Shanghai - Delayed Quote • CNY
Shaanxi Coal Industry Company Limited (601225.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 | 24.80 | 25.34 | 24.37 | 25.06 | 25.06 | 66,112,215 |
Apr 25, 2024 | 25.22 | 25.50 | 24.88 | 25.22 | 25.22 | 28,721,297 |
Apr 24, 2024 | 25.78 | 25.79 | 24.98 | 25.22 | 25.22 | 36,318,833 |
Apr 23, 2024 | 25.59 | 26.03 | 25.09 | 25.45 | 25.45 | 38,243,569 |
Apr 22, 2024 | 27.10 | 27.64 | 25.84 | 25.87 | 25.87 | 57,083,283 |
Apr 19, 2024 | 26.91 | 27.47 | 26.81 | 27.23 | 27.23 | 23,037,958 |
Apr 18, 2024 | 27.06 | 27.55 | 26.59 | 26.97 | 26.97 | 32,027,824 |
Apr 17, 2024 | 26.90 | 27.18 | 26.50 | 27.07 | 27.07 | 24,776,891 |
Apr 16, 2024 | 26.78 | 27.47 | 26.57 | 27.04 | 27.04 | 34,574,677 |
Apr 15, 2024 | 25.75 | 26.99 | 25.75 | 26.78 | 26.78 | 35,842,155 |
Apr 12, 2024 | 25.90 | 26.58 | 25.77 | 25.94 | 25.94 | 29,420,846 |
Apr 11, 2024 | 25.61 | 26.21 | 25.33 | 25.99 | 25.99 | 31,950,533 |
Apr 10, 2024 | 25.30 | 26.05 | 25.25 | 25.69 | 25.69 | 26,870,496 |
Apr 9, 2024 | 25.70 | 25.87 | 25.01 | 25.36 | 25.36 | 24,639,223 |
Apr 8, 2024 | 25.50 | 26.05 | 25.10 | 25.47 | 25.47 | 37,832,235 |
Apr 3, 2024 | 25.26 | 25.84 | 25.05 | 25.73 | 25.73 | 36,074,986 |
Apr 2, 2024 | 24.70 | 25.32 | 24.59 | 25.25 | 25.25 | 42,094,691 |
Apr 1, 2024 | 24.70 | 24.85 | 24.15 | 24.73 | 24.73 | 64,403,367 |
Mar 29, 2024 | 24.76 | 25.64 | 24.51 | 25.09 | 25.09 | 20,538,929 |
Mar 28, 2024 | 25.08 | 25.18 | 24.58 | 25.00 | 25.00 | 41,669,173 |
Mar 27, 2024 | 25.20 | 25.61 | 25.00 | 25.14 | 25.14 | 37,389,439 |
Mar 26, 2024 | 26.14 | 26.20 | 24.90 | 25.26 | 25.26 | 45,342,076 |
Mar 25, 2024 | 25.39 | 26.42 | 25.18 | 25.99 | 25.99 | 45,449,197 |
Mar 22, 2024 | 25.30 | 25.68 | 25.20 | 25.38 | 25.38 | 47,468,040 |
Mar 21, 2024 | 24.98 | 25.18 | 24.43 | 25.10 | 25.10 | 35,555,428 |
Mar 20, 2024 | 24.63 | 25.35 | 24.56 | 25.02 | 25.02 | 44,752,536 |
Mar 19, 2024 | 24.34 | 25.32 | 24.11 | 24.80 | 24.80 | 58,707,051 |
Mar 18, 2024 | 24.53 | 24.64 | 23.95 | 24.34 | 24.34 | 59,997,765 |
Mar 15, 2024 | 24.90 | 24.91 | 24.01 | 24.71 | 24.71 | 88,272,558 |
Mar 14, 2024 | 24.95 | 25.35 | 24.48 | 25.16 | 25.16 | 42,934,482 |
Mar 13, 2024 | 25.25 | 25.49 | 24.62 | 25.24 | 25.24 | 49,244,843 |
Mar 12, 2024 | 26.26 | 26.45 | 25.38 | 25.49 | 25.49 | 62,525,721 |
Mar 11, 2024 | 27.34 | 27.42 | 26.27 | 26.45 | 26.45 | 47,131,262 |
