HKSE - Delayed Quote HKD
JENSCARE-B (9877.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 | 2.700 | 2.790 | 2.600 | 2.600 | 2.600 | 7,115,320 |
| Oct 24, 2024 | 2.250 | 2.630 | 2.240 | 2.630 | 2.630 | 379,200 |
| Oct 23, 2024 | 2.500 | 2.640 | 2.440 | 2.560 | 2.560 | 144,400 |
| Oct 22, 2024 | 2.550 | 2.550 | 2.020 | 2.540 | 2.540 | 151,200 |
| Oct 21, 2024 | 2.500 | 2.540 | 2.500 | 2.500 | 2.500 | 56,000 |
| Oct 18, 2024 | 2.580 | 2.650 | 2.500 | 2.500 | 2.500 | 3,211,200 |
| Oct 17, 2024 | 2.600 | 2.630 | 2.440 | 2.580 | 2.580 | 2,580,200 |
| Oct 16, 2024 | 2.430 | 2.780 | 2.410 | 2.550 | 2.550 | 3,364,000 |
| Oct 15, 2024 | 2.680 | 2.750 | 2.490 | 2.550 | 2.550 | 1,389,600 |
| Oct 14, 2024 | 2.610 | 2.720 | 2.410 | 2.520 | 2.520 | 216,600 |
| Oct 10, 2024 | 2.920 | 2.980 | 2.500 | 2.600 | 2.600 | 19,380,800 |
| Oct 9, 2024 | 2.920 | 2.920 | 2.110 | 2.710 | 2.710 | 3,995,682 |
| Oct 8, 2024 | 3.480 | 3.480 | 1.870 | 2.650 | 2.650 | 863,400 |
| Oct 7, 2024 | 3.150 | 3.350 | 3.100 | 3.350 | 3.350 | 450,800 |
| Oct 4, 2024 | 2.900 | 3.200 | 2.820 | 3.020 | 3.020 | 415,200 |
| Oct 3, 2024 | 3.400 | 3.500 | 2.800 | 2.820 | 2.820 | 349,800 |
| Oct 2, 2024 | 2.990 | 3.390 | 2.980 | 3.200 | 3.200 | 141,800 |
| Sep 30, 2024 | 3.030 | 3.110 | 2.900 | 2.990 | 2.990 | 508,400 |
| Sep 27, 2024 | 2.650 | 2.930 | 2.630 | 2.820 | 2.820 | 894,800 |
| Sep 26, 2024 | 2.400 | 2.650 | 2.380 | 2.650 | 2.650 | 810,000 |
| Sep 25, 2024 | 2.410 | 2.470 | 2.350 | 2.400 | 2.400 | 270,400 |
| Sep 24, 2024 | 2.380 | 2.470 | 2.310 | 2.350 | 2.350 | 679,000 |
| Sep 23, 2024 | 2.600 | 2.600 | 2.290 | 2.380 | 2.380 | 1,277,800 |
| Sep 20, 2024 | 2.290 | 2.520 | 2.260 | 2.420 | 2.420 | 648,000 |
| Sep 19, 2024 | 2.210 | 2.250 | 2.120 | 2.150 | 2.150 | 360,000 |
| Sep 17, 2024 | 2.220 | 2.220 | 1.960 | 2.150 | 2.150 | 165,000 |
| Sep 16, 2024 | 1.950 | 2.070 | 1.860 | 2.040 | 2.040 | 116,600 |
| Sep 13, 2024 | 1.850 | 1.950 | 1.840 | 1.910 | 1.910 | 288,800 |
| Sep 12, 2024 | 1.690 | 1.870 | 1.690 | 1.800 | 1.800 | 353,400 |
| Sep 11, 2024 | 1.920 | 1.950 | 1.400 | 1.940 | 1.940 | 2,401,200 |
| Sep 10, 2024 | 2.430 | 2.430 | 2.030 | 2.070 | 2.070 | 994,000 |
| Sep 9, 2024 | 2.380 | 2.380 | 2.220 | 2.370 | 2.370 | 1,128,525 |
| Sep 5, 2024 | 2.380 | 2.440 | 2.350 | 2.380 | 2.380 | 814,800 |
| Sep 4, 2024 | 2.360 | 2.430 | 2.320 | 2.350 | 2.350 | 839,000 |
| Sep 3, 2024 | 2.360 | 2.430 | 2.340 | 2.400 | 2.400 | 892,600 |
