Shanghai - Delayed Quote CNY
North Electro-Optic Co.,Ltd. (600184.SS)
At close: October 25 at 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 10.78 | 11.28 | 10.59 | 11.06 | 11.06 | 15,682,502 |
| Oct 24, 2024 | 11.05 | 11.05 | 10.71 | 10.77 | 10.77 | 9,120,800 |
| Oct 23, 2024 | 10.66 | 11.24 | 10.63 | 11.05 | 11.05 | 15,647,486 |
| Oct 22, 2024 | 11.07 | 11.07 | 10.58 | 10.75 | 10.75 | 18,263,235 |
| Oct 21, 2024 | 10.32 | 11.28 | 10.32 | 11.06 | 11.06 | 28,021,400 |
| Oct 18, 2024 | 10.09 | 10.45 | 9.98 | 10.25 | 10.25 | 10,876,500 |
| Oct 17, 2024 | 10.16 | 10.46 | 10.07 | 10.11 | 10.11 | 9,907,800 |
| Oct 16, 2024 | 9.92 | 10.45 | 9.86 | 10.18 | 10.18 | 12,424,363 |
| Oct 15, 2024 | 9.86 | 10.23 | 9.79 | 10.02 | 10.02 | 9,233,098 |
| Oct 14, 2024 | 9.66 | 10.00 | 9.56 | 9.98 | 9.98 | 9,462,987 |
| Oct 11, 2024 | 9.97 | 9.97 | 9.33 | 9.46 | 9.46 | 12,840,500 |
| Oct 10, 2024 | 10.03 | 10.36 | 9.84 | 10.03 | 10.03 | 9,678,880 |
| Oct 9, 2024 | 10.73 | 10.73 | 9.98 | 9.99 | 9.99 | 11,112,246 |
| Oct 8, 2024 | 10.89 | 10.89 | 10.16 | 10.75 | 10.75 | 17,634,473 |
| Sep 30, 2024 | 9.46 | 9.95 | 9.27 | 9.90 | 9.90 | 12,917,225 |
| Sep 27, 2024 | 8.89 | 9.20 | 8.85 | 9.18 | 9.18 | 5,068,400 |
| Sep 26, 2024 | 8.58 | 8.82 | 8.56 | 8.81 | 8.81 | 5,100,400 |
| Sep 25, 2024 | 8.69 | 8.83 | 8.57 | 8.62 | 8.62 | 7,159,802 |
| Sep 24, 2024 | 8.56 | 8.66 | 8.43 | 8.63 | 8.63 | 7,223,200 |
| Sep 23, 2024 | 8.25 | 8.61 | 8.25 | 8.56 | 8.56 | 6,227,963 |
| Sep 20, 2024 | 8.22 | 8.42 | 8.19 | 8.33 | 8.33 | 5,088,394 |
| Sep 19, 2024 | 8.03 | 8.25 | 7.99 | 8.23 | 8.23 | 4,043,300 |
| Sep 18, 2024 | 8.00 | 8.07 | 7.88 | 8.02 | 8.02 | 2,762,483 |
| Sep 13, 2024 | 8.08 | 8.22 | 8.01 | 8.02 | 8.02 | 3,572,480 |
| Sep 12, 2024 | 8.01 | 8.22 | 8.01 | 8.13 | 8.13 | 3,367,400 |
| Sep 11, 2024 | 8.09 | 8.18 | 8.00 | 8.04 | 8.04 | 3,707,300 |
| Sep 10, 2024 | 8.46 | 8.47 | 8.03 | 8.14 | 8.14 | 8,647,900 |
| Sep 9, 2024 | 8.16 | 8.46 | 8.05 | 8.46 | 8.46 | 7,171,000 |
