HKSE - Delayed Quote HKD
GUANGDONG INV (0270.HK)
6.190
0.000
(0.00%)
At close: 4:08:32 PM GMT+8
Currency in HKD 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 6.130 | 6.200 | 6.100 | 6.190 | 6.190 | 11,258,164 |
| May 14, 2025 | 6.150 | 6.200 | 6.080 | 6.190 | 6.190 | 9,663,973 |
| May 13, 2025 | 6.200 | 6.230 | 6.130 | 6.150 | 6.150 | 8,975,115 |
| May 12, 2025 | 6.160 | 6.210 | 6.110 | 6.170 | 6.170 | 11,390,100 |
| May 9, 2025 | 6.140 | 6.180 | 6.090 | 6.160 | 6.160 | 4,918,853 |
| May 8, 2025 | 6.170 | 6.170 | 6.090 | 6.110 | 6.110 | 7,777,162 |
| May 7, 2025 | 6.250 | 6.250 | 6.100 | 6.170 | 6.170 | 19,196,427 |
| May 6, 2025 | 6.250 | 6.270 | 6.100 | 6.190 | 6.190 | 16,500,648 |
| May 2, 2025 | 6.280 | 6.280 | 6.180 | 6.200 | 6.200 | 8,629,234 |
| Apr 30, 2025 | 6.270 | 6.300 | 6.150 | 6.280 | 6.280 | 14,470,694 |
| Apr 29, 2025 | 6.300 | 6.360 | 6.180 | 6.250 | 6.250 | 12,877,193 |
| Apr 28, 2025 | 6.160 | 6.430 | 6.160 | 6.360 | 6.360 | 26,170,350 |
| Apr 25, 2025 | 6.240 | 6.390 | 6.240 | 6.250 | 6.250 | 21,593,806 |
| Apr 24, 2025 | 6.200 | 6.340 | 6.140 | 6.310 | 6.310 | 19,122,060 |
| Apr 23, 2025 | 6.070 | 6.200 | 5.990 | 6.190 | 6.190 | 15,633,007 |
| Apr 22, 2025 | 5.960 | 6.050 | 5.940 | 6.010 | 6.010 | 8,904,066 |
| Apr 17, 2025 | 5.920 | 6.070 | 5.880 | 6.000 | 6.000 | 12,412,313 |
| Apr 16, 2025 | 5.910 | 5.960 | 5.810 | 5.930 | 5.930 | 7,700,000 |
| Apr 15, 2025 | 5.930 | 5.980 | 5.910 | 5.950 | 5.950 | 7,196,144 |
| Apr 14, 2025 | 6.000 | 6.000 | 5.930 | 5.980 | 5.980 | 10,774,650 |
| Apr 11, 2025 | 6.140 | 6.140 | 5.960 | 6.000 | 6.000 | 23,671,306 |
| Apr 10, 2025 | 6.060 | 6.170 | 6.030 | 6.140 | 6.140 | 24,174,660 |
| Apr 9, 2025 | 5.770 | 6.060 | 5.740 | 6.060 | 6.060 | 26,073,900 |
| Apr 8, 2025 | 5.820 | 5.960 | 5.770 | 5.880 | 5.880 | 28,578,263 |
| Apr 7, 2025 | 5.750 | 5.850 | 5.660 | 5.690 | 5.690 | 42,272,029 |
| Apr 3, 2025 | 5.720 | 6.050 | 5.720 | 6.030 | 6.030 | 23,232,971 |
| Apr 2, 2025 | 5.860 | 5.870 | 5.790 | 5.810 | 5.810 | 9,691,439 |
| Apr 1, 2025 | 5.700 | 5.950 | 5.700 | 5.880 | 5.880 | 18,169,524 |
| Mar 31, 2025 | 5.840 | 5.900 | 5.670 | 5.720 | 5.720 | 23,043,200 |
