Share Prices of San Miguel Corporation
Stock Code: SMC Common
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 3, 2024 |
88.90 |
88.90 |
87.10 |
87.25 |
87.69 |
308,530.00 |
27,053,982.50 |
October 2, 2024 |
89.80 |
89.80 |
88.20 |
88.95 |
88.94 |
561,120.00 |
49,907,239.00 |
October 1, 2024 |
89.90 |
89.90 |
89.10 |
89.80 |
89.80 |
135,280.00 |
12,147,811.00 |
September 30, 2024 |
90.05 |
90.05 |
88.65 |
90.00 |
89.79 |
333,000.00 |
29,898,821.50 |
September 27, 2024 |
89.50 |
90.65 |
88.40 |
90.10 |
89.87 |
848,690.00 |
76,273,144.00 |
September 26, 2024 |
84.70 |
89.75 |
84.50 |
89.50 |
87.84 |
919,270.00 |
80,751,373.50 |
September 25, 2024 |
85.60 |
85.90 |
84.35 |
84.35 |
84.77 |
978,120.00 |
82,917,619.00 |
September 24, 2024 |
87.05 |
88.00 |
85.20 |
85.20 |
85.79 |
1,675,690.00 |
143,759,725.00 |
September 23, 2024 |
88.80 |
89.95 |
85.30 |
87.00 |
87.80 |
2,206,060.00 |
193,685,612.50 |
September 20, 2024 |
94.20 |
94.20 |
88.80 |
88.80 |
88.98 |
15,885,620.00 |
1,413,570,700.50 |
September 19, 2024 |
94.50 |
94.65 |
94.05 |
94.05 |
94.28 |
204,410.00 |
19,272,174.00 |
September 18, 2024 |
95.10 |
95.50 |
94.50 |
94.50 |
94.92 |
194,180.00 |
18,431,040.50 |
September 17, 2024 |
95.80 |
96.00 |
94.95 |
94.95 |
95.27 |
78,230.00 |
7,453,170.50 |
September 16, 2024 |
94.00 |
95.30 |
94.00 |
95.00 |
95.06 |
32,080.00 |
3,049,516.00 |
September 13, 2024 |
95.60 |
95.60 |
93.50 |
93.50 |
94.84 |
114,810.00 |
10,888,080.50 |
September 12, 2024 |
95.95 |
96.10 |
95.00 |
95.00 |
95.48 |
86,150.00 |
8,225,321.50 |
September 11, 2024 |
95.60 |
95.95 |
95.60 |
95.95 |
95.84 |
94,100.00 |
9,018,489.00 |
September 10, 2024 |
95.95 |
96.05 |
95.60 |
95.60 |
95.79 |
150,020.00 |
14,369,867.00 |
September 9, 2024 |
96.00 |
96.00 |
95.60 |
95.60 |
95.69 |
127,580.00 |
12,208,504.50 |
September 6, 2024 |
96.20 |
96.20 |
95.45 |
96.00 |
95.85 |
102,150.00 |
9,790,674.00 |
September 5, 2024 |
95.85 |
96.20 |
95.70 |
96.20 |
95.92 |
61,740.00 |
5,921,807.50 |
September 4, 2024 |
96.00 |
96.00 |
95.60 |
95.80 |
95.80 |
90,780.00 |
8,696,602.00 |
September 3, 2024 |
97.70 |
97.70 |
96.00 |
96.00 |
96.28 |
123,060.00 |
11,848,749.50 |
September 2, 2024 |
99.00 |
99.00 |
97.20 |
97.20 |
97.48 |
57,560.00 |
5,610,879.00 |
August 30, 2024 |
96.10 |
99.00 |
95.90 |
99.00 |
97.71 |
137,830.00 |
13,467,825.00 |
August 29, 2024 |
96.00 |
96.20 |
96.00 |
96.10 |
96.07 |
95,130.00 |
9,139,024.00 |
August 28, 2024 |
96.10 |
96.45 |
96.00 |
96.00 |
96.13 |
64,300.00 |
6,181,138.00 |
August 27, 2024 |
96.20 |
97.00 |
96.00 |
96.00 |
96.38 |
86,310.00 |
8,318,929.00 |
August 22, 2024 |
96.00 |
97.00 |
96.00 |
96.00 |
96.26 |
74,940.00 |
7,213,548.50 |
August 21, 2024 |
96.15 |
97.50 |
96.00 |
96.00 |
96.23 |
82,890.00 |
7,976,379.00 |
August 20, 2024 |
96.20 |
97.50 |
