HKSE - Delayed Quote • HKD
Huabao International Holdings Limited (0336.HK)
As of 11:59 AM GMT+8. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 29, 2024 | 2.600 | 2.750 | 2.590 | 2.730 | 2.730 | 1,203,000 |
Apr 26, 2024 | 2.570 | 2.610 | 2.500 | 2.610 | 2.610 | 2,487,000 |
Apr 25, 2024 | 2.560 | 2.620 | 2.540 | 2.600 | 2.600 | 1,563,000 |
Apr 24, 2024 | 2.540 | 2.570 | 2.510 | 2.570 | 2.570 | 1,479,000 |
Apr 23, 2024 | 2.560 | 2.580 | 2.510 | 2.540 | 2.540 | 2,031,000 |
Apr 22, 2024 | 2.540 | 2.570 | 2.510 | 2.530 | 2.530 | 1,898,000 |
Apr 19, 2024 | 2.540 | 2.540 | 2.440 | 2.510 | 2.510 | 1,868,000 |
Apr 18, 2024 | 2.280 | 2.540 | 2.270 | 2.470 | 2.470 | 6,628,000 |
Apr 17, 2024 | 2.240 | 2.290 | 2.240 | 2.280 | 2.280 | 2,179,000 |
Apr 16, 2024 | 2.260 | 2.300 | 2.230 | 2.260 | 2.260 | 1,741,000 |
Apr 15, 2024 | 2.400 | 2.400 | 2.280 | 2.290 | 2.290 | 690,000 |
Apr 12, 2024 | 2.260 | 2.390 | 2.220 | 2.390 | 2.390 | 2,508,000 |
Apr 11, 2024 | 2.230 | 2.270 | 2.220 | 2.270 | 2.270 | 334,000 |
Apr 10, 2024 | 2.260 | 2.300 | 2.240 | 2.300 | 2.300 | 1,501,000 |
Apr 9, 2024 | 2.200 | 2.300 | 2.200 | 2.290 | 2.290 | 1,894,000 |
Apr 8, 2024 | 2.200 | 2.250 | 2.200 | 2.230 | 2.230 | 666,000 |
Apr 5, 2024 | 2.320 | 2.320 | 2.170 | 2.190 | 2.190 | 417,000 |
Apr 3, 2024 | 2.270 | 2.300 | 2.270 | 2.300 | 2.300 | 1,479,000 |
Apr 2, 2024 | 2.270 | 2.310 | 2.250 | 2.300 | 2.300 | 758,000 |
Mar 28, 2024 | 2.260 | 2.290 | 2.250 | 2.280 | 2.280 | 1,043,000 |
Mar 27, 2024 | 2.340 | 2.340 | 2.230 | 2.250 | 2.250 | 1,322,000 |
Mar 26, 2024 | 2.280 | 2.340 | 2.270 | 2.340 | 2.340 | 1,230,000 |
Mar 25, 2024 | 2.330 | 2.330 | 2.270 | 2.280 | 2.280 | 2,317,000 |
Mar 22, 2024 | 2.360 | 2.360 | 2.300 | 2.340 | 2.340 | 1,715,000 |
Mar 21, 2024 | 2.290 | 2.360 | 2.290 | 2.360 | 2.360 | 1,539,000 |
Mar 20, 2024 | 2.300 | 2.330 | 2.290 | 2.290 | 2.290 | 871,000 |
Mar 19, 2024 | 2.360 | 2.360 | 2.290 | 2.300 | 2.300 | 922,464 |
Mar 18, 2024 | 2.320 | 2.360 | 2.310 | 2.360 | 2.360 | 2,813,752 |
Mar 15, 2024 | 2.340 | 2.360 | 2.270 | 2.320 | 2.320 | 3,095,752 |
Mar 14, 2024 | 2.350 | 2.360 | 2.320 | 2.360 | 2.360 | 1,481,000 |
Mar 13, 2024 | 2.370 | 2.390 | 2.320 | 2.350 | 2.350 | 1,556,268 |
Mar 12, 2024 | 2.490 | 2.490 | 2.380 | 2.390 | 2.390 | 3,366,000 |
Mar 11, 2024 | 2.350 | 2.420 | 2.320 | 2.390 | 2.390 | 5,190,000 |