| Sep 2, 2024 | 2.420 | 2.500 | 2.300 | 2.350 | 2.350 | 965,000 |
| Aug 30, 2024 | 2.500 | 2.560 | 2.380 | 2.420 | 2.420 | 2,098,000 |
| Aug 29, 2024 | 2.350 | 2.520 | 2.350 | 2.430 | 2.430 | 1,003,200 |
| Aug 28, 2024 | 2.600 | 2.600 | 2.270 | 2.360 | 2.360 | 1,541,000 |
| Aug 27, 2024 | 2.450 | 2.600 | 2.400 | 2.570 | 2.570 | 718,600 |
| Aug 26, 2024 | 2.520 | 2.620 | 2.440 | 2.530 | 2.530 | 743,200 |
| Aug 23, 2024 | 2.600 | 2.640 | 2.460 | 2.500 | 2.500 | 502,400 |
| Aug 22, 2024 | 2.600 | 2.650 | 2.560 | 2.600 | 2.600 | 377,600 |
| Aug 21, 2024 | 2.700 | 2.740 | 2.510 | 2.630 | 2.630 | 819,600 |
| Aug 20, 2024 | 2.870 | 2.870 | 2.410 | 2.630 | 2.630 | 1,449,800 |
| Aug 19, 2024 | 3.450 | 3.470 | 2.730 | 2.800 | 2.800 | 1,335,800 |
| Aug 16, 2024 | 3.400 | 3.400 | 3.250 | 3.260 | 3.260 | 365,400 |
| Aug 15, 2024 | 3.500 | 3.500 | 3.150 | 3.330 | 3.330 | 442,400 |
| Aug 14, 2024 | 3.520 | 3.590 | 3.500 | 3.500 | 3.500 | 103,000 |
| Aug 13, 2024 | 3.560 | 3.590 | 3.500 | 3.580 | 3.580 | 107,800 |
| Aug 12, 2024 | 3.610 | 3.620 | 3.440 | 3.530 | 3.530 | 231,000 |
| Aug 9, 2024 | 3.670 | 3.700 | 3.520 | 3.620 | 3.620 | 345,400 |
| Aug 8, 2024 | 3.770 | 3.770 | 3.670 | 3.670 | 3.670 | 121,600 |
| Aug 7, 2024 | 3.970 | 3.970 | 3.730 | 3.730 | 3.730 | 280,400 |
| Aug 6, 2024 | 3.890 | 3.890 | 3.700 | 3.850 | 3.850 | 380,400 |
| Aug 5, 2024 | 3.700 | 3.740 | 3.560 | 3.730 | 3.730 | 784,400 |
| Aug 2, 2024 | 3.650 | 3.830 | 3.640 | 3.660 | 3.660 | 327,000 |
| Aug 1, 2024 | 3.800 | 3.890 | 3.710 | 3.730 | 3.730 | 440,800 |
| Jul 31, 2024 | 3.720 | 3.780 | 3.630 | 3.730 | 3.730 | 471,200 |
| Jul 30, 2024 | 3.750 | 3.750 | 3.530 | 3.630 | 3.630 | 401,400 |
| Jul 29, 2024 | 3.770 | 3.800 | 3.620 | 3.680 | 3.680 | 348,600 |
| Jul 26, 2024 | 3.700 | 3.790 | 3.650 | 3.720 | 3.720 | 2,459,860 |
| Jul 25, 2024 | 3.500 | 3.700 | 3.490 | 3.700 | 3.700 | 4,231,400 |
| Jul 24, 2024 | 3.400 | 3.540 | 3.400 | 3.530 | 3.530 | 3,899,600 |
| Jul 23, 2024 | 3.570 | 3.570 | 3.410 | 3.410 | 3.410 | 3,600,800 |
| Jul 22, 2024 | 3.760 | 3.760 | 3.470 | 3.540 | 3.540 | 1,954,600 |
| Jul 19, 2024 | 3.750 | 3.750 | 3.570 | 3.630 | 3.630 | 470,600 |
| Jul 18, 2024 | 3.520 | 3.750 | 3.520 | 3.740 | 3.740 | 210,600 |
| Jul 17, 2024 | 3.770 | 3.740 | 3.690 | 3.710 | 3.710 | 223,400 |
| Jul 16, 2024 | 3.740 | 3.740 | 3.440 | 3.700 | 3.700 | 892,400 |
| Jul 15, 2024 | 3.860 | 3.890 | 3.670 | 3.670 | 3.670 | 4,389,400 |
| Jul 12, 2024 | 3.860 | 3.940 | 3.830 | 3.860 | 3.860 | 434,600 |