96.10 |
96.10 |
96.53 |
144,230.00 |
13,921,837.00 |
August 19, 2024 |
96.60 |
99.00 |
96.10 |
96.10 |
97.02 |
108,230.00 |
10,500,018.00 |
August 16, 2024 |
97.00 |
97.50 |
96.50 |
96.50 |
96.94 |
123,600.00 |
11,981,393.50 |
August 15, 2024 |
99.00 |
99.00 |
97.00 |
97.00 |
97.47 |
63,970.00 |
6,235,006.00 |
August 14, 2024 |
97.95 |
99.20 |
97.50 |
98.00 |
97.92 |
124,390.00 |
12,180,831.00 |
August 13, 2024 |
98.50 |
99.70 |
97.95 |
97.95 |
98.12 |
51,790.00 |
5,081,750.00 |
August 12, 2024 |
99.90 |
99.90 |
98.50 |
98.50 |
98.87 |
48,540.00 |
4,799,329.50 |
August 9, 2024 |
98.20 |
99.90 |
98.20 |
99.90 |
99.66 |
110,300.00 |
10,992,559.00 |
August 8, 2024 |
99.10 |
99.10 |
98.00 |
98.00 |
98.32 |
35,910.00 |
3,530,649.50 |
August 7, 2024 |
98.00 |
99.10 |
98.00 |
99.10 |
98.85 |
57,410.00 |
5,674,696.50 |
August 6, 2024 |
98.80 |
98.95 |
97.90 |
98.00 |
98.11 |
56,340.00 |
5,527,404.50 |
August 5, 2024 |
99.00 |
99.00 |
98.00 |
98.80 |
98.51 |
67,020.00 |
6,601,919.50 |
August 2, 2024 |
98.00 |
99.50 |
98.00 |
99.00 |
98.97 |
26,200.00 |
2,593,133.50 |
August 1, 2024 |
99.90 |
99.90 |
98.00 |
98.00 |
98.61 |
22,220.00 |
2,191,005.50 |
July 31, 2024 |
98.55 |
99.85 |
96.90 |
99.85 |
99.10 |
66,210.00 |
6,561,350.50 |
July 30, 2024 |
97.20 |
98.50 |
96.55 |
96.80 |
97.30 |
62,910.00 |
6,121,413.00 |
July 29, 2024 |
97.60 |
99.65 |
96.00 |
96.00 |
96.57 |
68,600.00 |
6,624,372.50 |
July 26, 2024 |
97.10 |
99.60 |
97.10 |
97.60 |
98.24 |
21,020.00 |
2,065,073.50 |
July 25, 2024 |
98.90 |
99.40 |
97.00 |
97.10 |
97.85 |
48,480.00 |
4,743,548.00 |
July 23, 2024 |
97.10 |
99.80 |
97.10 |
99.50 |
99.05 |
51,010.00 |
5,052,532.00 |
July 22, 2024 |
99.80 |
99.90 |
96.50 |
96.50 |
97.18 |
105,990.00 |
10,300,610.00 |
July 19, 2024 |
99.00 |
100.00 |
98.65 |
99.10 |
99.26 |
76,280.00 |
7,571,851.00 |
July 18, 2024 |
99.00 |
100.20 |
98.50 |
98.65 |
99.02 |
56,050.00 |
5,550,256.00 |
July 17, 2024 |
99.00 |
100.00 |
99.00 |
99.45 |
99.68 |
43,910.00 |
4,376,834.50 |
July 16, 2024 |
100.00 |
100.40 |
99.00 |
99.00 |
99.37 |
84,180.00 |
8,364,966.00 |
July 15, 2024 |
100.10 |
100.20 |
100.00 |
100.00 |
100.07 |
49,630.00 |
4,966,400.00 |
July 12, 2024 |
100.00 |
100.40 |
100.00 |
100.00 |
100.02 |
28,220.00 |
2,822,649.00 |
July 11, 2024 |
100.00 |
100.40 |
99.50 |
100.00 |
99.76 |
145,270.00 |
14,491,658.50 |
July 10, 2024 |
100.00 |
100.90 |
99.60 |
99.60 |
99.84 |
54,910.00 |
5,481,995.50 |
July 9, 2024 |
99.55 |
101.30 |
99.55 |
100.00 |
100.33 |
33,680.00 |
3,379,015.50 |
July 8, 2024 |
101.00 |
101.60 |
99.50 |
99.50 |
99.97 |
57,470.00 |
5,745,067.00 |
July 5, 2024 |
101.00 |
101.90 |
100.00 |
100.00 |
100.47 |
51,030.00 |
5,123,993.00 |
July 4, 2024 |
101.50 |
101.90 |
100.50 |
100.50 |
100.84 |
17,230.00 |
1,737,426.00 |
July 3, 2024 |
101.80 |
