Shenzhen - Delayed Quote CNY
China Merchants Port Group Co., Ltd. (001872.SZ)
At close: 3:04 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 |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 20.46 | 20.65 | 20.10 | 20.65 | 20.65 | 7,657,422 |
| Nov 6, 2024 | 20.60 | 20.72 | 20.36 | 20.44 | 20.44 | 7,072,304 |
| Nov 5, 2024 | 20.48 | 20.65 | 20.35 | 20.60 | 20.60 | 9,037,906 |
| Nov 4, 2024 | 20.26 | 20.57 | 19.97 | 20.55 | 20.55 | 8,427,655 |
| Nov 1, 2024 | 20.46 | 20.49 | 20.08 | 20.31 | 20.31 | 8,703,200 |
| Oct 31, 2024 | 20.79 | 20.80 | 20.20 | 20.41 | 20.41 | 7,388,680 |
| Oct 30, 2024 | 21.10 | 21.19 | 20.64 | 20.80 | 20.80 | 6,651,100 |
| Oct 29, 2024 | 21.31 | 21.34 | 20.99 | 21.15 | 21.15 | 4,980,841 |
| Oct 28, 2024 | 21.22 | 21.32 | 20.85 | 21.31 | 21.31 | 5,548,201 |
| Oct 25, 2024 | 21.53 | 21.54 | 21.11 | 21.21 | 21.21 | 7,334,020 |
| Oct 24, 2024 | 21.59 | 21.62 | 21.36 | 21.50 | 21.50 | 3,673,200 |
| Oct 23, 2024 | 21.65 | 21.82 | 21.50 | 21.59 | 21.59 | 6,908,204 |
| Oct 22, 2024 | 22.03 | 22.09 | 21.41 | 21.63 | 21.63 | 10,299,978 |
| Oct 21, 2024 | 22.40 | 22.46 | 21.76 | 22.04 | 22.04 | 9,618,215 |
| Oct 18, 2024 | 21.40 | 21.98 | 21.19 | 21.62 | 21.62 | 6,938,813 |
| Oct 17, 2024 | 22.40 | 22.49 | 21.42 | 21.46 | 21.46 | 9,031,776 |
| Oct 16, 2024 | 22.38 | 22.59 | 22.11 | 22.36 | 22.36 | 4,044,348 |
| Oct 15, 2024 | 23.50 | 23.50 | 22.30 | 22.34 | 22.34 | 8,044,016 |
| Oct 14, 2024 | 22.85 | 23.45 | 22.60 | 23.01 | 23.01 | 11,678,176 |
| Oct 11, 2024 | 22.52 | 22.82 | 22.10 | 22.44 | 22.44 | 6,567,914 |
| Oct 10, 2024 | 21.92 | 23.14 | 21.91 | 22.49 | 22.49 | 8,139,712 |
| Oct 9, 2024 | 22.80 | 22.80 | 21.75 | 21.91 | 21.91 | 11,462,735 |
| Oct 8, 2024 | 24.94 | 24.94 | 22.00 | 22.94 | 22.94 | 15,798,061 |
| Sep 30, 2024 | 20.86 | 22.70 | 20.62 | 22.69 | 22.69 | 15,552,671 |
| Sep 27, 2024 | 20.83 | 21.16 | 20.00 | 20.81 | 20.81 | 14,988,900 |
| Sep 26, 2024 | 20.46 | 20.75 | 20.00 | 20.70 | 20.70 | 6,476,500 |
| Sep 25, 2024 | 20.45 | 21.10 | 20.13 | 20.55 | 20.55 | 5,578,705 |
| Sep 24, 2024 | 18.96 | 19.96 | 18.90 | 19.96 | 19.96 | 7,222,600 |