| Sep 6, 2024 | 8.26 | 8.29 | 8.13 | 8.16 | 8.16 | 2,403,500 |
| Sep 5, 2024 | 8.12 | 8.24 | 8.12 | 8.22 | 8.22 | 2,143,300 |
| Sep 4, 2024 | 8.18 | 8.29 | 8.12 | 8.16 | 8.16 | 2,681,700 |
| Sep 3, 2024 | 8.09 | 8.26 | 8.07 | 8.20 | 8.20 | 2,745,200 |
| Sep 2, 2024 | 8.33 | 8.35 | 8.12 | 8.12 | 8.12 | 3,117,200 |
| Aug 30, 2024 | 8.16 | 8.40 | 8.10 | 8.30 | 8.30 | 3,250,000 |
| Aug 29, 2024 | 7.96 | 8.23 | 7.89 | 8.15 | 8.15 | 2,885,100 |
| Aug 28, 2024 | 7.93 | 8.10 | 7.88 | 7.96 | 7.96 | 2,354,900 |
| Aug 27, 2024 | 8.18 | 8.20 | 7.89 | 7.92 | 7.92 | 2,336,400 |
| Aug 26, 2024 | 8.18 | 8.20 | 8.00 | 8.15 | 8.15 | 2,542,336 |
| Aug 23, 2024 | 8.15 | 8.19 | 8.01 | 8.08 | 8.08 | 2,255,200 |
| Aug 22, 2024 | 8.30 | 8.36 | 8.12 | 8.13 | 8.13 | 2,117,900 |
| Aug 21, 2024 | 8.33 | 8.37 | 8.23 | 8.29 | 8.29 | 1,917,900 |
| Aug 20, 2024 | 8.51 | 8.52 | 8.30 | 8.35 | 8.35 | 2,520,900 |
| Aug 19, 2024 | 8.54 | 8.67 | 8.46 | 8.52 | 8.52 | 3,198,100 |
| Aug 16, 2024 | 8.72 | 8.78 | 8.59 | 8.63 | 8.63 | 2,984,500 |
| Aug 15, 2024 | 8.65 | 8.81 | 8.56 | 8.73 | 8.73 | 3,199,500 |
| Aug 14, 2024 | 8.76 | 8.85 | 8.68 | 8.69 | 8.69 | 1,908,800 |
| Aug 13, 2024 | 8.70 | 8.85 | 8.66 | 8.82 | 8.82 | 1,992,800 |
| Aug 12, 2024 | 8.83 | 8.90 | 8.68 | 8.74 | 8.74 | 2,429,800 |
| Aug 9, 2024 | 8.90 | 9.03 | 8.84 | 8.86 | 8.86 | 2,684,700 |
| Aug 8, 2024 | 9.06 | 9.12 | 8.87 | 8.91 | 8.91 | 4,678,283 |
| Aug 7, 2024 | 9.01 | 9.21 | 8.97 | 9.14 | 9.14 | 4,938,417 |
| Aug 6, 2024 | 8.76 | 9.08 | 8.75 | 9.01 | 9.01 | 5,182,610 |
| Aug 5, 2024 | 8.95 | 9.15 | 8.67 | 8.69 | 8.69 | 5,210,441 |
| Aug 2, 2024 | 8.98 | 9.22 | 8.90 | 9.04 | 9.04 | 5,347,500 |
| Aug 1, 2024 | 8.90 | 9.13 | 8.86 | 9.04 | 9.04 | 5,442,541 |
| Jul 31, 2024 | 8.69 | 8.91 | 8.64 | 8.89 | 8.89 | 6,234,800 |
| Jul 30, 2024 | 8.66 | 8.77 | 8.51 | 8.70 | 8.70 | 3,501,402 |
| Jul 29, 2024 | 8.56 | 8.69 | 8.52 | 8.64 | 8.64 | 4,006,904 |
| Jul 26, 2024 | 8.15 | 8.60 | 8.12 | 8.58 | 8.58 | 6,613,511 |
| Jul 25, 2024 | 7.98 | 8.29 | 7.93 | 8.17 | 8.17 | 5,579,504 |