102.00 |
100.50 |
101.00 |
101.58 |
12,150.00 |
1,234,245.00 |
July 2, 2024 |
100.40 |
101.70 |
100.40 |
101.70 |
101.29 |
18,260.00 |
1,849,641.00 |
July 1, 2024 |
101.80 |
101.80 |
100.30 |
100.40 |
100.64 |
9,040.00 |
909,745.00 |
June 28, 2024 |
101.10 |
102.10 |
100.30 |
100.30 |
100.70 |
35,280.00 |
3,552,740.00 |
June 27, 2024 |
102.50 |
102.50 |
100.40 |
100.40 |
100.74 |
14,190.00 |
1,429,470.00 |
June 26, 2024 |
102.50 |
102.50 |
100.40 |
102.50 |
101.61 |
22,740.00 |
2,310,592.00 |
June 25, 2024 |
102.70 |
102.90 |
102.00 |
102.50 |
102.70 |
44,010.00 |
4,519,715.00 |
June 24, 2024 |
102.00 |
102.80 |
100.30 |
102.80 |
102.50 |
50,830.00 |
5,209,854.00 |
June 21, 2024 |
101.50 |
102.00 |
100.00 |
102.00 |
101.51 |
40,620.00 |
4,123,349.00 |
June 20, 2024 |
101.20 |
101.60 |
99.95 |
101.60 |
100.95 |
45,470.00 |
4,590,076.00 |
June 19, 2024 |
100.90 |
101.00 |
100.10 |
100.10 |
100.40 |
25,290.00 |
2,539,064.00 |
June 18, 2024 |
99.95 |
100.90 |
99.90 |
100.90 |
100.38 |
37,000.00 |
3,714,233.50 |
June 14, 2024 |
99.90 |
100.70 |
99.90 |
99.95 |
100.00 |
44,210.00 |
4,421,084.00 |
June 13, 2024 |
100.10 |
101.80 |
99.90 |
99.90 |
100.07 |
32,690.00 |
3,271,281.00 |
June 11, 2024 |
101.40 |
101.40 |
100.10 |
100.10 |
100.60 |
75,480.00 |
7,592,938.00 |
June 10, 2024 |
101.00 |
101.80 |
100.20 |
100.20 |
100.38 |
17,750.00 |
1,781,747.00 |
June 7, 2024 |
101.00 |
102.50 |
100.20 |
100.20 |
100.68 |
38,870.00 |
3,913,437.00 |
June 6, 2024 |
102.80 |
102.80 |
100.40 |
100.70 |
100.97 |
26,210.00 |
2,646,530.00 |
June 5, 2024 |
101.00 |
102.70 |
100.50 |
101.40 |
101.32 |
15,890.00 |
1,610,013.00 |
June 4, 2024 |
102.80 |
102.80 |
100.50 |
100.60 |
100.95 |
19,950.00 |
2,013,942.00 |
June 3, 2024 |
102.80 |
102.90 |
100.80 |
102.90 |
102.19 |
41,320.00 |
4,222,609.00 |
May 31, 2024 |
103.40 |
103.40 |
100.00 |
102.80 |
101.48 |
107,740.00 |
10,933,457.00 |
May 30, 2024 |
101.90 |
103.40 |
100.00 |
103.40 |
102.92 |
59,670.00 |
6,141,510.00 |
May 29, 2024 |
102.10 |
102.10 |
100.00 |
100.00 |
100.23 |
81,720.00 |
8,190,960.00 |
May 28, 2024 |
102.90 |
102.90 |
100.30 |
100.30 |
100.70 |
68,250.00 |
6,872,463.00 |
May 27, 2024 |
102.30 |
102.90 |
99.80 |
102.90 |
101.49 |
89,400.00 |
9,073,235.00 |
May 24, 2024 |
102.50 |
102.50 |
102.00 |
102.30 |
102.22 |
32,010.00 |
3,271,935.00 |
May 23, 2024 |
101.80 |
102.60 |
101.70 |
102.50 |
102.19 |
26,200.00 |
2,677,295.00 |
May 22, 2024 |
102.50 |
102.80 |
101.80 |
101.80 |
102.06 |
33,400.00 |
3,408,868.00 |
May 21, 2024 |
102.90 |
102.90 |
101.90 |
102.80 |
102.78 |
224,590.00 |
23,082,979.00 |
May 20, 2024 |
103.50 |
103.90 |
101.90 |
101.90 |
102.23 |
26,610.00 |
2,720,350.00 |
May 17, 2024 |
103.70 |
103.70 |
102.10 |
102.20 |
102.66 |
29,920.00 |
3,071,438.00 |
May 16, 2024 |
103.80 |