Mar 8, 2024 | 27.73 | 27.80 | 27.09 | 27.53 | 27.53 | 31,132,007 |
Mar 7, 2024 | 27.03 | 27.79 | 26.91 | 27.73 | 27.73 | 29,284,280 |
Mar 6, 2024 | 27.32 | 27.88 | 26.70 | 27.08 | 27.08 | 42,003,055 |
Mar 5, 2024 | 26.79 | 27.31 | 26.57 | 26.97 | 26.97 | 39,584,573 |
Mar 4, 2024 | 25.68 | 26.85 | 25.55 | 26.79 | 26.79 | 39,277,711 |
Mar 1, 2024 | 25.61 | 26.13 | 25.48 | 25.83 | 25.83 | 38,372,920 |
Feb 29, 2024 | 25.90 | 26.26 | 25.44 | 25.80 | 25.80 | 41,449,561 |
Feb 28, 2024 | 26.08 | 26.39 | 25.01 | 26.17 | 26.17 | 47,663,097 |
Feb 27, 2024 | 26.00 | 26.30 | 25.65 | 26.00 | 26.00 | 32,132,973 |
Feb 26, 2024 | 26.33 | 27.00 | 25.94 | 26.26 | 26.26 | 36,818,049 |
Feb 23, 2024 | 26.96 | 27.02 | 26.49 | 26.65 | 26.65 | 34,420,636 |
Feb 22, 2024 | 25.26 | 26.91 | 25.25 | 26.91 | 26.91 | 39,835,345 |
Feb 21, 2024 | 25.58 | 25.99 | 25.21 | 25.42 | 25.42 | 35,735,274 |
Feb 20, 2024 | 25.34 | 26.16 | 25.25 | 25.62 | 25.62 | 39,356,500 |
Feb 19, 2024 | 24.09 | 25.40 | 23.76 | 25.37 | 25.37 | 54,904,328 |
Feb 8, 2024 | 23.80 | 24.23 | 23.48 | 24.19 | 24.19 | 43,386,265 |
Feb 7, 2024 | 24.15 | 24.15 | 23.32 | 24.02 | 24.02 | 74,628,358 |
Feb 6, 2024 | 24.46 | 24.71 | 24.01 | 24.23 | 24.23 | 44,437,164 |
Feb 5, 2024 | 24.05 | 24.50 | 23.92 | 24.50 | 24.50 | 40,269,601 |
Feb 2, 2024 | 23.93 | 24.20 | 23.45 | 24.05 | 24.05 | 39,842,499 |
Feb 1, 2024 | 24.10 | 24.42 | 23.60 | 23.93 | 23.93 | 40,721,763 |
Jan 31, 2024 | 23.77 | 24.28 | 23.52 | 24.18 | 24.18 | 43,031,018 |
Jan 30, 2024 | 23.73 | 24.19 | 23.36 | 23.86 | 23.86 | 28,178,624 |
Jan 29, 2024 | 24.00 | 24.01 | 23.58 | 23.78 | 23.78 | 26,250,521 |
Jan 26, 2024 | 23.41 | 24.00 | 23.38 | 24.00 | 24.00 | 35,289,475 |
Jan 25, 2024 | 23.51 | 24.04 | 23.40 | 23.70 | 23.70 | 43,029,257 |
Jan 24, 2024 | 22.85 | 23.55 | 22.85 | 23.33 | 23.33 | 37,638,234 |
Jan 23, 2024 | 22.43 | 22.98 | 22.33 | 22.85 | 22.85 | 33,629,518 |
Jan 22, 2024 | 22.72 | 22.80 | 22.32 | 22.56 | 22.56 | 39,960,570 |
Jan 19, 2024 | 23.08 | 23.18 | 22.58 | 22.72 | 22.72 | 40,623,386 |
Jan 18, 2024 | 22.81 | 23.33 | 22.22 | 23.18 | 23.18 | 67,700,935 |
Jan 17, 2024 | 22.95 | 23.26 | 22.80 | 22.82 | 22.82 | 44,449,117 |
Jan 16, 2024 | 22.84 | 23.09 | 22.66 | 22.94 | 22.94 | 32,774,393 |
Jan 15, 2024 | 22.41 | 23.00 | 22.36 | 22.96 | 22.96 | 46,683,478 |
Jan 12, 2024 | 22.21 | 22.55 | 22.10 | 22.50 | 22.50 | 25,610,185 |
