Shanghai - Delayed Quote • CNY
Neway Valve (Suzhou) Co., Ltd. (603699.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 | 18.76 | 19.27 | 18.18 | 18.78 | 18.78 | 12,671,780 |
Apr 25, 2024 | 18.09 | 18.29 | 17.76 | 18.07 | 18.07 | 4,837,500 |
Apr 24, 2024 | 17.59 | 18.15 | 17.51 | 18.12 | 18.12 | 3,905,500 |
Apr 23, 2024 | 17.87 | 17.87 | 17.40 | 17.63 | 17.63 | 4,632,440 |
Apr 22, 2024 | 18.12 | 18.33 | 17.69 | 17.95 | 17.95 | 8,057,564 |
Apr 19, 2024 | 17.84 | 18.71 | 17.83 | 18.14 | 18.14 | 8,042,686 |
Apr 18, 2024 | 17.27 | 17.98 | 17.16 | 17.82 | 17.82 | 8,828,879 |
Apr 17, 2024 | 16.88 | 17.24 | 16.75 | 17.20 | 17.20 | 5,646,800 |
Apr 16, 2024 | 17.26 | 17.50 | 16.51 | 16.65 | 16.65 | 9,829,361 |
Apr 15, 2024 | 17.79 | 17.87 | 16.16 | 17.23 | 17.23 | 18,481,541 |
Apr 12, 2024 | 17.80 | 18.15 | 17.58 | 17.95 | 17.95 | 6,800,287 |
Apr 11, 2024 | 17.13 | 18.20 | 17.13 | 17.87 | 17.87 | 6,111,600 |
Apr 10, 2024 | 17.51 | 17.58 | 17.06 | 17.20 | 17.20 | 3,846,880 |
Apr 9, 2024 | 17.59 | 17.79 | 17.20 | 17.51 | 17.51 | 4,652,440 |
Apr 8, 2024 | 17.73 | 17.93 | 17.55 | 17.59 | 17.59 | 3,596,004 |
Apr 3, 2024 | 17.73 | 17.84 | 17.38 | 17.73 | 17.73 | 5,645,781 |
Apr 2, 2024 | 17.30 | 18.18 | 17.14 | 17.73 | 17.73 | 8,907,031 |
Apr 1, 2024 | 16.97 | 17.30 | 16.89 | 17.12 | 17.12 | 4,634,969 |
Mar 29, 2024 | 16.36 | 16.50 | 16.16 | 16.87 | 16.87 | 1,347,500 |
Mar 28, 2024 | 16.08 | 16.60 | 16.08 | 16.42 | 16.42 | 3,223,700 |
Mar 27, 2024 | 16.43 | 16.45 | 16.05 | 16.07 | 16.07 | 2,571,398 |
Mar 26, 2024 | 16.39 | 16.52 | 16.22 | 16.45 | 16.45 | 3,612,600 |
Mar 25, 2024 | 16.67 | 16.98 | 16.40 | 16.46 | 16.46 | 3,792,104 |
Mar 22, 2024 | 17.00 | 17.02 | 16.68 | 16.77 | 16.77 | 3,306,550 |
Mar 21, 2024 | 17.00 | 17.10 | 16.80 | 17.02 | 17.02 | 2,761,155 |
Mar 20, 2024 | 16.80 | 17.02 | 16.73 | 16.92 | 16.92 | 3,390,869 |
Mar 19, 2024 | 16.96 | 17.02 | 16.66 | 16.88 | 16.88 | 7,976,619 |
Mar 18, 2024 | 16.73 | 16.98 | 16.68 | 16.96 | 16.96 | 3,415,931 |
Mar 15, 2024 | 16.91 | 17.03 | 16.60 | 16.84 | 16.84 | 5,519,600 |
Mar 14, 2024 | 16.66 | 17.31 | 16.66 | 17.00 | 17.00 | 6,905,871 |
Mar 13, 2024 | 16.46 | 16.70 | 16.23 | 16.52 | 16.52 | 8,373,601 |
Mar 12, 2024 | 16.70 | 16.98 | 16.43 | 16.50 | 16.50 | 4,143,100 |
Mar 11, 2024 | 16.98 | 17.07 | 16.60 | 16.77 | 16.77 | 3,771,596 |