103.80 |
103.00 |
103.70 |
103.61 |
19,700.00 |
2,041,187.00 |
May 15, 2024 |
103.50 |
104.00 |
103.40 |
103.90 |
103.83 |
38,130.00 |
3,958,861.00 |
May 14, 2024 |
104.00 |
104.40 |
102.10 |
103.50 |
102.90 |
31,200.00 |
3,210,540.00 |
May 13, 2024 |
104.00 |
104.00 |
103.20 |
103.40 |
103.54 |
16,930.00 |
1,752,973.00 |
May 10, 2024 |
103.80 |
104.70 |
103.80 |
104.70 |
104.44 |
23,420.00 |
2,446,050.00 |
May 9, 2024 |
104.00 |
104.00 |
101.50 |
104.00 |
103.35 |
38,000.00 |
3,927,277.00 |
May 8, 2024 |
102.30 |
104.00 |
101.30 |
104.00 |
102.76 |
26,710.00 |
2,744,620.00 |
May 7, 2024 |
102.60 |
103.00 |
102.00 |
103.00 |
102.78 |
32,180.00 |
3,307,339.00 |
May 6, 2024 |
103.00 |
103.00 |
101.50 |
103.00 |
102.52 |
91,450.00 |
9,375,501.00 |
May 3, 2024 |
103.40 |
104.30 |
102.60 |
103.00 |
103.08 |
35,680.00 |
3,677,994.00 |
May 2, 2024 |
105.00 |
105.00 |
103.40 |
103.40 |
104.32 |
15,740.00 |
1,641,975.00 |
April 30, 2024 |
104.50 |
107.00 |
104.10 |
105.00 |
105.87 |
152,230.00 |
16,115,958.00 |
April 29, 2024 |
105.60 |
105.90 |
103.80 |
104.50 |
104.54 |
30,980.00 |
3,238,662.00 |
April 26, 2024 |
103.20 |
106.00 |
102.80 |
106.00 |
104.33 |
51,020.00 |
5,322,824.00 |
April 25, 2024 |
103.20 |
104.40 |
102.40 |
102.40 |
102.93 |
29,060.00 |
2,991,139.00 |
April 24, 2024 |
106.00 |
106.00 |
103.20 |
104.30 |
104.27 |
24,310.00 |
2,534,731.00 |
April 23, 2024 |
104.00 |
105.90 |
102.20 |
104.40 |
104.77 |
88,110.00 |
9,231,285.00 |
April 22, 2024 |
103.00 |
104.70 |
102.50 |
104.40 |
103.79 |
24,670.00 |
2,560,505.00 |
April 19, 2024 |
106.00 |
106.00 |
102.50 |
103.00 |
103.33 |
45,760.00 |
4,728,260.00 |
April 18, 2024 |
104.60 |
106.50 |
102.60 |
106.50 |
105.53 |
72,120.00 |
7,610,495.00 |
April 17, 2024 |
100.00 |
106.00 |
99.50 |
106.00 |
102.61 |
126,700.00 |
13,001,164.00 |
April 16, 2024 |
100.50 |
100.50 |
98.50 |
100.00 |
99.62 |
93,100.00 |
9,274,935.50 |
April 15, 2024 |
102.00 |
102.00 |
99.70 |
100.40 |
100.40 |
138,140.00 |
13,868,972.00 |
April 12, 2024 |
101.60 |
102.50 |
101.60 |
102.00 |
101.96 |
51,850.00 |
5,286,428.00 |
April 11, 2024 |
102.10 |
102.20 |
101.60 |
102.00 |
101.92 |
54,530.00 |
5,557,598.00 |
April 8, 2024 |
102.50 |
103.00 |
102.00 |
102.20 |
102.26 |
88,210.00 |
9,020,386.00 |
April 5, 2024 |
105.00 |
105.00 |
102.10 |
103.00 |
103.04 |
114,340.00 |
11,781,347.00 |
April 4, 2024 |
103.60 |
105.50 |
103.60 |
105.40 |
105.23 |
38,640.00 |
4,066,048.00 |
April 3, 2024 |
103.40 |
104.70 |
103.40 |
103.60 |
103.78 |
45,350.00 |
4,706,482.00 |
April 2, 2024 |
107.50 |
107.70 |
103.40 |
103.40 |
104.99 |
181,270.00 |
19,031,403.00 |
April 1, 2024 |
109.00 |
109.00 |
107.70 |
107.70 |
107.85 |
129,620.00 |
13,979,628.00 |
March 27, 2024 |
109.90 |
109.90 |
107.50 |
109.90 |
109.14 |
123,460.00 |
13,475,012.00 |