Jan 11, 2024 | 22.36 | 22.46 | 21.95 | 22.15 | 22.15 | 35,412,470 |
Jan 10, 2024 | 22.49 | 22.99 | 22.30 | 22.40 | 22.40 | 34,977,482 |
Jan 9, 2024 | 22.05 | 22.52 | 21.86 | 22.41 | 22.41 | 42,300,209 |
Jan 8, 2024 | 22.04 | 22.36 | 21.85 | 22.25 | 22.25 | 56,800,125 |
Jan 5, 2024 | 21.98 | 22.36 | 21.89 | 22.12 | 22.12 | 57,269,223 |
Jan 4, 2024 | 21.54 | 22.05 | 21.40 | 22.03 | 22.03 | 50,518,391 |
Jan 3, 2024 | 21.24 | 21.54 | 21.09 | 21.50 | 21.50 | 35,531,280 |
Jan 2, 2024 | 20.70 | 21.45 | 20.68 | 21.35 | 21.35 | 48,373,743 |
Dec 29, 2023 | 20.42 | 20.92 | 20.42 | 20.89 | 20.89 | 30,160,435 |
Dec 28, 2023 | 20.75 | 20.84 | 20.20 | 20.55 | 20.55 | 45,005,209 |
Dec 27, 2023 | 20.60 | 20.85 | 20.35 | 20.75 | 20.75 | 30,567,904 |
Dec 26, 2023 | 20.74 | 21.36 | 20.50 | 20.59 | 20.59 | 46,618,143 |
Dec 25, 2023 | 20.48 | 20.90 | 20.30 | 20.68 | 20.68 | 25,840,619 |
Dec 22, 2023 | 20.13 | 20.81 | 20.08 | 20.50 | 20.50 | 44,791,769 |
Dec 21, 2023 | 19.90 | 20.10 | 19.74 | 20.08 | 20.08 | 34,080,170 |
Dec 20, 2023 | 19.62 | 20.18 | 19.62 | 19.90 | 19.90 | 37,090,987 |
Dec 19, 2023 | 19.65 | 19.69 | 19.36 | 19.66 | 19.66 | 18,422,386 |
Dec 18, 2023 | 19.27 | 19.67 | 19.12 | 19.58 | 19.58 | 20,243,568 |
Dec 15, 2023 | 19.50 | 19.57 | 19.30 | 19.40 | 19.40 | 16,782,450 |
Dec 14, 2023 | 19.60 | 19.67 | 19.36 | 19.51 | 19.51 | 13,542,601 |
Dec 13, 2023 | 19.78 | 19.85 | 19.50 | 19.59 | 19.59 | 16,809,609 |
Dec 12, 2023 | 19.69 | 19.84 | 19.51 | 19.83 | 19.83 | 18,666,570 |
Dec 11, 2023 | 19.26 | 19.76 | 19.01 | 19.69 | 19.69 | 35,290,216 |
Dec 8, 2023 | 19.00 | 19.37 | 18.87 | 19.24 | 19.24 | 36,942,130 |
Dec 7, 2023 | 19.47 | 19.55 | 19.21 | 19.23 | 19.23 | 26,044,798 |
Dec 6, 2023 | 19.60 | 19.60 | 19.37 | 19.54 | 19.54 | 33,940,476 |
Dec 5, 2023 | 19.86 | 19.96 | 19.50 | 19.63 | 19.63 | 32,753,124 |
Dec 4, 2023 | 19.50 | 19.94 | 19.47 | 19.76 | 19.76 | 36,323,333 |
Dec 1, 2023 | 19.51 | 19.64 | 19.39 | 19.55 | 19.55 | 31,109,864 |
Nov 30, 2023 | 19.62 | 19.72 | 19.46 | 19.48 | 19.48 | 34,894,715 |
Nov 29, 2023 | 19.25 | 19.67 | 19.14 | 19.58 | 19.58 | 49,186,004 |
Nov 28, 2023 | 19.24 | 19.37 | 19.08 | 19.26 | 19.26 | 28,161,785 |
Nov 27, 2023 | 19.36 | 19.46 | 19.13 | 19.25 | 19.25 | 43,744,683 |
Nov 24, 2023 | 19.04 | 19.46 | 19.00 | 19.25 | 19.25 | 30,889,650 |
Nov 23, 2023 | 18.60 | 19.20 | 18.57 | 19.05 | 19.05 | 34,733,071 |
