Shanghai - Delayed Quote
CNY
SDIC Zhonglu Fruit Juice Co.,Ltd. (600962.SS)
21.33
-0.45
(-2.07%)
At close: 3:00:01 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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
21.60 | 22.03 | 21.30 | 21.33 | 21.33 | 3,112,619 |
|
Nov 2, 2026
|
21.99 | 22.20 | 21.01 | 21.78 | 21.78 | 3,563,200 |
|
Oct 30, 2026
|
21.42 | 22.77 | 21.42 | 21.80 | 21.80 | 2,949,949 |
|
Oct 29, 2026
|
22.30 | 22.93 | 21.95 | 21.97 | 21.97 | 2,749,100 |
|
Oct 28, 2026
|
22.00 | 22.46 | 21.87 | 21.94 | 21.94 | 2,151,498 |
|
Oct 27, 2026
|
22.50 | 22.98 | 21.94 | 21.94 | 21.94 | 2,077,400 |
|
Oct 26, 2026
|
22.25 | 23.33 | 22.02 | 22.59 | 22.59 | 3,589,005 |
|
Oct 23, 2026
|
22.09 | 22.13 | 20.80 | 21.90 | 21.90 | 4,354,005 |
|
Oct 22, 2026
|
23.41 | 23.69 | 22.00 | 22.10 | 22.10 | 2,627,300 |
|
Oct 21, 2026
|
23.25 | 23.77 | 23.25 | 23.41 | 23.41 | 1,597,600 |
|
Oct 20, 2026
|
23.56 | 23.98 | 23.40 | 23.53 | 23.53 | 2,219,737 |
|
Oct 19, 2026
|
23.48 | 24.00 | 22.61 | 23.80 | 23.80 | 4,021,463 |
|
Oct 16, 2026
|
22.98 | 23.50 | 22.63 | 22.90 | 22.90 | 2,554,200 |
|
Oct 15, 2026
|
23.00 | 23.26 | 22.50 | 22.69 | 22.69 | 2,721,076 |
|
Oct 14, 2026
|
24.03 | 24.24 | 23.52 | 23.61 | 23.61 | 1,659,576 |
|
Oct 13, 2026
|
23.46 | 24.17 | 23.13 | 24.02 | 24.02 | 2,360,800 |
|
Oct 12, 2026
|
24.65 | 24.70 | 23.75 | 23.84 | 23.84 | 2,395,400 |
|
Oct 9, 2026
|
24.35 | 24.80 | 23.14 | 24.78 | 24.78 | 5,375,675 |
|
Oct 8, 2026
|
26.05 | 26.21 | 24.01 | 24.32 | 24.32 | 5,951,300 |
|
Sep 30, 2026
|
25.39 | 26.04 | 25.06 | 26.03 | 26.03 | 4,058,400 |
|
Sep 29, 2026
|
25.00 | 25.34 | 24.91 | 25.24 | 25.24 | 3,260,800 |
|
Sep 28, 2026
|
26.14 | 26.45 | 25.10 | 25.10 | 25.10 | 4,953,020 |
|
Sep 24, 2026
|
26.15 | 27.10 | 26.10 | 26.15 | 26.15 | 5,490,625 |
|
Sep 23, 2026
|
27.30 | 27.83 | 26.03 | 26.35 | 26.35 | 9,007,725 |
|
Sep 22, 2026
|
26.99 | 27.50 | 26.92 | 27.30 | 27.30 | 5,499,950 |
|
Sep 21, 2026
|
26.30 | 27.08 | 26.01 | 27.03 | 27.03 | 5,895,551 |
|
Sep 18, 2026
|
26.17 | 26.60 | 25.95 | 26.31 | 26.31 | 6,085,169 |
|
Sep 17, 2026
|
25.78 | 26.03 | 25.50 | 25.87 | 25.87 | 4,085,000 |
