Shanghai - Delayed Quote
CNY
Shenzhen Breo Technology Co., Ltd. (688793.SS)
14.21
-0.69
(-4.63%)
At close: October 30 at 3:00:02 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 30, 2026
|
14.50 | 15.20 | 14.21 | 14.21 | 14.21 | 1,710,176 |
|
Oct 29, 2026
|
15.30 | 15.39 | 14.85 | 14.90 | 14.90 | 1,063,103 |
|
Oct 28, 2026
|
15.22 | 15.72 | 14.98 | 15.33 | 15.33 | 1,492,360 |
|
Oct 27, 2026
|
16.18 | 16.31 | 15.07 | 15.19 | 15.19 | 1,690,238 |
|
Oct 26, 2026
|
15.89 | 16.43 | 15.85 | 16.05 | 16.05 | 2,197,743 |
|
Oct 23, 2026
|
16.10 | 16.27 | 14.61 | 16.09 | 16.09 | 3,060,946 |
|
Oct 22, 2026
|
16.74 | 16.88 | 16.15 | 16.31 | 16.31 | 1,463,228 |
|
Oct 21, 2026
|
17.17 | 17.30 | 16.62 | 16.65 | 16.65 | 1,431,080 |
|
Oct 20, 2026
|
16.50 | 17.25 | 16.30 | 16.97 | 16.97 | 1,919,482 |
|
Oct 19, 2026
|
16.83 | 17.47 | 16.01 | 16.50 | 16.50 | 2,292,837 |
|
Oct 16, 2026
|
16.99 | 17.70 | 16.70 | 16.93 | 16.93 | 2,438,544 |
|
Oct 15, 2026
|
17.29 | 17.60 | 16.69 | 16.69 | 16.69 | 1,984,291 |
|
Oct 14, 2026
|
18.58 | 18.75 | 17.68 | 17.75 | 17.75 | 1,671,722 |
|
Oct 13, 2026
|
18.62 | 19.15 | 17.51 | 18.68 | 18.68 | 2,800,552 |
|
Oct 12, 2026
|
18.10 | 19.83 | 17.93 | 18.81 | 18.81 | 3,667,946 |
|
Oct 9, 2026
|
17.72 | 18.10 | 16.71 | 17.97 | 17.97 | 2,058,313 |
|
Oct 8, 2026
|
18.50 | 18.51 | 17.46 | 17.63 | 17.63 | 2,237,574 |
|
Sep 30, 2026
|
18.95 | 19.59 | 18.32 | 18.32 | 18.32 | 2,663,221 |
|
Sep 29, 2026
|
18.10 | 19.40 | 17.80 | 18.80 | 18.80 | 3,156,111 |
|
Sep 28, 2026
|
18.35 | 18.35 | 17.75 | 17.95 | 17.95 | 1,514,073 |
|
Sep 24, 2026
|
18.37 | 18.66 | 17.71 | 18.25 | 18.25 | 1,768,465 |
|
Sep 23, 2026
|
18.40 | 18.71 | 18.16 | 18.49 | 18.49 | 1,637,003 |
|
Sep 22, 2026
|
18.34 | 18.87 | 18.15 | 18.56 | 18.56 | 1,922,871 |
|
Sep 21, 2026
|
17.45 | 18.79 | 17.38 | 18.44 | 18.44 | 2,322,879 |
|
Sep 18, 2026
|
17.55 | 17.70 | 17.25 | 17.45 | 17.45 | 1,324,118 |
|
Sep 17, 2026
|
17.29 | 17.45 | 16.88 | 17.45 | 17.45 | 1,160,915 |
|
Sep 16, 2026
|
16.85 | 17.26 | 16.61 | 17.23 | 17.23 | 1,159,262 |
|
Sep 15, 2026
|
17.29 | 17.30 | 16.75 | 16.78 | 16.78 | 1,062,990 |
