Shanghai - Delayed Quote • CNY
China Bester Group Telecom Co., Ltd. (603220.SS)
As of 11:29 AM GMT+8. Market Open.
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 25, 2024 | 28.09 | 29.10 | 28.02 | 28.41 | 28.41 | 14,039,304 |
Apr 24, 2024 | 26.59 | 28.55 | 26.59 | 28.53 | 28.53 | 25,504,708 |
Apr 23, 2024 | 27.03 | 27.27 | 26.33 | 26.46 | 26.46 | 12,743,831 |
Apr 22, 2024 | 26.86 | 27.30 | 26.38 | 26.73 | 26.73 | 13,554,112 |
Apr 19, 2024 | 27.50 | 28.57 | 27.48 | 27.70 | 27.70 | 17,211,874 |
Apr 18, 2024 | 27.45 | 28.63 | 26.61 | 27.91 | 27.91 | 24,173,338 |
Apr 17, 2024 | 26.30 | 27.90 | 26.29 | 27.90 | 27.90 | 23,920,716 |
Apr 16, 2024 | 27.91 | 27.95 | 25.68 | 25.78 | 25.78 | 23,431,041 |
Apr 15, 2024 | 28.39 | 29.11 | 27.62 | 28.19 | 28.19 | 21,963,236 |
Apr 12, 2024 | 27.92 | 30.18 | 27.92 | 28.72 | 28.72 | 31,115,347 |
Apr 11, 2024 | 30.37 | 31.13 | 29.82 | 29.92 | 29.92 | 20,077,936 |
Apr 10, 2024 | 32.02 | 32.16 | 30.30 | 30.35 | 30.35 | 22,211,075 |
Apr 9, 2024 | 33.10 | 33.39 | 31.58 | 32.13 | 32.13 | 20,164,898 |
Apr 8, 2024 | 31.59 | 32.71 | 31.50 | 31.78 | 31.78 | 16,712,115 |
Apr 3, 2024 | 33.22 | 33.66 | 31.93 | 32.19 | 32.19 | 21,313,253 |
Apr 2, 2024 | 34.88 | 35.20 | 32.96 | 33.22 | 33.22 | 28,272,831 |
Apr 1, 2024 | 34.30 | 35.59 | 34.30 | 34.93 | 34.93 | 29,247,821 |
Mar 29, 2024 | 33.40 | 34.99 | 33.40 | 34.30 | 34.30 | 28,537,256 |
Mar 28, 2024 | 32.11 | 34.39 | 30.60 | 33.17 | 33.17 | 42,963,209 |
Mar 27, 2024 | 35.93 | 35.99 | 33.12 | 33.12 | 33.12 | 34,362,190 |
Mar 26, 2024 | 35.37 | 37.99 | 35.37 | 36.80 | 36.80 | 54,081,784 |
Mar 25, 2024 | 36.07 | 37.77 | 35.76 | 35.91 | 35.91 | 48,089,544 |
Mar 22, 2024 | 35.15 | 36.95 | 34.63 | 36.07 | 36.07 | 42,466,883 |
Mar 21, 2024 | 36.18 | 36.45 | 35.25 | 35.30 | 35.30 | 28,460,510 |
Mar 20, 2024 | 36.20 | 36.82 | 35.75 | 36.37 | 36.37 | 30,265,877 |
Mar 19, 2024 | 36.30 | 38.13 | 35.85 | 36.50 | 36.50 | 50,845,050 |
Mar 18, 2024 | 36.46 | 37.38 | 36.04 | 36.67 | 36.67 | 41,511,895 |
Mar 15, 2024 | 34.85 | 36.49 | 34.58 | 36.13 | 36.13 | 36,377,524 |
Mar 14, 2024 | 35.56 | 36.16 | 34.62 | 35.01 | 35.01 | 39,831,432 |
Mar 13, 2024 | 37.42 | 37.88 | 36.08 | 36.56 | 36.56 | 43,045,865 |
Mar 12, 2024 | 36.20 | 38.08 | 35.62 | 36.99 | 36.99 | 52,679,287 |
Mar 11, 2024 | 35.52 | 36.78 | 35.28 | 36.61 | 36.61 | 49,656,029 |
Mar 8, 2024 | 34.19 | 36.98 | 33.51 | 36.77 | 36.77 | 70,018,355 |