Nov 22, 2023 | 18.47 | 18.80 | 18.30 | 18.70 | 18.70 | 23,330,930 |
Nov 21, 2023 | 18.38 | 18.70 | 18.35 | 18.50 | 18.50 | 22,705,832 |
Nov 20, 2023 | 18.47 | 18.47 | 18.21 | 18.45 | 18.45 | 21,885,336 |
Nov 17, 2023 | 18.42 | 18.49 | 18.12 | 18.48 | 18.48 | 27,023,159 |
Nov 16, 2023 | 18.31 | 18.55 | 18.21 | 18.40 | 18.40 | 20,195,710 |
Nov 15, 2023 | 18.37 | 18.40 | 18.16 | 18.37 | 18.37 | 17,154,910 |
Nov 14, 2023 | 18.41 | 18.47 | 18.17 | 18.24 | 18.24 | 15,793,968 |
Nov 13, 2023 | 18.46 | 18.62 | 18.30 | 18.44 | 18.44 | 30,848,185 |
Nov 10, 2023 | 18.13 | 18.54 | 18.06 | 18.50 | 18.50 | 32,981,837 |
Nov 9, 2023 | 17.73 | 18.39 | 17.71 | 18.18 | 18.18 | 29,584,602 |
Nov 8, 2023 | 17.56 | 17.81 | 17.56 | 17.72 | 17.72 | 19,104,340 |
Nov 7, 2023 | 17.43 | 17.73 | 17.40 | 17.68 | 17.68 | 29,933,714 |
Nov 6, 2023 | 17.98 | 18.00 | 17.38 | 17.47 | 17.47 | 48,755,450 |
Nov 3, 2023 | 18.11 | 18.38 | 17.84 | 17.98 | 17.98 | 20,826,800 |
Nov 2, 2023 | 17.90 | 18.28 | 17.88 | 18.00 | 18.00 | 19,447,750 |
Nov 1, 2023 | 18.06 | 18.15 | 17.77 | 17.95 | 17.95 | 20,545,350 |
Oct 31, 2023 | 17.61 | 18.13 | 17.52 | 18.02 | 18.02 | 32,221,390 |
Oct 30, 2023 | 17.87 | 18.05 | 17.58 | 17.61 | 17.61 | 33,681,940 |
Oct 27, 2023 | 18.07 | 18.22 | 17.80 | 17.90 | 17.90 | 26,531,708 |
Oct 26, 2023 | 18.10 | 18.35 | 17.84 | 18.18 | 18.18 | 19,034,751 |
Oct 25, 2023 | 18.29 | 18.40 | 18.10 | 18.13 | 18.13 | 18,111,552 |
Oct 24, 2023 | 18.06 | 18.40 | 17.95 | 18.14 | 18.14 | 23,125,724 |
Oct 23, 2023 | 18.18 | 18.44 | 17.96 | 18.08 | 18.08 | 21,512,641 |
Oct 20, 2023 | 18.51 | 18.51 | 18.20 | 18.20 | 18.20 | 20,630,270 |
Oct 19, 2023 | 18.71 | 18.71 | 18.37 | 18.43 | 18.43 | 23,329,662 |
Oct 18, 2023 | 18.67 | 18.92 | 18.60 | 18.71 | 18.71 | 27,676,367 |
Oct 17, 2023 | 18.56 | 18.82 | 18.27 | 18.70 | 18.70 | 27,513,836 |
Oct 16, 2023 | 18.59 | 18.78 | 18.42 | 18.69 | 18.69 | 26,282,343 |
Oct 13, 2023 | 18.25 | 18.52 | 18.16 | 18.49 | 18.49 | 15,457,696 |
Oct 12, 2023 | 18.27 | 18.50 | 18.27 | 18.31 | 18.31 | 19,365,320 |
Oct 11, 2023 | 18.50 | 18.58 | 18.18 | 18.27 | 18.27 | 23,884,262 |
Oct 10, 2023 | 18.76 | 18.83 | 18.51 | 18.54 | 18.54 | 23,067,279 |
Oct 9, 2023 | 18.45 | 18.99 | 18.35 | 18.76 | 18.76 | 31,422,815 |
Sep 28, 2023 | 18.59 | 18.65 | 18.39 | 18.46 | 18.46 | 23,077,623 |
Sep 27, 2023 | 18.68 | 18.68 | 18.36 | 18.39 | 18.39 | 24,393,426 |