|
Sep 14, 2026
|
16.93 | 17.49 | 16.81 | 17.27 | 17.27 | 993,237 |
|
Sep 11, 2026
|
17.63 | 17.63 | 16.66 | 17.04 | 17.04 | 1,810,781 |
|
Sep 10, 2026
|
18.10 | 18.10 | 17.60 | 17.65 | 17.65 | 1,081,072 |
|
Sep 9, 2026
|
18.57 | 18.64 | 17.96 | 18.00 | 18.00 | 1,133,331 |
|
Sep 8, 2026
|
18.44 | 18.73 | 18.29 | 18.64 | 18.64 | 1,079,164 |
|
Sep 7, 2026
|
18.57 | 18.66 | 18.17 | 18.48 | 18.48 | 1,176,701 |
|
Sep 4, 2026
|
18.54 | 18.90 | 18.24 | 18.45 | 18.45 | 1,518,233 |
|
Sep 3, 2026
|
18.67 | 19.03 | 18.35 | 18.50 | 18.50 | 1,420,492 |
|
Sep 2, 2026
|
18.77 | 18.93 | 18.44 | 18.77 | 18.77 | 1,651,139 |
|
Sep 1, 2026
|
19.77 | 19.84 | 18.86 | 18.94 | 18.94 | 2,559,277 |
|
Aug 31, 2026
|
19.55 | 19.84 | 18.36 | 19.77 | 19.77 | 2,213,026 |
|
Aug 28, 2026
|
19.69 | 20.05 | 19.40 | 19.55 | 19.55 | 1,759,927 |
|
Aug 27, 2026
|
19.68 | 20.08 | 19.23 | 19.91 | 19.91 | 2,650,530 |
|
Aug 26, 2026
|
20.13 | 20.20 | 19.70 | 19.81 | 19.81 | 2,027,235 |
|
Aug 25, 2026
|
19.97 | 20.50 | 19.69 | 19.80 | 19.80 | 2,392,785 |
|
Aug 24, 2026
|
21.29 | 21.44 | 19.42 | 20.15 | 20.15 | 3,792,663 |
|
Aug 21, 2026
|
20.44 | 21.59 | 20.17 | 21.51 | 21.51 | 2,298,894 |
|
Aug 20, 2026
|
20.07 | 21.40 | 19.75 | 20.63 | 20.63 | 2,367,188 |
|
Aug 19, 2026
|
21.18 | 21.22 | 19.80 | 19.85 | 19.85 | 3,077,283 |
|
Aug 18, 2026
|
20.83 | 21.42 | 20.11 | 21.15 | 21.15 | 3,474,410 |
|
Aug 17, 2026
|
18.62 | 21.21 | 18.56 | 20.89 | 20.89 | 5,688,857 |
|
Aug 14, 2026
|
18.99 | 18.99 | 18.36 | 18.80 | 18.80 | 1,970,136 |
|
Aug 13, 2026
|
18.76 | 19.44 | 18.44 | 18.93 | 18.93 | 2,418,145 |
|
Aug 12, 2026
|
19.79 | 19.86 | 18.70 | 18.73 | 18.73 | 2,398,740 |
|
Aug 11, 2026
|
19.26 | 19.80 | 19.01 | 19.57 | 19.57 | 3,169,923 |
|
Aug 10, 2026
|
17.19 | 19.70 | 16.50 | 19.65 | 19.65 | 6,249,597 |
|
Aug 7, 2026
|
17.40 | 17.60 | 16.83 | 17.55 | 17.55 | 1,527,195 |
|
Aug 6, 2026
|
17.49 | 17.49 | 17.02 | 17.41 | 17.41 | 1,266,880 |
|
Aug 5, 2026
|
17.68 | 17.68 | 17.18 | 17.40 | 17.40 | 1,715,253 |
|
Aug 4, 2026
|
17.83 | 17.84 | 17.30 | 17.52 | 17.52 | 1,943,167 |
|
Aug 3, 2026
|