Mar 8, 2024 | 16.51 | 17.05 | 16.40 | 17.00 | 17.00 | 4,786,900 |
Mar 7, 2024 | 16.80 | 17.28 | 16.60 | 16.72 | 16.72 | 5,204,400 |
Mar 6, 2024 | 16.50 | 16.92 | 16.38 | 16.75 | 16.75 | 5,346,000 |
Mar 5, 2024 | 16.55 | 16.77 | 16.38 | 16.60 | 16.60 | 4,931,687 |
Mar 4, 2024 | 16.12 | 16.76 | 15.99 | 16.70 | 16.70 | 7,015,704 |
Mar 1, 2024 | 16.49 | 17.20 | 15.77 | 16.20 | 16.20 | 13,217,648 |
Feb 29, 2024 | 15.31 | 16.53 | 15.31 | 16.40 | 16.40 | 8,309,154 |
Feb 28, 2024 | 15.75 | 15.92 | 15.34 | 15.35 | 15.35 | 6,512,286 |
Feb 27, 2024 | 15.53 | 15.75 | 15.30 | 15.72 | 15.72 | 3,670,315 |
Feb 26, 2024 | 15.75 | 15.90 | 15.36 | 15.45 | 15.45 | 8,085,033 |
Feb 23, 2024 | 14.85 | 15.45 | 14.79 | 15.43 | 15.43 | 5,354,000 |
Feb 22, 2024 | 14.70 | 15.15 | 14.70 | 14.94 | 14.94 | 5,233,392 |
Feb 21, 2024 | 13.98 | 15.02 | 13.87 | 14.70 | 14.70 | 8,877,204 |
Feb 20, 2024 | 13.60 | 14.15 | 13.57 | 14.11 | 14.11 | 5,033,900 |
Feb 19, 2024 | 13.77 | 14.21 | 13.38 | 13.72 | 13.72 | 9,395,234 |
Feb 8, 2024 | 13.17 | 14.11 | 13.17 | 13.59 | 13.59 | 6,702,509 |
Feb 7, 2024 | 12.82 | 13.69 | 12.78 | 13.28 | 13.28 | 7,722,264 |
Feb 6, 2024 | 11.42 | 12.82 | 11.25 | 12.82 | 12.82 | 7,708,380 |
Feb 5, 2024 | 12.05 | 12.23 | 11.33 | 11.65 | 11.65 | 11,405,173 |
Feb 2, 2024 | 12.36 | 12.84 | 11.90 | 12.32 | 12.32 | 5,958,707 |
Feb 1, 2024 | 12.15 | 12.93 | 12.13 | 12.50 | 12.50 | 8,257,098 |
Jan 31, 2024 | 12.75 | 12.75 | 11.67 | 12.14 | 12.14 | 9,766,637 |
Jan 30, 2024 | 13.31 | 13.61 | 12.91 | 12.95 | 12.95 | 3,437,600 |
Jan 29, 2024 | 14.01 | 14.07 | 13.32 | 13.34 | 13.34 | 4,682,747 |
Jan 26, 2024 | 14.25 | 14.32 | 13.99 | 14.09 | 14.09 | 2,666,200 |
Jan 25, 2024 | 13.61 | 14.36 | 13.44 | 14.35 | 14.35 | 4,142,604 |
Jan 24, 2024 | 13.43 | 13.78 | 13.10 | 13.59 | 13.59 | 2,982,807 |
Jan 23, 2024 | 13.41 | 13.58 | 13.05 | 13.42 | 13.42 | 4,307,101 |
Jan 22, 2024 | 14.20 | 14.32 | 13.37 | 13.42 | 13.42 | 4,415,394 |
Jan 19, 2024 | 14.45 | 14.56 | 14.13 | 14.24 | 14.24 | 3,026,293 |
Jan 18, 2024 | 14.44 | 14.60 | 14.02 | 14.35 | 14.35 | 5,048,109 |
Jan 17, 2024 | 14.76 | 15.09 | 14.58 | 14.60 | 14.60 | 3,663,346 |
Jan 16, 2024 | 14.70 | 14.90 | 14.65 | 14.84 | 14.84 | 3,489,900 |
Jan 15, 2024 | 14.26 | 15.04 | 14.26 | 14.91 | 14.91 | 5,632,586 |
Jan 12, 2024 | 14.41 | 14.62 | 14.28 | 14.35 | 14.35 | 2,408,950 |
