Shanghai - Delayed Quote CNY
Beijing Wantai Biological Pharmacy Enterprise Co., Ltd. (603392.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 |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 72.03 | 75.25 | 71.00 | 75.13 | 75.13 | 7,481,378 |
| Nov 6, 2024 | 72.69 | 73.67 | 71.32 | 71.67 | 71.67 | 5,031,067 |
| Nov 5, 2024 | 71.96 | 72.99 | 71.40 | 72.98 | 72.98 | 5,819,820 |
| Nov 4, 2024 | 71.75 | 73.50 | 71.74 | 71.96 | 71.96 | 3,732,231 |
| Nov 1, 2024 | 71.56 | 73.56 | 71.21 | 72.50 | 72.50 | 5,065,477 |
| Oct 31, 2024 | 71.80 | 71.92 | 70.70 | 71.38 | 71.38 | 4,267,613 |
| Oct 30, 2024 | 73.54 | 73.70 | 71.50 | 71.89 | 71.89 | 4,261,071 |
| Oct 29, 2024 | 74.96 | 75.44 | 73.40 | 73.45 | 73.45 | 5,665,331 |
| Oct 28, 2024 | 76.18 | 76.20 | 73.83 | 74.97 | 74.97 | 4,263,567 |
| Oct 25, 2024 | 75.11 | 76.36 | 74.19 | 75.96 | 75.96 | 5,725,941 |
| Oct 24, 2024 | 73.40 | 77.80 | 73.06 | 76.41 | 76.41 | 8,428,599 |
| Oct 23, 2024 | 73.28 | 74.43 | 72.74 | 73.55 | 73.55 | 5,240,536 |
| Oct 22, 2024 | 72.34 | 73.97 | 71.23 | 73.18 | 73.18 | 4,928,144 |
| Oct 21, 2024 | 72.30 | 73.00 | 71.30 | 71.80 | 71.80 | 5,436,466 |
| Oct 18, 2024 | 70.10 | 74.00 | 69.28 | 72.30 | 72.30 | 6,804,691 |
| Oct 17, 2024 | 70.47 | 72.00 | 70.00 | 70.02 | 70.02 | 3,837,341 |
| Oct 16, 2024 | 71.00 | 71.82 | 69.91 | 70.50 | 70.50 | 4,503,710 |
| Oct 15, 2024 | 73.00 | 74.06 | 71.92 | 71.95 | 71.95 | 4,172,726 |
| Oct 14, 2024 | 73.65 | 74.11 | 71.67 | 73.28 | 73.28 | 5,080,965 |
| Oct 11, 2024 | 77.50 | 77.50 | 72.55 | 73.34 | 73.34 | 4,893,803 |
| Oct 10, 2024 | 78.62 | 79.78 | 75.57 | 77.02 | 77.02 | 7,388,865 |
| Oct 9, 2024 | 81.49 | 83.31 | 77.31 | 77.80 | 77.80 | 10,870,623 |
| Oct 8, 2024 | 89.89 | 89.89 | 80.08 | 83.80 | 83.80 | 15,357,057 |
| Sep 30, 2024 | 75.18 | 82.27 | 75.18 | 81.87 | 81.87 | 12,884,197 |
| Sep 27, 2024 | 73.50 | 75.35 | 73.00 | 74.87 | 74.87 | 4,247,003 |
| Sep 26, 2024 | 70.70 | 73.11 | 70.57 | 73.04 | 73.04 | 4,216,363 |
| Sep 25, 2024 | 71.50 | 72.88 | 70.58 | 70.70 | 70.70 | 3,698,579 |
| Sep 24, 2024 | 69.47 | 71.46 | 69.24 | 71.13 | 71.13 | 3,351,384 |
