HKSE - Delayed Quote • HKD
Shougang Fushan Resources Group Limited (0639.HK)
As of 10:59 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 | 2.930 | 2.930 | 2.880 | 2.910 | 2.910 | 1,318,000 |
Apr 26, 2024 | 2.960 | 3.000 | 2.900 | 2.920 | 2.920 | 8,401,015 |
Apr 25, 2024 | 2.930 | 2.970 | 2.900 | 2.950 | 2.950 | 5,772,825 |
Apr 24, 2024 | 2.920 | 2.940 | 2.880 | 2.900 | 2.900 | 3,262,064 |
Apr 23, 2024 | 3.000 | 3.000 | 2.900 | 2.920 | 2.920 | 6,919,159 |
Apr 22, 2024 | 3.120 | 3.120 | 2.950 | 2.980 | 2.980 | 11,079,744 |
Apr 19, 2024 | 3.110 | 3.190 | 3.110 | 3.120 | 3.120 | 6,530,759 |
Apr 18, 2024 | 3.050 | 3.160 | 3.050 | 3.110 | 3.110 | 11,154,967 |
Apr 17, 2024 | 2.970 | 3.090 | 2.950 | 3.060 | 3.060 | 6,211,500 |
Apr 16, 2024 | 3.030 | 3.120 | 2.980 | 2.980 | 2.980 | 5,970,000 |
Apr 15, 2024 | 2.920 | 3.050 | 2.890 | 3.030 | 3.030 | 7,186,600 |
Apr 12, 2024 | 2.940 | 3.020 | 2.930 | 2.950 | 2.950 | 6,074,600 |
Apr 11, 2024 | 2.970 | 3.010 | 2.920 | 2.970 | 2.970 | 5,424,836 |
Apr 10, 2024 | 3.010 | 3.050 | 2.950 | 2.980 | 2.980 | 4,402,000 |
Apr 9, 2024 | 2.960 | 3.000 | 2.920 | 2.990 | 2.990 | 3,941,739 |
Apr 8, 2024 | 2.840 | 2.960 | 2.830 | 2.930 | 2.930 | 8,255,324 |
Apr 5, 2024 | 2.880 | 2.890 | 2.790 | 2.830 | 2.830 | 8,848,051 |
Apr 3, 2024 | 2.750 | 2.890 | 2.710 | 2.880 | 2.880 | 19,913,456 |
Apr 2, 2024 | 2.680 | 2.780 | 2.670 | 2.740 | 2.740 | 15,582,838 |
Mar 28, 2024 | 2.720 | 2.760 | 2.640 | 2.680 | 2.680 | 19,770,228 |
Mar 27, 2024 | 2.760 | 2.820 | 2.750 | 2.770 | 2.770 | 10,118,540 |
Mar 26, 2024 | 2.960 | 2.960 | 2.770 | 2.790 | 2.790 | 10,054,000 |
Mar 25, 2024 | 2.940 | 2.990 | 2.920 | 2.920 | 2.920 | 4,164,045 |
Mar 22, 2024 | 2.950 | 3.000 | 2.930 | 2.960 | 2.960 | 6,223,114 |
Mar 21, 2024 | 2.950 | 3.000 | 2.940 | 2.970 | 2.970 | 5,006,521 |
Mar 20, 2024 | 2.950 | 2.970 | 2.900 | 2.950 | 2.950 | 4,066,379 |
Mar 19, 2024 | 2.910 | 2.970 | 2.910 | 2.950 | 2.950 | 4,211,209 |
Mar 18, 2024 | 2.990 | 2.990 | 2.910 | 2.920 | 2.920 | 6,469,800 |
Mar 15, 2024 | 3.060 | 3.080 | 2.980 | 2.990 | 2.990 | 9,770,211 |
Mar 14, 2024 | 3.200 | 3.230 | 3.040 | 3.080 | 3.080 | 19,766,000 |
Mar 13, 2024 | 3.200 | 3.280 | 3.190 | 3.200 | 3.200 | 5,075,085 |
Mar 12, 2024 | 3.200 | 3.200 | 3.130 | 3.180 | 3.180 | 7,349,200 |
Mar 11, 2024 | 3.320 | 3.320 | 3.160 | 3.180 | 3.180 | 9,119,645 |