March 26, 2024 |
106.00 |
110.00 |
105.20 |
110.00 |
108.05 |
115,180.00 |
12,444,907.00 |
March 25, 2024 |
105.40 |
106.00 |
105.00 |
106.00 |
105.48 |
45,960.00 |
4,847,656.00 |
March 22, 2024 |
103.50 |
105.00 |
102.50 |
105.00 |
104.79 |
79,240.00 |
8,303,517.00 |
March 21, 2024 |
102.00 |
103.50 |
101.70 |
103.50 |
103.04 |
55,700.00 |
5,739,570.00 |
March 20, 2024 |
102.00 |
103.40 |
101.50 |
101.50 |
102.21 |
40,790.00 |
4,169,045.00 |
March 19, 2024 |
103.50 |
103.50 |
101.40 |
101.40 |
102.00 |
81,640.00 |
8,327,369.00 |
March 18, 2024 |
105.00 |
105.00 |
103.00 |
103.00 |
104.18 |
56,560.00 |
5,892,427.00 |
March 15, 2024 |
102.10 |
105.00 |
101.30 |
105.00 |
104.83 |
1,110,000.00 |
116,360,194.00 |
March 14, 2024 |
101.50 |
102.30 |
101.10 |
101.10 |
101.39 |
172,960.00 |
17,535,625.00 |
March 13, 2024 |
102.00 |
103.20 |
101.20 |
101.50 |
101.50 |
93,160.00 |
9,455,317.00 |
March 12, 2024 |
103.40 |
104.00 |
101.60 |
101.60 |
102.06 |
174,890.00 |
17,850,133.00 |
March 11, 2024 |
103.10 |
104.70 |
102.80 |
103.20 |
103.39 |
61,240.00 |
6,331,836.00 |
March 8, 2024 |
103.00 |
103.00 |
102.50 |
103.00 |
102.72 |
89,810.00 |
9,225,120.00 |
March 7, 2024 |
103.90 |
103.90 |
102.80 |
103.00 |
103.09 |
94,460.00 |
9,738,331.00 |
March 6, 2024 |
103.20 |
103.80 |
102.70 |
103.80 |
103.28 |
124,790.00 |
12,887,778.00 |
March 5, 2024 |
103.50 |
103.60 |
102.50 |
103.00 |
103.07 |
85,780.00 |
8,841,337.00 |
March 4, 2024 |
104.20 |
104.20 |
103.50 |
103.50 |
103.79 |
65,490.00 |
6,797,447.00 |
March 1, 2024 |
102.50 |
104.70 |
102.50 |
104.00 |
104.07 |
76,570.00 |
7,968,795.00 |
February 29, 2024 |
104.00 |
105.00 |
102.10 |
102.10 |
103.11 |
210,010.00 |
21,654,086.00 |
February 28, 2024 |
102.90 |
105.00 |
102.00 |
103.20 |
103.72 |
210,020.00 |
21,782,578.00 |
February 27, 2024 |
104.00 |
105.90 |
101.20 |
101.20 |
102.85 |
310,490.00 |
31,933,215.00 |
February 26, 2024 |
106.30 |
107.30 |
103.50 |
104.00 |
104.93 |
310,690.00 |
32,600,165.00 |
February 23, 2024 |
106.00 |
109.90 |
106.00 |
106.30 |
106.99 |
282,460.00 |
30,221,450.00 |
February 22, 2024 |
106.50 |
106.80 |
106.00 |
106.00 |
106.18 |
260,500.00 |
27,659,924.00 |
February 21, 2024 |
107.00 |
107.00 |
106.30 |
106.30 |
106.53 |
265,230.00 |
28,255,766.00 |
February 20, 2024 |
107.40 |
107.80 |
106.00 |
107.00 |
106.85 |
260,000.00 |
27,781,044.00 |
February 19, 2024 |
108.00 |
108.00 |
106.20 |
107.00 |
107.09 |
260,640.00 |
27,912,495.00 |
February 16, 2024 |
108.80 |
109.10 |
108.00 |
108.00 |
108.67 |
804,140.00 |
87,382,877.00 |
February 15, 2024 |
108.00 |
109.00 |
107.50 |
109.00 |
108.71 |
128,690.00 |
13,990,088.00 |
February 14, 2024 |
109.50 |
109.50 |
107.20 |
108.80 |
108.27 |
145,220.00 |
15,723,462.00 |
February 13, 2024 |
108.20 |
109.30 |
108.10 |
108.20 |