| Jul 24, 2024 | 8.35 | 8.45 | 8.15 | 8.21 | 8.21 | 9,039,084 |
| Jul 23, 2024 | 8.23 | 9.03 | 8.15 | 8.48 | 8.48 | 10,181,112 |
| Jul 22, 2024 | 8.09 | 8.32 | 8.09 | 8.24 | 8.24 | 3,445,200 |
| Jul 19, 2024 | 8.12 | 8.18 | 7.96 | 8.15 | 8.15 | 2,333,375 |
| Jul 18, 2024 | 8.00 | 8.05 | 7.75 | 8.02 | 8.02 | 2,181,100 |
| Jul 17, 2024 | 8.03 | 8.07 | 7.92 | 7.92 | 7.92 | 1,630,200 |
| Jul 16, 2024 | 8.03 | 8.15 | 7.98 | 8.06 | 8.06 | 2,267,000 |
| Jul 15, 2024 | 8.25 | 8.27 | 8.05 | 8.08 | 8.08 | 1,796,400 |
| Jul 12, 2024 | 8.20 | 8.28 | 8.15 | 8.19 | 8.19 | 1,976,900 |
| Jul 11, 2024 | 8.11 | 8.24 | 8.05 | 8.20 | 8.20 | 3,045,867 |
| Jul 10, 2024 | 7.98 | 8.08 | 7.88 | 7.96 | 7.96 | 2,122,400 |
| Jul 9, 2024 | 7.82 | 8.10 | 7.74 | 8.07 | 8.07 | 2,994,555 |
| Jul 8, 2024 | 8.18 | 8.19 | 7.86 | 7.87 | 7.87 | 3,160,591 |
| Jul 5, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Jul 4, 2024 | 8.40 | 8.46 | 8.10 | 8.13 | 8.13 | 2,769,621 |
| Jul 3, 2024 | 8.55 | 8.55 | 8.37 | 8.38 | 8.38 | 2,279,780 |
| Jul 2, 2024 | 8.49 | 8.56 | 8.40 | 8.50 | 8.50 | 3,446,300 |
| Jul 1, 2024 | 8.60 | 8.60 | 8.36 | 8.49 | 8.49 | 3,293,662 |
| Jun 28, 2024 | 8.28 | 8.62 | 8.21 | 8.51 | 8.51 | 3,433,729 |
| Jun 27, 2024 | 8.39 | 8.47 | 8.24 | 8.24 | 8.24 | 2,190,200 |
| Jun 26, 2024 | 8.15 | 8.44 | 8.08 | 8.42 | 8.42 | 2,339,023 |
| Jun 25, 2024 | 8.15 | 8.35 | 8.08 | 8.16 | 8.16 | 2,954,208 |
| Jun 24, 2024 | 8.50 | 8.56 | 8.18 | 8.18 | 8.18 | 3,485,200 |
| Jun 21, 2024 | 8.53 | 8.63 | 8.51 | 8.58 | 8.58 | 1,995,333 |
| Jun 20, 2024 | 0.06 Dividend | |||||
| Jun 20, 2024 | 8.95 | 8.95 | 8.57 | 8.57 | 8.57 | 3,280,699 |
| Jun 19, 2024 | 9.03 | 9.10 | 8.90 | 8.94 | 8.88 | 3,202,370 |
| Jun 18, 2024 | 9.02 | 9.09 | 8.96 | 9.04 | 8.98 | 3,189,482 |
| Jun 17, 2024 | 8.92 | 9.11 | 8.92 | 9.03 | 8.97 | 3,614,617 |
| Jun 14, 2024 | 9.11 | 9.16 | 8.88 | 9.09 | 9.03 | 5,682,063 |
| Jun 13, 2024 | 9.07 | 9.26 | 8.98 | 9.13 | 9.07 | 4,042,604 |
| Jun 12, 2024 | 8.92 | 9.25 | 8.88 | 9.11 | 9.05 | 3,901,500 |