Mar 8, 2024 | 3.350 | 3.350 | 3.260 | 3.300 | 3.300 | 6,291,952 |
Mar 7, 2024 | 3.280 | 3.390 | 3.300 | 3.320 | 3.320 | 5,885,929 |
Mar 6, 2024 | 3.350 | 3.350 | 3.270 | 3.290 | 3.290 | 5,826,174 |
Mar 5, 2024 | 3.370 | 3.400 | 3.290 | 3.310 | 3.310 | 9,149,468 |
Mar 4, 2024 | 3.290 | 3.380 | 3.250 | 3.360 | 3.360 | 12,890,710 |
Mar 1, 2024 | 3.200 | 3.310 | 3.200 | 3.270 | 3.270 | 3,746,000 |
Feb 29, 2024 | 3.160 | 3.290 | 3.160 | 3.260 | 3.260 | 14,862,000 |
Feb 28, 2024 | 3.180 | 3.230 | 3.130 | 3.220 | 3.220 | 6,726,000 |
Feb 27, 2024 | 3.250 | 3.260 | 3.120 | 3.200 | 3.200 | 7,340,102 |
Feb 26, 2024 | 3.230 | 3.300 | 3.180 | 3.190 | 3.190 | 8,676,800 |
Feb 23, 2024 | 3.370 | 3.370 | 3.190 | 3.210 | 3.210 | 10,513,040 |
Feb 22, 2024 | 3.110 | 3.380 | 3.050 | 3.370 | 3.370 | 30,063,504 |
Feb 21, 2024 | 3.090 | 3.220 | 3.070 | 3.110 | 3.110 | 11,190,093 |
Feb 20, 2024 | 3.110 | 3.150 | 3.070 | 3.120 | 3.120 | 7,785,100 |
Feb 19, 2024 | 3.020 | 3.180 | 3.010 | 3.160 | 3.160 | 13,795,494 |
Feb 16, 2024 | 3.000 | 3.050 | 3.000 | 3.020 | 3.020 | 1,499,500 |
Feb 15, 2024 | 3.020 | 3.020 | 2.940 | 2.980 | 2.980 | 3,258,000 |
Feb 14, 2024 | 3.060 | 3.060 | 2.970 | 3.040 | 3.040 | 3,584,000 |
Feb 9, 2024 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
Feb 8, 2024 | 3.150 | 3.150 | 3.030 | 3.070 | 3.070 | 4,693,000 |
Feb 7, 2024 | 3.160 | 3.170 | 3.070 | 3.110 | 3.110 | 7,599,993 |
Feb 6, 2024 | 3.040 | 3.110 | 3.000 | 3.110 | 3.110 | 11,863,469 |
Feb 5, 2024 | 3.060 | 3.060 | 2.960 | 3.010 | 3.010 | 6,799,365 |
Feb 2, 2024 | 3.100 | 3.110 | 3.010 | 3.060 | 3.060 | 9,781,700 |
Feb 1, 2024 | 3.050 | 3.110 | 3.020 | 3.100 | 3.100 | 10,284,000 |
Jan 31, 2024 | 3.040 | 3.140 | 3.010 | 3.090 | 3.090 | 10,739,000 |
Jan 30, 2024 | 3.160 | 3.200 | 3.050 | 3.070 | 3.070 | 7,880,000 |
Jan 29, 2024 | 3.230 | 3.280 | 3.140 | 3.220 | 3.220 | 9,878,995 |
Jan 26, 2024 | 3.220 | 3.300 | 3.190 | 3.240 | 3.240 | 10,999,957 |
Jan 25, 2024 | 3.080 | 3.230 | 3.080 | 3.220 | 3.220 | 19,838,597 |
Jan 24, 2024 | 2.910 | 3.130 | 2.910 | 3.130 | 3.130 | 10,022,103 |
Jan 23, 2024 | 2.980 | 2.980 | 2.890 | 2.960 | 2.960 | 6,493,644 |
Jan 22, 2024 | 2.940 | 3.000 | 2.910 | 2.930 | 2.930 | 5,821,627 |
Jan 19, 2024 | 3.050 | 3.060 | 2.910 | 2.980 | 2.980 | 5,542,000 |
Jan 18, 2024 | 2.990 | 3.080 | 2.920 | 3.040 | 3.040 | 11,519,002 |
Jan 17, 2024 | 3.130 | 3.160 | 3.000 | 3.020 | 3.020 | 7,700,837 |