Mar 7, 2024 | 34.58 | 34.97 | 33.10 | 33.62 | 33.62 | 43,291,187 |
Mar 6, 2024 | 34.80 | 35.48 | 33.70 | 34.59 | 34.59 | 55,413,327 |
Mar 5, 2024 | 36.15 | 39.15 | 34.99 | 35.54 | 35.54 | 78,352,836 |
Mar 4, 2024 | 34.80 | 37.17 | 33.83 | 37.00 | 37.00 | 62,617,086 |
Mar 1, 2024 | 33.99 | 35.40 | 33.05 | 34.54 | 34.54 | 70,895,420 |
Feb 29, 2024 | 30.50 | 33.67 | 30.36 | 33.67 | 33.67 | 74,047,431 |
Feb 28, 2024 | 31.52 | 33.19 | 30.30 | 30.61 | 30.61 | 72,627,832 |
Feb 27, 2024 | 29.30 | 31.98 | 29.26 | 31.51 | 31.51 | 56,940,960 |
Feb 26, 2024 | 29.00 | 31.19 | 28.46 | 30.01 | 30.01 | 59,072,822 |
Feb 23, 2024 | 29.00 | 30.10 | 27.80 | 29.71 | 29.71 | 67,974,825 |
Feb 22, 2024 | 26.64 | 28.39 | 26.38 | 28.39 | 28.39 | 69,765,873 |
Feb 21, 2024 | 25.04 | 26.85 | 25.00 | 25.81 | 25.81 | 53,951,248 |
Feb 20, 2024 | 25.00 | 27.07 | 24.70 | 26.05 | 26.05 | 66,355,810 |
Feb 19, 2024 | 24.20 | 25.64 | 24.00 | 25.64 | 25.64 | 56,909,956 |
Feb 8, 2024 | 22.24 | 23.44 | 21.40 | 23.31 | 23.31 | 55,026,628 |
Feb 7, 2024 | 21.24 | 22.97 | 21.04 | 21.65 | 21.65 | 41,131,779 |
Feb 6, 2024 | 20.00 | 21.50 | 18.90 | 20.88 | 20.88 | 30,028,448 |
Feb 5, 2024 | 22.50 | 22.58 | 20.43 | 20.43 | 20.43 | 20,349,638 |
Feb 2, 2024 | 23.91 | 24.37 | 21.80 | 22.70 | 22.70 | 18,182,746 |
Feb 1, 2024 | 24.04 | 24.69 | 23.45 | 23.90 | 23.90 | 16,078,868 |
Jan 31, 2024 | 25.50 | 25.70 | 23.81 | 23.87 | 23.87 | 18,976,072 |
Jan 30, 2024 | 26.03 | 26.65 | 25.31 | 25.31 | 25.31 | 13,252,090 |
Jan 29, 2024 | 27.47 | 27.93 | 26.06 | 26.14 | 26.14 | 17,259,093 |
Jan 26, 2024 | 27.94 | 28.68 | 27.52 | 27.68 | 27.68 | 23,425,478 |
Jan 25, 2024 | 27.05 | 28.84 | 26.71 | 28.62 | 28.62 | 31,706,668 |
Jan 24, 2024 | 27.33 | 27.39 | 25.90 | 27.05 | 27.05 | 14,563,089 |
Jan 23, 2024 | 26.50 | 27.53 | 26.30 | 27.17 | 27.17 | 16,155,161 |
Jan 22, 2024 | 28.62 | 28.80 | 26.45 | 26.69 | 26.69 | 16,867,252 |
Jan 19, 2024 | 29.00 | 29.12 | 28.23 | 28.25 | 28.25 | 16,349,434 |
Jan 18, 2024 | 27.78 | 29.12 | 27.70 | 29.08 | 29.08 | 22,755,021 |
Jan 17, 2024 | 28.80 | 29.16 | 28.12 | 28.20 | 28.20 | 10,749,907 |
Jan 16, 2024 | 29.80 | 29.83 | 28.30 | 28.96 | 28.96 | 14,546,254 |
Jan 15, 2024 | 28.93 | 29.60 | 28.79 | 29.40 | 29.40 | 13,875,059 |
Jan 12, 2024 | 29.64 | 29.84 | 28.80 | 28.93 | 28.93 | 14,998,765 |
Jan 11, 2024 | 28.70 | 30.25 | 28.70 | 29.70 | 29.70 | 27,589,121 |