| Sep 23, 2024 | 70.60 | 70.85 | 69.00 | 69.24 | 69.24 | 1,739,533 |
| Sep 20, 2024 | 69.96 | 70.60 | 69.42 | 70.60 | 70.60 | 1,987,533 |
| Sep 19, 2024 | 68.60 | 70.41 | 68.21 | 70.00 | 70.00 | 2,348,543 |
| Sep 18, 2024 | 68.36 | 68.98 | 67.63 | 68.61 | 68.61 | 1,464,126 |
| Sep 13, 2024 | 68.35 | 68.66 | 67.80 | 67.99 | 67.99 | 1,299,056 |
| Sep 12, 2024 | 68.95 | 69.76 | 68.00 | 68.01 | 68.01 | 1,291,014 |
| Sep 11, 2024 | 68.39 | 69.22 | 68.31 | 68.88 | 68.88 | 1,205,978 |
| Sep 10, 2024 | 67.91 | 69.00 | 66.75 | 68.70 | 68.70 | 2,311,538 |
| Sep 9, 2024 | 68.48 | 68.99 | 67.46 | 67.68 | 67.68 | 1,678,181 |
| Sep 6, 2024 | 69.22 | 69.40 | 68.41 | 68.47 | 68.47 | 1,217,223 |
| Sep 5, 2024 | 68.70 | 69.65 | 68.33 | 69.22 | 69.22 | 1,980,985 |
| Sep 4, 2024 | 69.60 | 70.49 | 67.80 | 68.58 | 68.58 | 2,757,502 |
| Sep 3, 2024 | 69.50 | 70.60 | 69.47 | 70.04 | 70.04 | 1,506,018 |
| Sep 2, 2024 | 70.80 | 71.33 | 69.50 | 69.85 | 69.85 | 2,010,938 |
| Aug 30, 2024 | 70.35 | 70.99 | 70.01 | 70.99 | 70.99 | 2,972,127 |
| Aug 29, 2024 | 70.19 | 70.98 | 69.80 | 70.27 | 70.27 | 2,166,127 |
| Aug 28, 2024 | 69.60 | 70.78 | 68.67 | 70.53 | 70.53 | 2,899,644 |
| Aug 27, 2024 | 71.05 | 72.40 | 69.81 | 70.21 | 70.21 | 4,961,042 |
| Aug 26, 2024 | 70.18 | 76.98 | 69.51 | 72.71 | 72.71 | 9,171,906 |
| Aug 23, 2024 | 68.09 | 70.50 | 67.88 | 69.98 | 69.98 | 2,590,483 |
| Aug 22, 2024 | 69.15 | 69.48 | 67.40 | 68.84 | 68.84 | 2,268,258 |
| Aug 21, 2024 | 68.84 | 70.15 | 68.44 | 69.19 | 69.19 | 1,865,354 |
| Aug 20, 2024 | 69.69 | 69.96 | 68.38 | 69.19 | 69.19 | 1,925,210 |
| Aug 19, 2024 | 70.38 | 71.45 | 69.20 | 69.20 | 69.20 | 2,753,964 |
| Aug 16, 2024 | 68.63 | 70.66 | 68.17 | 70.38 | 70.38 | 3,949,399 |
| Aug 15, 2024 | 65.60 | 70.10 | 65.50 | 69.08 | 69.08 | 4,882,718 |
| Aug 14, 2024 | 68.26 | 68.33 | 66.00 | 66.00 | 66.00 | 4,669,585 |
| Aug 13, 2024 | 70.98 | 73.32 | 67.59 | 68.19 | 68.19 | 7,303,601 |
| Aug 12, 2024 | 67.20 | 68.08 | 66.61 | 67.62 | 67.62 | 1,506,648 |
| Aug 9, 2024 | 67.76 | 68.40 | 66.68 | 67.13 | 67.13 | 1,936,917 |
| Aug 8, 2024 | 68.28 | 68.79 | 67.65 | 67.65 | 67.65 | 1,698,424 |