Mar 8, 2024 | 2.350 | 2.350 | 2.290 | 2.330 | 2.330 | 1,497,000 |
Mar 7, 2024 | 2.340 | 2.370 | 2.290 | 2.330 | 2.330 | 1,629,000 |
Mar 6, 2024 | 2.300 | 2.360 | 2.300 | 2.330 | 2.330 | 866,000 |
Mar 5, 2024 | 2.310 | 2.350 | 2.270 | 2.350 | 2.350 | 1,469,000 |
Mar 4, 2024 | 2.360 | 2.360 | 2.290 | 2.350 | 2.350 | 1,499,250 |
Mar 1, 2024 | 2.350 | 2.430 | 2.330 | 2.370 | 2.370 | 2,520,000 |
Feb 29, 2024 | 2.430 | 2.480 | 2.320 | 2.320 | 2.320 | 4,207,000 |
Feb 28, 2024 | 2.280 | 2.540 | 2.270 | 2.410 | 2.410 | 9,282,000 |
Feb 27, 2024 | 2.240 | 2.270 | 2.200 | 2.260 | 2.260 | 1,615,000 |
Feb 26, 2024 | 2.250 | 2.250 | 2.210 | 2.230 | 2.230 | 1,768,000 |
Feb 23, 2024 | 2.240 | 2.240 | 2.200 | 2.240 | 2.240 | 1,144,000 |
Feb 22, 2024 | 2.270 | 2.290 | 2.210 | 2.210 | 2.210 | 2,515,000 |
Feb 21, 2024 | 2.250 | 2.300 | 2.240 | 2.280 | 2.280 | 2,361,000 |
Feb 20, 2024 | 2.250 | 2.270 | 2.210 | 2.260 | 2.260 | 2,612,000 |
Feb 19, 2024 | 2.250 | 2.270 | 2.200 | 2.260 | 2.260 | 1,057,000 |
Feb 16, 2024 | 2.200 | 2.300 | 2.190 | 2.290 | 2.290 | 311,000 |
Feb 15, 2024 | 2.160 | 2.220 | 2.000 | 2.220 | 2.220 | 1,635,000 |
Feb 14, 2024 | 2.080 | 2.220 | 2.050 | 2.110 | 2.110 | 196,000 |
Feb 9, 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | - |
Feb 8, 2024 | 2.300 | 2.310 | 2.180 | 2.210 | 2.210 | 2,797,000 |
Feb 7, 2024 | 2.220 | 2.250 | 2.160 | 2.200 | 2.200 | 979,000 |
Feb 6, 2024 | 2.090 | 2.240 | 2.020 | 2.230 | 2.230 | 2,313,000 |
Feb 5, 2024 | 2.170 | 2.140 | 2.000 | 2.090 | 2.090 | 1,405,000 |
Feb 2, 2024 | 2.300 | 2.300 | 2.120 | 2.170 | 2.170 | 1,207,000 |
Feb 1, 2024 | 2.100 | 2.210 | 2.070 | 2.200 | 2.200 | 1,462,000 |
Jan 31, 2024 | 2.260 | 2.260 | 2.180 | 2.180 | 2.180 | 1,636,000 |
Jan 30, 2024 | 2.330 | 2.330 | 2.230 | 2.270 | 2.270 | 1,653,000 |
Jan 29, 2024 | 2.320 | 2.350 | 2.310 | 2.340 | 2.340 | 461,580 |
Jan 26, 2024 | 2.380 | 2.390 | 2.310 | 2.340 | 2.340 | 1,085,000 |
Jan 25, 2024 | 2.390 | 2.400 | 2.340 | 2.390 | 2.390 | 802,000 |
Jan 24, 2024 | 2.370 | 2.390 | 2.330 | 2.370 | 2.370 | 1,637,000 |
Jan 23, 2024 | 2.350 | 2.400 | 2.340 | 2.370 | 2.370 | 475,600 |
Jan 22, 2024 | 2.410 | 2.410 | 2.320 | 2.350 | 2.350 | 1,371,000 |
Jan 19, 2024 | 2.430 | 2.450 | 2.380 | 2.420 | 2.420 | 757,000 |
Jan 18, 2024 | 2.440 | 2.470 | 2.400 | 2.440 | 2.440 | 378,000 |
