Shanghai - Delayed Quote • CNY
JiangSu Changling Hydraulic Co.,Ltd (605389.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 | 22.02 | 22.52 | 21.80 | 21.97 | 21.97 | 2,606,260 |
Apr 25, 2024 | 22.19 | 22.98 | 21.39 | 22.31 | 22.31 | 2,785,238 |
Apr 24, 2024 | 21.10 | 21.25 | 20.91 | 21.14 | 21.14 | 1,217,380 |
Apr 23, 2024 | 20.23 | 21.69 | 20.20 | 21.06 | 21.06 | 2,541,871 |
Apr 22, 2024 | 19.91 | 20.98 | 19.53 | 20.23 | 20.23 | 1,595,740 |
Apr 19, 2024 | 21.00 | 21.32 | 20.19 | 20.48 | 20.48 | 2,006,512 |
Apr 18, 2024 | 21.30 | 21.85 | 20.58 | 21.38 | 21.38 | 2,798,898 |
Apr 17, 2024 | 19.82 | 21.96 | 19.82 | 21.48 | 21.48 | 3,587,638 |
Apr 16, 2024 | 22.36 | 22.36 | 20.79 | 20.79 | 20.79 | 1,539,118 |
Apr 15, 2024 | 22.55 | 23.80 | 22.16 | 23.10 | 23.10 | 3,526,460 |
Apr 12, 2024 | 23.05 | 23.30 | 22.75 | 22.83 | 22.83 | 3,718,504 |
Apr 11, 2024 | 22.08 | 24.00 | 20.90 | 23.62 | 23.62 | 5,880,734 |
Apr 10, 2024 | 21.78 | 23.59 | 21.64 | 22.41 | 22.41 | 3,177,600 |
Apr 9, 2024 | 20.90 | 21.66 | 20.86 | 21.63 | 21.63 | 901,866 |
Apr 8, 2024 | 21.88 | 21.89 | 20.84 | 20.89 | 20.89 | 1,145,580 |
Apr 3, 2024 | 21.88 | 21.92 | 21.45 | 21.91 | 21.91 | 909,080 |
Apr 2, 2024 | 21.82 | 22.18 | 21.65 | 21.99 | 21.99 | 1,107,250 |
Apr 1, 2024 | 21.55 | 21.89 | 21.41 | 21.89 | 21.89 | 1,090,200 |
Mar 29, 2024 | 20.99 | 21.31 | 20.74 | 21.41 | 21.41 | 388,240 |
Mar 28, 2024 | 20.34 | 21.17 | 20.34 | 20.91 | 20.91 | 985,520 |
Mar 27, 2024 | 21.27 | 21.43 | 20.43 | 20.44 | 20.44 | 1,259,060 |
Mar 26, 2024 | 21.17 | 21.73 | 20.88 | 21.27 | 21.27 | 1,217,500 |
Mar 25, 2024 | 22.09 | 22.36 | 21.39 | 21.39 | 21.39 | 1,696,840 |
Mar 22, 2024 | 22.25 | 22.96 | 22.04 | 22.39 | 22.39 | 1,904,140 |
Mar 21, 2024 | 22.20 | 22.33 | 21.90 | 22.16 | 22.16 | 1,070,320 |
Mar 20, 2024 | 22.24 | 22.39 | 22.07 | 22.20 | 22.20 | 888,060 |
Mar 19, 2024 | 22.12 | 22.50 | 22.02 | 22.19 | 22.19 | 1,340,740 |
Mar 18, 2024 | 22.03 | 22.12 | 21.89 | 22.10 | 22.10 | 1,360,138 |
Mar 15, 2024 | 21.64 | 21.90 | 21.50 | 21.82 | 21.82 | 1,147,530 |
Mar 14, 2024 | 21.99 | 21.99 | 21.36 | 21.64 | 21.64 | 1,313,880 |
Mar 13, 2024 | 22.10 | 22.10 | 21.52 | 21.69 | 21.69 | 1,196,520 |
Mar 12, 2024 | 21.37 | 21.95 | 21.20 | 21.94 | 21.94 | 2,112,204 |
Mar 11, 2024 | 20.99 | 21.42 | 20.99 | 21.37 | 21.37 | 1,133,600 |