| Jul 11, 2024 | 3.800 | 3.880 | 3.800 | 3.850 | 3.850 | 406,400 |
| Jul 10, 2024 | 3.830 | 3.890 | 3.700 | 3.790 | 3.790 | 864,400 |
| Jul 9, 2024 | 3.780 | 3.850 | 3.600 | 3.730 | 3.730 | 590,600 |
| Jul 8, 2024 | 3.750 | 3.790 | 3.510 | 3.600 | 3.600 | 601,800 |
| Jul 4, 2024 | 3.850 | 3.870 | 3.810 | 3.850 | 3.850 | 383,600 |
| Jul 3, 2024 | 3.870 | 3.940 | 3.830 | 3.850 | 3.850 | 349,000 |
| Jul 2, 2024 | 4.120 | 4.120 | 3.800 | 3.840 | 3.840 | 1,425,800 |
| Jun 28, 2024 | 4.080 | 4.080 | 3.910 | 3.990 | 3.990 | 397,200 |
| Jun 27, 2024 | 4.000 | 4.040 | 3.830 | 3.960 | 3.960 | 1,429,200 |
| Jun 26, 2024 | 3.830 | 4.000 | 3.830 | 3.960 | 3.960 | 1,107,880 |
| Jun 25, 2024 | 3.940 | 3.930 | 3.850 | 3.910 | 3.910 | 1,429,000 |
| Jun 24, 2024 | 4.250 | 4.250 | 3.750 | 3.940 | 3.940 | 2,472,200 |
| Jun 21, 2024 | 3.960 | 4.020 | 3.850 | 4.010 | 4.010 | 1,499,000 |
| Jun 20, 2024 | 4.010 | 4.040 | 3.930 | 4.000 | 4.000 | 2,301,200 |
| Jun 19, 2024 | 3.900 | 4.020 | 3.890 | 3.980 | 3.980 | 1,279,600 |
| Jun 18, 2024 | 3.980 | 4.060 | 3.870 | 3.990 | 3.990 | 1,029,800 |
| Jun 17, 2024 | 4.150 | 4.150 | 3.910 | 3.990 | 3.990 | 1,298,200 |
| Jun 14, 2024 | 4.090 | 4.150 | 3.990 | 4.050 | 4.050 | 1,631,400 |
| Jun 13, 2024 | 4.080 | 4.080 | 3.930 | 3.990 | 3.990 | 1,061,600 |
| Jun 12, 2024 | 3.820 | 4.160 | 3.820 | 3.970 | 3.970 | 2,165,200 |
| Jun 11, 2024 | 3.940 | 4.080 | 3.850 | 3.960 | 3.960 | 2,486,000 |
| Jun 7, 2024 | 3.800 | 4.170 | 3.760 | 3.880 | 3.880 | 3,735,682 |
| Jun 6, 2024 | 3.880 | 3.960 | 3.710 | 3.780 | 3.780 | 1,885,000 |
| Jun 5, 2024 | 3.950 | 4.000 | 3.850 | 3.880 | 3.880 | 1,404,200 |
| Jun 4, 2024 | 3.910 | 4.000 | 3.760 | 3.930 | 3.930 | 1,178,600 |
| Jun 3, 2024 | 4.000 | 4.090 | 3.870 | 3.910 | 3.910 | 1,158,200 |
| May 31, 2024 | 4.110 | 4.310 | 3.900 | 3.970 | 3.970 | 2,785,400 |
| May 30, 2024 | 4.170 | 4.150 | 3.860 | 3.970 | 3.970 | 2,770,400 |
| May 29, 2024 | 4.320 | 4.360 | 4.050 | 4.100 | 4.100 | 1,465,000 |
| May 28, 2024 | 4.500 | 4.500 | 4.210 | 4.230 | 4.230 | 1,027,800 |
| May 27, 2024 | 4.310 | 4.470 | 4.170 | 4.380 | 4.380 | 1,247,800 |
| May 24, 2024 | 4.510 | 4.550 | 4.110 | 4.320 | 4.320 | 3,250,800 |
| May 23, 2024 | 4.750 | 4.750 | 4.480 | 4.510 | 4.510 | 2,101,800 |
| May 22, 2024 | 4.560 | 5.150 | 4.560 | 4.690 | 4.690 | 7,432,200 |
| May 21, 2024 | 4.910 | 4.970 | 4.520 | 4.520 | 4.520 | 3,534,400 |
| May 20, 2024 | 4.950 | 5.130 | 4.840 | 5.030 | 5.030 | 4,162,200 |