Jan 11, 2024 | 14.17 | 14.49 | 14.17 | 14.38 | 14.38 | 2,315,800 |
Jan 10, 2024 | 14.25 | 14.41 | 14.07 | 14.21 | 14.21 | 1,917,190 |
Jan 9, 2024 | 14.08 | 14.38 | 14.07 | 14.26 | 14.26 | 2,840,172 |
Jan 8, 2024 | 14.35 | 14.54 | 14.02 | 14.09 | 14.09 | 4,181,432 |
Jan 5, 2024 | 14.67 | 14.70 | 14.28 | 14.34 | 14.34 | 3,830,031 |
Jan 4, 2024 | 14.32 | 14.76 | 14.21 | 14.67 | 14.67 | 4,579,377 |
Jan 3, 2024 | 14.40 | 14.53 | 14.25 | 14.39 | 14.39 | 4,186,364 |
Jan 2, 2024 | 13.98 | 14.69 | 13.86 | 14.44 | 14.44 | 7,848,150 |
Dec 29, 2023 | 13.59 | 13.88 | 13.50 | 13.86 | 13.86 | 3,826,000 |
Dec 28, 2023 | 12.99 | 13.60 | 12.93 | 13.54 | 13.54 | 4,828,097 |
Dec 27, 2023 | 12.98 | 13.14 | 12.89 | 13.03 | 13.03 | 3,844,912 |
Dec 26, 2023 | 13.48 | 13.50 | 12.88 | 12.91 | 12.91 | 3,030,009 |
Dec 25, 2023 | 13.56 | 13.80 | 13.40 | 13.52 | 13.52 | 2,069,200 |
Dec 22, 2023 | 13.79 | 13.79 | 13.50 | 13.58 | 13.58 | 2,386,826 |
Dec 21, 2023 | 13.45 | 13.84 | 13.31 | 13.80 | 13.80 | 2,958,964 |
Dec 20, 2023 | 13.51 | 13.65 | 13.39 | 13.45 | 13.45 | 1,778,556 |
Dec 19, 2023 | 13.44 | 13.54 | 13.32 | 13.49 | 13.49 | 1,815,665 |
Dec 18, 2023 | 13.50 | 13.64 | 13.38 | 13.46 | 13.46 | 1,758,856 |
Dec 15, 2023 | 13.70 | 13.82 | 13.52 | 13.55 | 13.55 | 1,978,400 |
Dec 14, 2023 | 13.72 | 13.82 | 13.58 | 13.68 | 13.68 | 2,010,364 |
Dec 13, 2023 | 13.79 | 13.86 | 13.50 | 13.65 | 13.65 | 2,696,628 |
Dec 12, 2023 | 13.60 | 13.85 | 13.44 | 13.81 | 13.81 | 2,334,837 |
Dec 11, 2023 | 13.35 | 13.69 | 13.02 | 13.60 | 13.60 | 4,349,397 |
Dec 8, 2023 | 13.35 | 13.48 | 13.24 | 13.32 | 13.32 | 3,433,500 |
Dec 7, 2023 | 13.40 | 13.43 | 13.09 | 13.35 | 13.35 | 2,401,872 |
Dec 6, 2023 | 13.33 | 13.54 | 13.28 | 13.37 | 13.37 | 2,005,737 |
Dec 5, 2023 | 13.70 | 13.70 | 13.36 | 13.36 | 13.36 | 2,633,207 |
Dec 4, 2023 | 13.77 | 14.00 | 13.57 | 13.66 | 13.66 | 3,158,211 |
Dec 1, 2023 | 13.74 | 13.74 | 13.42 | 13.66 | 13.66 | 2,891,024 |
Nov 30, 2023 | 14.02 | 14.03 | 13.51 | 13.67 | 13.67 | 1,927,584 |
Nov 29, 2023 | 14.02 | 14.03 | 13.84 | 13.88 | 13.88 | 1,731,765 |
Nov 28, 2023 | 13.70 | 14.05 | 13.55 | 14.00 | 14.00 | 3,873,704 |
Nov 27, 2023 | 13.44 | 13.84 | 13.41 | 13.69 | 13.69 | 2,774,842 |
Nov 24, 2023 | 13.70 | 13.96 | 13.37 | 13.45 | 13.45 | 3,730,449 |
Nov 23, 2023 | 13.53 | 13.84 | 13.49 | 13.78 | 13.78 | 2,617,103 |