108.56 |
79,760.00 |
8,658,532.00 |
February 12, 2024 |
109.90 |
109.90 |
108.10 |
108.10 |
108.80 |
60,250.00 |
6,555,400.00 |
February 8, 2024 |
107.80 |
110.00 |
107.80 |
108.00 |
108.29 |
104,830.00 |
11,351,757.00 |
February 7, 2024 |
108.10 |
110.00 |
107.80 |
107.80 |
108.56 |
135,580.00 |
14,718,048.00 |
February 6, 2024 |
108.00 |
109.00 |
107.50 |
108.00 |
108.30 |
55,950.00 |
6,059,605.00 |
February 5, 2024 |
108.00 |
109.50 |
107.50 |
107.50 |
107.96 |
61,940.00 |
6,686,826.00 |
February 2, 2024 |
110.50 |
110.50 |
107.50 |
108.00 |
107.99 |
265,160.00 |
28,635,936.00 |
February 1, 2024 |
108.00 |
110.50 |
107.90 |
108.00 |
108.57 |
167,400.00 |
18,174,717.00 |
January 31, 2024 |
108.00 |
110.00 |
107.50 |
108.00 |
108.25 |
145,810.00 |
15,783,410.00 |
January 30, 2024 |
111.00 |
111.00 |
107.10 |
108.10 |
108.80 |
224,730.00 |
24,450,528.00 |
January 29, 2024 |
111.60 |
111.60 |
110.00 |
111.20 |
110.90 |
195,000.00 |
21,624,910.00 |
January 26, 2024 |
112.70 |
113.00 |
110.10 |
111.50 |
111.51 |
195,000.00 |
21,743,589.00 |
January 25, 2024 |
113.00 |
114.90 |
112.70 |
112.70 |
113.53 |
92,760.00 |
10,530,824.00 |
January 24, 2024 |
116.00 |
116.00 |
112.30 |
113.00 |
113.58 |
201,050.00 |
22,834,512.00 |
January 23, 2024 |
118.00 |
118.00 |
116.50 |
116.50 |
117.04 |
60,010.00 |
7,023,288.00 |
January 22, 2024 |
120.20 |
120.40 |
117.30 |
118.00 |
118.36 |
74,130.00 |
8,774,147.00 |
January 19, 2024 |
121.90 |
121.90 |
120.00 |
120.60 |
120.69 |
50,100.00 |
6,046,333.00 |
January 18, 2024 |
123.50 |
123.50 |
121.60 |
121.90 |
122.40 |
61,750.00 |
7,558,356.00 |
January 17, 2024 |
124.00 |
124.20 |
123.60 |
124.20 |
124.03 |
856,790.00 |
106,270,861.00 |
January 16, 2024 |
120.50 |
124.70 |
119.40 |
124.00 |
123.46 |
539,000.00 |
66,542,679.00 |
January 15, 2024 |
121.00 |
122.00 |
118.80 |
122.00 |
121.25 |
376,090.00 |
45,599,904.00 |
January 12, 2024 |
117.90 |
121.20 |
116.00 |
121.00 |
120.02 |
834,280.00 |
100,132,526.00 |
January 11, 2024 |
115.00 |
118.00 |
114.80 |
118.00 |
116.89 |
731,950.00 |
85,555,563.00 |
January 10, 2024 |
113.50 |
115.00 |
112.50 |
115.00 |
114.42 |
596,270.00 |
68,224,800.00 |
January 9, 2024 |
109.50 |
115.00 |
109.30 |
114.00 |
112.47 |
408,300.00 |
45,923,300.00 |
January 8, 2024 |
109.60 |
109.80 |
109.10 |
109.50 |
109.50 |
63,380.00 |
6,940,340.00 |
January 5, 2024 |
109.90 |
109.90 |
109.10 |
109.60 |
109.50 |
61,630.00 |
6,748,691.00 |
January 4, 2024 |
110.00 |
110.10 |
109.30 |
109.80 |
109.81 |
94,170.00 |
10,340,929.00 |
January 3, 2024 |
110.00 |
110.60 |
110.00 |
110.00 |
110.05 |
50,360.00 |
5,542,168.00 |
January 2, 2024 |
110.80 |
110.80 |
105.50 |
110.00 |
108.84 |
388,970.00 |
42,335,541.00 |
Stock Code: SMC2A
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMC2B