| Jun 11, 2024 | 8.85 | 8.96 | 8.70 | 8.95 | 8.89 | 2,598,674 |
| Jun 7, 2024 | 8.83 | 8.98 | 8.76 | 8.88 | 8.82 | 2,781,287 |
| Jun 6, 2024 | 9.20 | 9.21 | 8.70 | 8.75 | 8.69 | 6,499,007 |
| Jun 5, 2024 | 9.15 | 9.54 | 9.13 | 9.22 | 9.16 | 5,434,127 |
| Jun 4, 2024 | 9.30 | 9.32 | 9.06 | 9.15 | 9.09 | 4,702,827 |
| Jun 3, 2024 | 9.75 | 9.81 | 9.27 | 9.38 | 9.32 | 6,172,207 |
| May 31, 2024 | 9.54 | 9.83 | 9.52 | 9.80 | 9.74 | 4,348,949 |
| May 30, 2024 | 9.38 | 9.74 | 9.21 | 9.58 | 9.52 | 4,938,362 |
| May 29, 2024 | 9.32 | 9.51 | 9.32 | 9.38 | 9.32 | 3,145,985 |
| May 28, 2024 | 9.45 | 9.59 | 9.29 | 9.36 | 9.30 | 3,465,422 |
| May 27, 2024 | 9.60 | 9.66 | 9.20 | 9.45 | 9.39 | 4,544,165 |
| May 24, 2024 | 9.78 | 9.86 | 9.60 | 9.64 | 9.58 | 5,091,022 |
| May 23, 2024 | 9.71 | 9.89 | 9.67 | 9.75 | 9.69 | 6,007,755 |
| May 22, 2024 | 9.73 | 9.90 | 9.68 | 9.71 | 9.65 | 3,809,757 |
| May 21, 2024 | 10.01 | 10.04 | 9.83 | 9.86 | 9.80 | 4,364,100 |
| May 20, 2024 | 9.96 | 10.19 | 9.95 | 10.04 | 9.98 | 6,955,500 |
| May 17, 2024 | 9.63 | 9.85 | 9.59 | 9.85 | 9.79 | 2,858,727 |
| May 16, 2024 | 9.69 | 9.73 | 9.60 | 9.64 | 9.58 | 3,200,000 |
| May 15, 2024 | 9.65 | 9.74 | 9.53 | 9.58 | 9.52 | 2,382,153 |
| May 14, 2024 | 9.71 | 9.80 | 9.62 | 9.66 | 9.60 | 3,294,000 |
| May 13, 2024 | 9.90 | 9.90 | 9.64 | 9.74 | 9.68 | 4,671,010 |
| May 10, 2024 | 10.00 | 10.10 | 9.87 | 9.92 | 9.86 | 5,304,300 |
| May 9, 2024 | 9.90 | 10.01 | 9.80 | 10.01 | 9.95 | 5,924,710 |
| May 8, 2024 | 9.94 | 10.00 | 9.81 | 9.84 | 9.78 | 4,540,992 |
| May 7, 2024 | 9.75 | 10.02 | 9.72 | 9.97 | 9.91 | 5,168,297 |
| May 6, 2024 | 9.85 | 9.95 | 9.71 | 9.75 | 9.69 | 3,545,900 |
| Apr 30, 2024 | 9.90 | 9.92 | 9.75 | 9.82 | 9.76 | 4,473,052 |
| Apr 29, 2024 | 9.43 | 9.99 | 9.42 | 9.91 | 9.85 | 8,977,878 |
| Apr 26, 2024 | 9.30 | 9.50 | 9.20 | 9.40 | 9.34 | 6,970,491 |
| Apr 25, 2024 | 9.57 | 9.73 | 9.53 | 9.57 | 9.51 | 4,418,000 |
| Apr 24, 2024 | 9.37 | 9.61 | 9.28 | 9.59 | 9.53 | 4,248,095 |