Nov 22, 2023 | 13.74 | 13.89 | 13.53 | 13.53 | 13.53 | 1,780,617 |
Nov 21, 2023 | 14.00 | 14.05 | 13.73 | 13.78 | 13.78 | 2,688,300 |
Nov 20, 2023 | 13.63 | 14.08 | 13.63 | 13.95 | 13.95 | 5,092,245 |
Nov 17, 2023 | 13.51 | 13.63 | 13.46 | 13.60 | 13.60 | 2,014,500 |
Nov 16, 2023 | 13.63 | 13.77 | 13.48 | 13.52 | 13.52 | 2,285,675 |
Nov 15, 2023 | 13.62 | 13.79 | 13.50 | 13.65 | 13.65 | 3,126,414 |
Nov 14, 2023 | 13.58 | 13.66 | 13.43 | 13.60 | 13.60 | 2,978,413 |
Nov 13, 2023 | 13.68 | 13.73 | 13.41 | 13.54 | 13.54 | 4,400,473 |
Nov 10, 2023 | 13.66 | 13.74 | 13.55 | 13.68 | 13.68 | 2,773,600 |
Nov 9, 2023 | 13.91 | 14.00 | 13.62 | 13.70 | 13.70 | 3,599,791 |
Nov 8, 2023 | 13.94 | 14.14 | 13.90 | 13.97 | 13.97 | 2,916,300 |
Nov 7, 2023 | 14.28 | 14.29 | 13.80 | 13.92 | 13.92 | 2,952,100 |
Nov 6, 2023 | 14.25 | 14.66 | 14.16 | 14.22 | 14.22 | 5,424,221 |
Nov 3, 2023 | 14.23 | 14.35 | 13.98 | 14.16 | 14.16 | 2,850,489 |
Nov 2, 2023 | 14.23 | 14.32 | 14.02 | 14.06 | 14.06 | 2,895,600 |
Nov 1, 2023 | 14.77 | 14.77 | 14.13 | 14.27 | 14.27 | 5,000,514 |
Oct 31, 2023 | 14.90 | 15.08 | 14.60 | 14.62 | 14.62 | 3,445,368 |
Oct 30, 2023 | 14.32 | 14.99 | 14.32 | 14.92 | 14.92 | 4,303,231 |
Oct 27, 2023 | 14.60 | 14.80 | 14.03 | 14.45 | 14.45 | 4,692,035 |
Oct 26, 2023 | 14.30 | 14.80 | 14.02 | 14.30 | 14.30 | 8,369,118 |
Oct 25, 2023 | 14.16 | 14.24 | 13.96 | 14.11 | 14.11 | 1,934,329 |
Oct 24, 2023 | 13.62 | 14.31 | 13.59 | 14.01 | 14.01 | 3,763,238 |
Oct 23, 2023 | 13.93 | 13.97 | 13.44 | 13.55 | 13.55 | 2,456,146 |
Oct 20, 2023 | 14.26 | 14.38 | 13.87 | 13.94 | 13.94 | 2,549,049 |
Oct 19, 2023 | 14.38 | 14.47 | 14.28 | 14.33 | 14.33 | 1,301,900 |
Oct 18, 2023 | 14.46 | 14.55 | 14.30 | 14.45 | 14.45 | 1,785,402 |
Oct 17, 2023 | 14.98 | 14.98 | 14.30 | 14.53 | 14.53 | 2,788,314 |
Oct 16, 2023 | 14.86 | 15.05 | 14.67 | 14.77 | 14.77 | 2,706,884 |
Oct 13, 2023 | 15.35 | 15.35 | 14.83 | 14.99 | 14.99 | 1,929,326 |
Oct 12, 2023 | 15.33 | 15.43 | 15.13 | 15.36 | 15.36 | 1,458,400 |
Oct 11, 2023 | 15.33 | 15.39 | 15.03 | 15.23 | 15.23 | 2,999,600 |
Oct 10, 2023 | 15.30 | 15.48 | 15.18 | 15.43 | 15.43 | 2,636,509 |
Oct 9, 2023 | 15.38 | 15.38 | 15.13 | 15.25 | 15.25 | 2,319,444 |
Sep 28, 2023 | 15.15 | 15.35 | 15.10 | 15.29 | 15.29 | 2,004,049 |
Sep 27, 2023 | 14.93 | 15.24 | 14.85 | 15.14 | 15.14 | 1,758,331 |