| Aug 7, 2024 | 68.21 | 68.80 | 67.80 | 68.44 | 68.44 | 2,036,923 |
| Aug 6, 2024 | 67.38 | 68.86 | 67.10 | 68.84 | 68.84 | 3,063,733 |
| Aug 5, 2024 | 67.20 | 68.65 | 66.78 | 67.04 | 67.04 | 2,652,592 |
| Aug 2, 2024 | 67.88 | 69.25 | 67.00 | 67.92 | 67.92 | 2,368,310 |
| Aug 1, 2024 | 68.60 | 69.00 | 67.79 | 67.99 | 67.99 | 2,244,702 |
| Jul 31, 2024 | 66.50 | 69.28 | 66.50 | 68.89 | 68.89 | 3,977,683 |
| Jul 30, 2024 | 66.18 | 67.30 | 65.80 | 66.88 | 66.88 | 2,484,638 |
| Jul 29, 2024 | 65.80 | 66.88 | 65.45 | 66.18 | 66.18 | 2,111,254 |
| Jul 26, 2024 | 67.23 | 67.59 | 65.53 | 65.94 | 65.94 | 3,728,415 |
| Jul 25, 2024 | 68.02 | 68.84 | 67.36 | 67.39 | 67.39 | 2,882,786 |
| Jul 24, 2024 | 68.04 | 69.42 | 65.64 | 68.57 | 68.57 | 6,299,475 |
| Jul 23, 2024 | 73.60 | 73.60 | 68.10 | 68.38 | 68.38 | 7,708,268 |
| Jul 22, 2024 | 74.28 | 74.50 | 73.06 | 73.84 | 73.84 | 3,206,898 |
| Jul 19, 2024 | 73.40 | 74.83 | 73.00 | 74.22 | 74.22 | 4,292,573 |
| Jul 18, 2024 | 73.01 | 73.94 | 72.66 | 73.39 | 73.39 | 4,448,858 |
| Jul 17, 2024 | 69.90 | 75.58 | 69.61 | 73.70 | 73.70 | 8,726,742 |
| Jul 16, 2024 | 68.70 | 70.15 | 67.77 | 70.04 | 70.04 | 5,397,486 |
| Jul 15, 2024 | 65.57 | 70.16 | 65.08 | 68.70 | 68.70 | 6,540,406 |
| Jul 12, 2024 | 65.70 | 66.38 | 65.51 | 66.02 | 66.02 | 1,699,539 |
| Jul 11, 2024 | 66.50 | 66.69 | 65.61 | 65.95 | 65.95 | 2,812,611 |
| Jul 10, 2024 | 65.35 | 66.28 | 65.35 | 65.59 | 65.59 | 1,363,036 |
| Jul 9, 2024 | 65.18 | 65.86 | 64.65 | 65.63 | 65.63 | 1,709,987 |
| Jul 8, 2024 | 65.95 | 66.30 | 65.21 | 65.30 | 65.30 | 1,516,280 |
| Jul 5, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Jul 4, 2024 | 65.68 | 65.85 | 65.10 | 65.10 | 65.10 | 1,528,277 |
| Jul 3, 2024 | 65.56 | 65.91 | 65.08 | 65.75 | 65.75 | 1,272,633 |
| Jul 2, 2024 | 65.44 | 66.37 | 64.95 | 65.70 | 65.70 | 1,584,525 |
| Jul 1, 2024 | 65.66 | 65.92 | 64.77 | 65.54 | 65.54 | 1,664,799 |
| Jun 28, 2024 | 65.96 | 66.25 | 65.56 | 65.88 | 65.88 | 1,905,849 |
| Jun 27, 2024 | 66.06 | 66.59 | 65.35 | 65.96 | 65.96 | 2,084,517 |
| Jun 26, 2024 | 65.50 | 66.66 | 64.58 | 66.36 | 66.36 | 2,424,725 |
