HKSE - Delayed Quote HKD
SCIENTECH (2291.HK)
At close: October 25 at 4:08 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 17.780 | 18.560 | 16.820 | 17.280 | 17.280 | 640,000 |
| Oct 24, 2024 | 16.000 | 19.500 | 16.000 | 17.780 | 17.780 | 1,014,000 |
| Oct 23, 2024 | 15.860 | 16.700 | 15.860 | 16.020 | 16.020 | 127,000 |
| Oct 22, 2024 | 16.460 | 16.620 | 16.080 | 16.160 | 16.160 | 124,000 |
| Oct 21, 2024 | 16.000 | 16.680 | 15.880 | 16.300 | 16.300 | 134,000 |
| Oct 18, 2024 | 16.660 | 16.660 | 15.680 | 16.040 | 16.040 | 140,000 |
| Oct 17, 2024 | 16.540 | 16.960 | 16.000 | 16.000 | 16.000 | 147,214 |
| Oct 16, 2024 | 15.620 | 16.480 | 15.340 | 16.480 | 16.480 | 196,607 |
| Oct 15, 2024 | 16.000 | 16.180 | 14.820 | 15.820 | 15.820 | 135,000 |
| Oct 14, 2024 | 17.000 | 17.580 | 15.660 | 15.660 | 15.660 | 206,000 |
| Oct 10, 2024 | 16.840 | 18.140 | 16.840 | 17.420 | 17.420 | 133,000 |
| Oct 9, 2024 | 17.020 | 18.280 | 15.740 | 18.200 | 18.200 | 171,000 |
| Oct 8, 2024 | 20.100 | 20.100 | 17.020 | 17.940 | 17.940 | 260,000 |
| Oct 7, 2024 | 20.000 | 20.600 | 19.380 | 20.000 | 20.000 | 104,800 |
| Oct 4, 2024 | 19.080 | 19.980 | 18.500 | 19.220 | 19.220 | 115,000 |
| Oct 3, 2024 | 18.500 | 19.280 | 17.380 | 19.280 | 19.280 | 112,000 |
| Oct 2, 2024 | 17.040 | 21.450 | 17.000 | 19.200 | 19.200 | 132,000 |
| Sep 30, 2024 | 16.560 | 17.580 | 16.420 | 17.060 | 17.060 | 179,000 |
| Sep 27, 2024 | 15.100 | 16.460 | 15.100 | 16.100 | 16.100 | 134,000 |
| Sep 26, 2024 | 13.920 | 15.280 | 13.900 | 15.000 | 15.000 | 148,000 |
| Sep 25, 2024 | 14.800 | 14.680 | 13.840 | 14.180 | 14.180 | 142,000 |
| Sep 24, 2024 | 13.960 | 14.100 | 13.280 | 13.980 | 13.980 | 147,000 |
| Sep 23, 2024 | 14.100 | 14.580 | 13.740 | 13.740 | 13.740 | 149,000 |
| Sep 20, 2024 | 14.760 | 14.760 | 13.860 | 13.960 | 13.960 | 157,000 |
| Sep 19, 2024 | 14.760 | 14.980 | 14.200 | 14.500 | 14.500 | 140,000 |
| Sep 17, 2024 | 14.940 | 14.940 | 14.380 | 14.580 | 14.580 | 137,000 |
| Sep 16, 2024 | 15.080 | 15.440 | 14.680 | 14.680 | 14.680 | 137,000 |
| Sep 13, 2024 | 15.600 | 15.600 | 14.900 | 15.000 | 15.000 | 134,000 |
| Sep 12, 2024 | 15.080 | 15.880 | 15.060 | 15.120 | 15.120 | 136,000 |
| Sep 11, 2024 | 15.840 | 16.460 | 15.000 | 15.000 | 15.000 | 145,000 |
| Sep 10, 2024 | 17.600 | 19.480 | 15.160 | 16.160 | 16.160 | 201,000 |
| Sep 9, 2024 | 15.800 | 17.600 | 14.980 | 17.600 | 17.600 | 162,000 |
| Sep 5, 2024 | 15.600 | 16.020 | 15.480 | 15.480 | 15.480 | 144,000 |
| Sep 4, 2024 | 16.720 | 16.780 | 15.700 | 15.700 | 15.700 | 122,000 |