Sep 26, 2023 | 15.00 | 15.00 | 14.80 | 14.95 | 14.95 | 1,497,304 |
Sep 25, 2023 | 15.01 | 15.25 | 14.77 | 14.90 | 14.90 | 2,254,216 |
Sep 22, 2023 | 14.50 | 15.10 | 14.43 | 15.06 | 15.06 | 4,901,998 |
Sep 21, 2023 | 14.61 | 14.67 | 14.31 | 14.34 | 14.34 | 2,159,002 |
Sep 20, 2023 | 14.67 | 14.77 | 14.51 | 14.61 | 14.61 | 1,337,600 |
Sep 19, 2023 | 14.76 | 14.90 | 14.62 | 14.69 | 14.69 | 1,922,096 |
Sep 18, 2023 | 14.86 | 14.90 | 14.48 | 14.76 | 14.76 | 2,621,329 |
Sep 15, 2023 | 14.81 | 15.09 | 14.81 | 14.94 | 14.94 | 3,574,500 |
Sep 14, 2023 | 15.11 | 15.16 | 14.74 | 14.76 | 14.76 | 3,553,300 |
Sep 13, 2023 | 15.39 | 15.49 | 14.99 | 15.17 | 15.17 | 3,578,201 |
Sep 12, 2023 | 14.87 | 15.75 | 14.87 | 15.49 | 15.49 | 6,211,514 |
Sep 11, 2023 | 14.75 | 15.48 | 14.71 | 14.91 | 14.91 | 5,282,398 |
Sep 8, 2023 | 14.67 | 14.90 | 14.47 | 14.71 | 14.71 | 1,748,446 |
Sep 7, 2023 | 14.85 | 14.90 | 14.66 | 14.69 | 14.69 | 2,352,198 |
Sep 6, 2023 | 14.79 | 14.95 | 14.65 | 14.85 | 14.85 | 2,444,400 |
Sep 5, 2023 | 15.11 | 15.11 | 14.76 | 14.81 | 14.81 | 2,515,577 |
Sep 4, 2023 | 15.20 | 15.45 | 14.97 | 15.12 | 15.12 | 4,065,973 |
Sep 1, 2023 | 14.88 | 15.22 | 14.88 | 15.20 | 15.20 | 3,476,144 |
Aug 31, 2023 | 15.00 | 15.13 | 14.81 | 14.94 | 14.94 | 3,810,652 |
Aug 30, 2023 | 15.00 | 15.24 | 14.80 | 14.98 | 14.98 | 2,808,100 |
Aug 29, 2023 | 14.64 | 15.15 | 14.35 | 15.03 | 15.03 | 5,967,351 |
Aug 28, 2023 | 15.00 | 15.07 | 14.26 | 14.33 | 14.33 | 5,264,274 |
Aug 25, 2023 | 14.52 | 14.74 | 14.17 | 14.28 | 14.28 | 3,522,179 |
Aug 24, 2023 | 14.94 | 14.94 | 14.49 | 14.68 | 14.68 | 5,029,965 |
Aug 23, 2023 | 14.55 | 15.09 | 14.17 | 14.83 | 14.83 | 9,818,508 |
Aug 22, 2023 | 14.31 | 14.40 | 14.09 | 14.40 | 14.40 | 8,661,726 |
Aug 21, 2023 | 14.25 | 14.56 | 14.16 | 14.17 | 14.17 | 3,045,000 |
Aug 18, 2023 | 14.35 | 14.60 | 14.22 | 14.29 | 14.29 | 2,861,841 |
Aug 17, 2023 | 13.94 | 14.38 | 13.90 | 14.28 | 14.28 | 4,167,200 |
Aug 16, 2023 | 14.41 | 14.47 | 13.93 | 13.94 | 13.94 | 3,308,685 |
Aug 15, 2023 | 14.43 | 14.70 | 14.30 | 14.40 | 14.40 | 2,730,000 |
Aug 14, 2023 | 14.17 | 14.49 | 14.00 | 14.39 | 14.39 | 3,236,237 |
Aug 11, 2023 | 14.60 | 14.68 | 14.19 | 14.19 | 14.19 | 2,975,548 |
Aug 10, 2023 | 14.66 | 14.93 | 14.42 | 14.56 | 14.56 | 2,711,600 |
Aug 9, 2023 | 14.55 | 14.69 | 14.49 | 14.56 | 14.56 | 1,598,100 |