| Jun 25, 2024 | 65.80 | 66.20 | 64.60 | 65.40 | 65.40 | 2,555,223 |
| Jun 24, 2024 | 65.68 | 66.50 | 65.48 | 65.50 | 65.50 | 2,312,057 |
| Jun 21, 2024 | 65.30 | 66.28 | 64.85 | 66.07 | 66.07 | 2,451,778 |
| Jun 20, 2024 | 64.89 | 67.58 | 64.36 | 65.64 | 65.64 | 3,549,386 |
| Jun 19, 2024 | 66.00 | 66.08 | 64.92 | 64.92 | 64.92 | 2,641,471 |
| Jun 18, 2024 | 66.25 | 66.72 | 65.55 | 66.17 | 66.17 | 2,269,585 |
| Jun 17, 2024 | 66.40 | 66.98 | 64.80 | 66.73 | 66.73 | 2,441,719 |
| Jun 14, 2024 | 67.85 | 68.08 | 66.50 | 66.75 | 66.75 | 4,090,901 |
| Jun 13, 2024 | 66.90 | 68.69 | 66.66 | 68.08 | 68.08 | 3,360,599 |
| Jun 12, 2024 | 67.19 | 67.65 | 66.63 | 66.99 | 66.99 | 2,240,072 |
| Jun 11, 2024 | 66.50 | 67.54 | 65.33 | 67.24 | 67.24 | 2,642,299 |
| Jun 7, 2024 | 66.80 | 66.98 | 65.68 | 66.58 | 66.58 | 2,572,900 |
| Jun 6, 2024 | 67.40 | 67.40 | 65.67 | 66.29 | 66.29 | 2,768,582 |
| Jun 5, 2024 | 67.45 | 68.20 | 66.68 | 67.10 | 67.10 | 2,311,850 |
| Jun 4, 2024 | 66.48 | 69.80 | 66.16 | 67.80 | 67.80 | 4,654,762 |
| Jun 3, 2024 | 0.32 Dividend | |||||
| Jun 3, 2024 | 67.40 | 67.50 | 66.30 | 66.55 | 66.55 | 2,280,113 |
| May 31, 2024 | 67.51 | 68.17 | 66.73 | 68.12 | 67.80 | 3,558,600 |
| May 30, 2024 | 66.30 | 67.50 | 65.83 | 67.19 | 66.87 | 3,026,395 |
| May 29, 2024 | 66.30 | 67.67 | 66.00 | 66.57 | 66.26 | 3,338,861 |
| May 28, 2024 | 66.30 | 67.09 | 65.11 | 66.29 | 65.98 | 4,371,330 |
| May 27, 2024 | 63.82 | 70.00 | 61.90 | 67.38 | 67.06 | 7,757,850 |
| May 24, 2024 | 65.40 | 65.53 | 63.78 | 63.82 | 63.52 | 2,509,606 |
| May 23, 2024 | 65.83 | 65.88 | 64.80 | 65.32 | 65.01 | 2,129,279 |
| May 22, 2024 | 65.77 | 65.94 | 64.31 | 65.63 | 65.32 | 2,977,843 |
| May 21, 2024 | 66.46 | 66.69 | 65.63 | 65.86 | 65.55 | 2,095,104 |
| May 20, 2024 | 66.61 | 67.32 | 65.90 | 66.52 | 66.21 | 3,135,717 |
| May 17, 2024 | 65.93 | 66.73 | 65.40 | 66.61 | 66.30 | 2,491,434 |
| May 16, 2024 | 66.08 | 67.22 | 65.40 | 65.93 | 65.62 | 2,871,096 |
| May 15, 2024 | 67.12 | 67.16 | 65.83 | 66.03 | 65.72 | 2,304,215 |
| May 14, 2024 | 65.60 | 67.37 | 65.51 | 67.26 | 66.94 | 4,089,867 |