Jan 10, 2024 | 30.42 | 30.58 | 28.40 | 28.62 | 28.62 | 19,414,869 |
Jan 9, 2024 | 29.79 | 30.15 | 29.11 | 29.83 | 29.83 | 15,358,161 |
Jan 8, 2024 | 30.35 | 30.35 | 29.51 | 29.54 | 29.54 | 12,698,994 |
Jan 5, 2024 | 31.10 | 31.16 | 29.88 | 30.15 | 30.15 | 19,043,148 |
Jan 4, 2024 | 31.50 | 31.73 | 31.01 | 31.10 | 31.10 | 15,105,846 |
Jan 3, 2024 | 32.32 | 32.46 | 30.90 | 31.58 | 31.58 | 31,265,469 |
Jan 2, 2024 | 33.57 | 33.88 | 32.50 | 32.62 | 32.62 | 25,527,257 |
Dec 29, 2023 | 33.68 | 34.15 | 33.10 | 33.96 | 33.96 | 34,912,244 |
Dec 28, 2023 | 33.00 | 33.75 | 32.59 | 33.07 | 33.07 | 33,670,784 |
Dec 27, 2023 | 33.68 | 33.86 | 31.68 | 33.04 | 33.04 | 41,791,405 |
Dec 26, 2023 | 32.69 | 32.88 | 32.00 | 32.09 | 32.09 | 12,734,593 |
Dec 25, 2023 | 33.04 | 33.28 | 32.00 | 32.67 | 32.67 | 14,923,005 |
Dec 22, 2023 | 33.00 | 34.00 | 32.73 | 33.14 | 33.14 | 20,841,220 |
Dec 21, 2023 | 32.34 | 33.62 | 32.34 | 33.20 | 33.20 | 21,194,808 |
Dec 20, 2023 | 34.40 | 34.90 | 32.76 | 32.76 | 32.76 | 19,706,043 |
Dec 19, 2023 | 33.97 | 34.30 | 33.40 | 33.91 | 33.91 | 15,564,224 |
Dec 18, 2023 | 33.47 | 34.58 | 33.47 | 33.90 | 33.90 | 15,805,477 |
Dec 15, 2023 | 34.61 | 34.88 | 33.80 | 33.85 | 33.85 | 20,227,577 |
Dec 14, 2023 | 35.50 | 35.86 | 34.32 | 34.59 | 34.59 | 29,432,750 |
Dec 13, 2023 | 36.77 | 36.84 | 35.31 | 35.63 | 35.63 | 26,353,262 |
Dec 12, 2023 | 36.46 | 37.55 | 36.20 | 36.87 | 36.87 | 30,125,559 |
Dec 11, 2023 | 36.50 | 36.85 | 35.61 | 36.48 | 36.48 | 26,800,084 |
Dec 8, 2023 | 36.18 | 37.30 | 35.73 | 36.67 | 36.67 | 34,094,203 |
Dec 7, 2023 | 35.60 | 36.93 | 34.80 | 36.26 | 36.26 | 34,380,325 |
Dec 6, 2023 | 37.02 | 37.82 | 35.41 | 35.71 | 35.71 | 42,003,743 |
Dec 5, 2023 | 39.05 | 39.88 | 37.54 | 37.59 | 37.59 | 32,938,575 |
Dec 4, 2023 | 40.00 | 41.85 | 39.06 | 39.10 | 39.10 | 40,195,683 |
Dec 1, 2023 | 39.40 | 41.13 | 39.11 | 40.38 | 40.38 | 42,648,643 |
Nov 30, 2023 | 37.47 | 40.93 | 37.16 | 40.15 | 40.15 | 53,924,870 |
Nov 29, 2023 | 38.21 | 38.73 | 37.15 | 37.79 | 37.79 | 39,673,899 |
Nov 28, 2023 | 42.24 | 42.71 | 38.43 | 38.85 | 38.85 | 57,760,770 |
Nov 27, 2023 | 43.94 | 44.73 | 42.01 | 42.70 | 42.70 | 33,899,526 |
Nov 24, 2023 | 44.97 | 46.50 | 44.40 | 45.10 | 45.10 | 32,344,114 |
Nov 23, 2023 | 45.35 | 46.50 | 43.61 | 44.58 | 44.58 | 34,431,584 |
Nov 22, 2023 | 46.00 | 48.40 | 45.20 | 46.73 | 46.73 | 41,858,982 |