| Apr 23, 2024 | 9.46 | 9.48 | 9.24 | 9.35 | 9.29 | 3,964,079 |
| Apr 22, 2024 | 9.18 | 9.59 | 9.06 | 9.49 | 9.43 | 6,218,773 |
| Apr 19, 2024 | 9.12 | 9.20 | 8.90 | 9.19 | 9.13 | 3,814,373 |
| Apr 18, 2024 | 8.90 | 9.24 | 8.82 | 9.08 | 9.02 | 4,643,462 |
| Apr 17, 2024 | 8.43 | 8.92 | 8.41 | 8.89 | 8.83 | 5,657,856 |
| Apr 16, 2024 | 8.89 | 9.01 | 8.29 | 8.35 | 8.30 | 7,063,050 |
| Apr 15, 2024 | 9.34 | 9.44 | 8.90 | 9.05 | 8.99 | 5,634,005 |
| Apr 12, 2024 | 9.38 | 9.45 | 9.24 | 9.27 | 9.21 | 2,334,333 |
| Apr 11, 2024 | 9.30 | 9.53 | 9.28 | 9.40 | 9.34 | 3,292,900 |
| Apr 10, 2024 | 9.65 | 9.65 | 9.31 | 9.41 | 9.35 | 5,100,500 |
| Apr 9, 2024 | 9.58 | 9.69 | 9.54 | 9.64 | 9.58 | 2,713,653 |
| Apr 8, 2024 | 9.83 | 9.89 | 9.57 | 9.58 | 9.52 | 3,845,600 |
| Apr 3, 2024 | 10.02 | 10.02 | 9.80 | 9.90 | 9.84 | 3,127,499 |
| Apr 2, 2024 | 9.96 | 10.09 | 9.84 | 10.03 | 9.97 | 4,444,266 |
| Apr 1, 2024 | 9.90 | 9.97 | 9.83 | 9.96 | 9.90 | 3,485,043 |
| Mar 29, 2024 | 9.63 | 9.74 | 9.59 | 9.82 | 9.76 | 1,668,565 |
| Mar 28, 2024 | 9.31 | 9.74 | 9.30 | 9.63 | 9.57 | 4,702,824 |
| Mar 27, 2024 | 9.59 | 9.70 | 9.32 | 9.32 | 9.26 | 3,173,288 |
| Mar 26, 2024 | 9.76 | 9.85 | 9.46 | 9.65 | 9.59 | 3,587,453 |
| Mar 25, 2024 | 9.95 | 10.01 | 9.76 | 9.76 | 9.70 | 3,504,143 |
| Mar 22, 2024 | 10.19 | 10.25 | 9.97 | 10.02 | 9.96 | 3,207,503 |
| Mar 21, 2024 | 10.11 | 10.28 | 10.04 | 10.24 | 10.17 | 4,855,181 |
| Mar 20, 2024 | 9.98 | 10.12 | 9.98 | 10.10 | 10.04 | 3,190,051 |
| Mar 19, 2024 | 10.15 | 10.15 | 10.02 | 10.04 | 9.98 | 4,504,777 |
| Mar 18, 2024 | 9.87 | 10.23 | 9.86 | 10.17 | 10.11 | 7,145,140 |
| Mar 15, 2024 | 9.77 | 9.93 | 9.67 | 9.93 | 9.87 | 3,029,860 |
| Mar 14, 2024 | 9.81 | 9.90 | 9.61 | 9.73 | 9.67 | 3,608,496 |
| Mar 13, 2024 | 9.88 | 10.00 | 9.73 | 9.85 | 9.79 | 3,948,134 |
| Mar 12, 2024 | 9.72 | 9.84 | 9.58 | 9.84 | 9.78 | 4,571,900 |
| Mar 11, 2024 | 9.56 | 9.65 | 9.44 | 9.65 | 9.59 | 3,719,200 |
| Mar 8, 2024 | 9.40 | 9.58 | 9.25 | 9.50 | 9.44 | 4,429,961 |