| May 13, 2024 | 66.00 | 66.50 | 64.86 | 65.50 | 65.19 | 3,256,330 |
| May 10, 2024 | 68.32 | 68.78 | 66.28 | 66.30 | 65.99 | 4,936,038 |
| May 9, 2024 | 68.20 | 69.18 | 68.15 | 68.31 | 67.99 | 3,543,896 |
| May 8, 2024 | 70.50 | 70.69 | 68.40 | 68.65 | 68.33 | 4,444,646 |
| May 7, 2024 | 68.97 | 70.81 | 68.57 | 70.23 | 69.90 | 6,010,780 |
| May 6, 2024 | 68.90 | 69.60 | 68.50 | 69.22 | 68.89 | 5,333,304 |
| Apr 30, 2024 | 68.06 | 68.86 | 67.70 | 68.28 | 67.96 | 4,508,523 |
| Apr 29, 2024 | 68.30 | 69.38 | 67.68 | 68.50 | 68.18 | 7,108,128 |
| Apr 26, 2024 | 63.00 | 69.74 | 63.00 | 68.26 | 67.94 | 11,101,456 |
| Apr 25, 2024 | 63.98 | 65.46 | 63.20 | 63.40 | 63.10 | 5,721,167 |
| Apr 24, 2024 | 66.05 | 66.30 | 64.32 | 64.64 | 64.34 | 4,737,777 |
| Apr 23, 2024 | 66.50 | 66.66 | 64.50 | 66.04 | 65.73 | 5,800,734 |
| Apr 22, 2024 | 66.61 | 67.63 | 65.89 | 66.54 | 66.23 | 4,659,246 |
| Apr 19, 2024 | 66.66 | 68.51 | 64.91 | 66.72 | 66.41 | 8,335,820 |
| Apr 18, 2024 | 69.71 | 69.71 | 67.02 | 67.28 | 66.96 | 8,436,077 |
| Apr 17, 2024 | 69.51 | 71.89 | 68.06 | 70.19 | 69.86 | 8,114,749 |
| Apr 16, 2024 | 70.90 | 74.30 | 69.20 | 70.13 | 69.80 | 9,878,195 |
| Apr 15, 2024 | 77.77 | 78.50 | 70.23 | 71.30 | 70.97 | 14,154,274 |
| Apr 12, 2024 | 81.50 | 81.50 | 75.99 | 77.14 | 76.78 | 19,086,715 |
| Apr 11, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 73.81 | 2,008,682 |
| Apr 10, 2024 | 68.10 | 69.31 | 67.19 | 67.42 | 67.10 | 5,014,709 |
| Apr 9, 2024 | 66.30 | 69.64 | 66.18 | 69.31 | 68.98 | 8,269,301 |
| Apr 8, 2024 | 64.22 | 69.18 | 63.41 | 66.85 | 66.54 | 8,691,221 |
| Apr 3, 2024 | 65.20 | 65.82 | 63.88 | 64.28 | 63.98 | 5,548,204 |
| Apr 2, 2024 | 67.96 | 69.10 | 64.75 | 65.64 | 65.33 | 8,306,066 |
| Apr 1, 2024 | 67.60 | 68.50 | 66.82 | 67.40 | 67.08 | 4,545,176 |
| Mar 29, 2024 | 68.99 | 68.99 | 65.50 | 67.64 | 67.32 | 4,809,684 |
| Mar 28, 2024 | 67.94 | 71.10 | 67.73 | 69.44 | 69.11 | 5,926,080 |
| Mar 27, 2024 | 70.98 | 70.98 | 68.09 | 68.09 | 67.77 | 6,028,230 |
| Mar 26, 2024 | 70.80 | 71.94 | 70.11 | 71.05 | 70.72 | 5,681,802 |
| Mar 25, 2024 | 74.80 | 75.51 | 71.39 | 71.39 | 71.05 | 7,708,086 |