|
Sep 16, 2026
|
25.42 | 26.15 | 25.25 | 25.95 | 25.95 | 5,787,600 |
|
Sep 15, 2026
|
25.58 | 25.98 | 25.26 | 25.52 | 25.52 | 4,255,314 |
|
Sep 14, 2026
|
25.19 | 25.94 | 24.90 | 25.58 | 25.58 | 4,920,900 |
|
Sep 11, 2026
|
24.96 | 25.31 | 24.60 | 25.24 | 25.24 | 5,108,100 |
|
Sep 10, 2026
|
25.36 | 25.69 | 24.98 | 25.12 | 25.12 | 4,333,501 |
|
Sep 9, 2026
|
25.29 | 25.64 | 25.12 | 25.62 | 25.62 | 3,601,325 |
|
Sep 8, 2026
|
25.28 | 25.77 | 24.96 | 25.29 | 25.29 | 4,092,500 |
|
Sep 7, 2026
|
25.80 | 26.00 | 25.00 | 25.22 | 25.22 | 4,456,900 |
|
Sep 4, 2026
|
25.86 | 26.30 | 25.55 | 25.79 | 25.79 | 4,550,300 |
|
Sep 3, 2026
|
25.60 | 26.10 | 25.36 | 25.85 | 25.85 | 5,310,602 |
|
Sep 2, 2026
|
25.01 | 25.82 | 24.84 | 25.46 | 25.46 | 5,611,534 |
|
Sep 1, 2026
|
25.25 | 25.79 | 25.07 | 25.35 | 25.35 | 4,111,701 |
|
Aug 31, 2026
|
24.79 | 26.80 | 24.53 | 25.56 | 25.56 | 7,503,000 |
|
Aug 28, 2026
|
25.00 | 25.42 | 24.80 | 25.12 | 25.12 | 6,700,747 |
|
Aug 27, 2026
|
26.49 | 26.49 | 24.96 | 25.34 | 25.34 | 10,132,076 |
|
Aug 26, 2026
|
25.93 | 27.08 | 25.81 | 26.10 | 26.10 | 6,659,638 |
|
Aug 25, 2026
|
25.60 | 26.09 | 24.91 | 26.02 | 26.02 | 6,824,876 |
|
Aug 24, 2026
|
25.43 | 27.74 | 25.43 | 25.94 | 25.94 | 12,365,397 |
|
Aug 21, 2026
|
25.23 | 25.55 | 24.62 | 25.43 | 25.43 | 4,795,613 |
|
Aug 20, 2026
|
25.13 | 25.47 | 24.81 | 25.22 | 25.22 | 5,418,901 |
|
Aug 19, 2026
|
25.80 | 25.98 | 24.95 | 24.97 | 24.97 | 6,635,909 |
|
Aug 18, 2026
|
26.42 | 26.45 | 25.86 | 26.13 | 26.13 | 6,220,383 |
|
Aug 17, 2026
|
25.75 | 26.36 | 25.25 | 26.31 | 26.31 | 8,009,811 |
|
Aug 14, 2026
|
25.68 | 25.98 | 25.14 | 25.74 | 25.74 | 8,338,691 |
|
Aug 13, 2026
|
27.85 | 27.89 | 25.69 | 25.76 | 25.76 | 15,866,355 |
|
Aug 12, 2026
|
29.99 | 30.01 | 27.65 | 27.93 | 27.93 | 13,844,530 |
|
Aug 11, 2026
|
27.87 | 28.99 | 27.13 | 28.81 | 28.81 | 12,106,969 |
|
Aug 10, 2026
|
28.99 | 28.99 | 26.50 | 28.15 | 28.15 | 17,185,079 |
|
Aug 7, 2026
|
30.41 | 30.64 | 27.88 | 28.19 | 28.19 | 26,180,200 |
|
Aug 6, 2026
|
28.92 | 31.76 | 28.88 | 30.51 | 30.51 | 21,486,304 |
|
Aug 5, 2026
|