Mar 8, 2024 | 21.51 | 21.79 | 21.05 | 21.18 | 21.18 | 1,250,140 |
Mar 7, 2024 | 21.28 | 22.10 | 21.18 | 21.51 | 21.51 | 1,957,900 |
Mar 6, 2024 | 20.51 | 21.38 | 20.51 | 21.18 | 21.18 | 1,500,540 |
Mar 5, 2024 | 20.92 | 20.94 | 20.36 | 20.61 | 20.61 | 1,582,340 |
Mar 4, 2024 | 21.14 | 21.36 | 20.64 | 21.11 | 21.11 | 1,346,480 |
Mar 1, 2024 | 20.85 | 21.34 | 20.80 | 21.12 | 21.12 | 1,524,000 |
Feb 29, 2024 | 19.82 | 20.77 | 19.61 | 20.77 | 20.77 | 2,394,398 |
Feb 28, 2024 | 22.36 | 22.36 | 19.92 | 19.97 | 19.97 | 3,521,640 |
Feb 27, 2024 | 21.57 | 22.09 | 21.50 | 22.09 | 22.09 | 2,327,759 |
Feb 26, 2024 | 21.00 | 22.50 | 20.82 | 21.93 | 21.93 | 3,528,613 |
Feb 23, 2024 | 20.19 | 20.91 | 20.03 | 20.80 | 20.80 | 2,181,183 |
Feb 22, 2024 | 19.74 | 20.33 | 19.58 | 20.19 | 20.19 | 1,916,387 |
Feb 21, 2024 | 19.32 | 20.48 | 19.12 | 19.84 | 19.84 | 2,339,769 |
Feb 20, 2024 | 19.52 | 19.52 | 18.81 | 19.44 | 19.44 | 1,645,040 |
Feb 19, 2024 | 18.89 | 19.89 | 18.63 | 19.52 | 19.52 | 2,154,843 |
Feb 8, 2024 | 17.52 | 19.16 | 17.38 | 18.89 | 18.89 | 2,380,193 |
Feb 7, 2024 | 18.39 | 18.54 | 17.20 | 17.50 | 17.50 | 2,102,440 |
Feb 6, 2024 | 16.70 | 18.57 | 16.10 | 18.30 | 18.30 | 2,546,919 |
Feb 5, 2024 | 19.00 | 19.20 | 17.61 | 17.61 | 17.61 | 2,460,979 |
Feb 2, 2024 | 21.00 | 21.29 | 18.80 | 19.57 | 19.57 | 2,802,927 |
Feb 1, 2024 | 20.90 | 21.80 | 20.53 | 20.83 | 20.83 | 2,571,307 |
Jan 31, 2024 | 23.66 | 23.98 | 22.37 | 22.37 | 22.37 | 3,227,500 |
Jan 30, 2024 | 27.00 | 27.00 | 24.85 | 24.85 | 24.85 | 4,017,105 |
Jan 29, 2024 | 28.30 | 29.50 | 27.33 | 27.61 | 27.61 | 3,811,798 |
Jan 26, 2024 | 28.02 | 28.67 | 27.75 | 28.31 | 28.31 | 4,348,038 |
Jan 25, 2024 | 27.82 | 30.00 | 27.10 | 28.78 | 28.78 | 7,162,320 |
Jan 24, 2024 | 28.10 | 28.20 | 27.07 | 27.92 | 27.92 | 4,851,600 |
Jan 23, 2024 | 26.90 | 29.20 | 26.10 | 28.28 | 28.28 | 7,156,080 |
Jan 22, 2024 | 27.27 | 28.50 | 26.58 | 28.17 | 28.17 | 7,225,182 |
Jan 19, 2024 | 29.21 | 29.28 | 27.30 | 27.40 | 27.40 | 8,324,200 |
Jan 18, 2024 | 25.68 | 28.36 | 25.66 | 28.36 | 28.36 | 4,624,998 |
Jan 17, 2024 | 26.87 | 26.88 | 25.77 | 25.78 | 25.78 | 3,128,860 |
Jan 16, 2024 | 26.28 | 28.00 | 26.15 | 27.09 | 27.09 | 5,125,940 |
Jan 15, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Jan 12, 2024 | 27.08 | 27.30 | 26.45 | 26.53 | 26.53 | 4,636,992 |