| Mar 28, 2025 | 5.830 | 5.980 | 5.810 | 5.900 | 5.900 | 14,916,441 |
| Mar 27, 2025 | 5.900 | 5.960 | 5.800 | 5.830 | 5.830 | 17,459,017 |
| Mar 26, 2025 | 5.750 | 6.000 | 5.660 | 5.990 | 5.990 | 35,197,475 |
| Mar 25, 2025 | 5.700 | 5.850 | 5.250 | 5.770 | 5.770 | 176,931,531 |
| Mar 24, 2025 | 6.140 | 6.320 | 6.140 | 6.290 | 6.290 | 14,184,004 |
| Mar 21, 2025 | 6.370 | 6.370 | 6.100 | 6.140 | 6.140 | 30,060,521 |
| Mar 20, 2025 | 6.250 | 6.410 | 6.250 | 6.350 | 6.350 | 10,817,248 |
| Mar 19, 2025 | 6.210 | 6.300 | 6.200 | 6.300 | 6.300 | 6,732,280 |
| Mar 18, 2025 | 6.360 | 6.390 | 6.200 | 6.270 | 6.270 | 13,323,071 |
| Mar 17, 2025 | 6.150 | 6.330 | 6.100 | 6.320 | 6.320 | 21,449,174 |
| Mar 14, 2025 | 6.250 | 6.250 | 6.110 | 6.120 | 6.120 | 11,922,212 |
| Mar 13, 2025 | 6.250 | 6.310 | 6.170 | 6.240 | 6.240 | 13,696,337 |
| Mar 12, 2025 | 6.170 | 6.260 | 6.160 | 6.200 | 6.200 | 13,630,556 |
| Mar 11, 2025 | 6.010 | 6.180 | 5.950 | 6.180 | 6.180 | 11,057,636 |
| Mar 10, 2025 | 6.090 | 6.100 | 5.980 | 6.100 | 6.100 | 8,793,975 |
| Mar 7, 2025 | 6.050 | 6.080 | 5.960 | 6.060 | 6.060 | 16,864,127 |
| Mar 6, 2025 | 6.160 | 6.190 | 5.990 | 6.060 | 6.060 | 25,680,400 |
| Mar 5, 2025 | 5.910 | 6.230 | 5.880 | 6.130 | 6.130 | 38,732,650 |
| Mar 4, 2025 | 5.950 | 5.950 | 5.810 | 5.930 | 5.930 | 14,040,073 |
| Mar 3, 2025 | 5.900 | 6.020 | 5.890 | 5.920 | 5.920 | 10,660,491 |
| Feb 28, 2025 | 5.940 | 5.940 | 5.820 | 5.900 | 5.900 | 21,558,820 |
| Feb 27, 2025 | 5.990 | 5.990 | 5.860 | 5.950 | 5.950 | 13,390,000 |
| Feb 26, 2025 | 5.940 | 6.020 | 5.900 | 5.970 | 5.970 | 10,647,096 |
| Feb 25, 2025 | 5.900 | 6.000 | 5.880 | 5.930 | 5.930 | 16,921,987 |
| Feb 24, 2025 | 5.970 | 6.030 | 5.900 | 5.960 | 5.960 | 8,193,453 |
| Feb 21, 2025 | 6.030 | 6.030 | 5.930 | 5.970 | 5.970 | 12,509,991 |
| Feb 20, 2025 | 5.930 | 6.100 | 5.920 | 6.000 | 6.000 | 9,855,044 |
| Feb 19, 2025 | 6.150 | 6.150 | 5.960 | 5.990 | 5.990 | 10,048,905 |
| Feb 18, 2025 | 6.110 | 6.160 | 6.040 | 6.150 | 6.150 | 17,142,013 |
| Feb 17, 2025 | 5.780 | 6.180 | 5.780 | 6.080 | 6.080 | 46,077,778 |
| Feb 14, 2025 | 5.680 | 5.810 | 5.650 | 5.810 | 5.810 | 18,436,867 |