27.48 | 29.10 | 27.35 | 28.87 | 28.87 | 10,598,205 |
|
Aug 4, 2026
|
27.25 | 27.78 | 26.41 | 27.61 | 27.61 | 11,861,775 |
|
Aug 3, 2026
|
24.84 | 26.77 | 24.84 | 26.77 | 26.77 | 11,913,208 |
|
Jul 31, 2026
|
24.35 | 24.49 | 23.53 | 24.34 | 24.34 | 8,304,724 |
|
Jul 30, 2026
|
23.97 | 24.33 | 22.96 | 22.97 | 22.97 | 7,529,600 |
|
Jul 29, 2026
|
23.60 | 24.80 | 23.30 | 23.98 | 23.98 | 8,198,100 |
|
Jul 28, 2026
|
23.88 | 24.58 | 23.41 | 23.60 | 23.60 | 13,244,701 |
|
Jul 27, 2026
|
21.36 | 23.57 | 21.36 | 23.57 | 23.57 | 8,170,493 |
|
Jul 24, 2026
|
24.31 | 24.32 | 21.32 | 21.43 | 21.43 | 14,512,500 |
|
Jul 23, 2026
|
21.00 | 22.11 | 20.87 | 22.11 | 22.11 | 2,809,330 |
|
Jul 22, 2026
|
20.86 | 21.35 | 19.94 | 20.10 | 20.10 | 6,256,200 |
|
Jul 21, 2026
|
20.48 | 20.95 | 18.90 | 20.81 | 20.81 | 9,957,300 |
|
Jul 20, 2026
|
22.20 | 22.68 | 19.90 | 20.19 | 20.19 | 10,491,531 |
|
Jul 17, 2026
|
23.69 | 23.97 | 21.58 | 22.02 | 22.02 | 9,199,630 |
|
Jul 16, 2026
|
25.63 | 25.63 | 23.88 | 23.96 | 23.96 | 8,551,230 |
|
Jul 15, 2026
|
25.15 | 26.27 | 24.41 | 25.65 | 25.65 | 9,135,631 |
|
Jul 14, 2026
|
24.66 | 25.95 | 23.77 | 25.15 | 25.15 | 10,595,630 |
|
Jul 13, 2026
|
24.08 | 26.40 | 24.08 | 25.30 | 25.30 | 15,441,330 |
|
Jul 10, 2026
|
23.85 | 25.95 | 23.61 | 24.63 | 24.63 | 16,264,825 |
|
Jul 9, 2026
|
24.23 | 24.23 | 22.50 | 23.59 | 23.59 | 7,170,200 |
|
Jul 8, 2026
|
24.81 | 25.10 | 23.47 | 23.50 | 23.50 | 7,163,600 |
|
Jul 7, 2026
|
25.30 | 25.66 | 24.27 | 24.79 | 24.79 | 7,092,400 |
|
Jul 6, 2026
|
26.68 | 27.09 | 25.13 | 25.14 | 25.14 | 13,322,200 |
|
Jul 3, 2026
|
28.49 | 28.51 | 26.85 | 27.00 | 27.00 | 14,505,300 |
|
Jul 2, 2026
|
28.02 | 29.69 | 27.85 | 28.49 | 28.49 | 22,227,100 |
|
Jul 1, 2026
|
28.71 | 31.35 | 27.52 | 29.35 | 29.35 | 31,604,501 |
|
Jun 30, 2026
|
29.16 | 30.38 | 27.49 | 30.17 | 30.17 | 32,306,023 |
|
Jun 29, 2026
|
30.50 | 31.90 | 28.00 | 29.02 | 29.02 | 43,006,941 |
|
Jun 26, 2026
|
27.36 | 29.00 | 26.90 | 29.00 | 29.00 | 9,896,960 |
|
Jun 25, 2026
|
24.10 | 26.36 | 23.60 | 26.36 | 26.36 | 11,402,125 |
|
Jun 24, 2026
|
24.99 | 24.99 | 23.27 | 23.96 | 23.96 | 8,734,154 |
|