Sep 26, 2023 | 18.73 | 18.80 | 18.49 | 18.60 | 18.60 | 28,714,296 |
Sep 25, 2023 | 18.80 | 18.98 | 18.70 | 18.76 | 18.76 | 23,616,857 |
Sep 22, 2023 | 18.85 | 18.95 | 18.50 | 18.72 | 18.72 | 33,970,221 |
Sep 21, 2023 | 18.80 | 19.04 | 18.69 | 18.83 | 18.83 | 27,101,647 |
Sep 20, 2023 | 18.81 | 19.09 | 18.71 | 18.94 | 18.94 | 38,399,896 |
Sep 19, 2023 | 18.62 | 19.00 | 18.50 | 18.80 | 18.80 | 49,539,843 |
Sep 18, 2023 | 18.36 | 18.57 | 18.24 | 18.53 | 18.53 | 51,347,974 |
Sep 15, 2023 | 18.69 | 18.87 | 18.25 | 18.25 | 18.25 | 68,106,498 |
Sep 14, 2023 | 18.14 | 18.80 | 18.11 | 18.69 | 18.69 | 83,328,605 |
Sep 13, 2023 | 18.09 | 18.44 | 17.95 | 18.11 | 18.11 | 32,823,940 |
Sep 12, 2023 | 18.01 | 18.23 | 17.84 | 17.90 | 17.90 | 21,840,905 |
Sep 11, 2023 | 18.11 | 18.45 | 17.90 | 18.01 | 18.01 | 42,580,809 |
Sep 8, 2023 | 18.28 | 18.51 | 18.10 | 18.15 | 18.15 | 23,426,575 |
Sep 7, 2023 | 18.19 | 18.69 | 18.15 | 18.34 | 18.34 | 50,832,272 |
Sep 6, 2023 | 18.16 | 18.37 | 17.98 | 18.20 | 18.20 | 39,544,848 |
Sep 5, 2023 | 18.10 | 18.41 | 17.99 | 18.27 | 18.27 | 46,228,578 |
Sep 4, 2023 | 17.70 | 18.28 | 17.70 | 18.14 | 18.14 | 93,080,419 |
Sep 1, 2023 | 16.63 | 17.79 | 16.63 | 17.68 | 17.68 | 100,586,622 |
Aug 31, 2023 | 16.65 | 16.84 | 16.56 | 16.64 | 16.64 | 39,443,860 |
Aug 30, 2023 | 16.87 | 17.05 | 16.70 | 16.72 | 16.72 | 33,588,500 |
Aug 29, 2023 | 16.97 | 17.02 | 16.70 | 16.72 | 16.72 | 44,565,625 |
Aug 28, 2023 | 17.08 | 17.26 | 16.84 | 16.98 | 16.98 | 67,814,959 |
Aug 25, 2023 | 16.33 | 16.50 | 16.30 | 16.40 | 16.40 | 19,475,201 |
Aug 24, 2023 | 16.50 | 16.59 | 16.37 | 16.41 | 16.41 | 24,141,219 |
Aug 23, 2023 | 16.19 | 16.66 | 16.15 | 16.48 | 16.48 | 56,668,674 |
Aug 22, 2023 | 15.89 | 16.24 | 15.85 | 16.20 | 16.20 | 21,139,544 |
Aug 21, 2023 | 16.08 | 16.19 | 15.86 | 15.89 | 15.89 | 18,754,046 |
Aug 18, 2023 | 16.03 | 16.34 | 16.00 | 16.12 | 16.12 | 26,240,894 |
Aug 17, 2023 | 16.08 | 16.13 | 15.83 | 16.05 | 16.05 | 25,384,599 |
Aug 16, 2023 | 16.06 | 16.18 | 16.06 | 16.14 | 16.14 | 16,491,226 |
Aug 15, 2023 | 16.18 | 16.24 | 16.03 | 16.17 | 16.17 | 13,760,059 |
Aug 14, 2023 | 16.14 | 16.24 | 16.01 | 16.16 | 16.16 | 24,711,126 |
Aug 11, 2023 | 16.60 | 16.91 | 16.22 | 16.23 | 16.23 | 30,206,547 |
Aug 10, 2023 | 16.12 | 16.71 | 16.11 | 16.67 | 16.67 | 48,160,595 |
Aug 9, 2023 | 16.15 | 16.18 | 16.02 | 16.08 | 16.08 | 11,348,904 |