| May 17, 2024 | 4.620 | 5.090 | 4.620 | 4.850 | 4.850 | 6,804,400 |
| May 16, 2024 | 4.850 | 4.850 | 4.570 | 4.620 | 4.620 | 2,644,600 |
| May 14, 2024 | 4.690 | 4.950 | 4.520 | 4.730 | 4.730 | 5,705,200 |
| May 13, 2024 | 4.720 | 4.720 | 4.420 | 4.500 | 4.500 | 2,288,600 |
| May 10, 2024 | 4.750 | 4.900 | 4.640 | 4.690 | 4.690 | 3,480,800 |
| May 9, 2024 | 4.700 | 5.130 | 4.630 | 4.750 | 4.750 | 4,700,000 |
| May 8, 2024 | 4.920 | 4.960 | 4.540 | 4.600 | 4.600 | 2,125,800 |
| May 7, 2024 | 5.170 | 5.370 | 4.840 | 4.880 | 4.880 | 3,752,200 |
| May 6, 2024 | 5.110 | 5.320 | 5.040 | 5.180 | 5.180 | 2,243,600 |
| May 3, 2024 | 4.940 | 5.420 | 4.940 | 5.270 | 5.270 | 500,200 |
| May 2, 2024 | 4.760 | 4.950 | 4.600 | 4.940 | 4.940 | 403,800 |
| Apr 30, 2024 | 4.880 | 5.240 | 4.720 | 4.780 | 4.780 | 5,701,000 |
| Apr 29, 2024 | 4.720 | 5.030 | 4.700 | 4.750 | 4.750 | 3,567,400 |
| Apr 26, 2024 | 4.280 | 5.100 | 4.170 | 4.730 | 4.730 | 10,237,000 |
| Apr 25, 2024 | 4.600 | 4.600 | 3.970 | 4.190 | 4.190 | 7,005,800 |
| Apr 24, 2024 | 3.870 | 4.790 | 3.860 | 4.660 | 4.660 | 9,204,400 |
| Apr 23, 2024 | 3.900 | 4.220 | 3.750 | 3.910 | 3.910 | 6,090,800 |
| Apr 22, 2024 | 3.860 | 4.110 | 3.530 | 3.750 | 3.750 | 7,036,282 |
| Apr 19, 2024 | 4.370 | 4.370 | 3.720 | 3.860 | 3.860 | 5,853,000 |
| Apr 18, 2024 | 3.700 | 4.630 | 3.610 | 4.370 | 4.370 | 15,011,600 |
| Apr 17, 2024 | 3.610 | 3.880 | 3.520 | 3.610 | 3.610 | 3,372,200 |
| Apr 16, 2024 | 3.450 | 4.180 | 3.290 | 3.540 | 3.540 | 14,351,200 |
| Apr 15, 2024 | 3.350 | 3.880 | 3.190 | 3.360 | 3.360 | 7,701,200 |
| Apr 12, 2024 | 3.530 | 3.690 | 3.280 | 3.340 | 3.340 | 2,402,200 |
| Apr 11, 2024 | 3.900 | 3.900 | 3.170 | 3.530 | 3.530 | 5,815,200 |
| Apr 10, 2024 | 4.500 | 4.500 | 3.670 | 3.750 | 3.750 | 3,601,000 |
| Apr 9, 2024 | 4.680 | 4.760 | 4.420 | 4.460 | 4.460 | 1,496,200 |
| Apr 8, 2024 | 5.000 | 5.540 | 4.620 | 4.750 | 4.750 | 1,785,200 |
| Apr 5, 2024 | 5.000 | 5.000 | 4.820 | 4.850 | 4.850 | 52,200 |
| Apr 3, 2024 | 5.100 | 5.280 | 4.880 | 5.030 | 5.030 | 861,800 |
| Apr 2, 2024 | 5.550 | 5.550 | 4.810 | 5.000 | 5.000 | 936,750 |
| Mar 28, 2024 | 7.800 | 7.660 | 5.400 | 5.410 | 5.410 | 3,114,890 |
| Mar 27, 2024 | 9.340 | 9.360 | 8.310 | 8.310 | 8.310 | 199,000 |
| Mar 26, 2024 | 9.480 | 10.080 | 9.050 | 9.340 | 9.340 | 360,518 |
| Mar 25, 2024 | 9.500 | 9.540 | 9.000 | 9.330 | 9.330 | 147,000 |
| Mar 22, 2024 | 10.280 | 10.280 | 8.980 | 9.130 | 9.130 | 261,500 |