| Sep 3, 2024 | 16.800 | 16.960 | 16.520 | 16.760 | 16.760 | 120,000 |
| Sep 2, 2024 | 17.400 | 17.400 | 16.140 | 17.000 | 17.000 | 122,000 |
| Aug 30, 2024 | 17.700 | 17.700 | 16.400 | 16.800 | 16.800 | 139,000 |
| Aug 29, 2024 | 17.020 | 17.100 | 16.460 | 16.860 | 16.860 | 124,000 |
| Aug 28, 2024 | 16.600 | 16.980 | 16.100 | 16.980 | 16.980 | 124,000 |
| Aug 27, 2024 | 16.320 | 16.980 | 16.300 | 16.360 | 16.360 | 122,000 |
| Aug 26, 2024 | 15.540 | 16.660 | 15.540 | 16.660 | 16.660 | 126,000 |
| Aug 23, 2024 | 15.740 | 15.900 | 15.360 | 15.400 | 15.400 | 129,000 |
| Aug 22, 2024 | 15.780 | 15.780 | 15.160 | 15.660 | 15.660 | 130,000 |
| Aug 21, 2024 | 15.700 | 15.700 | 15.300 | 15.600 | 15.600 | 131,000 |
| Aug 20, 2024 | 15.940 | 16.100 | 15.140 | 16.000 | 16.000 | 128,000 |
| Aug 19, 2024 | 16.800 | 16.920 | 16.000 | 16.000 | 16.000 | 126,000 |
| Aug 16, 2024 | 16.980 | 16.980 | 16.140 | 16.580 | 16.580 | 122,000 |
| Aug 15, 2024 | 16.740 | 16.760 | 16.200 | 16.500 | 16.500 | 121,000 |
| Aug 14, 2024 | 16.820 | 16.980 | 16.560 | 16.560 | 16.560 | 125,000 |
| Aug 13, 2024 | 16.800 | 17.000 | 16.480 | 16.660 | 16.660 | 125,000 |
| Aug 12, 2024 | 16.840 | 17.200 | 16.320 | 16.880 | 16.880 | 120,000 |
| Aug 9, 2024 | 17.860 | 17.860 | 16.540 | 16.900 | 16.900 | 124,000 |
| Aug 8, 2024 | 16.960 | 17.360 | 16.400 | 16.400 | 16.400 | 119,000 |
| Aug 7, 2024 | 17.500 | 17.500 | 15.600 | 16.980 | 16.980 | 538,000 |
| Aug 6, 2024 | 17.980 | 18.020 | 16.700 | 17.000 | 17.000 | 233,000 |
| Aug 5, 2024 | 18.600 | 19.060 | 17.540 | 17.540 | 17.540 | 127,000 |
| Aug 2, 2024 | 18.400 | 18.920 | 18.140 | 18.740 | 18.740 | 117,000 |
| Aug 1, 2024 | 18.300 | 19.060 | 18.080 | 18.640 | 18.640 | 112,000 |
| Jul 31, 2024 | 18.500 | 19.120 | 17.760 | 18.600 | 18.600 | 128,000 |
| Jul 30, 2024 | 18.000 | 18.440 | 16.880 | 17.880 | 17.880 | 113,000 |
| Jul 29, 2024 | 17.800 | 18.080 | 17.200 | 17.520 | 17.520 | 113,000 |
| Jul 26, 2024 | 17.300 | 17.900 | 17.300 | 17.900 | 17.900 | 117,000 |
| Jul 25, 2024 | 18.300 | 18.300 | 17.300 | 17.400 | 17.400 | 113,000 |
| Jul 24, 2024 | 18.480 | 18.480 | 17.700 | 17.940 | 17.940 | 112,000 |
| Jul 23, 2024 | 18.680 | 18.680 | 17.700 | 18.020 | 18.020 | 114,000 |
| Jul 22, 2024 | 18.400 | 18.780 | 17.620 | 18.480 | 18.480 | 110,000 |
| Jul 19, 2024 | 19.100 | 19.300 | 18.240 | 18.520 | 18.520 | 106,000 |
| Jul 18, 2024 | 19.120 | 19.700 | 17.960 | 19.180 | 19.180 | 106,000 |
| Jul 17, 2024 | 18.780 | 19.400 | 18.780 | 19.020 | 19.020 | 105,000 |