| Mar 22, 2024 | 75.60 | 75.65 | 73.20 | 75.01 | 74.66 | 9,234,603 |
| Mar 21, 2024 | 72.70 | 75.80 | 72.51 | 74.93 | 74.58 | 9,058,019 |
| Mar 20, 2024 | 72.67 | 74.50 | 72.29 | 73.21 | 72.87 | 6,340,443 |
| Mar 19, 2024 | 73.65 | 75.20 | 72.50 | 72.95 | 72.61 | 7,058,131 |
| Mar 18, 2024 | 70.88 | 74.56 | 70.71 | 73.45 | 73.10 | 8,462,882 |
| Mar 15, 2024 | 72.80 | 73.99 | 70.63 | 71.27 | 70.94 | 8,142,386 |
| Mar 14, 2024 | 74.90 | 75.26 | 71.98 | 73.50 | 73.15 | 8,400,325 |
| Mar 13, 2024 | 73.71 | 76.66 | 72.68 | 73.00 | 72.66 | 10,866,617 |
| Mar 12, 2024 | 72.50 | 75.46 | 72.42 | 74.03 | 73.68 | 10,473,164 |
| Mar 11, 2024 | 72.90 | 72.90 | 70.00 | 72.70 | 72.36 | 10,778,249 |
| Mar 8, 2024 | 66.90 | 73.72 | 66.88 | 72.75 | 72.41 | 17,469,625 |
| Mar 7, 2024 | 69.88 | 70.65 | 66.96 | 67.02 | 66.71 | 13,910,090 |
| Mar 6, 2024 | 73.35 | 73.83 | 70.10 | 70.95 | 70.62 | 13,333,438 |
| Mar 5, 2024 | 74.89 | 76.88 | 72.75 | 74.15 | 73.80 | 13,006,273 |
| Mar 4, 2024 | 73.10 | 76.99 | 73.08 | 75.15 | 74.80 | 12,915,160 |
| Mar 1, 2024 | 73.00 | 77.00 | 71.52 | 75.01 | 74.66 | 13,742,789 |
| Feb 29, 2024 | 70.10 | 75.00 | 70.10 | 73.55 | 73.20 | 13,209,832 |
| Feb 28, 2024 | 74.00 | 75.29 | 70.91 | 70.91 | 70.58 | 16,086,894 |
| Feb 27, 2024 | 66.74 | 74.01 | 66.66 | 74.01 | 73.66 | 16,322,646 |
| Feb 26, 2024 | 69.10 | 70.44 | 65.65 | 67.28 | 66.96 | 14,186,508 |
| Feb 23, 2024 | 68.60 | 71.80 | 67.37 | 70.18 | 69.85 | 16,831,597 |
| Feb 22, 2024 | 60.70 | 67.35 | 60.60 | 67.35 | 67.03 | 15,434,699 |
| Feb 21, 2024 | 59.85 | 61.90 | 59.07 | 61.23 | 60.94 | 12,663,934 |
| Feb 20, 2024 | 59.90 | 62.80 | 59.65 | 60.88 | 60.59 | 12,954,036 |
| Feb 19, 2024 | 61.00 | 61.96 | 59.45 | 60.73 | 60.44 | 15,874,808 |
| Feb 8, 2024 | 64.48 | 66.10 | 58.88 | 62.76 | 62.47 | 28,439,687 |
| Feb 7, 2024 | 59.99 | 61.47 | 57.75 | 61.47 | 61.18 | 10,618,127 |
| Feb 6, 2024 | 50.00 | 55.88 | 50.00 | 55.88 | 55.62 | 8,892,053 |
| Feb 5, 2024 | 50.50 | 52.50 | 47.62 | 50.80 | 50.56 | 12,800,054 |
| Feb 2, 2024 | 53.46 | 53.46 | 48.99 | 50.74 | 50.50 | 11,457,397 |
| Feb 1, 2024 | 54.28 | 55.00 | 52.73 | 52.94 | 52.69 | 10,671,716 |