| Feb 13, 2025 | 5.760 | 5.770 | 5.640 | 5.680 | 5.680 | 24,311,877 |
| Feb 12, 2025 | 5.740 | 5.820 | 5.680 | 5.770 | 5.770 | 18,732,058 |
| Feb 11, 2025 | 5.850 | 5.890 | 5.720 | 5.770 | 5.770 | 14,586,749 |
| Feb 10, 2025 | 5.800 | 5.830 | 5.720 | 5.830 | 5.830 | 11,347,496 |
| Feb 7, 2025 | 5.840 | 5.840 | 5.640 | 5.800 | 5.800 | 24,312,864 |
| Feb 6, 2025 | 5.910 | 5.960 | 5.770 | 5.840 | 5.840 | 19,822,070 |
| Feb 5, 2025 | 5.970 | 6.010 | 5.850 | 5.900 | 5.900 | 12,309,229 |
| Feb 4, 2025 | 5.980 | 6.040 | 5.880 | 5.970 | 5.970 | 12,929,422 |
| Feb 3, 2025 | 5.850 | 5.960 | 5.760 | 5.940 | 5.940 | 9,727,297 |
| Jan 28, 2025 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | - |
| Jan 27, 2025 | 5.940 | 6.050 | 5.860 | 5.900 | 5.900 | 11,544,640 |
| Jan 24, 2025 | 5.900 | 5.990 | 5.810 | 5.940 | 5.940 | 16,843,200 |
| Jan 23, 2025 | 5.800 | 5.940 | 5.800 | 5.900 | 5.900 | 10,725,740 |
| Jan 22, 2025 | 5.880 | 5.930 | 5.830 | 5.880 | 5.880 | 9,109,514 |
| Jan 21, 2025 | 5.730 | 5.890 | 5.670 | 5.890 | 5.890 | 12,443,121 |
| Jan 20, 2025 | 5.890 | 5.910 | 5.700 | 5.730 | 5.730 | 23,393,332 |
| Jan 17, 2025 | 5.970 | 6.000 | 5.750 | 5.890 | 5.890 | 31,234,000 |
| Jan 16, 2025 | 6.000 | 6.090 | 5.960 | 6.000 | 6.000 | 13,020,165 |
| Jan 15, 2025 | 5.940 | 6.090 | 5.930 | 6.000 | 6.000 | 10,706,884 |
| Jan 14, 2025 | 6.140 | 6.220 | 5.980 | 6.050 | 6.050 | 32,270,003 |
| Jan 13, 2025 | 6.000 | 6.120 | 5.870 | 6.090 | 6.090 | 26,261,023 |
| Jan 10, 2025 | 5.900 | 6.070 | 5.860 | 6.010 | 6.010 | 47,542,719 |
| Jan 9, 2025 | 6.033 | 6.033 | 5.756 | 5.835 | 5.835 | 40,482,079 |
| Jan 8, 2025 | 6.003 | 6.053 | 5.825 | 5.954 | 5.954 | 20,885,677 |
| Jan 7, 2025 | 6.132 | 6.132 | 5.894 | 6.043 | 6.043 | 35,221,232 |
| Jan 6, 2025 | 6.330 | 6.330 | 6.043 | 6.132 | 6.132 | 51,779,351 |
| Jan 3, 2025 | 6.548 | 6.588 | 6.291 | 6.370 | 6.370 | 27,701,375 |
| Jan 2, 2025 | 6.657 | 6.766 | 6.519 | 6.548 | 6.548 | 26,902,474 |
| Dec 31, 2024 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | - |
| Dec 30, 2024 | 6.490 | 6.550 | 6.450 | 6.550 | 6.550 | 11,206,820 |