Jan 16, 2024 | 3.130 | 3.180 | 3.120 | 3.160 | 3.160 | 6,872,000 |
Jan 15, 2024 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | - |
Jan 12, 2024 | 2.940 | 3.040 | 2.940 | 3.020 | 3.020 | 4,029,952 |
Jan 11, 2024 | 2.990 | 3.010 | 2.950 | 2.970 | 2.970 | 3,045,328 |
Jan 10, 2024 | 3.010 | 3.100 | 2.970 | 3.020 | 3.020 | 7,050,400 |
Jan 9, 2024 | 2.990 | 2.990 | 2.900 | 2.970 | 2.970 | 4,280,000 |
Jan 8, 2024 | 3.050 | 3.050 | 2.920 | 2.970 | 2.970 | 5,083,881 |
Jan 5, 2024 | 3.060 | 3.060 | 2.980 | 3.020 | 3.020 | 10,076,895 |
Jan 4, 2024 | 3.120 | 3.110 | 3.020 | 3.040 | 3.040 | 7,820,300 |
Jan 3, 2024 | 3.000 | 3.130 | 3.000 | 3.100 | 3.100 | 16,455,759 |
Jan 2, 2024 | 2.890 | 3.010 | 2.820 | 3.000 | 3.000 | 10,721,261 |
Dec 29, 2023 | 2.890 | 2.890 | 2.810 | 2.880 | 2.880 | 3,707,262 |
Dec 28, 2023 | 2.820 | 2.880 | 2.790 | 2.860 | 2.860 | 12,963,423 |
Dec 27, 2023 | 2.800 | 2.830 | 2.770 | 2.830 | 2.830 | 10,048,000 |
Dec 22, 2023 | 2.770 | 2.820 | 2.760 | 2.800 | 2.800 | 4,178,000 |
Dec 21, 2023 | 2.720 | 2.760 | 2.710 | 2.760 | 2.760 | 1,576,005 |
Dec 20, 2023 | 2.750 | 2.790 | 2.720 | 2.750 | 2.750 | 2,754,314 |
Dec 19, 2023 | 2.770 | 2.770 | 2.700 | 2.750 | 2.750 | 3,210,000 |
Dec 18, 2023 | 2.740 | 2.790 | 2.740 | 2.770 | 2.770 | 2,970,000 |
Dec 15, 2023 | 2.630 | 2.800 | 2.630 | 2.740 | 2.740 | 6,709,869 |
Dec 14, 2023 | 2.680 | 2.710 | 2.640 | 2.670 | 2.670 | 2,026,000 |
Dec 13, 2023 | 2.790 | 2.790 | 2.540 | 2.680 | 2.680 | 10,217,100 |
Dec 12, 2023 | 2.780 | 2.820 | 2.740 | 2.800 | 2.800 | 3,009,194 |
Dec 11, 2023 | 2.760 | 2.810 | 2.710 | 2.800 | 2.800 | 2,877,935 |
Dec 8, 2023 | 2.770 | 2.790 | 2.760 | 2.790 | 2.790 | 3,237,587 |
Dec 7, 2023 | 2.750 | 2.810 | 2.750 | 2.770 | 2.770 | 7,417,315 |
Dec 6, 2023 | 2.790 | 2.820 | 2.740 | 2.810 | 2.810 | 2,614,013 |
Dec 5, 2023 | 2.790 | 2.820 | 2.760 | 2.790 | 2.790 | 3,502,189 |
Dec 4, 2023 | 2.830 | 2.870 | 2.790 | 2.790 | 2.790 | 4,762,483 |
Dec 1, 2023 | 2.820 | 2.840 | 2.810 | 2.820 | 2.820 | 2,652,002 |
Nov 30, 2023 | 2.840 | 2.850 | 2.770 | 2.820 | 2.820 | 5,686,227 |
Nov 29, 2023 | 2.830 | 2.850 | 2.800 | 2.820 | 2.820 | 3,434,226 |
Nov 28, 2023 | 2.820 | 2.850 | 2.770 | 2.830 | 2.830 | 3,702,705 |
Nov 27, 2023 | 2.760 | 2.870 | 2.750 | 2.810 | 2.810 | 8,713,317 |
Nov 24, 2023 | 2.700 | 2.760 | 2.690 | 2.760 | 2.760 | 8,506,918 |