Jan 11, 2024 | 27.21 | 27.79 | 26.80 | 27.50 | 27.50 | 7,744,040 |
Jan 10, 2024 | 28.32 | 30.25 | 26.89 | 28.02 | 28.02 | 11,810,105 |
Jan 9, 2024 | 25.05 | 27.50 | 25.05 | 27.50 | 27.50 | 2,111,000 |
Jan 8, 2024 | 25.78 | 26.09 | 25.00 | 25.00 | 25.00 | 1,466,120 |
Jan 5, 2024 | 26.47 | 26.77 | 25.70 | 25.90 | 25.90 | 1,924,180 |
Jan 4, 2024 | 26.46 | 26.71 | 26.17 | 26.52 | 26.52 | 2,128,760 |
Jan 3, 2024 | 26.23 | 26.57 | 26.01 | 26.39 | 26.39 | 2,436,240 |
Jan 2, 2024 | 26.70 | 26.74 | 26.16 | 26.16 | 26.16 | 4,363,868 |
Dec 29, 2023 | 27.40 | 27.98 | 26.18 | 26.76 | 26.76 | 6,887,047 |
Dec 28, 2023 | 23.97 | 26.37 | 23.71 | 26.37 | 26.37 | 3,383,957 |
Dec 27, 2023 | 23.62 | 23.97 | 23.37 | 23.97 | 23.97 | 456,540 |
Dec 26, 2023 | 24.09 | 24.11 | 23.56 | 23.62 | 23.62 | 510,080 |
Dec 25, 2023 | 24.21 | 24.49 | 24.03 | 24.19 | 24.19 | 418,100 |
Dec 22, 2023 | 24.61 | 24.70 | 24.22 | 24.31 | 24.31 | 416,838 |
Dec 21, 2023 | 24.43 | 24.71 | 23.80 | 24.61 | 24.61 | 669,660 |
Dec 20, 2023 | 24.33 | 24.95 | 24.27 | 24.43 | 24.43 | 551,980 |
Dec 19, 2023 | 24.06 | 24.43 | 23.80 | 24.33 | 24.33 | 652,660 |
Dec 18, 2023 | 24.35 | 24.45 | 23.93 | 23.96 | 23.96 | 447,258 |
Dec 15, 2023 | 24.59 | 24.80 | 24.40 | 24.47 | 24.47 | 329,140 |
Dec 14, 2023 | 24.72 | 24.94 | 24.40 | 24.56 | 24.56 | 443,620 |
Dec 13, 2023 | 24.58 | 25.01 | 24.31 | 24.71 | 24.71 | 472,960 |
Dec 12, 2023 | 24.59 | 24.59 | 24.26 | 24.56 | 24.56 | 347,800 |
Dec 11, 2023 | 24.34 | 24.72 | 24.00 | 24.54 | 24.54 | 552,100 |
Dec 8, 2023 | 24.90 | 25.04 | 24.32 | 24.40 | 24.40 | 591,920 |
Dec 7, 2023 | 25.09 | 25.12 | 24.74 | 24.84 | 24.84 | 413,500 |
Dec 6, 2023 | 25.02 | 25.32 | 24.80 | 25.01 | 25.01 | 499,698 |
Dec 5, 2023 | 25.44 | 25.44 | 24.94 | 24.98 | 24.98 | 442,038 |
Dec 4, 2023 | 25.56 | 25.81 | 25.37 | 25.40 | 25.40 | 469,146 |
Dec 1, 2023 | 25.81 | 26.03 | 25.30 | 25.54 | 25.54 | 480,060 |
Nov 30, 2023 | 26.03 | 26.26 | 25.61 | 25.83 | 25.83 | 504,640 |
Nov 29, 2023 | 26.34 | 26.43 | 25.99 | 26.13 | 26.13 | 383,420 |
Nov 28, 2023 | 25.78 | 26.21 | 25.74 | 26.19 | 26.19 | 565,081 |
Nov 27, 2023 | 25.66 | 25.96 | 25.62 | 25.78 | 25.78 | 428,720 |
Nov 24, 2023 | 26.35 | 26.35 | 25.60 | 25.80 | 25.80 | 503,578 |
Nov 23, 2023 | 25.80 | 26.15 | 25.78 | 26.15 | 26.15 | 403,020 |