Jun 23, 2026
|
25.24 | 26.45 | 24.81 | 25.06 | 25.06 | 7,153,000 |
|
Jun 22, 2026
|
26.10 | 26.10 | 25.01 | 25.46 | 25.46 | 6,759,253 |
|
Jun 18, 2026
|
25.97 | 26.59 | 25.25 | 26.06 | 26.06 | 8,078,900 |
|
Jun 17, 2026
|
24.16 | 26.50 | 23.98 | 25.51 | 25.51 | 9,161,920 |
|
Jun 16, 2026
|
25.68 | 25.86 | 24.71 | 24.91 | 24.91 | 7,780,321 |
|
Jun 15, 2026
|
26.72 | 26.72 | 24.93 | 25.66 | 25.66 | 10,977,294 |
|
Jun 12, 2026
|
24.15 | 26.21 | 24.15 | 26.21 | 26.21 | 5,793,786 |
|
Jun 11, 2026
|
24.44 | 24.88 | 23.52 | 23.83 | 23.83 | 3,956,800 |
|
Jun 10, 2026
|
24.50 | 24.97 | 24.20 | 24.73 | 24.73 | 3,908,400 |
|
Jun 9, 2026
|
23.60 | 24.78 | 23.31 | 24.69 | 24.69 | 5,523,400 |
|
Jun 8, 2026
|
23.49 | 23.82 | 22.95 | 23.41 | 23.41 | 4,811,900 |
|
Jun 5, 2026
|
24.40 | 24.48 | 23.50 | 24.20 | 24.20 | 4,185,076 |
|
Jun 4, 2026
|
24.83 | 24.83 | 24.08 | 24.19 | 24.19 | 4,450,100 |
|
Jun 3, 2026
|
24.94 | 25.42 | 24.50 | 24.65 | 24.65 | 4,781,500 |
|
Jun 2, 2026
|
25.60 | 25.79 | 24.50 | 24.94 | 24.94 | 6,561,700 |
|
Jun 1, 2026
|
25.25 | 26.49 | 25.23 | 25.66 | 25.66 | 6,572,200 |
|
May 29, 2026
|
25.62 | 25.99 | 24.90 | 25.18 | 25.18 | 5,234,700 |
|
May 28, 2026
|
24.80 | 25.84 | 24.80 | 25.68 | 25.68 | 5,017,700 |
|
May 27, 2026
|
25.81 | 26.47 | 24.81 | 25.29 | 25.29 | 9,168,800 |
|
May 26, 2026
|
26.39 | 26.70 | 25.14 | 25.68 | 25.68 | 9,595,701 |
|
May 25, 2026
|
26.20 | 27.05 | 26.00 | 26.74 | 26.74 | 8,875,401 |
|
May 22, 2026
|
25.84 | 26.63 | 25.00 | 26.36 | 26.36 | 11,680,401 |
|
May 21, 2026
|
27.92 | 28.97 | 25.55 | 25.84 | 25.84 | 19,378,005 |
|
May 20, 2026
|
24.93 | 27.65 | 24.93 | 27.65 | 27.65 | 10,108,711 |
|
May 19, 2026
|
25.44 | 25.78 | 24.79 | 25.14 | 25.14 | 6,058,874 |
|
May 18, 2026
|
24.64 | 25.50 | 24.64 | 25.44 | 25.44 | 8,522,313 |
|
May 15, 2026
|
23.92 | 25.18 | 23.80 | 24.63 | 24.63 | 9,990,500 |
|
May 14, 2026
|
24.88 | 25.19 | 23.90 | 23.94 | 23.94 | 10,327,060 |
|
May 13, 2026
|
24.50 | 25.88 | 24.12 | 24.61 | 24.61 | 11,962,860 |
|
May 12, 2026
|
24.00 | 24.50 | 23.83 | 24.45 | 24.45 | 5,778,730 |
|
May 11, 2026
|
23.33 | 24.68 | 23.31 | 24.17 | 24.17 | 7,487,806 |