| Dec 27, 2024 | 6.460 | 6.540 | 6.410 | 6.510 | 6.510 | 11,408,051 |
| Dec 24, 2024 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | - |
| Dec 23, 2024 | 6.330 | 6.480 | 6.260 | 6.460 | 6.460 | 24,582,063 |
| Dec 20, 2024 | 6.340 | 6.440 | 6.320 | 6.360 | 6.360 | 54,419,269 |
| Dec 19, 2024 | 6.320 | 6.420 | 6.320 | 6.400 | 6.400 | 19,262,671 |
| Dec 18, 2024 | 6.230 | 6.460 | 6.230 | 6.430 | 6.430 | 51,533,951 |
| Dec 17, 2024 | 6.440 | 6.480 | 6.230 | 6.310 | 6.310 | 37,960,229 |
| Dec 16, 2024 | 6.550 | 6.560 | 6.300 | 6.440 | 6.440 | 56,962,360 |
| Dec 13, 2024 | 6.200 | 6.490 | 6.150 | 6.400 | 6.400 | 62,263,676 |
| Dec 12, 2024 | 6.030 | 6.260 | 6.010 | 6.200 | 6.200 | 67,301,546 |
| Dec 11, 2024 | 5.610 | 6.000 | 5.580 | 5.970 | 5.970 | 48,723,272 |
| Dec 10, 2024 | 5.500 | 5.770 | 5.460 | 5.650 | 5.650 | 84,179,014 |
| Dec 9, 2024 | 5.130 | 5.220 | 5.070 | 5.220 | 5.220 | 8,995,162 |
| Dec 6, 2024 | 4.950 | 5.150 | 4.950 | 5.060 | 5.060 | 11,002,379 |
| Dec 5, 2024 | 5.000 | 5.000 | 4.950 | 4.960 | 4.960 | 2,886,697 |
| Dec 4, 2024 | 4.990 | 5.050 | 4.960 | 5.000 | 5.000 | 6,546,437 |
| Dec 3, 2024 | 4.920 | 5.020 | 4.880 | 4.980 | 4.980 | 8,505,570 |
| Dec 2, 2024 | 4.880 | 4.950 | 4.860 | 4.890 | 4.890 | 5,204,000 |
| Nov 29, 2024 | 4.910 | 4.920 | 4.850 | 4.880 | 4.880 | 6,660,882 |
| Nov 28, 2024 | 4.900 | 4.950 | 4.800 | 4.870 | 4.870 | 17,504,424 |
| Nov 27, 2024 | 4.660 | 4.710 | 4.620 | 4.710 | 4.710 | 7,027,604 |
| Nov 26, 2024 | 4.740 | 4.740 | 4.630 | 4.650 | 4.650 | 4,017,047 |
| Nov 25, 2024 | 4.700 | 4.730 | 4.640 | 4.680 | 4.680 | 11,931,527 |
| Nov 22, 2024 | 4.820 | 4.820 | 4.670 | 4.700 | 4.700 | 7,453,476 |
| Nov 21, 2024 | 4.890 | 4.890 | 4.790 | 4.810 | 4.810 | 3,552,866 |
| Nov 20, 2024 | 4.820 | 4.920 | 4.820 | 4.860 | 4.860 | 3,442,172 |
| Nov 19, 2024 | 4.860 | 4.870 | 4.810 | 4.830 | 4.830 | 4,217,848 |
| Nov 18, 2024 | 4.750 | 4.880 | 4.750 | 4.800 | 4.800 | 3,232,778 |
| Nov 15, 2024 | 4.750 | 4.830 | 4.750 | 4.770 | 4.770 | 3,789,345 |
| Nov 14, 2024 | 4.820 | 4.880 | 4.750 | 4.760 | 4.760 | 8,003,861 |
| Nov 13, 2024 | 4.880 | 4.880 | 4.810 | 4.880 | 4.880 | 7,708,000 |