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMC2C
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMCP1
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMCA
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMCB
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMC2D
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMC2E
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMC2F
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 3, 2024 |
72.85 |
72.85 |
72.50 |
72.50 |
72.50 |
6,050.00 |
438,632.00 |
October 2, 2024 |
72.85 |
72.90 |
72.85 |
72.85 |
72.85 |
8,220.00 |
598,828.50 |
October 1, 2024 |
72.90 |
72.90 |
72.85 |
72.85 |
72.88 |
40.00 |
2,915.50 |
September 27, 2024 |
72.90 |
72.90 |
72.60 |
72.90 |
72.82 |
2,770.00 |
201,708.00 |
September 26, 2024 |
72.80 |
73.00 |
72.15 |
73.00 |
72.33 |
6,160.00 |
445,572.50 |
September 25, 2024 |
73.00 |
73.00 |
72.80 |
72.80 |
72.85 |
430.00 |
31,324.00 |
September 24, 2024 |
73.00 |
73.00 |
72.15 |
73.00 |
72.18 |
37,810.00 |
2,729,138.00 |
September 23, 2024 |
73.25 |
73.25 |
72.15 |
72.15 |
72.15 |
46,320.00 |
3,342,109.00 |
September 20, 2024 |
73.25 |
73.75 |
72.15 |
72.15 |
73.28 |
11,020.00 |
807,508.50 |
September 19, 2024 |
73.25 |
73.25 |
73.25 |
73.25 |
73.25 |
10,000.00 |
732,500.00 |
September 18, 2024 |
73.65 |
73.65 |
73.50 |
73.50 |
73.50 |
3,720.00 |
273,435.00 |
September 17, 2024 |
74.00 |
74.00 |
72.85 |
73.00 |
73.02 |
53,180.00 |
3,882,452.50 |
September 16, 2024 |
73.40 |
73.95 |
73.40 |
73.95 |
73.82 |
2,020.00 |
149,118.00 |
September 13, 2024 |
73.40 |
73.40 |
73.00 |
73.40 |
73.38 |
26,070.00 |
1,913,138.00 |
September 12, 2024 |
73.40 |
73.40 |
73.40 |
73.40 |
73.40 |
2,000.00 |
146,800.00 |
September 11, 2024 |
73.10 |
73.40 |
73.10 |
73.40 |
73.27 |
4,700.00 |
344,380.00 |
September 10, 2024 |
73.00 |
73.20 |
72.75 |
73.00 |
72.97 |
14,390.00 |
1,050,025.00 |
September 9, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
7,700.00 |
562,100.00 |
September 5, 2024 |
72.80 |
72.80 |
72.50 |
72.55 |
72.52 |
145,000.00 |
10,515,740.00 |
September 4, 2024 |
73.00 |
73.40 |
73.00 |
73.40 |
73.38 |
220.00 |
16,144.00 |
September 3, 2024 |
73.10 |
73.10 |
73.00 |
73.00 |
73.02 |
15,740.00 |
1,149,294.00 |
September 2, 2024 |
73.00 |
73.25 |
72.80 |
72.80 |
73.04 |
24,160.00 |
1,764,702.50 |
August 30, 2024 |
72.90 |
73.00 |
72.50 |
72.70 |
72.66 |
23,230.00 |
1,687,910.00 |
August 29, 2024 |
72.50 |
73.00 |
72.50 |
73.00 |
72.52 |
183,130.00 |
13,280,200.00 |
August 28, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
1,850.00 |
135,050.00 |
August 27, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
1,000.00 |
73,000.00 |
August 22, 2024 |
73.10 |
73.10 |
73.00 |
73.00 |
73.00 |
1,420.00 |
103,662.00 |
August 21, 2024 |
72.50 |
73.00 |
72.30 |