|
May 8, 2026
|
22.55 | 23.60 | 22.45 | 23.32 | 23.32 | 6,198,500 |
|
May 7, 2026
|
21.94 | 23.30 | 21.94 | 22.66 | 22.66 | 6,516,900 |
|
May 6, 2026
|
22.00 | 22.19 | 21.75 | 21.94 | 21.94 | 5,194,900 |
|
Apr 30, 2026
|
21.30 | 21.97 | 20.89 | 21.75 | 21.75 | 5,515,300 |
|
Apr 29, 2026
|
20.75 | 21.82 | 20.75 | 21.54 | 21.54 | 5,304,600 |
|
Apr 28, 2026
|
20.88 | 21.77 | 20.70 | 21.12 | 21.12 | 5,403,300 |
|
Apr 27, 2026
|
20.78 | 21.09 | 20.50 | 20.80 | 20.80 | 3,109,000 |
|
Apr 24, 2026
|
21.43 | 21.63 | 20.61 | 20.83 | 20.83 | 4,908,100 |
|
Apr 23, 2026
|
21.41 | 21.98 | 21.30 | 21.64 | 21.64 | 4,951,847 |
|
Apr 22, 2026
|
21.40 | 21.78 | 21.27 | 21.56 | 21.56 | 4,503,863 |
|
Apr 21, 2026
|
21.89 | 22.03 | 21.30 | 21.63 | 21.63 | 7,198,800 |
|
Apr 20, 2026
|
21.20 | 22.47 | 21.16 | 21.91 | 21.91 | 16,111,592 |
|
Apr 17, 2026
|
18.70 | 20.71 | 18.60 | 20.71 | 20.71 | 7,943,600 |
|
Apr 16, 2026
|
18.61 | 18.88 | 18.43 | 18.83 | 18.83 | 1,967,000 |
|
Apr 15, 2026
|
19.17 | 19.20 | 18.58 | 18.61 | 18.61 | 2,800,300 |
|
Apr 14, 2026
|
19.31 | 19.31 | 18.85 | 19.02 | 19.02 | 2,171,700 |
|
Apr 13, 2026
|
19.10 | 19.33 | 18.95 | 19.29 | 19.29 | 2,062,900 |
|
Apr 10, 2026
|
18.79 | 19.41 | 18.79 | 19.20 | 19.20 | 2,543,300 |
|
Apr 9, 2026
|
19.02 | 19.02 | 18.70 | 18.78 | 18.78 | 1,767,400 |
|
Apr 8, 2026
|
18.66 | 19.11 | 18.66 | 19.11 | 19.11 | 2,188,204 |
|
Apr 7, 2026
|
18.47 | 18.69 | 18.32 | 18.43 | 18.43 | 1,733,402 |
|
Apr 3, 2026
|
18.90 | 18.93 | 18.47 | 18.48 | 18.48 | 1,765,100 |
|
Apr 2, 2026
|
19.06 | 19.16 | 18.53 | 18.85 | 18.85 | 1,761,100 |
|
Apr 1, 2026
|
19.21 | 19.23 | 18.94 | 19.06 | 19.06 | 1,914,900 |
|
Mar 31, 2026
|
19.12 | 19.26 | 18.81 | 18.88 | 18.88 | 2,033,700 |
|
Mar 30, 2026
|
19.64 | 19.74 | 19.00 | 19.19 | 19.19 | 2,945,600 |
|
Mar 27, 2026
|
19.02 | 19.75 | 18.65 | 19.75 | 19.75 | 2,480,200 |
|
Mar 26, 2026
|
19.20 | 19.38 | 18.98 | 19.14 | 19.14 | 2,817,800 |
|
Mar 25, 2026
|
18.73 | 19.15 | 18.73 | 19.12 | 19.12 | 2,154,149 |
|
Mar 24, 2026
|
18.25 | 18.73 | 18.11 | 18.73 | 18.73 | 2,978,050 |
|
Mar 23, 2026
|
19.25 | 19.25 | 17.96 | 18.12 | 18.12 | 4,952,946 |