| Nov 12, 2024 | 4.890 | 4.990 | 4.840 | 4.880 | 4.880 | 10,324,019 |
| Nov 11, 2024 | 5.040 | 5.040 | 4.870 | 4.940 | 4.940 | 10,720,545 |
| Nov 8, 2024 | 5.160 | 5.220 | 5.000 | 5.040 | 5.040 | 20,172,000 |
| Nov 7, 2024 | 5.060 | 5.180 | 5.030 | 5.150 | 5.150 | 9,537,376 |
| Nov 6, 2024 | 5.060 | 5.110 | 4.990 | 5.060 | 5.060 | 6,440,389 |
| Nov 5, 2024 | 5.110 | 5.140 | 5.000 | 5.080 | 5.080 | 9,247,644 |
| Nov 4, 2024 | 4.980 | 5.110 | 4.980 | 5.100 | 5.100 | 8,100,898 |
| Nov 1, 2024 | 4.950 | 5.050 | 4.910 | 5.010 | 5.010 | 6,743,641 |
| Oct 31, 2024 | 5.010 | 5.120 | 4.900 | 4.950 | 4.950 | 10,299,521 |
| Oct 30, 2024 | 5.110 | 5.110 | 4.940 | 5.000 | 5.000 | 11,829,667 |
| Oct 29, 2024 | 5.200 | 5.200 | 5.100 | 5.110 | 5.110 | 6,780,800 |
| Oct 28, 2024 | 5.160 | 5.190 | 5.100 | 5.180 | 5.180 | 4,953,771 |
| Oct 25, 2024 | 5.130 | 5.220 | 5.080 | 5.130 | 5.130 | 6,504,800 |
| Oct 24, 2024 | 5.150 | 5.240 | 5.150 | 5.170 | 5.170 | 5,374,678 |
| Oct 23, 2024 | 5.170 | 5.290 | 5.120 | 5.200 | 5.200 | 7,688,550 |
| Oct 22, 2024 | 5.080 | 5.200 | 5.080 | 5.170 | 5.170 | 7,040,000 |
| Oct 21, 2024 | 5.210 | 5.250 | 5.100 | 5.130 | 5.130 | 4,599,000 |
| Oct 18, 2024 | 5.000 | 5.200 | 5.000 | 5.160 | 5.160 | 11,351,996 |
| Oct 17, 2024 | 5.040 | 5.160 | 5.000 | 5.000 | 5.000 | 7,314,000 |
| Oct 16, 2024 | 4.990 | 5.140 | 4.960 | 5.030 | 5.030 | 15,484,815 |
| Oct 15, 2024 | 5.190 | 5.190 | 4.910 | 4.970 | 4.970 | 18,022,236 |
| Oct 14, 2024 | 5.170 | 5.230 | 4.980 | 5.120 | 5.120 | 24,331,863 |
| Oct 10, 2024 | 5.050 | 5.270 | 4.990 | 5.180 | 5.180 | 27,822,815 |
| Oct 9, 2024 | 0.2397 Dividend | |||||
| Oct 9, 2024 | 5.420 | 5.450 | 4.820 | 4.930 | 4.930 | 41,034,935 |
| Oct 8, 2024 | 6.060 | 6.090 | 5.540 | 5.580 | 5.340 | 53,668,167 |
| Oct 7, 2024 | 5.960 | 6.150 | 5.940 | 6.100 | 5.838 | 32,615,341 |
| Oct 4, 2024 | 5.820 | 5.920 | 5.720 | 5.870 | 5.618 | 18,793,573 |
| Oct 3, 2024 | 5.900 | 5.950 | 5.520 | 5.840 | 5.589 | 37,393,263 |
| Oct 2, 2024 | 5.290 | 5.880 | 5.240 | 5.870 | 5.618 | 56,271,679 |
| Sep 30, 2024 | 5.370 | 5.700 | 5.210 | 5.230 | 5.005 | 53,354,094 |
| Sep 27, 2024 | 5.050 | 5.250 | 5.020 | 5.240 | 5.015 | 37,874,633 |