| Mar 7, 2024 | 9.60 | 9.62 | 9.37 | 9.40 | 9.34 | 4,055,274 |
| Mar 6, 2024 | 9.49 | 9.62 | 9.29 | 9.52 | 9.46 | 4,070,299 |
| Mar 5, 2024 | 9.59 | 9.69 | 9.41 | 9.47 | 9.41 | 4,110,822 |
| Mar 4, 2024 | 9.67 | 9.76 | 9.39 | 9.60 | 9.54 | 4,123,721 |
| Mar 1, 2024 | 9.49 | 9.67 | 9.44 | 9.63 | 9.57 | 5,150,700 |
| Feb 29, 2024 | 9.11 | 9.49 | 9.06 | 9.48 | 9.42 | 5,917,400 |
| Feb 28, 2024 | 9.79 | 9.99 | 9.11 | 9.13 | 9.07 | 8,724,597 |
| Feb 27, 2024 | 9.42 | 9.86 | 9.35 | 9.84 | 9.78 | 6,031,092 |
| Feb 26, 2024 | 9.31 | 9.68 | 9.25 | 9.44 | 9.38 | 4,943,434 |
| Feb 23, 2024 | 9.10 | 9.32 | 9.03 | 9.30 | 9.24 | 4,892,400 |
| Feb 22, 2024 | 8.92 | 9.14 | 8.89 | 9.09 | 9.03 | 3,619,682 |
| Feb 21, 2024 | 8.79 | 9.14 | 8.62 | 8.92 | 8.86 | 6,116,073 |
| Feb 20, 2024 | 8.85 | 8.85 | 8.66 | 8.80 | 8.74 | 4,162,103 |
| Feb 19, 2024 | 8.79 | 9.04 | 8.63 | 8.85 | 8.79 | 7,266,708 |
| Feb 8, 2024 | 7.90 | 8.70 | 7.88 | 8.66 | 8.60 | 9,321,609 |
| Feb 7, 2024 | 7.91 | 8.12 | 7.72 | 7.91 | 7.86 | 8,351,852 |
| Feb 6, 2024 | 7.46 | 8.00 | 7.11 | 7.86 | 7.81 | 8,736,614 |
| Feb 5, 2024 | 8.37 | 8.37 | 7.61 | 7.61 | 7.56 | 10,617,400 |
| Feb 2, 2024 | 9.00 | 9.13 | 8.14 | 8.45 | 8.40 | 6,805,982 |
| Feb 1, 2024 | 8.98 | 9.19 | 8.85 | 9.00 | 8.94 | 4,851,133 |
| Jan 31, 2024 | 9.51 | 9.61 | 9.07 | 9.10 | 9.04 | 5,703,185 |
| Jan 30, 2024 | 9.83 | 9.94 | 9.62 | 9.69 | 9.63 | 3,669,800 |
| Jan 29, 2024 | 10.19 | 10.23 | 9.85 | 9.90 | 9.84 | 4,167,200 |
| Jan 26, 2024 | 10.09 | 10.26 | 9.98 | 10.20 | 10.13 | 4,137,727 |
| Jan 25, 2024 | 9.57 | 10.08 | 9.51 | 10.06 | 10.00 | 5,479,877 |
| Jan 24, 2024 | 9.44 | 9.58 | 9.14 | 9.54 | 9.48 | 4,009,392 |
| Jan 23, 2024 | 9.27 | 9.45 | 9.09 | 9.40 | 9.34 | 4,128,276 |
| Jan 22, 2024 | 9.88 | 9.95 | 9.17 | 9.36 | 9.30 | 6,402,900 |
| Jan 19, 2024 | 10.03 | 10.13 | 9.95 | 9.95 | 9.89 | 2,901,486 |
| Jan 18, 2024 | 10.15 | 10.19 | 9.81 | 10.07 | 10.01 | 5,466,000 |
| Jan 17, 2024 | 10.52 | 10.52 | 10.23 | 10.25 | 10.18 | 2,958,299 |
| Jan 16, 2024 | 10.70 | 10.78 | 10.43 | 10.55 | 10.48 | 4,261,722 |