Nov 22, 2023 | 26.08 | 26.28 | 25.76 | 25.76 | 25.76 | 480,060 |
Nov 21, 2023 | 26.65 | 26.69 | 26.08 | 26.08 | 26.08 | 637,720 |
Nov 20, 2023 | 26.33 | 26.67 | 25.96 | 26.65 | 26.65 | 754,380 |
Nov 17, 2023 | 25.90 | 26.26 | 25.90 | 26.22 | 26.22 | 424,580 |
Nov 16, 2023 | 26.25 | 26.29 | 25.94 | 25.96 | 25.96 | 445,200 |
Nov 15, 2023 | 25.89 | 26.36 | 25.89 | 26.28 | 26.28 | 850,100 |
Nov 14, 2023 | 25.88 | 25.96 | 25.72 | 25.86 | 25.86 | 405,762 |
Nov 13, 2023 | 25.52 | 25.88 | 25.49 | 25.88 | 25.88 | 639,360 |
Nov 10, 2023 | 25.78 | 25.78 | 25.49 | 25.74 | 25.74 | 365,527 |
Nov 9, 2023 | 25.79 | 25.91 | 25.54 | 25.67 | 25.67 | 429,100 |
Nov 8, 2023 | 25.66 | 25.95 | 25.58 | 25.79 | 25.79 | 559,662 |
Nov 7, 2023 | 26.03 | 26.32 | 25.45 | 25.67 | 25.67 | 574,500 |
Nov 6, 2023 | 25.74 | 25.98 | 25.43 | 25.83 | 25.83 | 928,700 |
Nov 3, 2023 | 24.70 | 26.15 | 24.70 | 25.75 | 25.75 | 1,560,100 |
Nov 2, 2023 | 24.84 | 25.20 | 24.66 | 24.70 | 24.70 | 593,846 |
Nov 1, 2023 | 24.86 | 24.94 | 24.55 | 24.82 | 24.82 | 582,600 |
Oct 31, 2023 | 25.36 | 25.60 | 24.73 | 24.87 | 24.87 | 925,180 |
Oct 30, 2023 | 25.19 | 25.54 | 25.05 | 25.50 | 25.50 | 589,500 |
Oct 27, 2023 | 24.74 | 25.26 | 24.63 | 25.19 | 25.19 | 541,586 |
Oct 26, 2023 | 25.10 | 25.18 | 24.60 | 24.91 | 24.91 | 552,880 |
Oct 25, 2023 | 24.80 | 25.30 | 24.43 | 25.15 | 25.15 | 797,158 |
Oct 24, 2023 | 23.99 | 24.45 | 23.81 | 24.42 | 24.42 | 859,340 |
Oct 23, 2023 | 24.60 | 24.65 | 23.63 | 23.82 | 23.82 | 1,159,587 |
Oct 20, 2023 | 24.95 | 25.52 | 24.45 | 24.55 | 24.55 | 1,212,867 |
Oct 19, 2023 | 25.16 | 25.49 | 25.02 | 25.06 | 25.06 | 521,120 |
Oct 18, 2023 | 25.65 | 25.65 | 25.15 | 25.29 | 25.29 | 438,040 |
Oct 17, 2023 | 25.21 | 25.64 | 25.21 | 25.61 | 25.61 | 657,800 |
Oct 16, 2023 | 25.57 | 25.65 | 24.93 | 25.21 | 25.21 | 659,640 |
Oct 13, 2023 | 25.40 | 25.89 | 25.40 | 25.55 | 25.55 | 581,322 |
Oct 12, 2023 | 26.16 | 26.26 | 25.69 | 26.03 | 26.03 | 687,220 |
Oct 11, 2023 | 26.10 | 26.30 | 25.81 | 26.17 | 26.17 | 730,440 |
Oct 10, 2023 | 26.26 | 26.46 | 25.82 | 25.89 | 25.89 | 664,220 |
Oct 9, 2023 | 26.60 | 26.66 | 26.05 | 26.15 | 26.15 | 731,038 |
Sep 28, 2023 | 26.35 | 26.90 | 26.26 | 26.72 | 26.72 | 674,698 |
Sep 27, 2023 | 26.86 | 26.97 | 26.35 | 26.41 | 26.41 | 703,080 |