16.74 | 17.49 | 16.66 | 17.48 | 17.48 | 2,563,803 |
|
Jul 31, 2026
|
16.30 | 16.79 | 16.30 | 16.74 | 16.74 | 1,694,197 |
|
Jul 30, 2026
|
16.40 | 16.96 | 16.13 | 16.29 | 16.29 | 2,058,214 |
|
Jul 29, 2026
|
16.33 | 16.82 | 16.24 | 16.40 | 16.40 | 2,178,813 |
|
Jul 28, 2026
|
16.29 | 17.25 | 16.17 | 16.34 | 16.34 | 3,508,742 |
|
Jul 27, 2026
|
14.71 | 17.16 | 14.56 | 16.72 | 16.72 | 4,395,359 |
|
Jul 24, 2026
|
14.78 | 15.08 | 14.45 | 14.64 | 14.64 | 978,785 |
|
Jul 23, 2026
|
14.68 | 15.21 | 14.54 | 15.13 | 15.13 | 1,224,638 |
|
Jul 22, 2026
|
14.99 | 15.15 | 14.67 | 14.69 | 14.69 | 1,249,185 |
|
Jul 21, 2026
|
15.06 | 15.26 | 14.13 | 15.09 | 15.09 | 2,393,067 |
|
Jul 20, 2026
|
16.08 | 16.55 | 14.87 | 15.09 | 15.09 | 2,366,747 |
|
Jul 17, 2026
|
16.27 | 16.96 | 16.03 | 16.16 | 16.16 | 2,846,602 |
|
Jul 16, 2026
|
16.34 | 16.94 | 16.10 | 16.51 | 16.51 | 1,690,576 |
|
Jul 15, 2026
|
16.73 | 16.75 | 15.62 | 16.29 | 16.29 | 1,480,004 |
|
Jul 14, 2026
|
15.48 | 15.94 | 15.27 | 15.93 | 15.93 | 1,285,585 |
|
Jul 13, 2026
|
16.10 | 16.18 | 15.41 | 15.48 | 15.48 | 1,323,271 |
|
Jul 10, 2026
|
15.62 | 16.40 | 15.33 | 16.03 | 16.03 | 1,550,337 |
|
Jul 9, 2026
|
15.50 | 15.86 | 15.20 | 15.64 | 15.64 | 1,356,241 |
|
Jul 8, 2026
|
15.82 | 15.95 | 15.38 | 15.51 | 15.51 | 1,182,261 |
|
Jul 7, 2026
|
16.31 | 16.36 | 15.64 | 15.77 | 15.77 | 1,322,439 |
|
Jul 6, 2026
|
16.78 | 16.90 | 16.30 | 16.31 | 16.31 | 1,696,997 |
|
Jul 3, 2026
|
17.05 | 17.19 | 16.53 | 16.80 | 16.80 | 2,034,422 |
|
Jul 2, 2026
|
16.98 | 17.65 | 16.83 | 16.93 | 16.93 | 2,063,432 |
|
Jul 1, 2026
|
16.11 | 17.39 | 15.81 | 17.05 | 17.05 | 2,731,479 |
|
Jun 30, 2026
|
16.25 | 16.40 | 15.80 | 16.11 | 16.11 | 1,740,353 |
|
Jun 29, 2026
|
16.13 | 16.50 | 15.50 | 16.13 | 16.13 | 2,444,217 |
|
Jun 26, 2026
|
16.66 | 16.77 | 15.97 | 15.97 | 15.97 | 2,125,820 |
|
Jun 25, 2026
|
17.19 | 17.31 | 16.51 | 16.95 | 16.95 | 1,990,938 |
|
Jun 24, 2026
|
18.50 | 18.50 | 17.13 | 17.36 | 17.36 | 2,362,335 |
|
Jun 23, 2026
|
19.26 | 19.87 | 18.21 | 18.52 | 18.52 | 3,334,343 |
|
Jun 22, 2026
|
16.87 | 19.34 | 16.82 | 19.07 | 19.07 | 5,024,669 |
|
Jun 18, 2026