|
Mar 20, 2026
|
20.10 | 20.10 | 19.40 | 19.44 | 19.44 | 2,371,000 |
|
Mar 19, 2026
|
20.05 | 20.30 | 19.75 | 19.80 | 19.80 | 2,407,501 |
|
Mar 18, 2026
|
20.40 | 20.42 | 20.04 | 20.36 | 20.36 | 1,910,700 |
|
Mar 17, 2026
|
20.50 | 20.60 | 20.09 | 20.09 | 20.09 | 2,092,500 |
|
Mar 16, 2026
|
20.34 | 20.60 | 19.98 | 20.50 | 20.50 | 3,303,600 |
|
Mar 13, 2026
|
20.25 | 21.08 | 20.05 | 20.43 | 20.43 | 4,680,319 |
|
Mar 12, 2026
|
20.38 | 20.40 | 19.96 | 20.25 | 20.25 | 2,330,600 |
|
Mar 11, 2026
|
20.58 | 20.70 | 20.27 | 20.40 | 20.40 | 2,079,600 |
|
Mar 10, 2026
|
20.54 | 20.76 | 20.50 | 20.56 | 20.56 | 2,151,200 |
|
Mar 9, 2026
|
20.41 | 20.77 | 20.18 | 20.47 | 20.47 | 2,949,900 |
|
Mar 6, 2026
|
20.99 | 20.99 | 20.30 | 20.79 | 20.79 | 2,608,500 |
|
Mar 5, 2026
|
20.75 | 20.88 | 20.50 | 20.55 | 20.55 | 2,499,400 |
|
Mar 4, 2026
|
20.30 | 20.75 | 20.21 | 20.44 | 20.44 | 2,797,200 |
|
Mar 3, 2026
|
21.20 | 21.39 | 20.52 | 20.57 | 20.57 | 3,765,028 |
|
Mar 2, 2026
|
21.43 | 21.82 | 21.15 | 21.17 | 21.17 | 4,574,519 |
|
Feb 27, 2026
|
22.03 | 22.30 | 21.80 | 21.92 | 21.92 | 3,174,400 |
|
Feb 26, 2026
|
21.95 | 22.04 | 21.66 | 21.93 | 21.93 | 2,794,931 |
|
Feb 25, 2026
|
22.13 | 22.18 | 21.83 | 21.95 | 21.95 | 3,393,205 |
|
Feb 24, 2026
|
22.16 | 22.16 | 21.81 | 22.12 | 22.12 | 3,173,400 |
|
Feb 13, 2026
|
21.83 | 22.55 | 21.74 | 21.82 | 21.82 | 4,357,100 |
|
Feb 12, 2026
|
22.10 | 22.17 | 21.81 | 21.83 | 21.83 | 2,934,600 |
|
Feb 11, 2026
|
22.27 | 22.30 | 21.94 | 22.09 | 22.09 | 2,873,700 |
|
Feb 10, 2026
|
23.23 | 23.42 | 22.15 | 22.16 | 22.16 | 5,593,209 |
|
Feb 9, 2026
|
22.81 | 23.43 | 22.71 | 23.17 | 23.17 | 4,588,130 |
|
Feb 6, 2026
|
22.30 | 22.95 | 22.18 | 22.65 | 22.65 | 3,618,400 |
|
Feb 5, 2026
|
22.01 | 22.77 | 22.01 | 22.30 | 22.30 | 3,356,430 |
|
Feb 4, 2026
|
22.38 | 22.53 | 21.97 | 22.45 | 22.45 | 3,328,734 |
|
Feb 3, 2026
|
22.22 | 22.58 | 22.08 | 22.38 | 22.38 | 3,654,400 |
|
Feb 2, 2026
|
23.04 | 23.04 | 21.92 | 21.98 | 21.98 | 5,687,280 |
|
Jan 30, 2026
|
22.97 | 23.69 | 22.78 | 23.17 | 23.17 | 6,478,680 |
|
Jan 29, 2026
|