Nov 23, 2023 | 2.650 | 2.700 | 2.640 | 2.700 | 2.700 | 5,688,915 |
Nov 22, 2023 | 2.640 | 2.660 | 2.630 | 2.640 | 2.640 | 1,920,155 |
Nov 21, 2023 | 2.650 | 2.690 | 2.620 | 2.640 | 2.640 | 4,797,329 |
Nov 20, 2023 | 2.660 | 2.670 | 2.620 | 2.650 | 2.650 | 3,898,035 |
Nov 17, 2023 | 2.660 | 2.690 | 2.630 | 2.660 | 2.660 | 4,005,381 |
Nov 16, 2023 | 2.630 | 2.660 | 2.600 | 2.660 | 2.660 | 2,954,000 |
Nov 15, 2023 | 2.600 | 2.620 | 2.580 | 2.610 | 2.610 | 5,561,437 |
Nov 14, 2023 | 2.580 | 2.590 | 2.540 | 2.580 | 2.580 | 2,246,400 |
Nov 13, 2023 | 2.550 | 2.590 | 2.540 | 2.570 | 2.570 | 1,984,000 |
Nov 10, 2023 | 2.530 | 2.580 | 2.520 | 2.550 | 2.550 | 4,565,800 |
Nov 9, 2023 | 2.490 | 2.560 | 2.460 | 2.540 | 2.540 | 3,841,266 |
Nov 8, 2023 | 2.470 | 2.490 | 2.430 | 2.460 | 2.460 | 2,770,000 |
Nov 7, 2023 | 2.480 | 2.490 | 2.410 | 2.460 | 2.460 | 2,726,347 |
Nov 6, 2023 | 2.540 | 2.540 | 2.440 | 2.450 | 2.450 | 2,972,000 |
Nov 3, 2023 | 2.520 | 2.570 | 2.510 | 2.520 | 2.520 | 1,374,095 |
Nov 2, 2023 | 2.520 | 2.560 | 2.520 | 2.540 | 2.540 | 1,866,520 |
Nov 1, 2023 | 2.540 | 2.570 | 2.520 | 2.520 | 2.520 | 1,808,000 |
Oct 31, 2023 | 2.560 | 2.600 | 2.500 | 2.570 | 2.570 | 4,068,000 |
Oct 30, 2023 | 2.540 | 2.560 | 2.500 | 2.540 | 2.540 | 2,650,000 |
Oct 27, 2023 | 2.530 | 2.570 | 2.470 | 2.560 | 2.560 | 7,880,000 |
Oct 26, 2023 | 2.540 | 2.560 | 2.500 | 2.530 | 2.530 | 1,051,200 |
Oct 25, 2023 | 2.520 | 2.570 | 2.520 | 2.550 | 2.550 | 2,136,423 |
Oct 24, 2023 | 2.490 | 2.540 | 2.450 | 2.520 | 2.520 | 2,118,000 |
Oct 20, 2023 | 2.490 | 2.540 | 2.490 | 2.500 | 2.500 | 1,972,715 |
Oct 19, 2023 | 2.570 | 2.570 | 2.470 | 2.490 | 2.490 | 1,926,607 |
Oct 18, 2023 | 2.550 | 2.600 | 2.540 | 2.550 | 2.550 | 1,239,200 |
Oct 17, 2023 | 2.580 | 2.600 | 2.550 | 2.570 | 2.570 | 763,151 |
Oct 16, 2023 | 2.570 | 2.620 | 2.560 | 2.580 | 2.580 | 1,875,174 |
Oct 13, 2023 | 2.570 | 2.600 | 2.560 | 2.570 | 2.570 | 1,733,935 |
Oct 12, 2023 | 2.600 | 2.630 | 2.580 | 2.580 | 2.580 | 2,810,113 |
Oct 11, 2023 | 2.630 | 2.650 | 2.590 | 2.600 | 2.600 | 6,827,715 |
Oct 10, 2023 | 2.690 | 2.730 | 2.610 | 2.620 | 2.620 | 2,167,608 |
Oct 9, 2023 | 2.550 | 2.720 | 2.550 | 2.690 | 2.690 | 4,889,101 |
Oct 6, 2023 | 2.580 | 2.620 | 2.560 | 2.620 | 2.620 | 1,220,163 |
Oct 5, 2023 | 2.600 | 2.600 | 2.530 | 2.550 | 2.550 | 894,963 |
Oct 4, 2023 | 2.620 | 2.620 | 2.560 | 2.580 | 2.580 | 1,018,288 |