| Jan 15, 2024 | 10.83 | 10.88 | 10.70 | 10.71 | 10.64 | 3,413,145 |
| Jan 12, 2024 | 10.86 | 10.95 | 10.77 | 10.91 | 10.84 | 2,939,700 |
| Jan 11, 2024 | 10.68 | 10.89 | 10.66 | 10.87 | 10.80 | 2,883,817 |
| Jan 10, 2024 | 10.80 | 10.89 | 10.55 | 10.71 | 10.64 | 2,925,650 |
| Jan 9, 2024 | 10.83 | 10.91 | 10.72 | 10.77 | 10.70 | 3,061,105 |
| Jan 8, 2024 | 11.04 | 11.09 | 10.72 | 10.72 | 10.65 | 5,251,150 |
| Jan 5, 2024 | 11.34 | 11.43 | 11.07 | 11.14 | 11.07 | 4,397,900 |
| Jan 4, 2024 | 11.45 | 11.52 | 11.35 | 11.45 | 11.38 | 2,999,846 |
| Jan 3, 2024 | 11.52 | 11.68 | 11.39 | 11.48 | 11.41 | 4,088,276 |
| Jan 2, 2024 | 11.43 | 11.79 | 11.40 | 11.62 | 11.55 | 6,717,574 |
| Dec 29, 2023 | 11.23 | 11.44 | 11.16 | 11.43 | 11.36 | 4,343,743 |
| Dec 28, 2023 | 11.08 | 11.28 | 11.01 | 11.25 | 11.18 | 4,403,171 |
| Dec 27, 2023 | 11.04 | 11.10 | 10.90 | 11.08 | 11.01 | 4,089,019 |
| Dec 26, 2023 | 11.23 | 11.27 | 10.95 | 11.03 | 10.96 | 3,435,485 |
| Dec 25, 2023 | 11.11 | 11.37 | 11.10 | 11.21 | 11.14 | 3,851,321 |
| Dec 22, 2023 | 11.19 | 11.33 | 11.09 | 11.16 | 11.09 | 3,866,950 |
| Dec 21, 2023 | 11.11 | 11.21 | 10.90 | 11.13 | 11.06 | 4,239,745 |
| Dec 20, 2023 | 11.25 | 11.37 | 11.10 | 11.11 | 11.04 | 4,049,800 |
| Dec 19, 2023 | 11.00 | 11.27 | 10.94 | 11.25 | 11.18 | 8,840,609 |
| Dec 18, 2023 | 11.97 | 11.99 | 11.01 | 11.10 | 11.03 | 17,021,648 |
| Dec 15, 2023 | 12.23 | 12.29 | 12.08 | 12.19 | 12.11 | 3,380,100 |
| Dec 14, 2023 | 12.31 | 12.39 | 12.20 | 12.21 | 12.13 | 3,365,200 |
| Dec 13, 2023 | 12.22 | 12.40 | 12.15 | 12.29 | 12.21 | 4,221,202 |
| Dec 12, 2023 | 12.24 | 12.39 | 12.12 | 12.24 | 12.16 | 4,927,115 |
| Dec 11, 2023 | 12.00 | 12.21 | 11.87 | 12.21 | 12.13 | 4,592,529 |
| Dec 8, 2023 | 12.35 | 12.36 | 12.02 | 12.04 | 11.96 | 6,596,046 |
| Dec 7, 2023 | 12.35 | 12.40 | 12.25 | 12.33 | 12.25 | 2,908,438 |
| Dec 6, 2023 | 12.33 | 12.47 | 12.26 | 12.37 | 12.29 | 3,031,920 |
| Dec 5, 2023 | 12.56 | 12.64 | 12.37 | 12.37 | 12.29 | 4,862,354 |