Jan 17, 2024 | 2.570 | 2.570 | 2.410 | 2.430 | 2.430 | 1,363,000 |
Jan 16, 2024 | 2.450 | 2.500 | 2.430 | 2.490 | 2.490 | 1,374,000 |
Jan 15, 2024 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | - |
Jan 12, 2024 | 2.410 | 2.410 | 2.360 | 2.400 | 2.400 | 442,000 |
Jan 11, 2024 | 2.370 | 2.420 | 2.370 | 2.400 | 2.400 | 539,000 |
Jan 10, 2024 | 2.400 | 2.400 | 2.330 | 2.360 | 2.360 | 671,000 |
Jan 9, 2024 | 2.370 | 2.390 | 2.360 | 2.380 | 2.380 | 299,000 |
Jan 8, 2024 | 2.450 | 2.450 | 2.370 | 2.370 | 2.370 | 832,000 |
Jan 5, 2024 | 2.460 | 2.480 | 2.410 | 2.420 | 2.420 | 505,000 |
Jan 4, 2024 | 2.430 | 2.480 | 2.420 | 2.470 | 2.470 | 446,000 |
Jan 3, 2024 | 2.460 | 2.470 | 2.410 | 2.430 | 2.430 | 370,000 |
Jan 2, 2024 | 2.480 | 2.510 | 2.460 | 2.460 | 2.460 | 356,000 |
Dec 29, 2023 | 2.480 | 2.510 | 2.440 | 2.490 | 2.490 | 897,000 |
Dec 28, 2023 | 2.450 | 2.480 | 2.430 | 2.470 | 2.470 | 606,600 |
Dec 27, 2023 | 2.410 | 2.440 | 2.390 | 2.430 | 2.430 | 283,000 |
Dec 22, 2023 | 2.410 | 2.450 | 2.360 | 2.420 | 2.420 | 790,000 |
Dec 21, 2023 | 2.420 | 2.420 | 2.380 | 2.400 | 2.400 | 462,000 |
Dec 20, 2023 | 2.430 | 2.440 | 2.390 | 2.430 | 2.430 | 266,000 |
Dec 19, 2023 | 2.490 | 2.490 | 2.380 | 2.410 | 2.410 | 703,000 |
Dec 18, 2023 | 2.500 | 2.500 | 2.460 | 2.500 | 2.500 | 214,000 |
Dec 15, 2023 | 2.500 | 2.540 | 2.460 | 2.500 | 2.500 | 1,002,000 |
Dec 14, 2023 | 2.430 | 2.480 | 2.420 | 2.460 | 2.460 | 934,000 |
Dec 13, 2023 | 2.420 | 2.470 | 2.410 | 2.430 | 2.430 | 1,002,000 |
Dec 12, 2023 | 2.440 | 2.480 | 2.400 | 2.480 | 2.480 | 1,132,000 |
Dec 11, 2023 | 2.480 | 2.480 | 2.380 | 2.450 | 2.450 | 1,185,000 |
Dec 8, 2023 | 2.470 | 2.480 | 2.440 | 2.480 | 2.480 | 1,097,000 |
Dec 7, 2023 | 2.490 | 2.510 | 2.440 | 2.480 | 2.480 | 1,101,000 |
Dec 6, 2023 | 2.490 | 2.570 | 2.490 | 2.520 | 2.520 | 4,210,000 |
Dec 5, 2023 | 2.590 | 2.630 | 2.490 | 2.490 | 2.490 | 1,238,080 |
Dec 4, 2023 | 2.580 | 2.620 | 2.570 | 2.610 | 2.610 | 743,000 |
Dec 1, 2023 | 2.600 | 2.630 | 2.560 | 2.590 | 2.590 | 1,127,000 |
Nov 30, 2023 | 2.610 | 2.620 | 2.570 | 2.570 | 2.570 | 1,030,000 |
Nov 29, 2023 | 2.700 | 2.700 | 2.620 | 2.650 | 2.650 | 852,000 |
Nov 28, 2023 | 2.610 | 2.660 | 2.600 | 2.660 | 2.660 | 2,123,000 |
Nov 27, 2023 | 2.620 | 2.620 | 2.580 | 2.600 | 2.600 | 834,000 |
Nov 24, 2023 | 2.580 | 2.620 | 2.580 | 2.620 | 2.620 | 2,053,000 |