| Sep 23, 2024 | 18.89 | 19.03 | 18.72 | 18.92 | 18.92 | 2,822,200 |
| Sep 20, 2024 | 18.90 | 19.04 | 18.66 | 19.03 | 19.03 | 4,556,300 |
| Sep 19, 2024 | 19.60 | 19.60 | 18.72 | 18.96 | 18.96 | 6,349,054 |
| Sep 18, 2024 | 18.34 | 19.75 | 18.34 | 19.58 | 19.58 | 8,252,200 |
| Sep 13, 2024 | 18.91 | 19.12 | 18.33 | 18.37 | 18.37 | 5,456,301 |
| Sep 12, 2024 | 18.90 | 19.21 | 18.56 | 18.90 | 18.90 | 4,518,704 |
| Sep 11, 2024 | 20.00 | 20.00 | 18.84 | 19.03 | 19.03 | 9,437,854 |
| Sep 10, 2024 | 20.10 | 20.22 | 19.94 | 20.20 | 20.20 | 3,615,900 |
| Sep 9, 2024 | 20.55 | 20.68 | 20.11 | 20.16 | 20.16 | 3,250,882 |
| Sep 6, 2024 | 20.50 | 21.17 | 20.40 | 20.62 | 20.62 | 3,485,136 |
| Sep 5, 2024 | 20.58 | 20.60 | 20.18 | 20.51 | 20.51 | 2,965,345 |
| Sep 4, 2024 | 20.43 | 20.75 | 20.18 | 20.63 | 20.63 | 3,853,700 |
| Sep 3, 2024 | 21.21 | 21.25 | 20.45 | 20.50 | 20.50 | 6,197,686 |
| Sep 2, 2024 | 20.59 | 21.43 | 20.40 | 21.20 | 21.20 | 10,602,196 |
| Aug 30, 2024 | 20.00 | 20.17 | 19.44 | 19.99 | 19.99 | 5,906,610 |
| Aug 29, 2024 | 20.88 | 20.94 | 20.04 | 20.07 | 20.07 | 6,970,819 |
| Aug 28, 2024 | 21.18 | 21.40 | 20.86 | 20.99 | 20.99 | 2,388,200 |
| Aug 27, 2024 | 21.18 | 21.34 | 21.05 | 21.16 | 21.16 | 2,020,100 |
| Aug 26, 2024 | 21.44 | 21.44 | 20.76 | 21.20 | 21.20 | 2,841,489 |
| Aug 23, 2024 | 21.54 | 21.60 | 21.14 | 21.44 | 21.44 | 3,272,557 |
| Aug 22, 2024 | 21.05 | 21.62 | 20.90 | 21.54 | 21.54 | 5,356,700 |
| Aug 21, 2024 | 20.49 | 21.22 | 20.49 | 21.10 | 21.10 | 5,734,734 |
| Aug 20, 2024 | 20.77 | 20.90 | 20.47 | 20.68 | 20.68 | 4,173,000 |
| Aug 19, 2024 | 19.90 | 20.80 | 19.83 | 20.79 | 20.79 | 7,386,791 |
| Aug 16, 2024 | 20.34 | 20.37 | 19.86 | 19.91 | 19.91 | 3,767,900 |
| Aug 15, 2024 | 20.12 | 20.38 | 20.07 | 20.34 | 20.34 | 3,282,200 |
| Aug 14, 2024 | 20.38 | 20.54 | 20.09 | 20.11 | 20.11 | 3,195,900 |
| Aug 13, 2024 | 19.96 | 20.34 | 19.90 | 20.31 | 20.31 | 5,309,672 |
| Aug 12, 2024 | 19.96 | 20.05 | 19.79 | 19.96 | 19.96 | 2,539,500 |
| Aug 9, 2024 | 20.06 | 20.14 | 19.95 | 19.96 | 19.96 | 2,809,800 |
| Aug 8, 2024 | 20.35 | 20.48 | 20.01 | 20.06 | 20.06 | 2,816,300 |