| Dec 4, 2023 | 12.45 | 12.66 | 12.45 | 12.63 | 12.55 | 4,210,818 |
| Dec 1, 2023 | 12.43 | 12.50 | 12.29 | 12.45 | 12.37 | 2,699,187 |
| Nov 30, 2023 | 12.56 | 12.65 | 12.33 | 12.43 | 12.35 | 4,544,691 |
| Nov 29, 2023 | 12.71 | 12.75 | 12.57 | 12.62 | 12.54 | 4,009,034 |
| Nov 28, 2023 | 12.59 | 12.74 | 12.53 | 12.71 | 12.63 | 3,749,100 |
| Nov 27, 2023 | 12.50 | 12.65 | 12.45 | 12.57 | 12.49 | 3,969,254 |
| Nov 24, 2023 | 12.64 | 12.72 | 12.43 | 12.49 | 12.41 | 2,975,037 |
| Nov 23, 2023 | 12.51 | 12.70 | 12.48 | 12.69 | 12.61 | 3,291,475 |
| Nov 22, 2023 | 12.61 | 12.70 | 12.52 | 12.52 | 12.44 | 3,328,601 |
| Nov 21, 2023 | 12.89 | 12.89 | 12.61 | 12.63 | 12.55 | 3,254,333 |
| Nov 20, 2023 | 12.66 | 12.87 | 12.66 | 12.85 | 12.77 | 4,377,500 |
| Nov 17, 2023 | 12.59 | 12.65 | 12.45 | 12.62 | 12.54 | 2,871,088 |
| Nov 16, 2023 | 12.54 | 12.69 | 12.52 | 12.55 | 12.47 | 3,017,488 |
| Nov 15, 2023 | 12.71 | 12.77 | 12.53 | 12.58 | 12.50 | 4,279,677 |
| Nov 14, 2023 | 12.60 | 12.80 | 12.58 | 12.71 | 12.63 | 5,653,448 |
| Nov 13, 2023 | 12.12 | 12.67 | 12.11 | 12.66 | 12.58 | 8,107,661 |
| Nov 10, 2023 | 12.13 | 12.19 | 11.98 | 12.17 | 12.09 | 2,845,789 |
| Nov 9, 2023 | 12.23 | 12.23 | 12.06 | 12.09 | 12.01 | 3,086,127 |
| Nov 8, 2023 | 12.25 | 12.30 | 12.15 | 12.23 | 12.15 | 2,632,708 |
| Nov 7, 2023 | 12.17 | 12.30 | 12.11 | 12.27 | 12.19 | 4,442,914 |
| Nov 6, 2023 | 12.20 | 12.28 | 12.08 | 12.23 | 12.15 | 4,964,788 |
| Nov 3, 2023 | 11.89 | 12.34 | 11.89 | 12.22 | 12.14 | 5,971,147 |
| Nov 2, 2023 | 12.04 | 12.14 | 11.85 | 11.86 | 11.78 | 3,577,958 |
| Nov 1, 2023 | 11.90 | 12.15 | 11.90 | 12.04 | 11.96 | 4,045,500 |
| Oct 31, 2023 | 11.98 | 12.18 | 11.83 | 11.92 | 11.84 | 5,381,000 |
| Oct 30, 2023 | 11.86 | 12.06 | 11.77 | 12.01 | 11.93 | 6,393,906 |
| Oct 27, 2023 | 12.34 | 12.52 | 11.76 | 11.99 | 11.91 | 9,241,193 |
| Oct 26, 2023 | 12.08 | 12.44 | 11.95 | 12.39 | 12.31 | 3,786,693 |
| Oct 25, 2023 | 11.96 | 12.30 | 11.92 | 12.19 | 12.11 | 3,892,680 |