| Sep 26, 2024 | 4.800 | 4.960 | 4.770 | 4.960 | 4.747 | 16,804,689 |
| Sep 25, 2024 | 4.820 | 4.930 | 4.750 | 4.780 | 4.575 | 17,179,086 |
| Sep 24, 2024 | 4.670 | 4.770 | 4.670 | 4.750 | 4.546 | 13,771,893 |
| Sep 23, 2024 | 4.680 | 4.740 | 4.630 | 4.670 | 4.469 | 6,098,190 |
| Sep 20, 2024 | 4.600 | 4.720 | 4.590 | 4.680 | 4.479 | 23,470,063 |
| Sep 19, 2024 | 4.560 | 4.650 | 4.540 | 4.630 | 4.431 | 12,054,395 |
| Sep 17, 2024 | 4.550 | 4.620 | 4.520 | 4.590 | 4.393 | 6,106,224 |
| Sep 16, 2024 | 4.480 | 4.540 | 4.440 | 4.530 | 4.335 | 4,025,050 |
| Sep 13, 2024 | 4.420 | 4.530 | 4.420 | 4.480 | 4.288 | 4,432,017 |
| Sep 12, 2024 | 4.370 | 4.540 | 4.370 | 4.480 | 4.288 | 8,299,905 |
| Sep 11, 2024 | 4.480 | 4.500 | 4.360 | 4.390 | 4.201 | 7,537,642 |
| Sep 10, 2024 | 4.560 | 4.560 | 4.430 | 4.440 | 4.249 | 6,399,080 |
| Sep 9, 2024 | 4.480 | 4.560 | 4.420 | 4.510 | 4.316 | 18,718,064 |
| Sep 5, 2024 | 4.500 | 4.520 | 4.440 | 4.490 | 4.297 | 6,406,000 |
| Sep 4, 2024 | 4.410 | 4.520 | 4.380 | 4.480 | 4.288 | 17,200,217 |
| Sep 3, 2024 | 4.450 | 4.470 | 4.360 | 4.440 | 4.249 | 18,776,494 |
| Sep 2, 2024 | 4.420 | 4.530 | 4.420 | 4.460 | 4.268 | 15,539,264 |
| Aug 30, 2024 | 4.490 | 4.490 | 4.410 | 4.420 | 4.230 | 24,810,327 |
| Aug 29, 2024 | 4.390 | 4.600 | 4.350 | 4.500 | 4.307 | 51,596,706 |
| Aug 28, 2024 | 4.060 | 4.160 | 4.030 | 4.120 | 3.943 | 17,203,639 |
| Aug 27, 2024 | 3.890 | 4.070 | 3.890 | 4.060 | 3.886 | 15,812,046 |
| Aug 26, 2024 | 3.810 | 3.940 | 3.810 | 3.940 | 3.771 | 13,872,542 |
| Aug 23, 2024 | 3.800 | 3.820 | 3.750 | 3.810 | 3.646 | 11,866,320 |
| Aug 22, 2024 | 3.960 | 3.960 | 3.800 | 3.810 | 3.646 | 19,388,630 |
| Aug 21, 2024 | 3.900 | 3.980 | 3.890 | 3.970 | 3.799 | 7,070,488 |
| Aug 20, 2024 | 4.000 | 4.030 | 3.900 | 3.940 | 3.771 | 8,641,394 |
| Aug 19, 2024 | 3.900 | 4.040 | 3.870 | 4.000 | 3.828 | 23,197,184 |
| Aug 16, 2024 | 3.900 | 3.930 | 3.860 | 3.890 | 3.723 | 9,311,306 |
| Aug 15, 2024 | 3.900 | 3.950 | 3.850 | 3.880 | 3.713 | 11,677,187 |
| Aug 14, 2024 | 4.000 | 4.020 | 3.880 | 3.900 | 3.732 | 13,154,508 |
| Aug 13, 2024 | 4.000 | 4.030 | 3.930 | 4.000 | 3.828 | 10,905,397 |