| Aug 7, 2024 | 20.20 | 20.48 | 20.10 | 20.35 | 20.35 | 3,671,600 |
| Aug 6, 2024 | 20.30 | 20.39 | 19.84 | 20.25 | 20.25 | 4,290,200 |
| Aug 5, 2024 | 20.37 | 20.64 | 20.05 | 20.28 | 20.28 | 5,734,831 |
| Aug 2, 2024 | 20.16 | 20.58 | 20.08 | 20.48 | 20.48 | 5,863,663 |
| Aug 1, 2024 | 20.01 | 20.62 | 19.61 | 20.43 | 20.43 | 11,234,082 |
| Jul 31, 2024 | 21.27 | 21.29 | 19.80 | 20.15 | 20.15 | 15,409,040 |
| Jul 30, 2024 | 21.00 | 21.50 | 20.75 | 21.41 | 21.41 | 4,836,570 |
| Jul 29, 2024 | 20.69 | 21.14 | 20.67 | 21.08 | 21.08 | 5,309,400 |
| Jul 26, 2024 | 21.56 | 21.61 | 20.66 | 20.87 | 20.87 | 8,039,000 |
| Jul 25, 2024 | 21.00 | 22.01 | 20.90 | 21.56 | 21.56 | 8,429,831 |
| Jul 24, 2024 | 20.69 | 21.30 | 20.53 | 21.08 | 21.08 | 6,804,818 |
| Jul 23, 2024 | 20.46 | 21.06 | 20.31 | 20.74 | 20.74 | 5,953,662 |
| Jul 22, 2024 | 20.21 | 20.55 | 20.00 | 20.48 | 20.48 | 5,344,700 |
| Jul 19, 2024 | 20.15 | 20.32 | 19.95 | 20.15 | 20.15 | 2,663,900 |
| Jul 18, 2024 | 20.31 | 20.35 | 19.84 | 20.26 | 20.26 | 5,406,098 |
| Jul 17, 2024 | 0.58 Dividend | |||||
| Jul 17, 2024 | 20.83 | 20.83 | 20.15 | 20.33 | 20.33 | 4,535,759 |
| Jul 16, 2024 | 21.36 | 21.44 | 21.00 | 21.17 | 20.59 | 4,233,968 |
| Jul 15, 2024 | 21.08 | 21.35 | 20.81 | 21.27 | 20.69 | 4,796,568 |
| Jul 12, 2024 | 21.25 | 21.35 | 21.07 | 21.11 | 20.53 | 3,646,964 |
| Jul 11, 2024 | 21.41 | 21.81 | 21.11 | 21.25 | 20.67 | 5,329,726 |
| Jul 10, 2024 | 21.45 | 21.60 | 21.01 | 21.30 | 20.72 | 4,528,500 |
| Jul 9, 2024 | 21.00 | 21.62 | 20.90 | 21.46 | 20.87 | 4,407,400 |
| Jul 8, 2024 | 20.88 | 21.15 | 20.73 | 21.10 | 20.52 | 5,205,474 |
| Jul 5, 2024 | 20.71 | 20.99 | 20.54 | 20.88 | 20.31 | 6,229,400 |
| Jul 4, 2024 | 20.50 | 21.13 | 20.46 | 20.86 | 20.29 | 5,979,880 |
| Jul 3, 2024 | 20.58 | 20.96 | 20.47 | 20.63 | 20.06 | 5,553,127 |
| Jul 2, 2024 | 20.20 | 21.05 | 20.20 | 20.80 | 20.23 | 10,501,542 |
| Jul 1, 2024 | 19.37 | 20.33 | 19.20 | 20.29 | 19.73 | 9,919,177 |
| Jun 28, 2024 | 18.94 | 19.35 | 18.86 | 19.25 | 18.72 | 4,042,901 |
| Jun 27, 2024 | 18.85 | 19.06 | 18.80 | 18.93 | 18.41 | 3,909,199 |