| Mar 21, 2024 | 9.550 | 10.560 | 9.550 | 9.970 | 9.970 | 810,600 |
| Mar 20, 2024 | 11.200 | 11.200 | 10.580 | 10.580 | 10.580 | 89,400 |
| Mar 19, 2024 | 11.240 | 11.280 | 10.940 | 11.100 | 11.100 | 251,200 |
| Mar 18, 2024 | 11.260 | 11.380 | 10.840 | 11.220 | 11.220 | 245,000 |
| Mar 15, 2024 | 11.020 | 11.160 | 10.880 | 11.060 | 11.060 | 460,200 |
| Mar 14, 2024 | 11.080 | 11.300 | 10.900 | 11.080 | 11.080 | 278,400 |
| Mar 13, 2024 | 11.620 | 11.700 | 10.700 | 11.040 | 11.040 | 648,400 |
| Mar 12, 2024 | 11.800 | 11.980 | 11.460 | 11.920 | 11.920 | 224,600 |
| Mar 11, 2024 | 11.280 | 12.260 | 10.820 | 11.740 | 11.740 | 808,800 |
| Mar 8, 2024 | 10.980 | 11.240 | 10.820 | 11.160 | 11.160 | 145,200 |
| Mar 7, 2024 | 12.280 | 12.280 | 10.800 | 10.840 | 10.840 | 282,800 |
| Mar 6, 2024 | 12.500 | 12.660 | 12.020 | 12.240 | 12.240 | 153,600 |
| Mar 5, 2024 | 12.080 | 13.480 | 12.080 | 12.600 | 12.600 | 113,600 |
| Mar 4, 2024 | 13.180 | 13.700 | 12.000 | 13.300 | 13.300 | 756,400 |
| Mar 1, 2024 | 12.820 | 13.460 | 12.500 | 12.820 | 12.820 | 434,400 |
| Feb 29, 2024 | 12.000 | 12.940 | 11.400 | 12.800 | 12.800 | 292,192 |
| Feb 28, 2024 | 12.940 | 13.100 | 11.860 | 11.940 | 11.940 | 259,400 |
| Feb 27, 2024 | 12.720 | 12.940 | 12.600 | 12.740 | 12.740 | 48,600 |
| Feb 26, 2024 | 12.900 | 12.960 | 12.620 | 12.720 | 12.720 | 29,200 |
| Feb 23, 2024 | 12.820 | 13.180 | 12.120 | 12.780 | 12.780 | 206,400 |
| Feb 22, 2024 | 13.040 | 13.580 | 12.660 | 12.800 | 12.800 | 205,200 |
| Feb 21, 2024 | 12.400 | 13.680 | 12.400 | 13.140 | 13.140 | 181,400 |
| Feb 20, 2024 | 12.760 | 13.080 | 12.560 | 12.620 | 12.620 | 87,000 |
| Feb 19, 2024 | 9.960 | 13.840 | 9.960 | 12.700 | 12.700 | 446,000 |
| Feb 16, 2024 | 12.800 | 13.260 | 12.800 | 12.920 | 12.920 | 19,400 |
| Feb 15, 2024 | 12.500 | 12.800 | 12.500 | 12.800 | 12.800 | 600 |
| Feb 14, 2024 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 200 |
| Feb 9, 2024 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | - |
| Feb 8, 2024 | 12.180 | 12.600 | 12.180 | 12.500 | 12.500 | 68,600 |
| Feb 7, 2024 | 12.420 | 12.800 | 12.060 | 12.140 | 12.140 | 74,000 |
| Feb 6, 2024 | 11.380 | 12.700 | 11.360 | 12.340 | 12.340 | 205,200 |
| Feb 5, 2024 | 11.040 | 12.280 | 11.040 | 11.380 | 11.380 | 165,200 |
| Feb 2, 2024 | 13.740 | 13.740 | 9.930 | 11.920 | 11.920 | 1,249,130 |
| Feb 1, 2024 | 14.000 | 14.300 | 12.960 | 12.980 | 12.980 | 1,109,870 |