| Aug 12, 2024 | 4.100 | 4.100 | 3.970 | 4.010 | 3.838 | 13,923,498 |
| Aug 9, 2024 | 4.030 | 4.110 | 4.030 | 4.080 | 3.905 | 12,454,422 |
| Aug 8, 2024 | 4.080 | 4.110 | 4.000 | 4.010 | 3.838 | 12,358,756 |
| Aug 7, 2024 | 3.980 | 4.110 | 4.000 | 4.100 | 3.924 | 9,663,725 |
| Aug 6, 2024 | 3.960 | 4.020 | 3.890 | 3.980 | 3.809 | 12,651,226 |
| Aug 5, 2024 | 3.930 | 4.070 | 3.870 | 3.930 | 3.761 | 16,933,917 |
| Aug 2, 2024 | 4.040 | 4.040 | 3.940 | 3.970 | 3.799 | 14,205,163 |
| Aug 1, 2024 | 4.080 | 4.120 | 4.020 | 4.080 | 3.905 | 14,971,955 |
| Jul 31, 2024 | 4.080 | 4.110 | 4.010 | 4.100 | 3.924 | 17,009,132 |
| Jul 30, 2024 | 4.050 | 4.100 | 3.980 | 4.080 | 3.905 | 13,050,012 |
| Jul 29, 2024 | 4.080 | 4.110 | 4.020 | 4.050 | 3.876 | 8,058,479 |
| Jul 26, 2024 | 4.050 | 4.140 | 4.040 | 4.050 | 3.876 | 5,595,124 |
| Jul 25, 2024 | 4.160 | 4.160 | 4.040 | 4.060 | 3.886 | 8,424,965 |
| Jul 24, 2024 | 4.170 | 4.230 | 4.090 | 4.160 | 3.981 | 10,622,000 |
| Jul 23, 2024 | 4.060 | 4.210 | 4.060 | 4.160 | 3.981 | 9,958,300 |
| Jul 22, 2024 | 4.130 | 4.140 | 4.000 | 4.130 | 3.953 | 15,854,508 |
| Jul 19, 2024 | 4.200 | 4.240 | 4.060 | 4.090 | 3.914 | 14,606,023 |
| Jul 18, 2024 | 4.190 | 4.270 | 4.180 | 4.230 | 4.048 | 11,178,328 |
| Jul 17, 2024 | 4.230 | 4.260 | 4.170 | 4.170 | 3.991 | 7,320,429 |
| Jul 16, 2024 | 4.240 | 4.240 | 4.170 | 4.230 | 4.048 | 21,746,932 |
| Jul 15, 2024 | 4.340 | 4.380 | 4.200 | 4.240 | 4.058 | 20,439,676 |
| Jul 12, 2024 | 4.320 | 4.430 | 4.320 | 4.370 | 4.182 | 9,849,471 |
| Jul 11, 2024 | 4.300 | 4.330 | 4.260 | 4.280 | 4.096 | 10,484,762 |
| Jul 10, 2024 | 4.410 | 4.410 | 4.260 | 4.280 | 4.096 | 15,419,091 |
| Jul 9, 2024 | 4.380 | 4.430 | 4.360 | 4.410 | 4.221 | 6,482,199 |
| Jul 8, 2024 | 4.390 | 4.430 | 4.300 | 4.380 | 4.192 | 8,055,364 |
| Jul 5, 2024 | 4.450 | 4.460 | 4.360 | 4.380 | 4.192 | 11,367,142 |
| Jul 4, 2024 | 4.480 | 4.530 | 4.460 | 4.460 | 4.268 | 3,789,686 |
| Jul 3, 2024 | 4.510 | 4.520 | 4.430 | 4.500 | 4.307 | 9,276,396 |
| Jul 2, 2024 | 4.570 | 4.660 | 4.450 | 4.450 | 4.259 | 8,960,200 |
| Jun 28, 2024 | 4.300 | 4.590 | 4.290 | 4.570 | 4.374 | 39,025,326 |