|
16.70 | 17.02 | 16.30 | 16.86 | 16.86 | 1,766,606 |
|
Jun 17, 2026
|
17.79 | 17.80 | 16.80 | 16.91 | 16.91 | 2,273,460 |
|
Jun 16, 2026
|
18.35 | 18.53 | 17.42 | 17.75 | 17.75 | 2,476,582 |
|
Jun 15, 2026
|
18.50 | 19.12 | 18.09 | 18.28 | 18.28 | 3,127,259 |
|
Jun 12, 2026
|
17.53 | 18.68 | 17.48 | 17.86 | 17.86 | 2,290,455 |
|
Jun 11, 2026
|
18.00 | 18.00 | 16.86 | 17.56 | 17.56 | 1,857,817 |
|
Jun 10, 2026
|
17.35 | 17.70 | 17.02 | 17.50 | 17.50 | 1,300,770 |
|
Jun 9, 2026
|
17.54 | 17.85 | 17.28 | 17.48 | 17.48 | 1,422,896 |
|
Jun 8, 2026
|
18.02 | 18.19 | 17.17 | 17.46 | 17.46 | 1,890,840 |
|
Jun 5, 2026
|
18.00 | 18.55 | 17.20 | 18.18 | 18.18 | 1,871,866 |
|
Jun 4, 2026
|
18.28 | 18.38 | 17.72 | 17.80 | 17.80 | 1,271,411 |
|
Jun 3, 2026
|
18.65 | 18.74 | 18.08 | 18.27 | 18.27 | 1,456,310 |
|
Jun 2, 2026
|
19.01 | 20.06 | 18.46 | 18.63 | 18.63 | 2,664,260 |
|
Jun 1, 2026
|
18.26 | 19.47 | 18.26 | 19.27 | 19.27 | 2,902,492 |
|
May 29, 2026
|
19.28 | 19.44 | 18.10 | 18.26 | 18.26 | 2,022,385 |
|
May 28, 2026
|
19.62 | 19.82 | 18.66 | 19.10 | 19.10 | 2,157,027 |
|
May 27, 2026
|
20.51 | 20.51 | 19.51 | 19.57 | 19.57 | 1,953,779 |
|
May 26, 2026
|
21.16 | 21.33 | 19.90 | 20.20 | 20.20 | 2,772,424 |
|
May 25, 2026
|
22.15 | 22.42 | 21.34 | 21.45 | 21.45 | 2,348,624 |
|
May 22, 2026
|
22.38 | 22.65 | 21.26 | 21.88 | 21.88 | 2,825,179 |
|
May 21, 2026
|
23.15 | 23.24 | 21.45 | 21.73 | 21.73 | 2,834,783 |
|
May 20, 2026
|
23.72 | 23.88 | 22.53 | 23.15 | 23.15 | 3,537,750 |
|
May 19, 2026
|
24.28 | 24.68 | 23.18 | 23.97 | 23.97 | 2,632,697 |
|
May 18, 2026
|
24.90 | 24.92 | 24.02 | 24.36 | 24.36 | 2,455,936 |
|
May 15, 2026
|
24.23 | 25.73 | 24.23 | 24.92 | 24.92 | 2,839,013 |
|
May 14, 2026
|
25.27 | 25.34 | 24.23 | 24.23 | 24.23 | 2,458,125 |
|
May 13, 2026
|
24.99 | 25.41 | 24.37 | 25.27 | 25.27 | 3,706,954 |
|
May 12, 2026
|
24.42 | 25.47 | 23.98 | 24.96 | 24.96 | 3,738,917 |
|
May 11, 2026
|
22.93 | 24.98 | 22.93 | 24.21 | 24.21 | 6,299,918 |
|
May 8, 2026
|
22.58 | 22.78 | 22.40 | 22.63 | 22.63 | 1,365,593 |
|
May 7, 2026
|
22.83 | 23.30 | 22.51 | 22.58 | 22.58 | 2,088,432 |
