 |
Aug 23, 2023 | 22.03 | 22.19 | 21.91 | 21.95 | 21.95 | 33,748,678 |
Aug 22, 2023 | 21.94 | 22.10 | 21.79 | 22.00 | 22.00 | 41,603,369 |
Aug 21, 2023 | 22.06 | 22.15 | 21.85 | 21.85 | 21.85 | 31,102,219 |
Aug 18, 2023 | 22.06 | 22.27 | 22.05 | 22.06 | 22.06 | 28,602,655 |
Aug 17, 2023 | 21.82 | 22.14 | 21.77 | 22.12 | 22.12 | 37,276,997 |
Aug 16, 2023 | 22.03 | 22.07 | 21.81 | 21.87 | 21.87 | 25,178,833 |
Aug 15, 2023 | 21.80 | 22.08 | 21.76 | 22.02 | 22.02 | 45,695,084 |
Aug 14, 2023 | 21.70 | 21.95 | 21.55 | 21.81 | 21.81 | 55,076,635 |
Aug 11, 2023 | 22.08 | 22.11 | 21.75 | 21.75 | 21.75 | 32,019,540 |
Aug 10, 2023 | 22.11 | 22.16 | 21.97 | 22.09 | 22.09 | 23,060,030 |
Aug 9, 2023 | 22.09 | 22.16 | 21.81 | 22.11 | 22.11 | 41,577,714 |
Aug 8, 2023 | 21.84 | 22.11 | 21.84 | 22.10 | 22.10 | 38,844,748 |
Aug 7, 2023 | 21.55 | 21.95 | 21.52 | 21.92 | 21.92 | 55,382,078 |
Aug 4, 2023 | 21.66 | 21.82 | 21.48 | 21.54 | 21.54 | 40,381,332 |
Aug 3, 2023 | 21.64 | 21.70 | 21.54 | 21.66 | 21.66 | 34,163,438 |
Aug 2, 2023 | 21.70 | 21.72 | 21.52 | 21.59 | 21.59 | 32,253,850 |
Aug 1, 2023 | 21.50 | 21.72 | 21.45 | 21.72 | 21.72 | 48,913,543 |
Jul 31, 2023 | 21.33 | 21.65 | 21.33 | 21.46 | 21.46 | 66,832,972 |
Jul 28, 2023 | 21.22 | 21.39 | 21.14 | 21.34 | 21.34 | 58,936,112 |
Jul 27, 2023 | 21.37 | 21.49 | 21.20 | 21.23 | 21.23 | 41,365,168 |
Jul 26, 2023 | 21.33 | 21.40 | 21.22 | 21.39 | 21.39 | 48,259,584 |
Jul 25, 2023 | 21.64 | 21.64 | 21.25 | 21.33 | 21.33 | 76,403,811 |
Jul 24, 2023 | 21.50 | 21.68 | 21.47 | 21.56 | 21.56 | 27,695,910 |
Jul 21, 2023 | 0.85 Dividend | |||||
Jul 21, 2023 | 21.60 | 21.85 | 21.56 | 21.60 | 21.60 | 55,037,050 |
Jul 20, 2023 | 22.58 | 22.61 | 22.40 | 22.40 | 21.55 | 43,441,048 |
Jul 19, 2023 | 22.32 | 22.52 | 22.32 | 22.50 | 21.64 | 33,067,242 |
Jul 18, 2023 | 22.47 | 22.53 | 22.38 | 22.41 | 21.56 | 26,852,118 |
Jul 17, 2023 | 22.48 | 22.54 | 22.32 | 22.44 | 21.59 | 19,692,852 |
Jul 14, 2023 | 22.38 | 22.55 | 22.31 | 22.47 | 21.61 | 38,716,992 |
Jul 13, 2023 | 22.14 | 22.55 | 22.08 | 22.42 | 21.57 | 64,738,173 |
Jul 12, 2023 | 21.95 | 22.18 | 21.89 | 22.14 | 21.30 | 50,524,580 |
Jul 11, 2023 | 22.05 | 22.05 | 21.86 | 22.00 | 21.16 | 48,549,340 |
Jul 10, 2023 | 22.05 | 22.12 | 21.95 | 22.00 | 21.16 | 33,673,155 |
Jul 7, 2023 | 21.96 | 22.08 | 21.94 | 22.00 | 21.16 | 50,686,848 |
Jul 6, 2023 | 22.07 | 22.16 | 21.94 | 22.00 | 21.16 | 34,855,630 |
Jul 5, 2023 | 22.08 | 22.23 | 22.02 | 22.07 | 21.23 | 30,686,839 |
Jul 4, 2023 | 22.12 | 22.22 | 21.99 | 22.05 | 21.21 | 34,503,954 |
Jul 3, 2023 | 22.09 | 22.23 | 22.08 | 22.12 | 21.28 | 37,126,695 |
Jun 30, 2023 | 22.13 | 22.23 | 22.02 | 22.06 | 21.22 | 41,402,656 |
Jun 29, 2023 | 22.48 | 22.49 | 22.09 | 22.13 | 21.29 | 49,900,268 |