Aug 8, 2023 | 16.01 | 16.21 | 15.99 | 16.15 | 16.15 | 21,017,661 |
Aug 7, 2023 | 16.08 | 16.14 | 15.98 | 16.06 | 16.06 | 18,208,549 |
Aug 4, 2023 | 16.19 | 16.33 | 16.00 | 16.08 | 16.08 | 21,777,159 |
Aug 3, 2023 | 15.97 | 16.24 | 15.93 | 16.17 | 16.17 | 20,900,354 |
Aug 2, 2023 | 16.24 | 16.28 | 15.96 | 16.05 | 16.05 | 33,724,568 |
Aug 1, 2023 | 16.23 | 16.33 | 16.20 | 16.27 | 16.27 | 25,372,577 |
Jul 31, 2023 | 16.58 | 16.76 | 16.20 | 16.24 | 16.24 | 47,461,228 |
Jul 28, 2023 | 16.31 | 16.58 | 16.24 | 16.53 | 16.53 | 24,960,899 |
Jul 27, 2023 | 16.59 | 16.64 | 16.34 | 16.40 | 16.40 | 19,776,210 |
Jul 26, 2023 | 16.56 | 16.68 | 16.45 | 16.56 | 16.56 | 15,176,505 |
Jul 25, 2023 | 16.30 | 16.74 | 16.27 | 16.55 | 16.55 | 34,666,214 |
Jul 24, 2023 | 16.16 | 16.23 | 16.05 | 16.10 | 16.10 | 13,889,010 |
Jul 21, 2023 | 16.35 | 16.42 | 16.19 | 16.19 | 16.19 | 16,412,809 |
Jul 20, 2023 | 16.45 | 16.58 | 16.31 | 16.37 | 16.37 | 16,492,471 |
Jul 19, 2023 | 16.20 | 16.48 | 16.17 | 16.28 | 16.28 | 18,777,250 |
Jul 18, 2023 | 16.47 | 16.48 | 16.19 | 16.21 | 16.21 | 22,398,530 |
Jul 17, 2023 | 16.59 | 16.64 | 16.23 | 16.39 | 16.39 | 27,090,200 |
Jul 14, 2023 | 16.73 | 16.80 | 16.65 | 16.68 | 16.68 | 33,703,423 |
Jul 13, 2023 | 16.66 | 16.86 | 16.52 | 16.72 | 16.72 | 41,081,975 |
Jul 12, 2023 | 2.18 Dividend | |||||
Jul 12, 2023 | 16.90 | 16.94 | 16.60 | 16.81 | 16.81 | 43,603,884 |
Jul 11, 2023 | 19.21 | 19.24 | 18.85 | 19.04 | 16.86 | 56,223,799 |
Jul 10, 2023 | 19.23 | 19.48 | 19.10 | 19.19 | 16.99 | 49,744,749 |
Jul 7, 2023 | 19.10 | 19.24 | 19.00 | 19.13 | 16.94 | 27,443,922 |
Jul 6, 2023 | 19.20 | 19.24 | 18.86 | 19.11 | 16.92 | 28,520,711 |
Jul 5, 2023 | 18.85 | 19.15 | 18.70 | 19.02 | 16.84 | 38,392,548 |
Jul 4, 2023 | 18.51 | 18.84 | 18.45 | 18.78 | 16.63 | 36,117,042 |
Jul 3, 2023 | 18.18 | 18.63 | 18.15 | 18.56 | 16.43 | 40,190,336 |
Jun 30, 2023 | 17.99 | 18.26 | 17.95 | 18.19 | 16.11 | 24,619,525 |
Jun 29, 2023 | 18.10 | 18.23 | 17.83 | 17.90 | 15.85 | 36,436,195 |
Jun 28, 2023 | 17.72 | 18.13 | 17.67 | 18.10 | 16.03 | 36,293,878 |
Jun 27, 2023 | 17.50 | 17.81 | 17.14 | 17.70 | 15.67 | 34,766,464 |
Jun 26, 2023 | 17.60 | 17.64 | 17.33 | 17.41 | 15.42 | 33,676,363 |
Jun 21, 2023 | 17.68 | 17.89 | 17.67 | 17.67 | 15.65 | 15,854,663 |
Jun 20, 2023 | 17.97 | 18.04 | 17.72 | 17.80 | 15.76 | 22,376,521 |
Jun 19, 2023 | 17.97 | 18.12 | 17.85 | 17.89 | 15.84 | 19,444,705 |