Nov 23, 2023 | 2.560 | 2.600 | 2.560 | 2.590 | 2.590 | 1,351,000 |
Nov 22, 2023 | 2.560 | 2.580 | 2.550 | 2.570 | 2.570 | 967,000 |
Nov 21, 2023 | 2.570 | 2.590 | 2.540 | 2.570 | 2.570 | 1,520,000 |
Nov 20, 2023 | 2.540 | 2.540 | 2.500 | 2.540 | 2.540 | 475,000 |
Nov 17, 2023 | 2.580 | 2.590 | 2.500 | 2.510 | 2.510 | 1,255,210 |
Nov 16, 2023 | 2.590 | 2.590 | 2.530 | 2.550 | 2.550 | 582,000 |
Nov 15, 2023 | 2.600 | 2.610 | 2.570 | 2.600 | 2.600 | 933,000 |
Nov 14, 2023 | 2.570 | 2.580 | 2.540 | 2.570 | 2.570 | 571,000 |
Nov 13, 2023 | 2.560 | 2.560 | 2.510 | 2.550 | 2.550 | 659,000 |
Nov 10, 2023 | 2.570 | 2.570 | 2.530 | 2.560 | 2.560 | 434,000 |
Nov 9, 2023 | 2.620 | 2.620 | 2.570 | 2.590 | 2.590 | 815,000 |
Nov 8, 2023 | 2.670 | 2.680 | 2.580 | 2.620 | 2.620 | 1,056,000 |
Nov 7, 2023 | 2.690 | 2.690 | 2.630 | 2.670 | 2.670 | 996,000 |
Nov 6, 2023 | 2.650 | 2.700 | 2.650 | 2.680 | 2.680 | 875,000 |
Nov 3, 2023 | 2.590 | 2.650 | 2.580 | 2.640 | 2.640 | 1,185,000 |
Nov 2, 2023 | 2.600 | 2.620 | 2.520 | 2.610 | 2.610 | 450,000 |
Nov 1, 2023 | 2.620 | 2.630 | 2.580 | 2.610 | 2.610 | 275,000 |
Oct 31, 2023 | 2.700 | 2.700 | 2.600 | 2.630 | 2.630 | 610,000 |
Oct 30, 2023 | 2.710 | 2.710 | 2.600 | 2.670 | 2.670 | 2,573,000 |
Oct 27, 2023 | 2.520 | 2.610 | 2.500 | 2.600 | 2.600 | 1,618,000 |
Oct 26, 2023 | 2.490 | 2.520 | 2.460 | 2.520 | 2.520 | 474,000 |
Oct 25, 2023 | 2.560 | 2.560 | 2.450 | 2.500 | 2.500 | 815,000 |
Oct 24, 2023 | 2.520 | 2.520 | 2.440 | 2.500 | 2.500 | 792,000 |
Oct 20, 2023 | 2.550 | 2.550 | 2.460 | 2.500 | 2.500 | 699,000 |
Oct 19, 2023 | 2.550 | 2.550 | 2.470 | 2.530 | 2.530 | 1,017,000 |
Oct 18, 2023 | 2.590 | 2.590 | 2.470 | 2.560 | 2.560 | 1,717,000 |
Oct 17, 2023 | 2.590 | 2.630 | 2.570 | 2.600 | 2.600 | 791,000 |
Oct 16, 2023 | 2.660 | 2.660 | 2.550 | 2.590 | 2.590 | 1,231,000 |
Oct 13, 2023 | 2.680 | 2.700 | 2.580 | 2.600 | 2.600 | 854,000 |
Oct 12, 2023 | 2.750 | 2.720 | 2.640 | 2.710 | 2.710 | 489,000 |
Oct 11, 2023 | 2.780 | 2.780 | 2.670 | 2.720 | 2.720 | 1,102,400 |
Oct 10, 2023 | 2.720 | 2.750 | 2.670 | 2.730 | 2.730 | 2,475,000 |
Oct 9, 2023 | 2.720 | 2.720 | 2.620 | 2.720 | 2.720 | 873,000 |
Oct 6, 2023 | 2.740 | 2.750 | 2.600 | 2.720 | 2.720 | 407,000 |
Oct 5, 2023 | 2.720 | 2.720 | 2.500 | 2.630 | 2.630 | 302,000 |
Oct 4, 2023 | 2.540 | 2.560 | 2.490 | 2.530 | 2.530 | 625,000 |