| Jul 16, 2024 | 18.400 | 19.320 | 17.140 | 19.260 | 19.260 | 110,000 |
| Jul 15, 2024 | 19.900 | 19.900 | 18.700 | 18.720 | 18.720 | 106,000 |
| Jul 12, 2024 | 20.950 | 20.950 | 18.840 | 19.320 | 19.320 | 128,000 |
| Jul 11, 2024 | 20.800 | 20.800 | 19.600 | 19.920 | 19.920 | 108,000 |
| Jul 10, 2024 | 21.000 | 21.000 | 19.640 | 20.150 | 20.150 | 100,000 |
| Jul 9, 2024 | 19.760 | 21.200 | 19.200 | 20.300 | 20.300 | 104,000 |
| Jul 8, 2024 | 20.050 | 21.950 | 19.680 | 20.400 | 20.400 | 333,000 |
| Jul 4, 2024 | 18.740 | 19.320 | 18.580 | 19.040 | 19.040 | 109,000 |
| Jul 3, 2024 | 18.400 | 19.000 | 18.380 | 18.700 | 18.700 | 110,000 |
| Jul 2, 2024 | 19.300 | 19.320 | 18.480 | 18.480 | 18.480 | 108,000 |
| Jun 28, 2024 | 18.100 | 19.560 | 17.520 | 19.180 | 19.180 | 167,000 |
| Jun 27, 2024 | 17.140 | 19.000 | 17.140 | 18.000 | 18.000 | 277,000 |
| Jun 26, 2024 | 17.880 | 18.040 | 17.180 | 17.220 | 17.220 | 132,000 |
| Jun 25, 2024 | 17.400 | 19.000 | 17.020 | 17.960 | 17.960 | 222,000 |
| Jun 24, 2024 | 18.460 | 18.460 | 17.720 | 17.840 | 17.840 | 115,000 |
| Jun 21, 2024 | 18.560 | 19.160 | 18.060 | 18.200 | 18.200 | 111,000 |
| Jun 20, 2024 | 18.320 | 19.280 | 17.920 | 18.420 | 18.420 | 249,000 |
| Jun 19, 2024 | 18.920 | 20.100 | 18.860 | 18.860 | 18.860 | 246,000 |
| Jun 18, 2024 | 19.940 | 19.960 | 18.980 | 19.820 | 19.820 | 326,000 |
| Jun 17, 2024 | 19.600 | 21.450 | 18.900 | 19.400 | 19.400 | 456,000 |
| Jun 14, 2024 | 17.600 | 20.200 | 17.140 | 19.600 | 19.600 | 853,000 |
| Jun 13, 2024 | 18.500 | 18.080 | 16.900 | 17.600 | 17.600 | 362,000 |
| Jun 12, 2024 | 16.060 | 19.020 | 15.640 | 17.120 | 17.120 | 820,000 |
| Jun 11, 2024 | 14.020 | 17.340 | 14.020 | 16.220 | 16.220 | 1,308,000 |
| Jun 7, 2024 | 14.400 | 15.340 | 13.780 | 14.180 | 14.180 | 690,000 |
| Jun 6, 2024 | 13.880 | 14.520 | 13.560 | 14.400 | 14.400 | 243,000 |
| Jun 5, 2024 | 14.400 | 14.400 | 13.080 | 13.880 | 13.880 | 382,000 |
| Jun 4, 2024 | 13.740 | 14.560 | 13.000 | 13.880 | 13.880 | 409,000 |
| Jun 3, 2024 | 15.940 | 15.940 | 13.760 | 13.760 | 13.760 | 526,000 |
| May 31, 2024 | 15.560 | 16.960 | 15.400 | 15.840 | 15.840 | 182,000 |
| May 30, 2024 | 16.960 | 17.400 | 15.000 | 15.480 | 15.480 | 159,000 |
| May 29, 2024 | 17.460 | 17.600 | 16.800 | 16.800 | 16.800 | 120,000 |
| May 28, 2024 | 0.626 Dividend | |||||
| May 28, 2024 | 17.600 | 18.180 | 17.420 | 17.440 | 17.440 | 122,000 |
| May 27, 2024 | 18.880 | 18.880 | 18.060 | 18.380 | 17.754 | 115,000 |