Nov 21, 2023 | 49.55 | 49.57 | 46.06 | 46.10 | 46.10 | 49,079,201 |
Nov 20, 2023 | 45.36 | 49.20 | 45.01 | 49.20 | 49.20 | 53,469,459 |
Nov 17, 2023 | 46.33 | 48.84 | 45.70 | 46.19 | 46.19 | 57,616,940 |
Nov 16, 2023 | 46.34 | 50.63 | 45.03 | 47.07 | 47.07 | 73,182,189 |
Nov 15, 2023 | 45.20 | 48.33 | 42.88 | 47.93 | 47.93 | 74,935,686 |
Nov 14, 2023 | 40.71 | 44.90 | 40.71 | 44.13 | 44.13 | 62,549,069 |
Nov 13, 2023 | 40.98 | 42.17 | 39.93 | 41.05 | 41.05 | 43,291,068 |
Nov 10, 2023 | 40.46 | 43.33 | 39.25 | 41.40 | 41.40 | 60,641,775 |
Nov 9, 2023 | 41.80 | 45.98 | 41.39 | 42.66 | 42.66 | 77,689,467 |
Nov 8, 2023 | 44.85 | 44.85 | 41.21 | 41.80 | 41.80 | 64,765,716 |
Nov 7, 2023 | 38.40 | 42.96 | 37.82 | 42.96 | 42.96 | 61,384,467 |
Nov 6, 2023 | 37.14 | 39.26 | 36.86 | 39.05 | 39.05 | 58,952,048 |
Nov 3, 2023 | 37.27 | 37.58 | 35.86 | 36.52 | 36.52 | 45,808,669 |
Nov 2, 2023 | 39.49 | 39.95 | 36.38 | 36.54 | 36.54 | 49,747,868 |
Nov 1, 2023 | 41.68 | 42.18 | 39.80 | 39.96 | 39.96 | 38,145,614 |
Oct 31, 2023 | 41.90 | 43.28 | 40.20 | 40.87 | 40.87 | 46,125,877 |
Oct 30, 2023 | 44.10 | 44.98 | 42.91 | 43.19 | 43.19 | 50,249,969 |
Oct 27, 2023 | 43.71 | 46.71 | 43.03 | 44.10 | 44.10 | 64,179,871 |
Oct 26, 2023 | 44.00 | 47.20 | 42.11 | 44.60 | 44.60 | 89,543,457 |
Oct 25, 2023 | 40.00 | 43.04 | 37.90 | 43.04 | 43.04 | 43,287,559 |
Oct 24, 2023 | 36.24 | 39.13 | 36.00 | 39.13 | 39.13 | 76,664,206 |
Oct 23, 2023 | 33.63 | 36.30 | 33.50 | 35.57 | 35.57 | 51,685,582 |
Oct 20, 2023 | 34.45 | 37.69 | 33.60 | 33.63 | 33.63 | 49,860,598 |
Oct 19, 2023 | 39.00 | 39.70 | 35.00 | 35.50 | 35.50 | 70,758,875 |
Oct 18, 2023 | 33.90 | 39.85 | 33.33 | 38.32 | 38.32 | 92,435,454 |
Oct 17, 2023 | 33.70 | 36.30 | 33.33 | 36.30 | 36.30 | 66,476,467 |
Oct 16, 2023 | 34.73 | 34.73 | 31.58 | 33.00 | 33.00 | 56,475,774 |
Oct 13, 2023 | 33.00 | 35.42 | 32.85 | 34.90 | 34.90 | 70,120,504 |
Oct 12, 2023 | 33.40 | 34.48 | 32.53 | 33.66 | 33.66 | 65,831,487 |
Oct 11, 2023 | 32.99 | 33.88 | 31.94 | 32.48 | 32.48 | 66,402,229 |
Oct 10, 2023 | 34.05 | 36.70 | 33.42 | 34.23 | 34.23 | 78,720,552 |
Oct 9, 2023 | 33.05 | 37.29 | 32.69 | 34.60 | 34.60 | 91,493,220 |
Sep 28, 2023 | 30.80 | 33.90 | 30.75 | 33.90 | 33.90 | 60,371,252 |
Sep 27, 2023 | 28.37 | 31.54 | 27.69 | 30.82 | 30.82 | 73,960,462 |
Sep 26, 2023 | 28.50 | 29.42 | 27.78 | 28.90 | 28.90 | 62,656,829 |