Oct 3, 2023 | 2.660 | 2.660 | 2.580 | 2.620 | 2.620 | 3,235,637 |
Sep 29, 2023 | 2.580 | 2.680 | 2.550 | 2.660 | 2.660 | 5,920,260 |
Sep 28, 2023 | 0.100 Dividend | |||||
Sep 28, 2023 | 2.620 | 2.620 | 2.540 | 2.580 | 2.580 | 4,467,087 |
Sep 27, 2023 | 2.680 | 2.720 | 2.660 | 2.690 | 2.590 | 4,901,862 |
Sep 26, 2023 | 2.680 | 2.720 | 2.650 | 2.670 | 2.571 | 4,288,578 |
Sep 25, 2023 | 2.720 | 2.780 | 2.660 | 2.680 | 2.580 | 9,189,287 |
Sep 22, 2023 | 2.700 | 2.740 | 2.680 | 2.710 | 2.609 | 8,154,218 |
Sep 21, 2023 | 2.660 | 2.740 | 2.640 | 2.700 | 2.600 | 14,800,400 |
Sep 20, 2023 | 2.660 | 2.670 | 2.620 | 2.660 | 2.561 | 3,312,493 |
Sep 19, 2023 | 2.580 | 2.690 | 2.550 | 2.650 | 2.551 | 16,466,800 |
Sep 18, 2023 | 2.560 | 2.580 | 2.510 | 2.560 | 2.465 | 7,899,028 |
Sep 15, 2023 | 2.560 | 2.590 | 2.550 | 2.550 | 2.455 | 9,008,637 |
Sep 14, 2023 | 2.510 | 2.560 | 2.490 | 2.540 | 2.446 | 6,734,000 |
Sep 13, 2023 | 2.450 | 2.520 | 2.450 | 2.510 | 2.417 | 5,955,602 |
Sep 12, 2023 | 2.520 | 2.520 | 2.420 | 2.420 | 2.330 | 3,890,000 |
Sep 11, 2023 | 2.460 | 2.520 | 2.440 | 2.510 | 2.417 | 4,961,626 |
Sep 7, 2023 | 2.490 | 2.490 | 2.440 | 2.450 | 2.359 | 3,753,688 |
Sep 6, 2023 | 2.500 | 2.530 | 2.470 | 2.490 | 2.397 | 15,964,429 |
Sep 5, 2023 | 2.360 | 2.510 | 2.360 | 2.500 | 2.407 | 37,026,933 |
Sep 4, 2023 | 2.300 | 2.390 | 2.300 | 2.360 | 2.272 | 10,699,981 |
Aug 31, 2023 | 2.230 | 2.280 | 2.230 | 2.260 | 2.176 | 5,400,000 |
Aug 30, 2023 | 2.270 | 2.270 | 2.220 | 2.230 | 2.147 | 1,217,781 |
Aug 29, 2023 | 2.210 | 2.250 | 2.200 | 2.250 | 2.166 | 3,266,483 |
Aug 28, 2023 | 2.240 | 2.240 | 2.200 | 2.200 | 2.118 | 2,158,000 |
Aug 25, 2023 | 2.200 | 2.240 | 2.190 | 2.190 | 2.109 | 1,234,988 |
Aug 24, 2023 | 2.250 | 2.250 | 2.190 | 2.200 | 2.118 | 971,816 |
Aug 23, 2023 | 2.210 | 2.230 | 2.190 | 2.200 | 2.118 | 1,916,000 |
Aug 22, 2023 | 2.180 | 2.230 | 2.150 | 2.210 | 2.128 | 3,016,000 |
Aug 21, 2023 | 2.220 | 2.230 | 2.140 | 2.140 | 2.060 | 12,921,800 |
Aug 18, 2023 | 2.220 | 2.290 | 2.190 | 2.220 | 2.137 | 19,063,900 |
Aug 17, 2023 | 2.150 | 2.230 | 2.120 | 2.220 | 2.137 | 3,592,000 |
Aug 16, 2023 | 2.190 | 2.190 | 2.140 | 2.150 | 2.070 | 6,930,000 |
Aug 15, 2023 | 2.160 | 2.200 | 2.140 | 2.190 | 2.109 | 2,220,465 |
Aug 14, 2023 | 2.150 | 2.170 | 2.120 | 2.140 | 2.060 | 7,665,980 |
Aug 11, 2023 | 2.160 | 2.190 | 2.120 | 2.170 | 2.089 | 5,736,995 |