| May 24, 2024 | 19.320 | 19.320 | 18.500 | 18.600 | 17.967 | 108,000 |
| May 23, 2024 | 19.800 | 19.800 | 18.500 | 19.080 | 18.430 | 120,000 |
| May 22, 2024 | 20.100 | 20.150 | 19.300 | 19.580 | 18.913 | 108,000 |
| May 21, 2024 | 20.700 | 20.700 | 19.900 | 20.050 | 19.367 | 113,000 |
| May 20, 2024 | 21.050 | 21.100 | 20.350 | 20.600 | 19.898 | 103,000 |
| May 17, 2024 | 21.600 | 21.700 | 20.650 | 20.750 | 20.043 | 96,000 |
| May 16, 2024 | 21.650 | 21.850 | 21.450 | 21.650 | 20.913 | 93,000 |
| May 14, 2024 | 22.100 | 22.400 | 21.600 | 21.600 | 20.864 | 98,000 |
| May 13, 2024 | 21.600 | 22.350 | 21.600 | 21.700 | 20.961 | 92,000 |
| May 10, 2024 | 23.250 | 23.250 | 22.200 | 22.250 | 21.492 | 639,798 |
| May 9, 2024 | 23.200 | 23.200 | 22.600 | 22.600 | 21.830 | 94,000 |
| May 8, 2024 | 23.600 | 23.600 | 22.650 | 22.900 | 22.120 | 97,000 |
| May 7, 2024 | 23.850 | 23.850 | 22.900 | 23.100 | 22.313 | 86,000 |
| May 6, 2024 | 24.950 | 24.950 | 23.150 | 23.150 | 22.362 | 96,000 |
| May 3, 2024 | 23.000 | 23.850 | 22.650 | 23.500 | 22.700 | 114,000 |
| May 2, 2024 | 22.500 | 24.000 | 22.300 | 23.500 | 22.700 | 169,000 |
| Apr 30, 2024 | 22.900 | 23.950 | 22.250 | 23.300 | 22.507 | 121,000 |
| Apr 29, 2024 | 22.950 | 23.250 | 22.300 | 22.300 | 21.541 | 98,000 |
| Apr 26, 2024 | 22.500 | 22.900 | 22.250 | 22.250 | 21.492 | 617,000 |
| Apr 25, 2024 | 22.000 | 22.650 | 21.550 | 22.000 | 21.251 | 92,000 |
| Apr 24, 2024 | 22.900 | 22.900 | 22.200 | 22.250 | 21.492 | 91,000 |
| Apr 23, 2024 | 22.800 | 23.150 | 22.600 | 22.650 | 21.879 | 88,000 |
| Apr 22, 2024 | 22.400 | 23.200 | 22.400 | 22.850 | 22.072 | 106,000 |
| Apr 19, 2024 | 23.300 | 23.300 | 22.200 | 22.400 | 21.637 | 131,000 |
| Apr 18, 2024 | 23.500 | 23.500 | 22.400 | 23.200 | 22.410 | 93,000 |
| Apr 17, 2024 | 23.800 | 23.800 | 22.700 | 23.050 | 22.265 | 88,000 |
| Apr 16, 2024 | 23.600 | 23.950 | 23.000 | 23.000 | 22.217 | 96,000 |
| Apr 15, 2024 | 24.000 | 24.400 | 23.600 | 24.050 | 23.231 | 88,000 |
| Apr 12, 2024 | 24.300 | 24.700 | 24.050 | 24.400 | 23.569 | 84,000 |
| Apr 11, 2024 | 25.700 | 25.700 | 24.250 | 24.250 | 23.424 | 93,000 |
| Apr 10, 2024 | 25.500 | 25.500 | 24.900 | 25.400 | 24.535 | 86,000 |
| Apr 9, 2024 | 26.450 | 26.450 | 25.150 | 25.200 | 24.342 | 96,000 |
| Apr 8, 2024 | 26.200 | 26.200 | 25.300 | 25.750 | 24.873 | 159,000 |
| Apr 5, 2024 | 25.800 | 26.200 | 25.350 | 25.600 | 24.728 | 78,000 |
| Apr 3, 2024 | 25.800 | 26.900 | 25.150 | 26.600 | 25.694 | 131,000 |
| Apr 2, 2024 | 26.450 | 26.450 | 25.100 | 25.600 | 24.728 | 90,000 |