Sep 25, 2023 | 27.01 | 29.32 | 26.81 | 28.70 | 28.70 | 90,843,488 |
Sep 22, 2023 | 23.80 | 26.65 | 23.80 | 26.65 | 26.65 | 73,052,370 |
Sep 21, 2023 | 23.08 | 24.38 | 22.55 | 24.23 | 24.23 | 45,812,557 |
Sep 20, 2023 | 23.80 | 24.50 | 23.40 | 23.60 | 23.60 | 43,984,839 |
Sep 19, 2023 | 23.70 | 24.50 | 22.97 | 23.25 | 23.25 | 44,072,618 |
Sep 18, 2023 | 23.76 | 24.04 | 23.32 | 23.67 | 23.67 | 33,080,371 |
Sep 15, 2023 | 23.30 | 24.10 | 22.79 | 23.19 | 23.19 | 33,724,061 |
Sep 14, 2023 | 23.85 | 24.44 | 23.00 | 23.12 | 23.12 | 44,344,409 |
Sep 13, 2023 | 24.24 | 24.79 | 23.83 | 24.17 | 24.17 | 55,313,559 |
Sep 12, 2023 | 26.83 | 30.13 | 24.80 | 25.14 | 25.14 | 86,588,904 |
Sep 11, 2023 | 26.58 | 28.33 | 25.16 | 27.39 | 27.39 | 65,041,336 |
Sep 8, 2023 | 26.90 | 27.40 | 26.10 | 27.05 | 27.05 | 49,639,106 |
Sep 7, 2023 | 28.80 | 28.80 | 26.31 | 27.07 | 27.07 | 57,145,374 |
Sep 6, 2023 | 25.61 | 28.16 | 25.40 | 27.58 | 27.58 | 71,899,519 |
Sep 5, 2023 | 27.95 | 28.25 | 25.76 | 25.80 | 25.80 | 70,585,696 |
Sep 4, 2023 | 26.50 | 28.87 | 26.50 | 27.99 | 27.99 | 72,638,694 |
Sep 1, 2023 | 27.16 | 27.44 | 25.37 | 26.49 | 26.49 | 72,599,272 |
Aug 31, 2023 | 25.67 | 27.69 | 24.78 | 27.10 | 27.10 | 93,264,720 |
Aug 30, 2023 | 23.99 | 25.17 | 23.52 | 25.17 | 25.17 | 65,804,543 |
Aug 29, 2023 | 21.52 | 22.88 | 21.52 | 22.88 | 22.88 | 57,827,522 |
Aug 28, 2023 | 22.53 | 22.53 | 20.55 | 20.80 | 20.80 | 78,273,932 |
Aug 25, 2023 | 22.06 | 22.92 | 22.06 | 22.06 | 22.06 | 62,067,923 |
Aug 24, 2023 | 24.55 | 24.55 | 23.81 | 24.51 | 24.51 | 76,801,222 |
Aug 23, 2023 | 22.98 | 22.99 | 22.02 | 22.32 | 22.32 | 93,583,915 |
Aug 22, 2023 | 19.93 | 20.90 | 19.75 | 20.90 | 20.90 | 23,395,074 |
Aug 21, 2023 | 18.51 | 19.77 | 18.15 | 19.00 | 19.00 | 41,266,541 |
Aug 18, 2023 | 19.33 | 19.88 | 18.49 | 18.49 | 18.49 | 45,826,582 |
Aug 17, 2023 | 17.78 | 19.47 | 17.67 | 18.91 | 18.91 | 50,633,396 |
Aug 16, 2023 | 18.11 | 18.27 | 17.10 | 17.70 | 17.70 | 34,420,329 |
Aug 15, 2023 | 17.69 | 18.65 | 17.43 | 17.97 | 17.97 | 52,832,866 |
Aug 14, 2023 | 15.95 | 17.07 | 15.89 | 16.95 | 16.95 | 14,153,155 |
Aug 11, 2023 | 16.53 | 16.65 | 16.13 | 16.15 | 16.15 | 7,175,346 |
Aug 10, 2023 | 16.63 | 16.78 | 16.39 | 16.56 | 16.56 | 9,494,583 |
Aug 9, 2023 | 17.10 | 17.33 | 16.54 | 16.60 | 16.60 | 12,230,137 |
Aug 8, 2023 | 17.60 | 17.80 | 17.18 | 17.20 | 17.20 | 12,776,292 |