Oct 3, 2023 | 2.670 | 2.670 | 2.540 | 2.590 | 2.590 | 463,000 |
Sep 29, 2023 | 2.600 | 2.720 | 2.600 | 2.680 | 2.680 | 66,000 |
Sep 28, 2023 | 2.600 | 2.610 | 2.570 | 2.600 | 2.600 | 746,000 |
Sep 27, 2023 | 2.650 | 2.650 | 2.540 | 2.590 | 2.590 | 1,306,000 |
Sep 26, 2023 | 2.670 | 2.670 | 2.560 | 2.590 | 2.590 | 3,217,000 |
Sep 25, 2023 | 2.720 | 2.730 | 2.660 | 2.670 | 2.670 | 861,000 |
Sep 22, 2023 | 2.680 | 2.740 | 2.650 | 2.740 | 2.740 | 608,000 |
Sep 21, 2023 | 2.750 | 2.750 | 2.670 | 2.680 | 2.680 | 1,339,000 |
Sep 20, 2023 | 2.900 | 2.900 | 2.750 | 2.760 | 2.760 | 865,000 |
Sep 19, 2023 | 2.800 | 2.820 | 2.760 | 2.800 | 2.800 | 1,316,000 |
Sep 18, 2023 | 2.880 | 2.880 | 2.810 | 2.850 | 2.850 | 647,000 |
Sep 15, 2023 | 2.790 | 2.920 | 2.770 | 2.880 | 2.880 | 3,927,000 |
Sep 14, 2023 | 2.800 | 2.820 | 2.750 | 2.800 | 2.800 | 484,000 |
Sep 13, 2023 | 0.019 Dividend | |||||
Sep 13, 2023 | 2.720 | 2.820 | 2.710 | 2.800 | 2.800 | 1,034,900 |
Sep 12, 2023 | 2.820 | 2.830 | 2.780 | 2.810 | 2.791 | 516,000 |
Sep 11, 2023 | 2.800 | 2.830 | 2.770 | 2.830 | 2.811 | 964,000 |
Sep 7, 2023 | 2.800 | 2.820 | 2.780 | 2.790 | 2.771 | 1,075,000 |
Sep 6, 2023 | 2.890 | 2.890 | 2.780 | 2.820 | 2.801 | 1,201,000 |
Sep 5, 2023 | 2.920 | 2.920 | 2.770 | 2.830 | 2.811 | 2,817,160 |
Sep 4, 2023 | 2.830 | 2.950 | 2.830 | 2.910 | 2.890 | 1,228,000 |
Aug 31, 2023 | 2.960 | 2.960 | 2.830 | 2.830 | 2.811 | 1,236,000 |
Aug 30, 2023 | 2.930 | 2.960 | 2.880 | 2.880 | 2.861 | 734,000 |
Aug 29, 2023 | 2.900 | 2.940 | 2.860 | 2.900 | 2.880 | 2,236,000 |
Aug 28, 2023 | 3.090 | 3.090 | 2.870 | 2.900 | 2.880 | 895,000 |
Aug 25, 2023 | 2.980 | 3.020 | 2.920 | 2.950 | 2.930 | 1,313,000 |
Aug 24, 2023 | 2.830 | 2.990 | 2.830 | 2.950 | 2.930 | 1,718,000 |
Aug 23, 2023 | 2.860 | 2.860 | 2.810 | 2.810 | 2.791 | 508,000 |
Aug 22, 2023 | 2.810 | 2.900 | 2.800 | 2.860 | 2.841 | 1,402,000 |
Aug 21, 2023 | 2.900 | 2.900 | 2.800 | 2.800 | 2.781 | 1,046,000 |
Aug 18, 2023 | 2.940 | 2.950 | 2.860 | 2.890 | 2.870 | 949,200 |
Aug 17, 2023 | 2.870 | 2.970 | 2.840 | 2.950 | 2.930 | 1,014,000 |
Aug 16, 2023 | 2.940 | 2.960 | 2.890 | 2.930 | 2.910 | 1,145,000 |
Aug 15, 2023 | 2.910 | 3.000 | 2.910 | 2.950 | 2.930 | 672,000 |
Aug 14, 2023 | 2.970 | 3.000 | 2.920 | 3.000 | 2.980 | 1,651,000 |
Aug 11, 2023 | 3.070 | 3.070 | 2.970 | 3.020 | 3.000 | 1,574,000 |