Sep 26, 2023 | 26.48 | 27.12 | 26.39 | 26.95 | 26.95 | 986,900 |
Sep 25, 2023 | 26.38 | 27.07 | 26.32 | 26.64 | 26.64 | 585,540 |
Sep 22, 2023 | 26.00 | 26.44 | 25.82 | 26.42 | 26.42 | 535,420 |
Sep 21, 2023 | 26.23 | 26.88 | 26.01 | 26.13 | 26.13 | 921,880 |
Sep 20, 2023 | 26.28 | 26.53 | 25.95 | 26.01 | 26.01 | 1,042,040 |
Sep 19, 2023 | 28.68 | 28.68 | 26.23 | 26.52 | 26.52 | 1,831,218 |
Sep 18, 2023 | 26.18 | 27.39 | 25.67 | 27.10 | 27.10 | 834,040 |
Sep 15, 2023 | 26.44 | 26.80 | 26.25 | 26.57 | 26.57 | 774,940 |
Sep 14, 2023 | 26.62 | 26.84 | 26.23 | 26.29 | 26.29 | 544,860 |
Sep 13, 2023 | 26.99 | 27.12 | 26.50 | 26.72 | 26.72 | 579,600 |
Sep 12, 2023 | 27.06 | 27.25 | 26.82 | 27.00 | 27.00 | 645,460 |
Sep 11, 2023 | 27.21 | 27.46 | 26.84 | 27.05 | 27.05 | 806,400 |
Sep 8, 2023 | 26.90 | 27.48 | 26.90 | 27.21 | 27.21 | 808,440 |
Sep 7, 2023 | 27.40 | 27.48 | 26.80 | 26.86 | 26.86 | 794,665 |
Sep 6, 2023 | 27.47 | 27.61 | 27.30 | 27.36 | 27.36 | 714,180 |
Sep 5, 2023 | 27.46 | 27.75 | 27.21 | 27.47 | 27.47 | 1,124,280 |
Sep 4, 2023 | 27.33 | 27.47 | 27.13 | 27.45 | 27.45 | 1,007,900 |
Sep 1, 2023 | 26.92 | 27.09 | 26.69 | 27.06 | 27.06 | 798,120 |
Aug 31, 2023 | 26.65 | 27.14 | 26.43 | 26.93 | 26.93 | 1,430,900 |
Aug 30, 2023 | 25.91 | 26.74 | 25.86 | 26.65 | 26.65 | 1,330,940 |
Aug 29, 2023 | 24.53 | 25.96 | 24.28 | 25.91 | 25.91 | 1,739,358 |
Aug 28, 2023 | 25.83 | 25.85 | 24.34 | 24.60 | 24.60 | 1,044,740 |
Aug 25, 2023 | 25.15 | 25.44 | 24.46 | 24.51 | 24.51 | 1,270,337 |
Aug 24, 2023 | 25.91 | 26.19 | 25.14 | 25.15 | 25.15 | 1,195,420 |
Aug 23, 2023 | 26.33 | 26.49 | 26.00 | 26.14 | 26.14 | 958,360 |
Aug 22, 2023 | 26.26 | 26.44 | 25.51 | 26.39 | 26.39 | 1,044,140 |
Aug 21, 2023 | 26.81 | 26.94 | 26.08 | 26.16 | 26.16 | 1,137,160 |
Aug 18, 2023 | 26.23 | 27.35 | 26.00 | 26.81 | 26.81 | 2,038,780 |
Aug 17, 2023 | 25.37 | 26.36 | 25.23 | 26.24 | 26.24 | 1,176,380 |
Aug 16, 2023 | 25.78 | 25.96 | 25.53 | 25.56 | 25.56 | 578,020 |
Aug 15, 2023 | 25.90 | 25.98 | 25.46 | 25.68 | 25.68 | 436,920 |
Aug 14, 2023 | 25.65 | 26.05 | 25.43 | 25.78 | 25.78 | 494,860 |
Aug 11, 2023 | 26.20 | 26.29 | 25.65 | 25.65 | 25.65 | 524,000 |
Aug 10, 2023 | 25.94 | 26.46 | 25.79 | 26.07 | 26.07 | 731,700 |
Aug 9, 2023 | 27.34 | 27.34 | 25.80 | 25.94 | 25.94 | 1,655,140 |