| Mar 28, 2024 | 28.150 | 28.150 | 26.200 | 26.200 | 25.308 | 81,000 |
| Mar 27, 2024 | 27.300 | 27.650 | 26.150 | 27.500 | 26.563 | 166,000 |
| Mar 26, 2024 | 27.750 | 27.800 | 26.900 | 26.900 | 25.984 | 93,000 |
| Mar 25, 2024 | 27.450 | 28.350 | 27.350 | 27.600 | 26.660 | 84,000 |
| Mar 22, 2024 | 27.900 | 28.400 | 27.400 | 28.200 | 27.240 | 74,000 |
| Mar 21, 2024 | 27.500 | 28.850 | 27.200 | 28.800 | 27.819 | 108,000 |
| Mar 20, 2024 | 28.200 | 29.550 | 27.000 | 28.200 | 27.240 | 213,000 |
| Mar 19, 2024 | 27.600 | 29.400 | 27.600 | 29.200 | 28.206 | 191,000 |
| Mar 18, 2024 | 28.800 | 29.450 | 27.750 | 28.800 | 27.819 | 113,000 |
| Mar 15, 2024 | 27.800 | 29.100 | 27.800 | 28.800 | 27.819 | 181,000 |
| Mar 14, 2024 | 27.850 | 28.900 | 27.600 | 28.750 | 27.771 | 125,000 |
| Mar 13, 2024 | 27.350 | 28.950 | 26.550 | 27.650 | 26.708 | 110,000 |
| Mar 12, 2024 | 27.000 | 28.000 | 26.600 | 26.750 | 25.839 | 210,000 |
| Mar 11, 2024 | 27.000 | 29.800 | 27.000 | 27.700 | 26.757 | 144,000 |
| Mar 8, 2024 | 26.750 | 28.400 | 26.750 | 28.300 | 27.336 | 110,000 |
| Mar 7, 2024 | 28.450 | 28.550 | 26.850 | 27.500 | 26.563 | 80,000 |
| Mar 6, 2024 | 26.500 | 28.400 | 26.500 | 27.500 | 26.563 | 100,000 |
| Mar 5, 2024 | 27.900 | 28.350 | 25.950 | 27.050 | 26.129 | 112,000 |
| Mar 4, 2024 | 27.100 | 28.000 | 27.100 | 27.250 | 26.322 | 85,000 |
| Mar 1, 2024 | 26.500 | 28.500 | 26.000 | 27.850 | 26.902 | 120,000 |
| Feb 29, 2024 | 26.900 | 28.100 | 26.750 | 26.900 | 25.984 | 73,000 |
| Feb 28, 2024 | 24.500 | 28.950 | 24.500 | 28.050 | 27.095 | 107,000 |
| Feb 27, 2024 | 25.300 | 25.450 | 24.500 | 25.200 | 24.342 | 88,000 |
| Feb 26, 2024 | 25.000 | 25.350 | 24.300 | 24.850 | 24.004 | 82,000 |
| Feb 23, 2024 | 24.300 | 25.000 | 24.250 | 24.800 | 23.955 | 83,000 |
| Feb 22, 2024 | 25.300 | 25.300 | 23.550 | 25.000 | 24.149 | 210,000 |
| Feb 21, 2024 | 25.700 | 25.700 | 24.700 | 24.700 | 23.859 | 89,000 |
| Feb 20, 2024 | 25.900 | 25.900 | 24.650 | 25.250 | 24.390 | 81,000 |
| Feb 19, 2024 | 26.900 | 26.900 | 24.750 | 25.500 | 24.632 | 82,000 |
| Feb 16, 2024 | 26.150 | 26.150 | 25.150 | 25.750 | 24.873 | 79,000 |
| Feb 15, 2024 | 25.500 | 26.200 | 25.300 | 25.400 | 24.535 | 78,000 |
| Feb 14, 2024 | 26.600 | 26.600 | 25.050 | 26.000 | 25.115 | 78,000 |
| Feb 9, 2024 | 26.200 | 26.200 | 26.200 | 26.200 | 25.308 | - |
| Feb 8, 2024 | 27.000 | 27.000 | 24.950 | 26.050 | 25.163 | 78,000 |
| Feb 7, 2024 | 27.050 | 27.450 | 25.650 | 25.750 | 24.873 | 79,000 |
| Feb 6, 2024 | 26.900 | 27.850 | 26.900 | 27.050 | 26.129 | 74,000 |