| Jan 31, 2024 | 54.58 | 56.39 | 53.75 | 53.99 | 53.74 | 9,670,037 |
| Jan 30, 2024 | 55.05 | 56.10 | 53.88 | 54.43 | 54.17 | 10,774,606 |
| Jan 29, 2024 | 59.80 | 60.50 | 55.89 | 56.01 | 55.75 | 15,458,050 |
| Jan 26, 2024 | 59.68 | 61.33 | 59.39 | 60.34 | 60.06 | 10,933,217 |
| Jan 25, 2024 | 61.36 | 62.00 | 58.88 | 60.38 | 60.10 | 16,148,329 |
| Jan 24, 2024 | 63.10 | 65.21 | 60.50 | 62.00 | 61.71 | 16,495,511 |
| Jan 23, 2024 | 63.10 | 65.78 | 62.95 | 64.36 | 64.06 | 11,977,725 |
| Jan 22, 2024 | 66.98 | 67.18 | 62.70 | 63.50 | 63.20 | 14,775,423 |
| Jan 19, 2024 | 68.11 | 69.34 | 66.76 | 67.21 | 66.89 | 10,670,733 |
| Jan 18, 2024 | 67.10 | 69.49 | 67.10 | 69.00 | 68.68 | 15,584,561 |
| Jan 17, 2024 | 70.80 | 71.32 | 67.99 | 67.99 | 67.67 | 14,231,445 |
| Jan 16, 2024 | 74.11 | 74.58 | 69.09 | 70.91 | 70.58 | 20,001,531 |
| Jan 15, 2024 | 73.55 | 76.42 | 72.51 | 73.23 | 72.89 | 15,400,680 |
| Jan 12, 2024 | 75.33 | 76.54 | 72.30 | 73.40 | 73.06 | 22,660,174 |
| Jan 11, 2024 | 75.00 | 77.87 | 74.23 | 75.69 | 75.33 | 21,929,577 |
| Jan 10, 2024 | 82.21 | 87.49 | 73.50 | 76.80 | 76.44 | 34,076,951 |
| Jan 9, 2024 | 86.35 | 86.35 | 80.20 | 81.65 | 81.27 | 24,841,084 |
| Jan 8, 2024 | 79.82 | 88.00 | 79.51 | 87.00 | 86.59 | 27,169,899 |
| Jan 5, 2024 | 74.16 | 82.10 | 73.70 | 80.35 | 79.97 | 25,456,248 |
| Jan 4, 2024 | 74.60 | 77.70 | 74.60 | 74.80 | 74.45 | 14,592,374 |
| Jan 3, 2024 | 77.00 | 77.20 | 73.60 | 75.00 | 74.65 | 15,956,290 |
| Jan 2, 2024 | 75.50 | 78.44 | 73.40 | 77.25 | 76.89 | 28,167,114 |
| Dec 29, 2023 | 67.50 | 75.13 | 67.50 | 75.13 | 74.78 | 32,492,582 |
| Dec 28, 2023 | 73.50 | 74.08 | 67.01 | 68.30 | 67.98 | 34,260,903 |
| Dec 27, 2023 | 76.00 | 79.60 | 72.41 | 74.17 | 73.82 | 32,969,196 |
| Dec 26, 2023 | 68.88 | 76.56 | 68.26 | 76.56 | 76.20 | 29,900,643 |
| Dec 25, 2023 | 65.50 | 70.65 | 64.66 | 69.60 | 69.27 | 23,579,318 |
| Dec 22, 2023 | 63.91 | 65.70 | 63.00 | 64.54 | 64.24 | 17,606,859 |
| Dec 21, 2023 | 59.00 | 64.99 | 58.20 | 63.83 | 63.53 | 27,264,947 |
| Dec 20, 2023 | 57.83 | 61.38 | 57.52 | 59.08 | 58.80 | 20,256,657 |