Aug 10, 2023 | 3.090 | 3.140 | 3.060 | 3.070 | 3.049 | 1,483,300 |
Aug 9, 2023 | 3.150 | 3.180 | 3.080 | 3.090 | 3.069 | 1,082,000 |
Aug 8, 2023 | 3.200 | 3.200 | 3.160 | 3.180 | 3.158 | 734,000 |
Aug 7, 2023 | 3.250 | 3.250 | 3.190 | 3.220 | 3.198 | 490,000 |
Aug 4, 2023 | 3.290 | 3.290 | 3.210 | 3.250 | 3.228 | 1,454,000 |
Aug 3, 2023 | 3.260 | 3.260 | 3.190 | 3.210 | 3.188 | 1,177,000 |
Aug 2, 2023 | 3.300 | 3.340 | 3.250 | 3.300 | 3.278 | 1,099,000 |
Aug 1, 2023 | 3.390 | 3.390 | 3.300 | 3.320 | 3.298 | 1,645,000 |
Jul 31, 2023 | 3.350 | 3.360 | 3.290 | 3.350 | 3.327 | 2,440,969 |
Jul 28, 2023 | 3.270 | 3.330 | 3.220 | 3.310 | 3.288 | 1,554,000 |
Jul 27, 2023 | 3.310 | 3.310 | 3.270 | 3.300 | 3.278 | 1,265,000 |
Jul 26, 2023 | 3.240 | 3.350 | 3.240 | 3.330 | 3.307 | 1,634,000 |
Jul 25, 2023 | 3.370 | 3.370 | 3.290 | 3.330 | 3.307 | 1,747,000 |
Jul 24, 2023 | 3.250 | 3.340 | 3.230 | 3.310 | 3.288 | 1,431,000 |
Jul 21, 2023 | 3.260 | 3.310 | 3.210 | 3.290 | 3.268 | 1,504,000 |
Jul 20, 2023 | 3.260 | 3.330 | 3.200 | 3.260 | 3.238 | 1,707,000 |
Jul 19, 2023 | 3.250 | 3.280 | 3.170 | 3.240 | 3.218 | 1,735,000 |
Jul 18, 2023 | 3.420 | 3.480 | 3.230 | 3.250 | 3.228 | 4,203,000 |
Jul 14, 2023 | 3.370 | 3.440 | 3.310 | 3.390 | 3.367 | 2,226,000 |
Jul 13, 2023 | 3.270 | 3.370 | 3.270 | 3.370 | 3.347 | 2,498,000 |
Jul 12, 2023 | 3.310 | 3.270 | 3.180 | 3.270 | 3.248 | 1,932,000 |
Jul 11, 2023 | 3.170 | 3.250 | 3.130 | 3.240 | 3.218 | 2,182,000 |
Jul 10, 2023 | 3.320 | 3.340 | 3.160 | 3.200 | 3.178 | 2,414,300 |
Jul 7, 2023 | 3.230 | 3.370 | 3.180 | 3.270 | 3.248 | 6,132,000 |
Jul 6, 2023 | 3.310 | 3.400 | 3.060 | 3.150 | 3.129 | 13,912,000 |
Jul 5, 2023 | 3.610 | 3.610 | 3.610 | 3.610 | 3.586 | - |
Jul 4, 2023 | 3.330 | 3.800 | 3.300 | 3.600 | 3.576 | 49,500,600 |
Jul 3, 2023 | 2.900 | 2.970 | 2.880 | 2.900 | 2.880 | 2,772,000 |
Jun 30, 2023 | 2.830 | 2.870 | 2.820 | 2.860 | 2.841 | 935,000 |
Jun 29, 2023 | 2.840 | 2.840 | 2.760 | 2.810 | 2.791 | 1,183,000 |
Jun 28, 2023 | 2.940 | 2.940 | 2.770 | 2.820 | 2.801 | 2,521,000 |
Jun 27, 2023 | 2.820 | 2.820 | 2.750 | 2.800 | 2.781 | 1,108,000 |
Jun 26, 2023 | 2.940 | 2.810 | 2.700 | 2.760 | 2.741 | 1,567,000 |
Jun 23, 2023 | 2.680 | 2.780 | 2.660 | 2.780 | 2.761 | 682,000 |
Jun 21, 2023 | 2.850 | 2.850 | 2.710 | 2.780 | 2.761 | 6,100,070 |