|
May 6, 2026
|
22.06 | 23.17 | 21.82 | 23.00 | 23.00 | 3,065,666 |
|
Apr 30, 2026
|
21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 1,981,379 |
|
Apr 29, 2026
|
20.76 | 21.42 | 20.76 | 21.21 | 21.21 | 1,074,437 |
|
Apr 28, 2026
|
21.50 | 21.50 | 20.85 | 21.02 | 21.02 | 929,726 |
|
Apr 27, 2026
|
20.70 | 21.55 | 20.64 | 21.50 | 21.50 | 1,971,762 |
|
Apr 24, 2026
|
20.56 | 20.89 | 20.21 | 20.73 | 20.73 | 1,306,486 |
|
Apr 23, 2026
|
20.87 | 20.98 | 20.62 | 20.70 | 20.70 | 1,374,300 |
|
Apr 22, 2026
|
21.08 | 21.16 | 20.88 | 21.00 | 21.00 | 1,014,533 |
|
Apr 21, 2026
|
21.20 | 21.36 | 20.92 | 21.18 | 21.18 | 1,102,137 |
|
Apr 20, 2026
|
21.50 | 21.50 | 21.07 | 21.30 | 21.30 | 1,136,414 |
|
Apr 17, 2026
|
21.41 | 21.58 | 21.12 | 21.39 | 21.39 | 1,576,427 |
|
Apr 16, 2026
|
21.36 | 21.64 | 21.09 | 21.56 | 21.56 | 1,597,611 |
|
Apr 15, 2026
|
21.66 | 22.05 | 21.35 | 21.36 | 21.36 | 1,426,213 |
|
Apr 14, 2026
|
21.72 | 22.09 | 21.36 | 21.60 | 21.60 | 1,494,277 |
|
Apr 13, 2026
|
21.88 | 21.88 | 21.18 | 21.70 | 21.70 | 1,774,521 |
|
Apr 10, 2026
|
21.49 | 22.16 | 21.40 | 21.63 | 21.63 | 1,863,130 |
|
Apr 9, 2026
|
22.37 | 22.45 | 21.36 | 21.38 | 21.38 | 2,014,601 |
|
Apr 8, 2026
|
22.02 | 22.55 | 21.90 | 22.37 | 22.37 | 2,351,796 |
|
Apr 7, 2026
|
21.79 | 21.99 | 21.25 | 21.48 | 21.48 | 2,041,380 |
|
Apr 3, 2026
|
23.18 | 23.45 | 21.65 | 21.82 | 21.82 | 3,342,716 |
|
Apr 2, 2026
|
23.86 | 24.45 | 22.80 | 23.06 | 23.06 | 2,866,288 |
|
Apr 1, 2026
|
23.76 | 24.65 | 23.28 | 24.08 | 24.08 | 3,479,123 |
|
Mar 31, 2026
|
24.00 | 24.65 | 23.25 | 23.43 | 23.43 | 4,212,352 |
|
Mar 30, 2026
|
27.60 | 27.70 | 23.61 | 24.55 | 24.55 | 6,130,667 |
|
Mar 27, 2026
|
27.30 | 28.88 | 26.60 | 28.20 | 28.20 | 4,459,112 |
|
Mar 26, 2026
|
27.14 | 27.98 | 25.61 | 27.30 | 27.30 | 5,250,930 |
|
Mar 25, 2026
|
25.19 | 27.25 | 25.19 | 26.93 | 26.93 | 5,947,454 |
|
Mar 24, 2026
|
24.10 | 25.61 | 24.10 | 24.70 | 24.70 | 4,089,876 |
|
Mar 23, 2026
|
23.44 | 24.30 | 22.82 | 23.84 | 23.84 | 5,958,158 |
|
Mar 20, 2026
|
20.93 | 23.88 | 20.93 | 22.75 | 22.75 | 7,112,935 |
|