| Jun 26, 2024 | 19.35 | 19.36 | 18.76 | 18.93 | 18.41 | 5,343,300 |
| Jun 25, 2024 | 19.24 | 19.52 | 19.18 | 19.35 | 18.82 | 4,124,650 |
| Jun 24, 2024 | 19.71 | 19.78 | 19.24 | 19.39 | 18.86 | 6,559,030 |
| Jun 21, 2024 | 19.51 | 20.00 | 19.39 | 19.69 | 19.15 | 8,343,468 |
| Jun 20, 2024 | 19.06 | 19.65 | 19.00 | 19.49 | 18.96 | 7,618,451 |
| Jun 19, 2024 | 19.28 | 19.28 | 18.98 | 19.05 | 18.53 | 2,851,321 |
| Jun 18, 2024 | 18.97 | 19.30 | 18.80 | 19.22 | 18.69 | 3,484,166 |
| Jun 17, 2024 | 18.75 | 19.09 | 18.63 | 18.97 | 18.45 | 5,420,700 |
| Jun 14, 2024 | 18.50 | 18.90 | 18.45 | 18.78 | 18.27 | 5,169,776 |
| Jun 13, 2024 | 18.70 | 18.85 | 18.37 | 18.51 | 18.00 | 4,547,300 |
| Jun 12, 2024 | 18.35 | 18.82 | 18.19 | 18.73 | 18.22 | 6,223,226 |
| Jun 11, 2024 | 19.37 | 19.41 | 18.28 | 18.37 | 17.87 | 8,272,402 |
| Jun 7, 2024 | 18.72 | 19.45 | 18.58 | 19.35 | 18.82 | 7,071,704 |
| Jun 6, 2024 | 18.56 | 18.88 | 18.53 | 18.71 | 18.20 | 3,747,247 |
| Jun 5, 2024 | 18.79 | 19.02 | 18.53 | 18.55 | 18.04 | 2,869,410 |
| Jun 4, 2024 | 18.58 | 18.85 | 18.52 | 18.79 | 18.28 | 3,391,800 |
| Jun 3, 2024 | 18.63 | 18.92 | 18.55 | 18.68 | 18.17 | 3,631,800 |
| May 31, 2024 | 18.85 | 18.95 | 18.56 | 18.74 | 18.23 | 4,336,368 |
| May 30, 2024 | 18.90 | 19.14 | 18.77 | 18.85 | 18.33 | 2,711,227 |
| May 29, 2024 | 19.28 | 19.28 | 18.98 | 19.09 | 18.57 | 3,917,795 |
| May 28, 2024 | 19.28 | 19.53 | 19.15 | 19.29 | 18.76 | 4,590,827 |
| May 27, 2024 | 18.91 | 19.30 | 18.91 | 19.29 | 18.76 | 3,996,908 |
| May 24, 2024 | 18.73 | 19.09 | 18.66 | 18.88 | 18.36 | 2,595,200 |
| May 23, 2024 | 18.83 | 19.00 | 18.66 | 18.79 | 18.28 | 3,121,794 |
| May 22, 2024 | 19.35 | 19.35 | 18.97 | 19.00 | 18.48 | 3,158,700 |
| May 21, 2024 | 19.15 | 19.35 | 19.02 | 19.27 | 18.74 | 3,710,094 |
| May 20, 2024 | 19.29 | 19.34 | 19.10 | 19.21 | 18.68 | 3,494,995 |
| May 17, 2024 | 19.12 | 19.29 | 19.00 | 19.24 | 18.71 | 3,337,974 |
| May 16, 2024 | 19.20 | 19.34 | 19.03 | 19.14 | 18.62 | 4,604,900 |
| May 15, 2024 | 19.20 | 19.36 | 19.10 | 19.10 | 18.58 | 3,523,687 |
| May 14, 2024 | 19.50 | 19.64 | 19.14 | 19.20 | 18.67 | 5,162,894 |