| Dec 19, 2023 | 52.17 | 57.62 | 52.00 | 57.62 | 57.35 | 16,156,785 |
| Dec 18, 2023 | 53.96 | 55.56 | 52.15 | 52.38 | 52.13 | 16,560,434 |
| Dec 15, 2023 | 48.19 | 52.51 | 48.02 | 52.51 | 52.26 | 11,768,855 |
| Dec 14, 2023 | 48.09 | 48.99 | 47.65 | 47.74 | 47.52 | 3,353,921 |
| Dec 13, 2023 | 47.14 | 48.83 | 47.13 | 47.75 | 47.53 | 4,811,280 |
| Dec 12, 2023 | 48.49 | 48.49 | 47.20 | 47.37 | 47.15 | 3,457,600 |
| Dec 11, 2023 | 48.01 | 48.50 | 46.94 | 48.30 | 48.07 | 5,043,547 |
| Dec 8, 2023 | 47.56 | 49.47 | 46.85 | 48.15 | 47.92 | 6,030,745 |
| Dec 7, 2023 | 47.35 | 49.48 | 47.11 | 47.95 | 47.72 | 4,823,398 |
| Dec 6, 2023 | 47.41 | 48.00 | 46.73 | 47.35 | 47.13 | 3,048,921 |
| Dec 5, 2023 | 47.79 | 48.87 | 47.47 | 47.47 | 47.25 | 3,312,313 |
| Dec 4, 2023 | 49.46 | 49.54 | 47.04 | 47.95 | 47.72 | 5,307,666 |
| Dec 1, 2023 | 49.00 | 49.47 | 48.16 | 49.35 | 49.12 | 4,617,231 |
| Nov 30, 2023 | 47.40 | 49.54 | 47.03 | 48.82 | 48.59 | 7,513,658 |
| Nov 29, 2023 | 48.01 | 48.12 | 47.30 | 47.40 | 47.18 | 2,702,454 |
| Nov 28, 2023 | 47.12 | 49.00 | 46.30 | 47.81 | 47.59 | 5,278,218 |
| Nov 27, 2023 | 48.06 | 48.47 | 46.72 | 47.12 | 46.90 | 5,052,821 |
| Nov 24, 2023 | 48.80 | 49.11 | 48.19 | 48.55 | 48.32 | 2,633,411 |
| Nov 23, 2023 | 48.25 | 48.85 | 48.13 | 48.80 | 48.57 | 2,573,880 |
| Nov 22, 2023 | 49.30 | 49.53 | 48.40 | 48.40 | 48.17 | 2,810,791 |
| Nov 21, 2023 | 49.66 | 49.97 | 49.21 | 49.41 | 49.18 | 4,049,768 |
| Nov 20, 2023 | 48.58 | 49.81 | 48.55 | 49.66 | 49.43 | 4,024,130 |
| Nov 17, 2023 | 48.45 | 48.77 | 48.11 | 48.60 | 48.37 | 3,297,942 |
| Nov 16, 2023 | 48.91 | 49.45 | 48.44 | 48.49 | 48.26 | 2,598,964 |
| Nov 15, 2023 | 49.51 | 49.80 | 48.69 | 48.96 | 48.73 | 2,954,193 |
| Nov 14, 2023 | 49.02 | 49.75 | 48.59 | 49.01 | 48.78 | 3,207,706 |
| Nov 13, 2023 | 50.05 | 50.09 | 48.14 | 48.96 | 48.73 | 5,295,966 |
| Nov 10, 2023 | 49.58 | 50.27 | 48.77 | 49.75 | 49.52 | 5,199,919 |
| Nov 9, 2023 | 49.42 | 49.90 | 48.76 | 49.57 | 49.34 | 6,738,507 |
| Nov 8, 2023 | 47.40 | 50.08 | 47.10 | 49.19 | 48.96 | 10,832,578 |
| Nov 7, 2023 | 46.49 | 47.56 | 45.92 | 47.25 | 47.03 | 6,166,244 |