22.98 | 23.69 | 22.88 | 22.89 | 22.89 | 5,038,200 |
|
Jan 28, 2026
|
23.63 | 24.14 | 23.19 | 23.45 | 23.45 | 4,317,600 |
|
Jan 27, 2026
|
23.81 | 24.15 | 23.00 | 23.69 | 23.69 | 7,323,800 |
|
Jan 26, 2026
|
24.18 | 24.92 | 23.78 | 24.00 | 24.00 | 8,595,568 |
|
Jan 23, 2026
|
23.87 | 25.89 | 23.70 | 24.19 | 24.19 | 13,544,811 |
|
Jan 22, 2026
|
25.00 | 25.33 | 23.60 | 23.70 | 23.70 | 10,774,890 |
|
Jan 21, 2026
|
23.59 | 24.25 | 23.52 | 24.19 | 24.19 | 5,654,800 |
|
Jan 20, 2026
|
23.92 | 24.79 | 23.61 | 23.85 | 23.85 | 7,114,900 |
|
Jan 19, 2026
|
23.81 | 24.38 | 23.50 | 23.69 | 23.69 | 8,552,130 |
|
Jan 16, 2026
|
22.93 | 24.06 | 22.93 | 23.95 | 23.95 | 9,856,652 |
|
Jan 15, 2026
|
23.00 | 23.13 | 22.68 | 22.92 | 22.92 | 5,624,500 |
|
Jan 14, 2026
|
24.01 | 24.12 | 22.85 | 23.11 | 23.11 | 11,408,612 |
|
Jan 13, 2026
|
24.81 | 25.32 | 23.88 | 23.91 | 23.91 | 17,037,301 |
|
Jan 12, 2026
|
22.99 | 24.89 | 22.31 | 24.70 | 24.70 | 23,970,901 |
|
Jan 9, 2026
|
20.59 | 22.64 | 20.54 | 22.64 | 22.64 | 10,139,260 |
|
Jan 8, 2026
|
20.51 | 20.78 | 20.38 | 20.58 | 20.58 | 5,496,000 |
|
Jan 7, 2026
|
21.11 | 21.39 | 20.64 | 20.71 | 20.71 | 7,550,924 |
|
Jan 6, 2026
|
21.01 | 21.42 | 20.72 | 21.14 | 21.14 | 9,867,000 |
|
Jan 5, 2026
|
21.50 | 21.61 | 20.88 | 20.93 | 20.93 | 13,068,280 |
|
Dec 31, 2025
|
23.89 | 23.98 | 21.30 | 21.93 | 21.93 | 23,107,457 |
|
Dec 30, 2025
|
24.01 | 24.40 | 23.65 | 23.67 | 23.67 | 7,264,801 |
|
Dec 29, 2025
|
24.58 | 25.48 | 24.31 | 24.34 | 24.34 | 10,527,123 |
|
Dec 26, 2025
|
22.76 | 25.00 | 22.60 | 24.58 | 24.58 | 18,845,349 |
|
Dec 25, 2025
|
25.12 | 25.22 | 22.80 | 23.09 | 23.09 | 18,833,783 |
|
Dec 24, 2025
|
23.08 | 23.43 | 23.08 | 23.43 | 23.43 | 6,110,539 |
|
Dec 23, 2025
|
20.73 | 21.78 | 20.56 | 21.30 | 21.30 | 6,976,225 |
|
Dec 22, 2025
|
20.38 | 20.74 | 20.25 | 20.60 | 20.60 | 3,157,600 |
|
Dec 19, 2025
|
19.97 | 20.35 | 19.97 | 20.35 | 20.35 | 2,466,600 |
|
Dec 18, 2025
|
19.90 | 20.28 | 19.51 | 20.07 | 20.07 | 2,524,231 |
|
Dec 17, 2025
|
20.19 | 20.19 | 19.63 | 19.90 | 19.90 | 2,622,000 |
|
Dec 16, 2025
|
19.88 | 20.37 | 19.68 | 20.24 | 20.24 | 3,404,601 |
|
Dec 15, 2025