| Jun 27, 2024 | 4.460 | 4.470 | 4.250 | 4.310 | 4.125 | 24,627,100 |
| Jun 26, 2024 | 0.1233 Dividend | |||||
| Jun 26, 2024 | 4.450 | 4.520 | 4.400 | 4.490 | 4.297 | 11,364,000 |
| Jun 25, 2024 | 4.460 | 4.590 | 4.460 | 4.540 | 4.227 | 18,161,526 |
| Jun 24, 2024 | 4.520 | 4.520 | 4.440 | 4.500 | 4.190 | 10,132,455 |
| Jun 21, 2024 | 4.500 | 4.540 | 4.450 | 4.520 | 4.208 | 24,259,654 |
| Jun 20, 2024 | 4.530 | 4.590 | 4.480 | 4.540 | 4.227 | 15,756,539 |
| Jun 19, 2024 | 4.470 | 4.550 | 4.430 | 4.540 | 4.227 | 12,437,701 |
| Jun 18, 2024 | 4.500 | 4.550 | 4.470 | 4.500 | 4.190 | 10,558,219 |
| Jun 17, 2024 | 4.670 | 4.670 | 4.480 | 4.500 | 4.190 | 16,119,200 |
| Jun 14, 2024 | 4.610 | 4.760 | 4.580 | 4.660 | 4.339 | 11,338,890 |
| Jun 13, 2024 | 4.560 | 4.670 | 4.560 | 4.610 | 4.292 | 8,930,535 |
| Jun 12, 2024 | 4.510 | 4.650 | 4.490 | 4.580 | 4.264 | 13,326,545 |
| Jun 11, 2024 | 4.680 | 4.680 | 4.470 | 4.530 | 4.218 | 28,149,957 |
| Jun 7, 2024 | 4.480 | 4.720 | 4.430 | 4.700 | 4.376 | 49,390,161 |
| Jun 6, 2024 | 4.520 | 4.560 | 4.420 | 4.460 | 4.152 | 20,462,740 |
| Jun 5, 2024 | 4.530 | 4.560 | 4.430 | 4.470 | 4.162 | 17,462,211 |
| Jun 4, 2024 | 4.510 | 4.550 | 4.450 | 4.530 | 4.218 | 17,369,550 |
| Jun 3, 2024 | 4.480 | 4.560 | 4.460 | 4.510 | 4.199 | 10,487,674 |
| May 31, 2024 | 4.590 | 4.640 | 4.420 | 4.420 | 4.115 | 39,270,468 |
| May 30, 2024 | 4.570 | 4.610 | 4.470 | 4.540 | 4.227 | 14,431,940 |
| May 29, 2024 | 4.670 | 4.680 | 4.560 | 4.580 | 4.264 | 9,498,250 |
| May 28, 2024 | 4.760 | 4.790 | 4.640 | 4.670 | 4.348 | 11,288,400 |
| May 27, 2024 | 4.480 | 4.760 | 4.470 | 4.720 | 4.395 | 24,661,456 |
| May 24, 2024 | 4.530 | 4.590 | 4.420 | 4.480 | 4.171 | 18,739,244 |
| May 23, 2024 | 4.600 | 4.640 | 4.520 | 4.590 | 4.274 | 14,579,959 |
| May 22, 2024 | 4.690 | 4.710 | 4.600 | 4.640 | 4.320 | 29,633,035 |
| May 21, 2024 | 4.790 | 4.790 | 4.660 | 4.690 | 4.367 | 23,928,260 |
| May 20, 2024 | 4.880 | 4.920 | 4.800 | 4.810 | 4.478 | 17,849,148 |
| May 17, 2024 | 4.870 | 4.960 | 4.750 | 4.890 | 4.553 | 35,830,021 |
| May 16, 2024 | 4.710 | 4.860 | 4.660 | 4.820 | 4.488 | 35,612,032 |