Aug 7, 2023 | 17.13 | 17.99 | 17.11 | 17.53 | 17.53 | 24,890,066 |
Aug 4, 2023 | 16.62 | 17.33 | 16.47 | 17.26 | 17.26 | 20,985,744 |
Aug 3, 2023 | 16.40 | 16.80 | 16.15 | 16.47 | 16.47 | 12,304,714 |
Aug 2, 2023 | 15.90 | 16.93 | 15.55 | 16.58 | 16.58 | 22,935,123 |
Aug 1, 2023 | 15.99 | 16.07 | 15.76 | 15.96 | 15.96 | 8,739,000 |
Jul 31, 2023 | 16.22 | 16.27 | 15.61 | 16.00 | 16.00 | 18,505,063 |
Jul 28, 2023 | 16.58 | 16.68 | 16.20 | 16.20 | 16.20 | 13,466,052 |
Jul 27, 2023 | 16.86 | 17.26 | 16.10 | 16.40 | 16.40 | 18,726,227 |
Jul 26, 2023 | 17.30 | 17.49 | 16.60 | 16.85 | 16.85 | 22,732,182 |
Jul 25, 2023 | 17.99 | 18.31 | 17.19 | 17.66 | 17.66 | 32,321,397 |
Jul 24, 2023 | 16.95 | 18.05 | 16.46 | 17.75 | 17.75 | 31,217,381 |
Jul 21, 2023 | 17.44 | 17.68 | 16.71 | 16.95 | 16.95 | 30,026,956 |
Jul 20, 2023 | 17.96 | 18.09 | 17.30 | 17.38 | 17.38 | 32,503,598 |
Jul 19, 2023 | 18.94 | 19.50 | 17.65 | 18.26 | 18.26 | 63,553,465 |
Jul 18, 2023 | 16.80 | 18.13 | 16.31 | 18.13 | 18.13 | 38,349,807 |
Jul 17, 2023 | 15.78 | 17.13 | 15.61 | 16.48 | 16.48 | 29,946,085 |
Jul 14, 2023 | 15.90 | 16.05 | 15.40 | 15.57 | 15.57 | 16,384,364 |
Jul 13, 2023 | 15.16 | 16.18 | 15.16 | 16.07 | 16.07 | 26,184,035 |
Jul 12, 2023 | 15.27 | 15.50 | 15.13 | 15.14 | 15.14 | 9,503,344 |
Jul 11, 2023 | 14.93 | 15.30 | 14.83 | 15.24 | 15.24 | 8,475,102 |
Jul 10, 2023 | 15.25 | 15.38 | 14.81 | 14.94 | 14.94 | 10,861,170 |
Jul 7, 2023 | 15.20 | 15.66 | 15.13 | 15.41 | 15.41 | 12,178,646 |
Jul 6, 2023 | 15.60 | 15.75 | 15.30 | 15.34 | 15.34 | 12,263,660 |
Jul 5, 2023 | 0.14 Dividend | |||||
Jul 5, 2023 | 15.66 | 15.80 | 15.38 | 15.48 | 15.48 | 12,392,333 |
Jul 4, 2023 | 16.32 | 16.45 | 15.80 | 16.00 | 15.86 | 20,106,041 |
Jul 3, 2023 | 16.85 | 17.33 | 15.97 | 16.26 | 16.12 | 33,788,613 |
Jun 30, 2023 | 16.04 | 17.48 | 15.93 | 17.05 | 16.90 | 48,480,455 |
Jun 29, 2023 | 15.26 | 16.28 | 15.26 | 16.28 | 16.14 | 42,132,879 |
Jun 28, 2023 | 15.37 | 15.42 | 14.29 | 14.80 | 14.67 | 16,520,030 |
Jun 27, 2023 | 15.48 | 15.48 | 14.70 | 15.45 | 15.31 | 18,461,537 |
Jun 26, 2023 | 15.21 | 16.13 | 14.96 | 15.84 | 15.70 | 31,252,863 |
Jun 21, 2023 | 14.78 | 16.17 | 14.68 | 15.43 | 15.29 | 32,765,981 |
Jun 20, 2023 | 14.76 | 14.84 | 14.67 | 14.70 | 14.57 | 4,047,900 |
Jun 19, 2023 | 14.69 | 14.88 | 14.45 | 14.84 | 14.71 | 7,345,384 |