| Jan 31, 2024 | 14.620 | 16.640 | 13.800 | 13.880 | 13.880 | 1,932,918 |
| Jan 30, 2024 | 15.000 | 15.320 | 14.000 | 14.680 | 14.680 | 1,787,400 |
| Jan 29, 2024 | 14.500 | 15.480 | 14.200 | 15.000 | 15.000 | 2,248,600 |
| Jan 26, 2024 | 14.680 | 14.700 | 13.480 | 14.540 | 14.540 | 1,024,742 |
| Jan 25, 2024 | 14.620 | 15.580 | 14.500 | 14.880 | 14.880 | 1,044,600 |
| Jan 24, 2024 | 15.120 | 15.300 | 13.880 | 14.500 | 14.500 | 1,494,400 |
| Jan 23, 2024 | 16.460 | 16.460 | 14.840 | 14.940 | 14.940 | 558,400 |
| Jan 22, 2024 | 16.020 | 17.560 | 15.740 | 15.780 | 15.780 | 1,720,200 |
| Jan 19, 2024 | 16.700 | 16.700 | 16.000 | 16.380 | 16.380 | 858,400 |
| Jan 18, 2024 | 17.060 | 17.060 | 16.040 | 16.340 | 16.340 | 179,400 |
| Jan 17, 2024 | 16.860 | 17.100 | 16.360 | 16.720 | 16.720 | 471,600 |
| Jan 16, 2024 | 16.960 | 16.960 | 16.460 | 16.860 | 16.860 | 97,600 |
| Jan 15, 2024 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | - |
| Jan 12, 2024 | 16.960 | 17.220 | 16.520 | 16.720 | 16.720 | 236,600 |
| Jan 11, 2024 | 17.380 | 17.280 | 16.660 | 16.780 | 16.780 | 257,400 |
| Jan 10, 2024 | 17.480 | 17.060 | 16.360 | 16.940 | 16.940 | 193,400 |
| Jan 9, 2024 | 17.380 | 17.400 | 16.700 | 16.720 | 16.720 | 622,200 |
| Jan 8, 2024 | 17.440 | 17.460 | 16.540 | 16.880 | 16.880 | 266,800 |
| Jan 5, 2024 | 17.900 | 17.900 | 17.000 | 17.060 | 17.060 | 307,400 |
| Jan 4, 2024 | 17.620 | 18.280 | 17.300 | 17.400 | 17.400 | 821,800 |
| Jan 3, 2024 | 17.460 | 18.660 | 17.100 | 17.620 | 17.620 | 1,599,600 |
| Jan 2, 2024 | 21.500 | 21.500 | 17.080 | 17.100 | 17.100 | 2,248,000 |
| Dec 29, 2023 | 20.150 | 22.300 | 19.700 | 22.200 | 22.200 | 4,400,800 |
| Dec 28, 2023 | 17.140 | 20.550 | 16.820 | 19.920 | 19.920 | 3,765,000 |
| Dec 27, 2023 | 16.100 | 17.000 | 15.820 | 17.000 | 17.000 | 1,320,800 |
| Dec 22, 2023 | 16.060 | 16.300 | 15.600 | 15.780 | 15.780 | 487,400 |
| Dec 21, 2023 | 16.740 | 16.740 | 15.920 | 16.040 | 16.040 | 661,800 |
| Dec 20, 2023 | 17.360 | 17.500 | 16.440 | 16.700 | 16.700 | 526,800 |
| Dec 19, 2023 | 16.580 | 17.360 | 16.340 | 16.960 | 16.960 | 513,400 |
| Dec 18, 2023 | 16.500 | 17.660 | 16.500 | 16.980 | 16.980 | 1,009,400 |
| Dec 15, 2023 | 15.980 | 17.600 | 15.980 | 16.660 | 16.660 | 945,000 |
| Dec 14, 2023 | 15.880 | 17.100 | 15.680 | 16.380 | 16.380 | 1,560,264 |
| Dec 13, 2023 | 16.460 | 16.900 | 15.540 | 15.540 | 15.540 | 536,400 |
| Dec 12, 2023 | 17.740 | 17.740 | 15.620 | 16.240 | 16.240 | 773,000 |