|
19.75 | 20.30 | 19.60 | 20.03 | 20.03 | 2,506,200 |
|
Dec 12, 2025
|
19.80 | 19.96 | 19.66 | 19.82 | 19.82 | 1,437,900 |
|
Dec 11, 2025
|
19.88 | 20.15 | 19.80 | 19.80 | 19.80 | 1,615,700 |
|
Dec 10, 2025
|
19.80 | 20.07 | 19.68 | 19.99 | 19.99 | 2,198,901 |
|
Dec 9, 2025
|
19.82 | 20.03 | 19.77 | 19.82 | 19.82 | 1,651,589 |
|
Dec 8, 2025
|
19.26 | 19.98 | 19.26 | 19.85 | 19.85 | 1,851,800 |
|
Dec 5, 2025
|
19.69 | 19.95 | 19.56 | 19.84 | 19.84 | 1,967,550 |
|
Dec 4, 2025
|
19.76 | 19.81 | 19.49 | 19.67 | 19.67 | 1,460,201 |
|
Dec 3, 2025
|
19.97 | 20.06 | 19.64 | 19.76 | 19.76 | 2,176,000 |
|
Dec 2, 2025
|
20.20 | 20.20 | 19.90 | 19.91 | 19.91 | 1,863,901 |
|
Dec 1, 2025
|
20.30 | 20.39 | 20.14 | 20.22 | 20.22 | 1,672,400 |
|
Nov 28, 2025
|
20.45 | 20.47 | 19.97 | 20.29 | 20.29 | 1,671,201 |
|
Nov 27, 2025
|
19.93 | 20.64 | 19.93 | 20.27 | 20.27 | 2,250,900 |
|
Nov 26, 2025
|
19.96 | 20.15 | 19.91 | 20.01 | 20.01 | 1,329,900 |
|
Nov 25, 2025
|
19.85 | 20.19 | 19.76 | 19.98 | 19.98 | 1,731,600 |
|
Nov 24, 2025
|
19.66 | 19.99 | 19.60 | 19.85 | 19.85 | 2,075,901 |
|
Nov 21, 2025
|
20.25 | 20.44 | 19.51 | 19.64 | 19.64 | 3,156,200 |
|
Nov 20, 2025
|
20.30 | 20.76 | 20.05 | 20.29 | 20.29 | 2,857,379 |
|
Nov 19, 2025
|
20.70 | 20.75 | 20.04 | 20.10 | 20.10 | 3,108,800 |
|
Nov 18, 2025
|
21.13 | 21.23 | 20.48 | 20.68 | 20.68 | 3,867,300 |
|
Nov 17, 2025
|
21.10 | 21.37 | 20.83 | 21.13 | 21.13 | 3,121,800 |
|
Nov 14, 2025
|
21.10 | 21.33 | 21.05 | 21.10 | 21.10 | 2,444,620 |
|
Nov 13, 2025
|
21.27 | 21.33 | 21.04 | 21.20 | 21.20 | 2,927,602 |
|
Nov 12, 2025
|
21.15 | 21.53 | 20.94 | 21.18 | 21.18 | 3,379,599 |
|
Nov 11, 2025
|
21.20 | 21.60 | 20.98 | 21.12 | 21.12 | 2,581,700 |
|
Nov 10, 2025
|
21.00 | 21.20 | 20.90 | 21.18 | 21.18 | 2,144,500 |
|
Nov 7, 2025
|
21.33 | 21.33 | 20.92 | 21.09 | 21.09 | 2,816,402 |
|
Nov 6, 2025
|
21.34 | 21.88 | 21.29 | 21.35 | 21.35 | 2,585,000 |
|
Nov 5, 2025
|
21.30 | 21.66 | 21.06 | 21.52 | 21.52 | 2,825,200 |
|
Nov 4, 2025
|
21.66 | 21.75 | 21.19 | 21.27 | 21.27 | 3,816,308 |
|
Nov 3, 2025
|
22.28 | 22.28 | 21.16 | 21.65 | 21.65 | 6,511,300 |