| May 13, 2024 | 19.15 | 19.63 | 19.07 | 19.53 | 18.99 | 7,079,627 |
| May 10, 2024 | 19.57 | 19.59 | 19.10 | 19.28 | 18.75 | 5,935,700 |
| May 9, 2024 | 18.96 | 19.45 | 18.96 | 19.27 | 18.74 | 4,850,946 |
| May 8, 2024 | 19.21 | 19.28 | 19.02 | 19.05 | 18.53 | 3,092,606 |
| May 7, 2024 | 19.15 | 19.37 | 18.98 | 19.28 | 18.75 | 6,033,065 |
| May 6, 2024 | 18.81 | 19.26 | 18.53 | 19.23 | 18.70 | 7,490,900 |
| Apr 30, 2024 | 18.59 | 19.04 | 18.50 | 18.81 | 18.29 | 8,406,473 |
| Apr 29, 2024 | 18.28 | 18.35 | 17.92 | 18.05 | 17.56 | 6,161,585 |
| Apr 26, 2024 | 18.44 | 18.70 | 17.95 | 18.32 | 17.82 | 7,327,367 |
| Apr 25, 2024 | 18.32 | 18.54 | 18.20 | 18.44 | 17.93 | 3,222,800 |
| Apr 24, 2024 | 18.33 | 18.52 | 18.22 | 18.38 | 17.88 | 2,995,300 |
| Apr 23, 2024 | 18.44 | 18.66 | 18.10 | 18.33 | 17.83 | 5,537,901 |
| Apr 22, 2024 | 19.15 | 19.24 | 18.49 | 18.58 | 18.07 | 6,728,370 |
| Apr 19, 2024 | 18.78 | 19.34 | 18.73 | 19.09 | 18.57 | 5,081,014 |
| Apr 18, 2024 | 19.27 | 19.50 | 18.86 | 18.92 | 18.40 | 7,089,426 |
| Apr 17, 2024 | 18.83 | 19.28 | 18.74 | 19.27 | 18.74 | 7,065,299 |
| Apr 16, 2024 | 19.04 | 19.27 | 18.62 | 18.93 | 18.41 | 7,912,862 |
| Apr 15, 2024 | 18.32 | 19.15 | 18.26 | 19.10 | 18.58 | 10,206,205 |
| Apr 12, 2024 | 18.26 | 18.55 | 18.16 | 18.26 | 17.76 | 5,330,492 |
| Apr 11, 2024 | 17.84 | 18.45 | 17.76 | 18.26 | 17.76 | 5,440,515 |
| Apr 10, 2024 | 17.70 | 18.10 | 17.63 | 17.84 | 17.35 | 5,454,400 |
| Apr 9, 2024 | 17.90 | 18.00 | 17.55 | 17.66 | 17.18 | 4,498,761 |
| Apr 8, 2024 | 18.06 | 18.20 | 17.82 | 17.94 | 17.45 | 5,021,109 |
| Apr 3, 2024 | 17.92 | 18.08 | 17.75 | 18.08 | 17.58 | 6,250,107 |
| Apr 2, 2024 | 17.80 | 17.99 | 17.48 | 17.86 | 17.37 | 7,657,679 |
| Apr 1, 2024 | 18.13 | 18.22 | 17.78 | 18.17 | 17.67 | 5,686,000 |
| Mar 29, 2024 | 17.74 | 18.13 | 17.60 | 18.12 | 17.62 | 3,080,700 |
| Mar 28, 2024 | 17.40 | 18.26 | 17.31 | 17.85 | 17.36 | 8,042,014 |
| Mar 27, 2024 | 17.45 | 17.75 | 17.36 | 17.40 | 16.92 | 4,163,583 |
| Mar 26, 2024 | 17.12 | 17.63 | 17.12 | 17.57 | 17.09 | 4,956,334 |
| Mar 25, 2024 | 16.88 | 17.32 | 16.80 | 17.15 | 16.68 | 4,678,260 |