Aug 8, 2023 | 27.51 | 27.78 | 27.21 | 27.35 | 27.35 | 563,760 |
Aug 7, 2023 | 27.28 | 27.88 | 27.11 | 27.51 | 27.51 | 1,433,880 |
Aug 4, 2023 | 27.28 | 27.40 | 27.00 | 27.11 | 27.11 | 607,500 |
Aug 3, 2023 | 27.50 | 27.69 | 27.00 | 27.18 | 27.18 | 846,940 |
Aug 2, 2023 | 27.15 | 27.74 | 26.97 | 27.50 | 27.50 | 861,300 |
Aug 1, 2023 | 27.14 | 27.44 | 27.06 | 27.14 | 27.14 | 773,160 |
Jul 31, 2023 | 27.20 | 27.48 | 27.12 | 27.34 | 27.34 | 840,800 |
Jul 28, 2023 | 27.31 | 27.73 | 27.10 | 27.32 | 27.32 | 1,001,060 |
Jul 27, 2023 | 27.85 | 28.16 | 27.25 | 27.31 | 27.31 | 1,193,920 |
Jul 26, 2023 | 28.31 | 28.35 | 27.75 | 27.81 | 27.81 | 1,185,931 |
Jul 25, 2023 | 27.75 | 28.55 | 27.50 | 28.29 | 28.29 | 1,412,880 |
Jul 24, 2023 | 27.60 | 28.00 | 26.73 | 27.75 | 27.75 | 1,364,720 |
Jul 21, 2023 | 29.38 | 29.40 | 27.98 | 28.00 | 28.00 | 2,445,189 |
Jul 20, 2023 | 28.58 | 29.25 | 28.38 | 29.17 | 29.17 | 3,490,959 |
Jul 19, 2023 | 28.05 | 29.15 | 27.86 | 28.70 | 28.70 | 2,315,580 |
Jul 18, 2023 | 28.20 | 28.37 | 27.81 | 28.02 | 28.02 | 1,005,208 |
Jul 17, 2023 | 28.18 | 28.24 | 27.52 | 28.10 | 28.10 | 1,895,340 |
Jul 14, 2023 | 28.87 | 29.20 | 28.38 | 28.38 | 28.38 | 2,165,820 |
Jul 13, 2023 | 28.57 | 28.80 | 28.23 | 28.70 | 28.70 | 1,685,560 |
Jul 12, 2023 | 28.80 | 29.22 | 28.39 | 28.70 | 28.70 | 2,490,871 |
Jul 11, 2023 | 29.15 | 29.25 | 28.77 | 28.80 | 28.80 | 2,027,480 |
Jul 10, 2023 | 28.95 | 29.37 | 28.21 | 29.33 | 29.33 | 3,459,080 |
Jul 7, 2023 | 28.22 | 30.08 | 27.83 | 29.15 | 29.15 | 5,067,697 |
Jul 6, 2023 | 28.47 | 28.50 | 27.81 | 28.40 | 28.40 | 2,208,391 |
Jul 5, 2023 | 29.05 | 29.06 | 28.28 | 28.31 | 28.31 | 3,265,551 |
Jul 4, 2023 | 28.72 | 29.23 | 28.29 | 29.23 | 29.23 | 4,770,473 |
Jul 3, 2023 | 29.12 | 29.41 | 28.40 | 28.64 | 28.64 | 4,163,180 |
Jun 30, 2023 | 29.40 | 29.68 | 28.68 | 28.87 | 28.87 | 5,140,015 |
Jun 29, 2023 | 30.00 | 30.82 | 29.33 | 29.40 | 29.40 | 8,873,452 |
Jun 28, 2023 | 27.00 | 29.89 | 26.61 | 29.89 | 29.89 | 5,969,242 |
Jun 27, 2023 | 26.39 | 27.18 | 26.20 | 27.17 | 27.17 | 1,176,260 |
Jun 26, 2023 | 26.12 | 27.22 | 26.12 | 26.39 | 26.39 | 1,209,318 |
Jun 21, 2023 | 27.16 | 27.50 | 26.68 | 26.76 | 26.76 | 1,669,198 |
Jun 20, 2023 | 26.49 | 27.54 | 26.17 | 27.16 | 27.16 | 2,261,800 |
Jun 19, 2023 | 25.85 | 26.89 | 25.71 | 26.40 | 26.40 | 1,187,980 |