Jun 16, 2023 | 17.91 | 18.15 | 17.84 | 17.97 | 15.91 | 28,682,678 |
Jun 15, 2023 | 17.84 | 17.93 | 17.61 | 17.91 | 15.86 | 37,035,924 |
Jun 14, 2023 | 17.85 | 17.94 | 17.68 | 17.82 | 15.78 | 33,018,627 |
Jun 13, 2023 | 17.89 | 17.91 | 17.51 | 17.80 | 15.76 | 27,676,910 |
Jun 12, 2023 | 17.74 | 18.04 | 17.60 | 17.95 | 15.89 | 29,287,877 |
Jun 9, 2023 | 17.79 | 17.94 | 17.62 | 17.75 | 15.72 | 17,822,070 |
Jun 8, 2023 | 17.63 | 17.84 | 17.60 | 17.81 | 15.77 | 20,555,340 |
Jun 7, 2023 | 17.73 | 17.83 | 17.31 | 17.59 | 15.58 | 31,890,229 |
Jun 6, 2023 | 17.41 | 17.98 | 17.39 | 17.73 | 15.70 | 53,656,909 |
Jun 5, 2023 | 16.96 | 17.57 | 16.96 | 17.38 | 15.39 | 58,360,286 |
Jun 2, 2023 | 16.76 | 17.03 | 16.75 | 16.99 | 15.04 | 41,681,296 |
Jun 1, 2023 | 16.80 | 16.92 | 16.67 | 16.74 | 14.82 | 36,855,380 |
May 31, 2023 | 17.21 | 17.25 | 16.60 | 16.76 | 14.84 | 84,625,764 |
May 30, 2023 | 17.51 | 17.68 | 17.24 | 17.36 | 15.37 | 51,011,220 |
May 29, 2023 | 17.75 | 17.85 | 17.40 | 17.58 | 15.57 | 67,557,285 |
May 26, 2023 | 18.63 | 18.63 | 17.76 | 17.93 | 15.88 | 85,828,308 |
May 25, 2023 | 19.19 | 19.21 | 18.59 | 18.76 | 16.61 | 65,845,217 |
May 24, 2023 | 19.79 | 19.82 | 19.29 | 19.29 | 17.08 | 34,516,678 |
May 23, 2023 | 20.09 | 20.26 | 19.84 | 19.84 | 17.57 | 28,650,154 |
May 22, 2023 | 20.43 | 20.45 | 20.07 | 20.07 | 17.77 | 34,205,656 |
May 19, 2023 | 20.30 | 20.58 | 20.14 | 20.30 | 17.98 | 21,895,020 |
May 18, 2023 | 20.16 | 20.74 | 20.12 | 20.49 | 18.14 | 32,710,416 |
May 17, 2023 | 20.52 | 20.60 | 20.12 | 20.16 | 17.85 | 25,600,906 |
May 16, 2023 | 20.50 | 20.84 | 20.39 | 20.52 | 18.17 | 30,745,758 |
May 15, 2023 | 20.00 | 20.56 | 19.86 | 20.49 | 18.14 | 36,755,620 |
May 12, 2023 | 20.46 | 20.57 | 19.96 | 20.14 | 17.83 | 35,283,105 |
May 11, 2023 | 20.44 | 20.68 | 20.23 | 20.41 | 18.07 | 27,854,772 |
May 10, 2023 | 20.85 | 20.95 | 20.34 | 20.44 | 18.10 | 28,114,918 |
May 9, 2023 | 20.97 | 21.18 | 20.79 | 20.89 | 18.50 | 53,636,625 |
May 8, 2023 | 19.73 | 21.07 | 19.73 | 20.88 | 18.49 | 89,889,170 |
May 5, 2023 | 19.55 | 19.97 | 19.49 | 19.82 | 17.55 | 37,445,792 |
May 4, 2023 | 19.40 | 19.69 | 18.87 | 19.59 | 17.35 | 45,071,124 |
Apr 28, 2023 | 19.24 | 19.71 | 19.13 | 19.57 | 17.33 | 50,584,173 |
Apr 27, 2023 | 19.41 | 19.56 | 18.80 | 19.25 | 17.05 | 69,774,433 |
Apr 26, 2023 | 19.30 | 19.50 | 19.11 | 19.32 | 17.11 | 35,772,812 |