| Mar 22, 2024 | 17.08 | 17.20 | 16.80 | 16.91 | 16.45 | 4,127,075 |
| Mar 21, 2024 | 17.42 | 17.46 | 17.20 | 17.22 | 16.75 | 2,513,400 |
| Mar 20, 2024 | 17.19 | 17.42 | 17.10 | 17.40 | 16.92 | 3,174,714 |
| Mar 19, 2024 | 17.39 | 17.42 | 17.15 | 17.17 | 16.70 | 2,818,601 |
| Mar 18, 2024 | 17.32 | 17.44 | 17.13 | 17.38 | 16.90 | 4,336,004 |
| Mar 15, 2024 | 17.00 | 17.35 | 16.91 | 17.25 | 16.78 | 4,721,361 |
| Mar 14, 2024 | 16.64 | 17.08 | 16.56 | 17.01 | 16.54 | 6,721,408 |
| Mar 13, 2024 | 16.80 | 16.94 | 16.47 | 16.63 | 16.17 | 7,371,092 |
| Mar 12, 2024 | 17.69 | 17.72 | 16.79 | 16.88 | 16.42 | 9,874,242 |
| Mar 11, 2024 | 17.82 | 17.93 | 17.38 | 17.71 | 17.22 | 5,756,169 |
| Mar 8, 2024 | 17.35 | 17.94 | 17.28 | 17.83 | 17.34 | 7,706,759 |
| Mar 7, 2024 | 17.14 | 17.43 | 16.98 | 17.34 | 16.86 | 7,104,565 |
| Mar 6, 2024 | 17.05 | 17.20 | 16.95 | 17.19 | 16.72 | 4,831,926 |
| Mar 5, 2024 | 17.04 | 17.15 | 16.95 | 17.01 | 16.54 | 4,088,125 |
| Mar 4, 2024 | 16.95 | 17.16 | 16.80 | 17.08 | 16.61 | 7,356,500 |
| Mar 1, 2024 | 17.69 | 17.81 | 16.95 | 17.01 | 16.54 | 9,293,032 |
| Feb 29, 2024 | 17.10 | 17.69 | 17.09 | 17.69 | 17.21 | 6,805,097 |
| Feb 28, 2024 | 17.28 | 17.41 | 17.07 | 17.10 | 16.63 | 6,194,149 |
| Feb 27, 2024 | 16.99 | 17.25 | 16.91 | 17.24 | 16.77 | 5,321,211 |
| Feb 26, 2024 | 17.32 | 17.33 | 16.96 | 17.05 | 16.58 | 6,692,800 |
| Feb 23, 2024 | 17.40 | 17.45 | 17.08 | 17.32 | 16.85 | 6,932,215 |
| Feb 22, 2024 | 17.94 | 17.95 | 17.28 | 17.40 | 16.92 | 10,198,547 |
| Feb 21, 2024 | 18.16 | 18.34 | 17.48 | 17.99 | 17.50 | 7,563,199 |
| Feb 20, 2024 | 17.73 | 18.30 | 17.60 | 18.16 | 17.66 | 4,430,789 |
| Feb 19, 2024 | 17.99 | 17.99 | 17.21 | 17.78 | 17.29 | 6,805,374 |
| Feb 8, 2024 | 18.25 | 19.10 | 17.95 | 18.00 | 17.51 | 8,055,567 |
| Feb 7, 2024 | 17.47 | 18.30 | 17.44 | 18.25 | 17.75 | 7,637,571 |
| Feb 6, 2024 | 17.07 | 17.80 | 17.04 | 17.67 | 17.19 | 7,908,109 |
| Feb 5, 2024 | 17.30 | 18.00 | 16.83 | 17.24 | 16.77 | 6,951,895 |
| Feb 2, 2024 | 17.00 | 17.63 | 16.90 | 17.39 | 16.91 | 7,448,700 |