Mar 19, 2026
|
21.29 | 21.49 | 20.70 | 20.82 | 20.82 | 973,931 |
|
Mar 18, 2026
|
21.09 | 21.50 | 21.00 | 21.50 | 21.50 | 812,897 |
|
Mar 17, 2026
|
21.54 | 21.67 | 21.02 | 21.14 | 21.14 | 788,517 |
|
Mar 16, 2026
|
21.71 | 21.90 | 21.40 | 21.49 | 21.49 | 804,674 |
|
Mar 13, 2026
|
21.86 | 22.11 | 21.50 | 21.71 | 21.71 | 1,048,216 |
|
Mar 12, 2026
|
21.82 | 22.33 | 21.70 | 21.91 | 21.91 | 1,243,145 |
|
Mar 11, 2026
|
22.19 | 22.77 | 21.79 | 21.88 | 21.88 | 1,416,385 |
|
Mar 10, 2026
|
21.44 | 22.11 | 21.36 | 22.11 | 22.11 | 1,219,943 |
|
Mar 9, 2026
|
21.33 | 21.51 | 20.69 | 21.34 | 21.34 | 1,301,506 |
|
Mar 6, 2026
|
20.72 | 21.52 | 20.72 | 21.51 | 21.51 | 956,179 |
|
Mar 5, 2026
|
20.93 | 21.24 | 20.72 | 20.85 | 20.85 | 1,090,047 |
|
Mar 4, 2026
|
20.72 | 21.11 | 20.54 | 20.67 | 20.67 | 1,059,745 |
|
Mar 3, 2026
|
21.98 | 22.28 | 20.92 | 21.01 | 21.01 | 2,200,061 |
|
Mar 2, 2026
|
22.50 | 22.60 | 21.73 | 22.01 | 22.01 | 1,466,379 |
|
Feb 27, 2026
|
22.71 | 22.82 | 22.62 | 22.80 | 22.80 | 694,757 |
|
Feb 26, 2026
|
22.87 | 23.14 | 22.67 | 22.75 | 22.75 | 1,126,259 |
|
Feb 25, 2026
|
23.12 | 23.27 | 22.88 | 22.88 | 22.88 | 1,002,753 |
|
Feb 24, 2026
|
22.89 | 23.15 | 22.80 | 23.15 | 23.15 | 1,290,275 |
|
Feb 13, 2026
|
22.75 | 23.12 | 22.65 | 22.75 | 22.75 | 823,389 |
|
Feb 12, 2026
|
22.90 | 23.13 | 22.53 | 22.77 | 22.77 | 1,304,861 |
|
Feb 11, 2026
|
23.16 | 23.26 | 22.83 | 22.90 | 22.90 | 1,317,861 |
|
Feb 10, 2026
|
23.22 | 23.58 | 23.07 | 23.16 | 23.16 | 1,444,647 |
|
Feb 9, 2026
|
23.16 | 23.23 | 22.88 | 23.18 | 23.18 | 1,354,861 |
|
Feb 6, 2026
|
22.70 | 22.94 | 22.21 | 22.71 | 22.71 | 1,799,923 |
|
Feb 5, 2026
|
22.88 | 23.36 | 22.62 | 22.97 | 22.97 | 1,449,733 |
|
Feb 4, 2026
|
22.57 | 22.90 | 22.35 | 22.80 | 22.80 | 1,274,203 |
|
Feb 3, 2026
|
22.16 | 22.58 | 22.16 | 22.52 | 22.52 | 978,164 |
|
Feb 2, 2026
|
22.29 | 22.67 | 22.08 | 22.13 | 22.13 | 1,369,257 |
|
Jan 30, 2026
|
22.19 | 22.41 | 21.96 | 22.36 | 22.36 | 1,210,258 |
|
Jan 29, 2026
|
22.10 | 22.68 | 21.68 | 22.08 | 22.08 | 1,380,778 |
|
Jan 28, 2026
|
22.67 | 22.68 | 22.02 | 22.10 | 22.10 | 1,832,128 |