Jun 16, 2023 | 14.24 | 14.68 | 14.01 | 14.58 | 14.45 | 7,244,727 |
Jun 15, 2023 | 14.67 | 14.97 | 14.28 | 14.29 | 14.16 | 7,106,930 |
Jun 14, 2023 | 14.46 | 14.52 | 14.22 | 14.44 | 14.31 | 3,417,702 |
Jun 13, 2023 | 14.59 | 14.60 | 14.36 | 14.45 | 14.32 | 3,608,878 |
Jun 12, 2023 | 14.37 | 14.83 | 14.31 | 14.60 | 14.47 | 5,082,623 |
Jun 9, 2023 | 14.29 | 14.30 | 14.00 | 14.29 | 14.16 | 3,541,545 |
Jun 8, 2023 | 14.26 | 14.34 | 14.08 | 14.16 | 14.04 | 4,091,500 |
Jun 7, 2023 | 14.03 | 14.31 | 13.88 | 14.25 | 14.13 | 3,938,464 |
Jun 6, 2023 | 14.40 | 14.42 | 14.00 | 14.03 | 13.91 | 4,211,668 |
Jun 5, 2023 | 14.18 | 14.57 | 14.05 | 14.44 | 14.31 | 5,868,984 |
Jun 2, 2023 | 14.30 | 14.41 | 14.08 | 14.10 | 13.98 | 4,758,700 |
Jun 1, 2023 | 14.28 | 14.54 | 14.20 | 14.36 | 14.23 | 4,807,067 |
May 31, 2023 | 14.56 | 14.59 | 14.30 | 14.40 | 14.27 | 4,051,036 |
May 30, 2023 | 14.25 | 14.50 | 13.98 | 14.50 | 14.37 | 6,322,992 |
May 29, 2023 | 14.20 | 14.58 | 14.10 | 14.31 | 14.18 | 6,688,297 |
May 26, 2023 | 14.06 | 14.39 | 14.02 | 14.25 | 14.13 | 5,175,421 |
May 25, 2023 | 13.98 | 14.45 | 13.70 | 14.23 | 14.11 | 7,179,869 |
May 24, 2023 | 13.79 | 14.25 | 13.73 | 13.88 | 13.76 | 5,515,132 |
May 23, 2023 | 14.19 | 14.26 | 13.71 | 13.97 | 13.85 | 9,183,177 |
May 22, 2023 | 14.65 | 14.74 | 14.31 | 14.40 | 14.27 | 9,201,072 |
May 19, 2023 | 14.66 | 15.15 | 14.57 | 14.77 | 14.64 | 16,050,852 |
May 18, 2023 | 14.75 | 14.84 | 14.50 | 14.71 | 14.58 | 15,222,712 |
May 17, 2023 | 13.98 | 15.28 | 13.95 | 14.86 | 14.73 | 22,815,692 |
May 16, 2023 | 14.12 | 14.13 | 13.70 | 14.00 | 13.88 | 8,877,519 |
May 15, 2023 | 14.14 | 14.31 | 13.93 | 14.26 | 14.14 | 11,197,690 |
May 12, 2023 | 14.53 | 14.59 | 14.02 | 14.03 | 13.91 | 13,807,041 |
May 11, 2023 | 15.00 | 15.30 | 14.35 | 14.55 | 14.42 | 24,989,733 |
May 10, 2023 | 13.20 | 14.40 | 13.10 | 14.40 | 14.27 | 9,689,481 |
May 9, 2023 | 13.74 | 13.78 | 13.08 | 13.09 | 12.98 | 5,750,873 |
May 8, 2023 | 13.74 | 13.87 | 13.59 | 13.83 | 13.71 | 3,606,800 |
May 5, 2023 | 13.95 | 14.09 | 13.70 | 13.73 | 13.61 | 3,816,698 |
May 4, 2023 | 13.99 | 14.21 | 13.78 | 14.01 | 13.89 | 5,445,561 |
Apr 28, 2023 | 13.12 | 14.25 | 13.08 | 14.04 | 13.92 | 10,264,761 |
Apr 27, 2023 | 13.00 | 13.35 | 12.80 | 13.16 | 13.04 | 4,978,362 |
Apr 26, 2023 | 12.93 | 13.25 | 12.73 | 12.93 | 12.82 | 4,849,300 |
Apr 25, 2023 | 13.85 | 13.85 | 12.69 | 12.89 | 12.78 | 9,771,652 |