| Feb 1, 2024 | 16.92 | 17.32 | 16.81 | 17.04 | 16.57 | 5,106,214 |
| Jan 31, 2024 | 16.81 | 17.27 | 16.70 | 17.01 | 16.54 | 4,313,900 |
| Jan 30, 2024 | 17.02 | 17.42 | 16.91 | 16.92 | 16.46 | 3,574,661 |
| Jan 29, 2024 | 17.07 | 17.66 | 16.80 | 17.20 | 16.73 | 6,674,112 |
| Jan 26, 2024 | 16.73 | 17.14 | 16.67 | 16.99 | 16.52 | 4,258,825 |
| Jan 25, 2024 | 15.62 | 16.74 | 15.62 | 16.71 | 16.25 | 4,975,200 |
| Jan 24, 2024 | 15.15 | 15.63 | 15.15 | 15.62 | 15.19 | 3,276,855 |
| Jan 23, 2024 | 15.01 | 15.22 | 14.71 | 15.15 | 14.73 | 2,675,309 |
| Jan 22, 2024 | 15.72 | 15.72 | 14.90 | 14.91 | 14.50 | 3,106,019 |
| Jan 19, 2024 | 15.88 | 15.94 | 15.63 | 15.75 | 15.32 | 2,265,100 |
| Jan 18, 2024 | 16.03 | 16.19 | 15.51 | 15.88 | 15.44 | 3,841,300 |
| Jan 17, 2024 | 16.28 | 16.48 | 16.18 | 16.21 | 15.77 | 3,630,000 |
| Jan 16, 2024 | 16.31 | 16.35 | 16.12 | 16.34 | 15.89 | 1,803,000 |
| Jan 15, 2024 | 16.15 | 16.52 | 16.14 | 16.36 | 15.91 | 3,855,421 |
| Jan 12, 2024 | 15.92 | 16.22 | 15.87 | 16.17 | 15.73 | 2,696,200 |
| Jan 11, 2024 | 15.94 | 16.10 | 15.82 | 15.93 | 15.49 | 2,803,800 |
| Jan 10, 2024 | 15.80 | 16.11 | 15.72 | 16.03 | 15.59 | 3,162,147 |
| Jan 9, 2024 | 15.64 | 15.89 | 15.44 | 15.79 | 15.36 | 2,826,300 |
| Jan 8, 2024 | 15.97 | 16.03 | 15.60 | 15.64 | 15.21 | 3,419,901 |
| Jan 5, 2024 | 15.95 | 16.17 | 15.87 | 16.01 | 15.57 | 3,261,836 |
| Jan 4, 2024 | 15.81 | 15.97 | 15.76 | 15.92 | 15.48 | 3,657,185 |
| Jan 3, 2024 | 15.78 | 15.90 | 15.62 | 15.86 | 15.43 | 3,738,305 |
| Jan 2, 2024 | 16.00 | 16.12 | 15.80 | 15.80 | 15.37 | 5,094,729 |
| Dec 29, 2023 | 16.14 | 16.17 | 15.95 | 15.96 | 15.52 | 2,739,764 |
| Dec 28, 2023 | 16.39 | 16.42 | 16.13 | 16.14 | 15.70 | 2,725,221 |
| Dec 27, 2023 | 16.40 | 16.53 | 16.30 | 16.41 | 15.96 | 1,459,380 |
| Dec 26, 2023 | 16.60 | 16.73 | 16.33 | 16.39 | 15.94 | 1,369,200 |
| Dec 25, 2023 | 16.67 | 16.84 | 16.43 | 16.57 | 16.12 | 2,145,800 |
| Dec 22, 2023 | 16.72 | 16.96 | 16.60 | 16.85 | 16.39 | 2,267,287 |
| Dec 21, 2023 | 16.66 | 16.81 | 16.52 | 16.74 | 16.28 | 1,631,036 |
| Dec 20, 2023 | 16.77 | 16.92 | 16.68 | 16.74 | 16.28 | 1,954,732 |