|
Jan 27, 2026
|
22.90 | 22.98 | 22.04 | 22.68 | 22.68 | 1,524,048 |
|
Jan 26, 2026
|
23.19 | 23.30 | 22.61 | 22.99 | 22.99 | 1,929,666 |
|
Jan 23, 2026
|
22.88 | 23.25 | 22.88 | 23.19 | 23.19 | 1,390,752 |
|
Jan 22, 2026
|
22.78 | 23.10 | 22.77 | 22.88 | 22.88 | 1,097,726 |
|
Jan 21, 2026
|
22.78 | 22.91 | 22.43 | 22.83 | 22.83 | 1,284,254 |
|
Jan 20, 2026
|
23.02 | 23.27 | 22.58 | 22.83 | 22.83 | 1,555,218 |
|
Jan 19, 2026
|
23.09 | 23.11 | 22.70 | 22.90 | 22.90 | 1,523,344 |
|
Jan 16, 2026
|
23.55 | 23.80 | 22.83 | 22.96 | 22.96 | 2,034,174 |
|
Jan 15, 2026
|
23.57 | 23.72 | 22.90 | 23.09 | 23.09 | 2,244,659 |
|
Jan 14, 2026
|
23.57 | 24.18 | 23.18 | 23.56 | 23.56 | 2,626,778 |
|
Jan 13, 2026
|
24.12 | 24.23 | 23.50 | 23.52 | 23.52 | 2,586,368 |
|
Jan 12, 2026
|
23.46 | 24.09 | 23.38 | 23.97 | 23.97 | 2,828,746 |
|
Jan 9, 2026
|
23.63 | 23.81 | 23.10 | 23.56 | 23.56 | 3,089,296 |
|
Jan 8, 2026
|
23.34 | 24.24 | 23.02 | 23.67 | 23.67 | 2,827,611 |
|
Jan 7, 2026
|
23.44 | 23.64 | 23.06 | 23.13 | 23.13 | 3,202,719 |
|
Jan 6, 2026
|
24.88 | 24.97 | 23.42 | 23.68 | 23.68 | 4,649,767 |
|
Jan 5, 2026
|
21.80 | 26.15 | 21.80 | 24.98 | 24.98 | 7,641,051 |
|
Dec 31, 2025
|
21.92 | 21.99 | 21.63 | 21.80 | 21.80 | 1,318,020 |
|
Dec 30, 2025
|
22.39 | 22.39 | 21.72 | 21.88 | 21.88 | 2,896,119 |
|
Dec 29, 2025
|
22.43 | 22.83 | 22.10 | 22.39 | 22.39 | 3,356,623 |
|
Dec 26, 2025
|
23.99 | 24.08 | 22.01 | 22.61 | 22.61 | 6,965,771 |
|
Dec 25, 2025
|
26.44 | 26.83 | 26.22 | 26.50 | 26.50 | 539,622 |
|
Dec 24, 2025
|
26.50 | 26.50 | 26.06 | 26.43 | 26.43 | 404,782 |
|
Dec 23, 2025
|
26.48 | 26.60 | 25.64 | 26.11 | 26.11 | 1,011,594 |
|
Dec 22, 2025
|
26.63 | 26.92 | 26.52 | 26.56 | 26.56 | 557,315 |
|
Dec 19, 2025
|
26.14 | 27.09 | 26.14 | 26.62 | 26.62 | 823,494 |
|
Dec 18, 2025
|
25.28 | 26.47 | 25.21 | 26.26 | 26.26 | 979,143 |
|
Dec 17, 2025
|
25.30 | 25.50 | 24.95 | 25.38 | 25.38 | 593,532 |
|
Dec 16, 2025
|
26.25 | 26.25 | 25.03 | 25.21 | 25.21 | 1,266,199 |
|
Dec 15, 2025
|
26.31 | 26.66 | 26.00 | 26.16 | 26.16 | 695,996 |
|
Dec 12, 2025
|
26.66 | 26.98 | 26.32 | 26.44 | 26.44 | 549,155 |