Aug 8, 2023 | 14.70 | 14.78 | 14.44 | 14.71 | 14.71 | 3,664,530 |
Aug 7, 2023 | 14.55 | 14.95 | 14.48 | 14.69 | 14.69 | 3,609,055 |
Aug 4, 2023 | 14.87 | 14.91 | 14.40 | 14.55 | 14.55 | 4,355,785 |
Aug 3, 2023 | 14.86 | 14.92 | 14.66 | 14.86 | 14.86 | 2,570,024 |
Aug 2, 2023 | 14.85 | 15.06 | 14.77 | 14.93 | 14.93 | 3,254,400 |
Aug 1, 2023 | 14.95 | 15.10 | 14.62 | 14.80 | 14.80 | 3,845,327 |
Jul 31, 2023 | 14.99 | 15.05 | 14.71 | 14.81 | 14.81 | 4,432,388 |
Jul 28, 2023 | 15.20 | 15.22 | 14.89 | 14.94 | 14.94 | 3,849,523 |
Jul 27, 2023 | 15.48 | 15.54 | 15.12 | 15.30 | 15.30 | 3,626,337 |
Jul 26, 2023 | 15.55 | 15.88 | 15.41 | 15.48 | 15.48 | 3,579,698 |
Jul 25, 2023 | 15.76 | 15.77 | 15.17 | 15.70 | 15.70 | 6,715,454 |
Jul 24, 2023 | 15.44 | 15.79 | 15.13 | 15.49 | 15.49 | 5,023,079 |
Jul 21, 2023 | 15.22 | 15.56 | 15.09 | 15.40 | 15.40 | 5,441,192 |
Jul 20, 2023 | 15.30 | 15.59 | 15.17 | 15.19 | 15.19 | 5,316,700 |
Jul 19, 2023 | 15.19 | 15.44 | 15.07 | 15.32 | 15.32 | 5,275,381 |
Jul 18, 2023 | 15.42 | 15.88 | 15.22 | 15.30 | 15.30 | 10,994,337 |
Jul 17, 2023 | 15.31 | 15.63 | 14.85 | 15.39 | 15.39 | 17,792,963 |
Jul 14, 2023 | 14.46 | 15.79 | 14.30 | 15.79 | 15.79 | 26,472,097 |
Jul 13, 2023 | 14.64 | 15.04 | 14.01 | 14.35 | 14.35 | 19,522,434 |
Jul 12, 2023 | 0.36 Dividend | |||||
Jul 12, 2023 | 13.82 | 14.10 | 13.63 | 13.67 | 13.67 | 3,240,013 |
Jul 11, 2023 | 14.22 | 14.24 | 13.80 | 14.14 | 13.78 | 4,390,927 |
Jul 10, 2023 | 14.34 | 14.36 | 14.07 | 14.17 | 13.81 | 2,438,179 |
Jul 7, 2023 | 14.33 | 14.58 | 14.15 | 14.32 | 13.96 | 3,443,033 |
Jul 6, 2023 | 14.69 | 14.69 | 14.33 | 14.37 | 14.00 | 2,494,774 |
Jul 5, 2023 | 15.00 | 15.00 | 14.59 | 14.70 | 14.33 | 3,477,823 |
Jul 4, 2023 | 14.61 | 15.08 | 14.57 | 14.97 | 14.59 | 3,842,365 |
Jul 3, 2023 | 15.01 | 15.13 | 14.60 | 14.61 | 14.24 | 3,858,500 |
Jun 30, 2023 | 14.68 | 15.08 | 14.61 | 14.88 | 14.50 | 3,322,252 |
Jun 29, 2023 | 14.47 | 15.13 | 14.40 | 14.72 | 14.35 | 5,331,930 |
Jun 28, 2023 | 14.06 | 14.57 | 14.01 | 14.47 | 14.10 | 3,632,326 |
Jun 27, 2023 | 13.56 | 14.28 | 13.52 | 14.20 | 13.84 | 3,779,254 |
Jun 26, 2023 | 13.90 | 14.04 | 13.55 | 13.56 | 13.21 | 2,615,300 |
Jun 21, 2023 | 14.08 | 14.35 | 13.78 | 13.92 | 13.57 | 1,870,301 |
Jun 20, 2023 | 13.73 | 14.35 | 13.65 | 14.16 | 13.80 | 3,525,989 |
Jun 19, 2023 | 13.37 | 13.95 | 13.34 | 13.73 | 13.38 | 4,608,644 |