| Dec 11, 2023 | 16.000 | 15.880 | 15.500 | 15.560 | 15.560 | 1,502,600 |
| Dec 8, 2023 | 16.440 | 16.500 | 15.540 | 15.780 | 15.780 | 808,000 |
| Dec 7, 2023 | 16.060 | 16.180 | 15.560 | 15.720 | 15.720 | 338,400 |
| Dec 6, 2023 | 16.180 | 16.880 | 15.880 | 16.060 | 16.060 | 413,600 |
| Dec 5, 2023 | 19.300 | 19.400 | 16.040 | 16.200 | 16.200 | 1,222,800 |
| Dec 4, 2023 | 19.660 | 19.680 | 18.320 | 18.500 | 18.500 | 591,000 |
| Dec 1, 2023 | 21.700 | 21.700 | 18.900 | 19.120 | 19.120 | 1,753,000 |
| Nov 30, 2023 | 17.680 | 22.300 | 17.420 | 22.300 | 22.300 | 4,873,998 |
| Nov 29, 2023 | 19.080 | 19.080 | 17.060 | 17.680 | 17.680 | 1,614,800 |
| Nov 28, 2023 | 17.000 | 17.500 | 16.700 | 17.420 | 17.420 | 1,115,200 |
| Nov 27, 2023 | 16.380 | 16.860 | 15.840 | 16.680 | 16.680 | 596,200 |
| Nov 24, 2023 | 16.240 | 16.440 | 15.840 | 16.020 | 16.020 | 1,834,600 |
| Nov 23, 2023 | 16.220 | 16.220 | 15.480 | 15.840 | 15.840 | 385,200 |
| Nov 22, 2023 | 16.260 | 17.000 | 16.080 | 16.100 | 16.100 | 379,600 |
| Nov 21, 2023 | 15.700 | 16.660 | 15.700 | 16.260 | 16.260 | 353,800 |
| Nov 20, 2023 | 15.920 | 16.480 | 15.420 | 16.000 | 16.000 | 2,510,400 |
| Nov 17, 2023 | 16.200 | 17.980 | 16.100 | 16.160 | 16.160 | 668,800 |
| Nov 16, 2023 | 16.320 | 16.420 | 16.100 | 16.200 | 16.200 | 71,400 |
| Nov 15, 2023 | 16.500 | 16.580 | 16.200 | 16.200 | 16.200 | 167,200 |
| Nov 14, 2023 | 16.620 | 16.620 | 16.300 | 16.480 | 16.480 | 121,000 |
| Nov 13, 2023 | 16.980 | 16.980 | 16.180 | 16.480 | 16.480 | 220,600 |
| Nov 10, 2023 | 17.680 | 17.740 | 15.800 | 16.180 | 16.180 | 304,200 |
| Nov 9, 2023 | 18.020 | 18.040 | 16.640 | 17.020 | 17.020 | 360,200 |
| Nov 8, 2023 | 18.640 | 18.640 | 17.000 | 18.000 | 18.000 | 833,000 |
| Nov 7, 2023 | 18.000 | 21.650 | 17.100 | 18.760 | 18.760 | 2,109,600 |
| Nov 6, 2023 | 16.800 | 18.000 | 16.200 | 16.900 | 16.900 | 714,200 |
| Nov 3, 2023 | 19.800 | 19.800 | 17.620 | 18.000 | 18.000 | 212,200 |
| Nov 2, 2023 | 17.580 | 23.000 | 17.300 | 19.000 | 19.000 | 729,600 |
| Nov 1, 2023 | 22.600 | 23.550 | 20.000 | 20.050 | 20.050 | 231,800 |
| Oct 31, 2023 | 22.300 | 24.500 | 20.200 | 23.000 | 23.000 | 1,517,200 |
| Oct 30, 2023 | 15.800 | 27.000 | 15.800 | 21.750 | 21.750 | 651,400 |
| Oct 27, 2023 | 16.000 | 16.000 | 15.400 | 15.800 | 15.800 | 105,000 |
| Oct 26, 2023 | 17.020 | 17.280 | 16.500 | 16.500 | 16.500 | 87,000 |
| Oct 25, 2023 | 18.180 | 18.380 | 17.000 | 17.000 | 17.000 | 179,000 |