|
Dec 11, 2025
|
27.22 | 27.31 | 26.46 | 26.51 | 26.51 | 626,196 |
|
Dec 10, 2025
|
27.20 | 27.57 | 27.03 | 27.27 | 27.27 | 364,101 |
|
Dec 9, 2025
|
27.53 | 27.97 | 27.33 | 27.36 | 27.36 | 428,923 |
|
Dec 8, 2025
|
27.32 | 27.78 | 27.30 | 27.71 | 27.71 | 719,357 |
|
Dec 5, 2025
|
26.86 | 27.38 | 26.45 | 27.28 | 27.28 | 552,192 |
|
Dec 4, 2025
|
27.62 | 27.71 | 26.74 | 26.75 | 26.75 | 929,146 |
|
Dec 3, 2025
|
27.80 | 28.04 | 27.49 | 27.56 | 27.56 | 645,105 |
|
Dec 2, 2025
|
28.18 | 28.21 | 27.75 | 27.91 | 27.91 | 458,703 |
|
Dec 1, 2025
|
28.65 | 28.78 | 28.00 | 28.18 | 28.18 | 831,213 |
|
Nov 28, 2025
|
28.17 | 28.54 | 27.75 | 28.51 | 28.51 | 682,297 |
|
Nov 27, 2025
|
27.90 | 28.30 | 27.65 | 28.03 | 28.03 | 694,769 |
|
Nov 26, 2025
|
28.30 | 28.58 | 27.63 | 27.76 | 27.76 | 767,021 |
|
Nov 25, 2025
|
28.14 | 28.68 | 28.12 | 28.20 | 28.20 | 534,024 |
|
Nov 24, 2025
|
27.86 | 28.25 | 27.60 | 28.06 | 28.06 | 852,202 |
|
Nov 21, 2025
|
29.46 | 29.55 | 27.50 | 27.58 | 27.58 | 1,405,488 |
|
Nov 20, 2025
|
29.30 | 29.77 | 28.91 | 29.47 | 29.47 | 956,076 |
|
Nov 19, 2025
|
29.80 | 29.94 | 29.10 | 29.23 | 29.23 | 668,499 |
|
Nov 18, 2025
|
30.10 | 30.28 | 29.70 | 29.83 | 29.83 | 777,971 |
|
Nov 17, 2025
|
30.38 | 30.40 | 29.88 | 30.14 | 30.14 | 826,713 |
|
Nov 14, 2025
|
30.42 | 30.85 | 30.40 | 30.42 | 30.42 | 868,018 |
|
Nov 13, 2025
|
30.45 | 30.75 | 30.30 | 30.54 | 30.54 | 831,762 |
|
Nov 12, 2025
|
30.51 | 31.00 | 30.32 | 30.54 | 30.54 | 1,072,476 |
|
Nov 11, 2025
|
31.08 | 31.28 | 30.38 | 30.41 | 30.41 | 1,009,774 |
|
Nov 10, 2025
|
29.58 | 31.33 | 29.49 | 31.12 | 31.12 | 2,333,748 |
|
Nov 7, 2025
|
29.55 | 29.74 | 29.26 | 29.58 | 29.58 | 538,333 |
|
Nov 6, 2025
|
30.00 | 30.00 | 29.51 | 29.57 | 29.57 | 688,454 |
|
Nov 5, 2025
|
29.55 | 30.00 | 29.55 | 29.95 | 29.95 | 789,007 |
|
Nov 4, 2025
|
29.57 | 30.13 | 29.47 | 29.80 | 29.80 | 1,259,894 |
|
Nov 3, 2025
|
29.44 | 30.18 | 29.41 | 29.69 | 29.69 | 1,125,807 |
|
Oct 31, 2025
|
28.55 | 29.42 | 28.55 | 29.38 | 29.38 | 1,037,560 |
|
Oct 30, 2025
|
29.25 | 29.28 | 28.44 | 28.49 | 28.49 | 797,762 |