Jun 28, 2023 | 22.14 | 22.50 | 22.10 | 22.48 | 21.62 | 56,781,300 |
Jun 27, 2023 | 22.24 | 22.27 | 21.91 | 22.12 | 21.28 | 38,132,365 |
Jun 26, 2023 | 22.10 | 22.26 | 21.90 | 22.24 | 21.39 | 56,234,619 |
Jun 21, 2023 | 22.20 | 22.40 | 22.09 | 22.10 | 21.26 | 40,552,640 |
Jun 20, 2023 | 22.12 | 22.27 | 22.08 | 22.09 | 21.25 | 31,614,674 |
Jun 19, 2023 | 22.12 | 22.21 | 21.89 | 22.18 | 21.34 | 47,313,924 |
Jun 16, 2023 | 22.30 | 22.49 | 22.07 | 22.20 | 21.35 | 58,476,997 |
Jun 15, 2023 | 22.32 | 22.38 | 22.04 | 22.28 | 21.43 | 44,324,254 |
Jun 14, 2023 | 22.38 | 22.52 | 22.25 | 22.25 | 21.40 | 36,401,569 |
Jun 13, 2023 | 22.39 | 22.48 | 22.21 | 22.30 | 21.45 | 41,725,257 |
Jun 12, 2023 | 22.84 | 22.88 | 22.37 | 22.38 | 21.53 | 48,973,114 |
Jun 9, 2023 | 22.65 | 22.92 | 22.63 | 22.86 | 21.99 | 37,542,101 |
Jun 8, 2023 | 22.39 | 22.68 | 22.35 | 22.66 | 21.80 | 28,975,656 |
Jun 7, 2023 | 22.40 | 22.50 | 22.29 | 22.34 | 21.49 | 32,193,766 |
Jun 6, 2023 | 22.45 | 22.57 | 22.27 | 22.32 | 21.47 | 28,642,997 |
Jun 5, 2023 | 22.39 | 22.60 | 22.35 | 22.45 | 21.59 | 31,618,493 |
Jun 2, 2023 | 22.48 | 22.49 | 22.26 | 22.33 | 21.48 | 39,196,216 |
Jun 1, 2023 | 22.44 | 22.60 | 22.32 | 22.38 | 21.53 | 38,815,383 |
May 31, 2023 | 22.61 | 22.64 | 22.14 | 22.51 | 21.65 | 72,571,854 |
May 30, 2023 | 22.88 | 22.94 | 22.48 | 22.75 | 21.88 | 45,108,675 |
May 29, 2023 | 22.62 | 22.93 | 22.61 | 22.89 | 22.02 | 40,164,380 |
May 26, 2023 | 22.72 | 22.83 | 22.54 | 22.56 | 21.70 | 27,560,741 |
May 25, 2023 | 22.62 | 22.80 | 22.52 | 22.70 | 21.84 | 36,926,960 |
May 24, 2023 | 23.04 | 23.08 | 22.63 | 22.63 | 21.77 | 47,676,819 |
May 23, 2023 | 23.24 | 23.33 | 23.04 | 23.04 | 22.16 | 33,097,802 |
May 22, 2023 | 22.94 | 23.32 | 22.86 | 23.23 | 22.35 | 58,294,305 |
May 19, 2023 | 23.01 | 23.08 | 22.81 | 22.82 | 21.95 | 36,188,627 |
May 18, 2023 | 22.92 | 23.27 | 22.91 | 23.08 | 22.20 | 46,870,802 |
May 17, 2023 | 22.98 | 23.13 | 22.81 | 22.88 | 22.01 | 45,011,722 |
May 16, 2023 | 23.00 | 23.13 | 22.71 | 22.96 | 22.09 | 56,416,956 |
May 15, 2023 | 22.80 | 23.01 | 22.71 | 23.00 | 22.12 | 53,032,288 |
May 12, 2023 | 22.84 | 23.15 | 22.70 | 22.91 | 22.04 | 68,203,507 |
May 11, 2023 | 22.53 | 23.03 | 22.42 | 22.80 | 21.93 | 53,842,282 |
May 10, 2023 | 22.75 | 23.21 | 22.39 | 22.39 | 21.54 | 68,545,226 |
May 9, 2023 | 22.27 | 23.09 | 22.22 | 22.75 | 21.88 | 97,493,818 |
May 8, 2023 | 22.10 | 22.41 | 22.01 | 22.34 | 21.49 | 68,970,395 |
May 5, 2023 | 22.42 | 22.42 | 22.06 | 22.10 | 21.26 | 61,381,674 |
May 4, 2023 | 21.88 | 22.56 | 21.72 | 22.56 | 21.70 | 85,629,994 |
Apr 28, 2023 | 21.82 | 21.96 | 21.62 | 21.88 | 21.05 | 66,015,641 |
Apr 27, 2023 | 21.29 | 21.92 | 21.22 | 21.89 | 21.06 | 94,561,177 |
Apr 26, 2023 | 21.18 | 21.38 | 21.14 | 21.18 | 20.37 | 45,345,100 |