| Dec 19, 2023 | 16.76 | 16.85 | 16.64 | 16.77 | 16.31 | 1,656,700 |
| Dec 18, 2023 | 16.65 | 16.90 | 16.64 | 16.80 | 16.34 | 2,629,787 |
| Dec 15, 2023 | 16.90 | 16.96 | 16.64 | 16.66 | 16.20 | 2,344,335 |
| Dec 14, 2023 | 16.80 | 16.88 | 16.71 | 16.76 | 16.30 | 1,420,114 |
| Dec 13, 2023 | 16.74 | 16.99 | 16.74 | 16.80 | 16.34 | 2,325,943 |
| Dec 12, 2023 | 16.88 | 16.90 | 16.58 | 16.84 | 16.38 | 2,689,540 |
| Dec 11, 2023 | 16.46 | 16.88 | 16.22 | 16.87 | 16.41 | 4,089,789 |
| Dec 8, 2023 | 16.23 | 16.56 | 16.17 | 16.46 | 16.01 | 3,457,834 |
| Dec 7, 2023 | 16.24 | 16.32 | 16.09 | 16.27 | 15.82 | 2,116,692 |
| Dec 6, 2023 | 16.43 | 16.43 | 16.01 | 16.35 | 15.90 | 2,552,951 |
| Dec 5, 2023 | 16.41 | 16.52 | 16.28 | 16.35 | 15.90 | 3,343,389 |
| Dec 4, 2023 | 16.08 | 16.44 | 16.00 | 16.42 | 15.97 | 3,207,841 |
| Dec 1, 2023 | 15.98 | 16.06 | 15.79 | 16.06 | 15.62 | 2,363,629 |
| Nov 30, 2023 | 15.79 | 16.02 | 15.69 | 15.94 | 15.50 | 3,079,849 |
| Nov 29, 2023 | 15.81 | 15.87 | 15.70 | 15.75 | 15.32 | 1,382,599 |
| Nov 28, 2023 | 15.84 | 15.84 | 15.65 | 15.82 | 15.39 | 1,680,100 |
| Nov 27, 2023 | 15.95 | 15.95 | 15.67 | 15.81 | 15.38 | 1,847,000 |
| Nov 24, 2023 | 15.86 | 15.96 | 15.79 | 15.87 | 15.44 | 2,128,602 |
| Nov 23, 2023 | 15.70 | 15.90 | 15.52 | 15.89 | 15.45 | 2,604,000 |
| Nov 22, 2023 | 15.66 | 15.90 | 15.60 | 15.79 | 15.36 | 3,309,061 |
| Nov 21, 2023 | 15.57 | 15.77 | 15.50 | 15.66 | 15.23 | 2,533,106 |
| Nov 20, 2023 | 15.57 | 15.67 | 15.46 | 15.51 | 15.09 | 1,800,102 |
| Nov 17, 2023 | 15.53 | 15.62 | 15.48 | 15.52 | 15.09 | 1,731,226 |
| Nov 16, 2023 | 15.65 | 15.68 | 15.47 | 15.58 | 15.15 | 1,519,000 |
| Nov 15, 2023 | 15.75 | 15.80 | 15.61 | 15.65 | 15.22 | 1,896,700 |
| Nov 14, 2023 | 15.65 | 15.76 | 15.61 | 15.70 | 15.27 | 2,084,888 |
| Nov 13, 2023 | 15.78 | 15.88 | 15.56 | 15.68 | 15.25 | 2,274,617 |
| Nov 10, 2023 | 15.61 | 15.80 | 15.46 | 15.73 | 15.30 | 2,202,115 |
| Nov 9, 2023 | 15.71 | 15.74 | 15.62 | 15.69 | 15.26 | 1,509,345 |
| Nov 8, 2023 | 15.66 | 15.77 | 15.57 | 15.67 | 15.24 | 1,859,100 |
| Nov 7, 2023 | 15.64 | 15.69 | 15.57 | 15.61 | 15.18 | 1,463,581 |