Aug 10, 2023 | 2.260 | 2.260 | 2.140 | 2.150 | 2.070 | 19,944,851 |
Aug 9, 2023 | 2.240 | 2.240 | 2.210 | 2.240 | 2.157 | 6,141,478 |
Aug 8, 2023 | 2.220 | 2.270 | 2.210 | 2.260 | 2.176 | 5,256,000 |
Aug 7, 2023 | 2.310 | 2.330 | 2.210 | 2.240 | 2.157 | 16,730,000 |
Aug 4, 2023 | 2.310 | 2.410 | 2.290 | 2.340 | 2.253 | 24,405,982 |
Aug 3, 2023 | 2.290 | 2.330 | 2.280 | 2.320 | 2.234 | 3,891,282 |
Aug 2, 2023 | 2.300 | 2.340 | 2.280 | 2.310 | 2.224 | 6,256,120 |
Aug 1, 2023 | 2.250 | 2.300 | 2.250 | 2.290 | 2.205 | 6,019,630 |
Jul 31, 2023 | 2.270 | 2.300 | 2.240 | 2.240 | 2.157 | 6,748,000 |
Jul 28, 2023 | 2.250 | 2.270 | 2.210 | 2.260 | 2.176 | 5,002,699 |
Jul 27, 2023 | 2.280 | 2.290 | 2.240 | 2.260 | 2.176 | 5,162,245 |
Jul 26, 2023 | 2.260 | 2.280 | 2.240 | 2.280 | 2.195 | 6,376,000 |
Jul 25, 2023 | 2.230 | 2.290 | 2.230 | 2.280 | 2.195 | 4,284,000 |
Jul 24, 2023 | 2.250 | 2.250 | 2.220 | 2.230 | 2.147 | 5,338,177 |
Jul 21, 2023 | 2.230 | 2.280 | 2.210 | 2.250 | 2.166 | 15,824,000 |
Jul 20, 2023 | 2.240 | 2.280 | 2.190 | 2.240 | 2.157 | 17,244,000 |
Jul 19, 2023 | 2.270 | 2.310 | 2.200 | 2.240 | 2.157 | 33,521,900 |
Jul 18, 2023 | 2.230 | 2.310 | 2.230 | 2.270 | 2.186 | 25,612,500 |
Jul 14, 2023 | 2.170 | 2.300 | 2.160 | 2.260 | 2.176 | 29,198,000 |
Jul 13, 2023 | 2.110 | 2.240 | 2.100 | 2.180 | 2.099 | 17,634,000 |
Jul 12, 2023 | 2.160 | 2.260 | 2.050 | 2.130 | 2.051 | 38,520,500 |
Jul 11, 2023 | 2.040 | 2.040 | 2.040 | 2.040 | 1.964 | - |
Jul 10, 2023 | 2.040 | 2.040 | 2.040 | 2.040 | 1.964 | - |
Jul 7, 2023 | 2.040 | 2.040 | 2.040 | 2.040 | 1.964 | - |
Jul 6, 2023 | 2.100 | 2.100 | 2.000 | 2.040 | 1.964 | 8,599,692 |
Jul 5, 2023 | 2.060 | 2.140 | 2.040 | 2.100 | 2.022 | 12,622,000 |
Jul 4, 2023 | 2.050 | 2.080 | 2.040 | 2.060 | 1.983 | 8,415,439 |
Jul 3, 2023 | 1.990 | 2.060 | 1.990 | 2.050 | 1.974 | 7,083,579 |
Jun 30, 2023 | 1.950 | 1.990 | 1.950 | 1.970 | 1.897 | 9,650,149 |
Jun 29, 2023 | 1.980 | 1.980 | 1.930 | 1.960 | 1.887 | 6,215,700 |
Jun 28, 2023 | 1.930 | 1.970 | 1.920 | 1.960 | 1.887 | 11,406,000 |
Jun 27, 2023 | 1.950 | 1.980 | 1.940 | 1.950 | 1.878 | 10,320,500 |
Jun 26, 2023 | 1.840 | 1.960 | 1.840 | 1.950 | 1.878 | 17,346,000 |
Jun 23, 2023 | 1.950 | 1.950 | 1.830 | 1.840 | 1.772 | 10,384,000 |
Jun 21, 2023 | 1.890 | 1.970 | 1.880 | 1.950 | 1.878 | 14,858,281 |