Jun 16, 2023 | 13.44 | 13.59 | 13.24 | 13.37 | 13.03 | 2,435,100 |
Jun 15, 2023 | 13.16 | 13.68 | 13.15 | 13.49 | 13.15 | 3,045,264 |
Jun 14, 2023 | 13.19 | 13.39 | 12.74 | 13.30 | 12.96 | 5,249,575 |
Jun 13, 2023 | 13.52 | 13.58 | 13.00 | 13.18 | 12.84 | 3,755,300 |
Jun 12, 2023 | 13.71 | 13.87 | 13.25 | 13.52 | 13.18 | 2,873,300 |
Jun 9, 2023 | 13.21 | 14.00 | 13.21 | 13.68 | 13.33 | 6,313,288 |
Jun 8, 2023 | 14.15 | 14.26 | 13.12 | 13.22 | 12.88 | 10,670,635 |
Jun 7, 2023 | 14.68 | 14.89 | 14.38 | 14.55 | 14.18 | 3,709,038 |
Jun 6, 2023 | 14.21 | 15.48 | 14.19 | 14.65 | 14.28 | 9,081,542 |
Jun 5, 2023 | 13.79 | 14.52 | 13.68 | 14.21 | 13.85 | 3,712,361 |
Jun 2, 2023 | 13.75 | 14.14 | 13.70 | 13.83 | 13.48 | 2,682,454 |
Jun 1, 2023 | 14.31 | 14.38 | 14.05 | 14.08 | 13.72 | 2,711,186 |
May 31, 2023 | 14.43 | 14.62 | 14.31 | 14.40 | 14.03 | 2,593,839 |
May 30, 2023 | 14.58 | 14.83 | 14.28 | 14.37 | 14.00 | 4,552,034 |
May 29, 2023 | 14.85 | 14.97 | 14.50 | 14.79 | 14.41 | 5,158,448 |
May 26, 2023 | 14.39 | 14.85 | 14.11 | 14.80 | 14.42 | 6,395,158 |
May 25, 2023 | 14.32 | 14.40 | 14.05 | 14.39 | 14.02 | 3,604,500 |
May 24, 2023 | 14.14 | 14.44 | 13.80 | 14.35 | 13.98 | 5,351,374 |
May 23, 2023 | 14.17 | 14.39 | 13.98 | 14.19 | 13.83 | 4,239,379 |
May 22, 2023 | 13.78 | 14.29 | 13.78 | 14.19 | 13.83 | 6,127,800 |
May 19, 2023 | 13.62 | 13.88 | 13.36 | 13.77 | 13.42 | 4,188,012 |
May 18, 2023 | 13.41 | 13.98 | 13.40 | 13.70 | 13.35 | 5,061,054 |
May 17, 2023 | 13.50 | 13.54 | 13.24 | 13.47 | 13.13 | 3,103,300 |
May 16, 2023 | 12.99 | 13.88 | 12.99 | 13.58 | 13.23 | 7,209,885 |
May 15, 2023 | 12.94 | 13.15 | 12.71 | 13.10 | 12.77 | 2,536,902 |
May 12, 2023 | 13.13 | 13.36 | 12.92 | 12.93 | 12.60 | 2,831,913 |
May 11, 2023 | 13.15 | 13.30 | 12.93 | 13.22 | 12.88 | 3,793,300 |
May 10, 2023 | 13.27 | 13.28 | 12.94 | 13.11 | 12.78 | 3,394,235 |
May 9, 2023 | 13.50 | 13.58 | 12.81 | 13.19 | 12.85 | 9,796,847 |
May 8, 2023 | 13.31 | 13.96 | 13.31 | 13.74 | 13.39 | 9,192,740 |
May 5, 2023 | 13.60 | 13.62 | 13.05 | 13.32 | 12.98 | 8,143,465 |
May 4, 2023 | 13.90 | 14.37 | 13.45 | 13.66 | 13.31 | 14,953,985 |
Apr 28, 2023 | 13.86 | 14.20 | 13.61 | 14.04 | 13.68 | 9,062,858 |
Apr 27, 2023 | 14.99 | 14.99 | 13.49 | 13.87 | 13.52 | 13,131,608 |
Apr 26, 2023 | 12.94 | 14.19 | 12.90 | 14.19 | 13.83 | 5,312,442 |