Jun 16, 2023 | 26.90 | 27.40 | 25.83 | 25.90 | 25.90 | 1,410,260 |
Jun 15, 2023 | 0.35 Dividend | |||||
Jun 15, 2023 | 25.81 | 26.58 | 25.73 | 26.21 | 26.21 | 949,730 |
Jun 14, 2023 | 26.23 | 26.67 | 25.83 | 26.22 | 25.87 | 838,980 |
Jun 13, 2023 | 26.36 | 26.56 | 26.00 | 26.23 | 25.88 | 565,780 |
Jun 12, 2023 | 25.36 | 26.55 | 25.25 | 26.36 | 26.01 | 1,214,197 |
Jun 9, 2023 | 25.72 | 25.72 | 25.29 | 25.63 | 25.29 | 551,150 |
Jun 8, 2023 | 25.62 | 25.77 | 25.22 | 25.69 | 25.35 | 527,860 |
Jun 7, 2023 | 25.40 | 25.65 | 25.20 | 25.62 | 25.28 | 602,929 |
Jun 6, 2023 | 26.07 | 26.14 | 25.03 | 25.35 | 25.01 | 897,396 |
Jun 5, 2023 | 25.99 | 26.15 | 25.75 | 25.93 | 25.58 | 477,320 |
Jun 2, 2023 | 25.73 | 26.07 | 25.70 | 25.97 | 25.62 | 666,294 |
Jun 1, 2023 | 25.96 | 26.10 | 25.65 | 25.69 | 25.35 | 952,040 |
May 31, 2023 | 26.40 | 26.97 | 25.65 | 25.95 | 25.60 | 1,129,300 |
May 30, 2023 | 27.44 | 28.15 | 26.08 | 26.20 | 25.85 | 1,895,276 |
May 29, 2023 | 26.82 | 26.95 | 26.45 | 26.57 | 26.22 | 565,320 |
May 26, 2023 | 26.88 | 26.89 | 26.19 | 26.74 | 26.38 | 527,420 |
May 25, 2023 | 26.40 | 26.67 | 26.14 | 26.48 | 26.13 | 529,900 |
May 24, 2023 | 26.37 | 26.75 | 26.10 | 26.40 | 26.05 | 590,680 |
May 23, 2023 | 26.65 | 26.87 | 26.37 | 26.42 | 26.07 | 470,820 |
May 22, 2023 | 26.24 | 26.70 | 25.92 | 26.65 | 26.29 | 671,180 |
May 19, 2023 | 26.30 | 26.55 | 25.87 | 26.24 | 25.89 | 823,740 |
May 18, 2023 | 25.55 | 26.65 | 25.55 | 26.33 | 25.98 | 1,261,140 |
May 17, 2023 | 24.94 | 25.60 | 24.93 | 25.59 | 25.25 | 904,900 |
May 16, 2023 | 25.02 | 25.18 | 24.79 | 24.92 | 24.59 | 530,300 |
May 15, 2023 | 24.99 | 25.49 | 24.52 | 24.91 | 24.58 | 1,468,920 |
May 12, 2023 | 24.89 | 25.00 | 24.40 | 24.99 | 24.66 | 825,960 |
May 11, 2023 | 24.37 | 24.77 | 24.33 | 24.69 | 24.36 | 503,460 |
May 10, 2023 | 24.08 | 24.62 | 23.99 | 24.43 | 24.10 | 660,660 |
May 9, 2023 | 24.79 | 24.79 | 23.93 | 23.99 | 23.67 | 754,060 |
May 8, 2023 | 24.45 | 25.18 | 24.29 | 24.68 | 24.35 | 671,929 |
May 5, 2023 | 25.01 | 25.01 | 24.50 | 24.57 | 24.24 | 594,180 |
May 4, 2023 | 25.41 | 25.41 | 24.70 | 24.86 | 24.53 | 675,620 |
Apr 28, 2023 | 24.99 | 25.15 | 24.68 | 25.08 | 24.75 | 981,200 |
Apr 27, 2023 | 24.97 | 25.16 | 24.50 | 24.71 | 24.38 | 778,540 |
Apr 26, 2023 | 24.39 | 25.65 | 24.39 | 24.77 | 24.44 | 1,320,040 |