| Feb 5, 2024 | 27.350 | 27.650 | 26.850 | 27.300 | 26.370 | 576,000 |
| Feb 2, 2024 | 27.400 | 27.850 | 26.600 | 27.200 | 26.274 | 77,000 |
| Feb 1, 2024 | 26.500 | 27.450 | 25.900 | 27.200 | 26.274 | 76,000 |
| Jan 31, 2024 | 26.200 | 26.500 | 25.700 | 26.250 | 25.356 | 82,000 |
| Jan 30, 2024 | 26.300 | 26.350 | 25.650 | 25.750 | 24.873 | 79,000 |
| Jan 29, 2024 | 26.450 | 26.450 | 25.600 | 25.900 | 25.018 | 80,146 |
| Jan 26, 2024 | 26.600 | 27.100 | 25.900 | 26.250 | 25.356 | 76,000 |
| Jan 25, 2024 | 27.350 | 27.350 | 26.350 | 26.700 | 25.791 | 80,000 |
| Jan 24, 2024 | 27.450 | 27.550 | 26.650 | 26.900 | 25.984 | 75,000 |
| Jan 23, 2024 | 25.800 | 27.450 | 25.800 | 27.150 | 26.225 | 76,000 |
| Jan 22, 2024 | 26.300 | 26.650 | 25.400 | 26.650 | 25.742 | 80,000 |
| Jan 19, 2024 | 24.850 | 25.950 | 24.700 | 25.850 | 24.970 | 84,000 |
| Jan 18, 2024 | 25.350 | 25.400 | 24.650 | 25.000 | 24.149 | 81,000 |
| Jan 17, 2024 | 26.000 | 26.000 | 24.700 | 24.900 | 24.052 | 85,000 |
| Jan 16, 2024 | 24.700 | 27.300 | 24.700 | 25.650 | 24.776 | 102,000 |
| Jan 15, 2024 | 24.850 | 24.850 | 24.850 | 24.850 | 24.004 | - |
| Jan 12, 2024 | 24.500 | 25.300 | 24.500 | 24.850 | 24.004 | 81,000 |
| Jan 11, 2024 | 25.650 | 25.650 | 24.400 | 25.100 | 24.245 | 96,000 |
| Jan 10, 2024 | 27.000 | 27.000 | 25.350 | 25.500 | 24.632 | 79,000 |
| Jan 9, 2024 | 26.450 | 26.450 | 25.150 | 25.600 | 24.728 | 80,000 |
| Jan 8, 2024 | 26.500 | 26.750 | 25.950 | 26.100 | 25.211 | 77,000 |
| Jan 5, 2024 | 27.150 | 27.450 | 25.400 | 26.600 | 25.694 | 83,000 |
| Jan 4, 2024 | 26.950 | 27.400 | 26.700 | 26.900 | 25.984 | 77,000 |
| Jan 3, 2024 | 27.550 | 27.550 | 26.950 | 26.950 | 26.032 | 75,000 |
| Jan 2, 2024 | 27.750 | 27.750 | 26.750 | 27.100 | 26.177 | 75,000 |
| Dec 29, 2023 | 27.550 | 27.600 | 26.900 | 27.200 | 26.274 | 74,000 |
| Dec 28, 2023 | 27.500 | 27.600 | 27.000 | 27.300 | 26.370 | 77,000 |
| Dec 27, 2023 | 28.150 | 28.150 | 26.850 | 27.400 | 26.467 | 75,000 |
| Dec 22, 2023 | 28.000 | 28.000 | 27.000 | 27.150 | 26.225 | 74,000 |
| Dec 21, 2023 | 28.200 | 28.200 | 26.950 | 27.200 | 26.274 | 73,000 |
| Dec 20, 2023 | 28.300 | 28.300 | 27.150 | 27.150 | 26.225 | 141,000 |
| Dec 19, 2023 | 26.850 | 27.950 | 26.850 | 27.550 | 26.612 | 89,000 |
| Dec 18, 2023 | 27.050 | 28.350 | 27.050 | 27.650 | 26.708 | 80,000 |
| Dec 15, 2023 | 26.550 | 27.400 | 26.550 | 27.150 | 26.225 | 75,000 |
| Dec 14, 2023 | 26.800 | 27.350 | 26.350 | 26.950 | 26.032 | 78,000 |