Jun 20, 2023 | 2.980 | 2.980 | 2.860 | 2.880 | 2.861 | 3,143,634 |
Jun 19, 2023 | 3.290 | 3.290 | 2.860 | 2.980 | 2.960 | 4,446,000 |
Jun 16, 2023 | 3.180 | 3.180 | 3.040 | 3.120 | 3.099 | 1,766,000 |
Jun 15, 2023 | 3.050 | 3.090 | 3.030 | 3.090 | 3.069 | 893,000 |
Jun 14, 2023 | 3.060 | 3.100 | 3.030 | 3.080 | 3.059 | 691,000 |
Jun 13, 2023 | 3.250 | 3.250 | 3.030 | 3.090 | 3.069 | 1,418,000 |
Jun 12, 2023 | 3.080 | 3.080 | 3.010 | 3.050 | 3.029 | 679,000 |
Jun 9, 2023 | 3.020 | 3.100 | 3.020 | 3.070 | 3.049 | 879,000 |
Jun 8, 2023 | 0.051 Dividend | |||||
Jun 8, 2023 | 3.010 | 3.080 | 2.990 | 3.070 | 3.049 | 1,782,000 |
Jun 7, 2023 | 3.100 | 3.120 | 3.020 | 3.070 | 2.999 | 1,978,000 |
Jun 6, 2023 | 3.320 | 3.320 | 3.070 | 3.100 | 3.028 | 1,166,000 |
Jun 5, 2023 | 3.270 | 3.270 | 3.150 | 3.200 | 3.126 | 638,000 |
Jun 2, 2023 | 3.300 | 3.300 | 3.200 | 3.240 | 3.165 | 1,643,100 |
Jun 1, 2023 | 3.090 | 3.250 | 3.080 | 3.200 | 3.126 | 1,157,000 |
May 31, 2023 | 3.120 | 3.270 | 3.050 | 3.090 | 3.018 | 2,352,431 |
May 30, 2023 | 3.150 | 3.170 | 3.080 | 3.120 | 3.047 | 979,000 |
May 29, 2023 | 3.320 | 3.320 | 3.120 | 3.150 | 3.077 | 1,423,000 |
May 25, 2023 | 3.220 | 3.320 | 3.170 | 3.270 | 3.194 | 1,722,000 |
May 24, 2023 | 3.210 | 3.390 | 3.210 | 3.340 | 3.262 | 1,770,000 |
May 23, 2023 | 3.380 | 3.380 | 3.310 | 3.330 | 3.253 | 1,016,000 |
May 22, 2023 | 3.310 | 3.390 | 3.310 | 3.360 | 3.282 | 585,000 |
May 19, 2023 | 3.310 | 3.340 | 3.260 | 3.330 | 3.253 | 602,000 |
May 18, 2023 | 3.300 | 3.370 | 3.260 | 3.340 | 3.262 | 1,531,268 |
May 17, 2023 | 3.370 | 3.370 | 3.280 | 3.300 | 3.223 | 1,253,000 |
May 16, 2023 | 3.410 | 3.420 | 3.330 | 3.390 | 3.311 | 671,000 |
May 15, 2023 | 3.350 | 3.420 | 3.350 | 3.420 | 3.340 | 529,000 |
May 12, 2023 | 3.430 | 3.430 | 3.340 | 3.390 | 3.311 | 1,434,000 |
May 11, 2023 | 3.360 | 3.420 | 3.300 | 3.400 | 3.321 | 1,075,000 |
May 10, 2023 | 3.360 | 3.400 | 3.310 | 3.360 | 3.282 | 866,660 |
May 9, 2023 | 3.370 | 3.450 | 3.370 | 3.390 | 3.311 | 829,000 |
May 8, 2023 | 3.470 | 3.540 | 3.420 | 3.460 | 3.380 | 922,940 |
May 5, 2023 | 3.530 | 3.530 | 3.400 | 3.480 | 3.399 | 1,474,000 |
May 4, 2023 | 3.280 | 3.500 | 3.280 | 3.430 | 3.350 | 4,762,400 |
May 3, 2023 | 3.390 | 3.390 | 3.030 | 3.150 | 3.077 | 1,975,000 |
May 2, 2023 | 3.550 | 3.610 | 3.380 | 3.390 | 3.311 | 1,651,000 |