Jun 20, 2023 | 2.000 | 2.020 | 1.880 | 1.900 | 1.829 | 21,431,800 |
Jun 19, 2023 | 2.040 | 2.040 | 1.990 | 2.020 | 1.945 | 16,493,821 |
Jun 16, 2023 | 2.080 | 2.110 | 2.030 | 2.030 | 1.955 | 24,184,859 |
Jun 15, 2023 | 2.080 | 2.080 | 1.990 | 2.070 | 1.993 | 27,892,000 |
Jun 14, 2023 | 2.160 | 2.160 | 2.070 | 2.080 | 2.003 | 19,278,000 |
Jun 13, 2023 | 2.130 | 2.160 | 2.060 | 2.150 | 2.070 | 22,592,400 |
Jun 12, 2023 | 2.180 | 2.180 | 2.130 | 2.130 | 2.051 | 3,262,020 |
Jun 9, 2023 | 0.280 Dividend | |||||
Jun 9, 2023 | 2.270 | 2.270 | 2.150 | 2.150 | 2.070 | 8,809,842 |
Jun 8, 2023 | 2.420 | 2.550 | 2.420 | 2.520 | 2.157 | 21,342,000 |
Jun 7, 2023 | 2.410 | 2.450 | 2.380 | 2.430 | 2.080 | 21,191,898 |
Jun 6, 2023 | 2.400 | 2.410 | 2.310 | 2.390 | 2.045 | 15,654,000 |
Jun 5, 2023 | 2.470 | 2.470 | 2.350 | 2.380 | 2.037 | 15,279,000 |
Jun 2, 2023 | 2.410 | 2.470 | 2.400 | 2.430 | 2.080 | 17,076,500 |
Jun 1, 2023 | 2.400 | 2.460 | 2.370 | 2.380 | 2.037 | 14,293,000 |
May 31, 2023 | 2.440 | 2.500 | 2.390 | 2.400 | 2.054 | 22,194,225 |
May 30, 2023 | 2.530 | 2.580 | 2.480 | 2.480 | 2.122 | 18,145,881 |
May 29, 2023 | 2.700 | 2.710 | 2.400 | 2.520 | 2.157 | 44,516,000 |
May 25, 2023 | 2.710 | 2.720 | 2.640 | 2.710 | 2.319 | 13,033,526 |
May 24, 2023 | 2.690 | 2.720 | 2.660 | 2.700 | 2.311 | 6,656,000 |
May 23, 2023 | 2.740 | 2.740 | 2.680 | 2.720 | 2.328 | 11,078,700 |
May 22, 2023 | 2.690 | 2.770 | 2.690 | 2.740 | 2.345 | 9,350,000 |
May 19, 2023 | 2.670 | 2.730 | 2.630 | 2.700 | 2.311 | 24,013,000 |
May 18, 2023 | 2.650 | 2.730 | 2.640 | 2.670 | 2.285 | 10,929,986 |
May 17, 2023 | 2.670 | 2.690 | 2.620 | 2.650 | 2.268 | 14,574,000 |
May 16, 2023 | 2.730 | 2.730 | 2.630 | 2.680 | 2.294 | 13,571,000 |
May 15, 2023 | 2.620 | 2.740 | 2.610 | 2.730 | 2.336 | 6,453,000 |
May 12, 2023 | 2.730 | 2.730 | 2.590 | 2.650 | 2.268 | 18,896,300 |
May 11, 2023 | 2.740 | 2.770 | 2.720 | 2.750 | 2.354 | 7,424,000 |
May 10, 2023 | 2.750 | 2.760 | 2.720 | 2.750 | 2.354 | 3,001,160 |
May 9, 2023 | 2.750 | 2.790 | 2.720 | 2.740 | 2.345 | 8,607,000 |
May 8, 2023 | 2.670 | 2.760 | 2.670 | 2.750 | 2.354 | 9,364,928 |
May 5, 2023 | 2.650 | 2.670 | 2.630 | 2.650 | 2.268 | 4,338,000 |
May 4, 2023 | 2.660 | 2.680 | 2.640 | 2.650 | 2.268 | 4,105,465 |
May 3, 2023 | 2.650 | 2.680 | 2.650 | 2.660 | 2.277 | 2,002,400 |
May 2, 2023 | 2.680 | 2.700 | 2.630 | 2.680 | 2.294 | 2,565,000 |