| Dec 13, 2023 | 26.550 | 26.800 | 26.300 | 26.650 | 25.742 | 77,000 |
| Dec 12, 2023 | 26.350 | 27.250 | 26.200 | 26.650 | 25.742 | 79,000 |
| Dec 11, 2023 | 26.400 | 27.100 | 26.250 | 26.950 | 26.032 | 80,000 |
| Dec 8, 2023 | 26.800 | 27.150 | 26.400 | 27.050 | 26.129 | 76,000 |
| Dec 7, 2023 | 27.200 | 27.450 | 26.200 | 26.500 | 25.598 | 79,000 |
| Dec 6, 2023 | 27.050 | 27.600 | 26.800 | 27.300 | 26.370 | 74,000 |
| Dec 5, 2023 | 27.250 | 28.000 | 26.850 | 27.300 | 26.370 | 112,000 |
| Dec 4, 2023 | 27.150 | 29.300 | 27.050 | 27.700 | 26.757 | 136,000 |
| Dec 1, 2023 | 27.350 | 27.900 | 27.350 | 27.500 | 26.563 | 79,000 |
| Nov 30, 2023 | 27.350 | 27.950 | 27.150 | 27.900 | 26.950 | 96,000 |
| Nov 29, 2023 | 27.700 | 27.700 | 27.050 | 27.450 | 26.515 | 88,000 |
| Nov 28, 2023 | 28.700 | 28.850 | 27.450 | 27.450 | 26.515 | 96,000 |
| Nov 27, 2023 | 29.200 | 29.200 | 27.700 | 28.500 | 27.529 | 77,000 |
| Nov 24, 2023 | 27.550 | 30.800 | 27.400 | 28.550 | 27.578 | 70,000 |
| Nov 23, 2023 | 27.700 | 28.950 | 27.700 | 28.750 | 27.771 | 75,000 |
| Nov 22, 2023 | 27.150 | 28.400 | 27.050 | 28.300 | 27.336 | 78,000 |
| Nov 21, 2023 | 27.500 | 28.000 | 27.050 | 27.400 | 26.467 | 78,000 |
| Nov 20, 2023 | 27.000 | 28.050 | 27.000 | 27.550 | 26.612 | 76,000 |
| Nov 17, 2023 | 28.000 | 28.200 | 27.600 | 27.900 | 26.950 | 73,000 |
| Nov 16, 2023 | 27.800 | 28.200 | 27.600 | 27.750 | 26.805 | 76,000 |
| Nov 15, 2023 | 27.450 | 28.450 | 27.450 | 28.350 | 27.385 | 73,000 |
| Nov 14, 2023 | 27.350 | 27.900 | 27.150 | 27.800 | 26.853 | 74,000 |
| Nov 13, 2023 | 27.450 | 27.850 | 27.050 | 27.600 | 26.660 | 73,000 |
| Nov 10, 2023 | 27.350 | 27.600 | 26.900 | 27.400 | 26.467 | 76,000 |
| Nov 9, 2023 | 28.000 | 28.000 | 27.050 | 27.300 | 26.370 | 75,000 |
| Nov 8, 2023 | 28.100 | 28.850 | 27.100 | 27.550 | 26.612 | 74,000 |
| Nov 7, 2023 | 28.550 | 29.350 | 27.800 | 29.100 | 28.109 | 76,000 |
| Nov 6, 2023 | 28.800 | 29.500 | 28.600 | 28.950 | 27.964 | 75,000 |
| Nov 3, 2023 | 28.600 | 29.500 | 28.600 | 29.000 | 28.012 | 71,000 |
| Nov 2, 2023 | 28.400 | 29.400 | 28.250 | 29.200 | 28.206 | 70,110 |
| Nov 1, 2023 | 28.600 | 29.400 | 28.500 | 28.600 | 27.626 | 71,000 |
| Oct 31, 2023 | 27.900 | 29.100 | 27.900 | 29.000 | 28.012 | 71,000 |
| Oct 30, 2023 | 28.600 | 29.550 | 27.850 | 28.100 | 27.143 | 70,000 |
| Oct 27, 2023 | 27.450 | 28.600 | 27.450 | 28.150 | 27.191 | 72,000 |
| Oct 26, 2023 | 28.100 | 28.250 | 27.500 | 27.800 | 26.853 | 72,000 |
| Oct 25, 2023 | 27.800 | 28.200 | 27.300 | 27.850 | 26.902 | 73,000 |