73.00 |
72.49 |
13,920.00 |
1,009,109.00 |
August 20, 2024 |
72.90 |
72.90 |
72.70 |
72.70 |
72.90 |
7,120.00 |
519,036.00 |
August 19, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
1,780.00 |
129,940.00 |
August 16, 2024 |
73.00 |
73.00 |
72.40 |
72.50 |
72.50 |
47,020.00 |
3,409,073.00 |
August 15, 2024 |
73.25 |
73.25 |
72.40 |
72.40 |
72.60 |
62,500.00 |
4,537,637.00 |
August 14, 2024 |
73.20 |
73.20 |
73.10 |
73.10 |
73.10 |
74,280.00 |
5,429,878.00 |
August 13, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
200.00 |
14,600.00 |
August 9, 2024 |
73.25 |
73.25 |
73.25 |
73.25 |
73.25 |
110.00 |
8,057.50 |
August 8, 2024 |
72.50 |
72.50 |
72.50 |
72.50 |
72.50 |
1,000.00 |
72,500.00 |
August 7, 2024 |
73.00 |
73.00 |
72.50 |
72.50 |
72.50 |
10,010.00 |
725,730.00 |
August 6, 2024 |
72.50 |
73.00 |
72.50 |
73.00 |
72.50 |
55,920.00 |
4,054,265.00 |
August 5, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
90.00 |
6,570.00 |
August 2, 2024 |
73.25 |
73.25 |
73.00 |
73.00 |
73.01 |
510.00 |
37,235.00 |
August 1, 2024 |
73.00 |
73.00 |
72.90 |
72.90 |
72.91 |
5,510.00 |
401,730.00 |
July 30, 2024 |
72.90 |
72.95 |
72.90 |
72.95 |
72.94 |
19,810.00 |
1,445,039.50 |
July 29, 2024 |
72.50 |
72.95 |
72.50 |
72.95 |
72.92 |
4,370.00 |
318,648.00 |
July 25, 2024 |
72.85 |
72.85 |
72.80 |
72.80 |
72.80 |
34,680.00 |
2,524,718.00 |
July 23, 2024 |
72.85 |
72.85 |
72.85 |
72.85 |
72.85 |
20.00 |
1,457.00 |
July 22, 2024 |
72.20 |
72.85 |
72.20 |
72.85 |
72.21 |
1,010.00 |
72,928.50 |
July 18, 2024 |
72.90 |
72.90 |
72.80 |
72.85 |
72.80 |
13,860.00 |
1,009,033.50 |
July 17, 2024 |
72.20 |
72.20 |
72.20 |
72.20 |
72.20 |
22,740.00 |
1,641,828.00 |
July 16, 2024 |
72.20 |
72.20 |
72.20 |
72.20 |
72.20 |
12,440.00 |
898,168.00 |
July 15, 2024 |
72.95 |
72.95 |
72.95 |
72.95 |
72.95 |
10.00 |
729.50 |
July 12, 2024 |
72.95 |
72.95 |
71.70 |
71.70 |
71.87 |
62,300.00 |
4,477,446.50 |
July 11, 2024 |
72.95 |
72.95 |
72.95 |
72.95 |
72.95 |
1,500.00 |
109,425.00 |
July 10, 2024 |
72.95 |
73.00 |
72.05 |
72.05 |
72.32 |
66,940.00 |
4,841,407.00 |
July 9, 2024 |
72.10 |
73.00 |
72.10 |
73.00 |
72.32 |
70,700.00 |
5,112,781.00 |
July 8, 2024 |
72.95 |
72.95 |
72.10 |
72.10 |
72.50 |
25,970.00 |
1,882,787.00 |
July 5, 2024 |
72.95 |
72.95 |
72.95 |
72.95 |
72.95 |
70.00 |
5,106.50 |
July 4, 2024 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
3,550.00 |
255,600.00 |
July 3, 2024 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
60.00 |
4,320.00 |
July 2, 2024 |
72.10 |
72.10 |
72.10 |
72.10 |
72.10 |
1,670.00 |
120,407.00 |
July 1, 2024 |
72.00 |
72.10 |
72.00 |
72.10 |
72.01 |
6,380.00 |
459,410.00 |
June 28, 2024 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
870.00 |
62,640.00 |
June 27, 2024 |
72.10 |
72.10 |
72.00 |
72.00 |
72.00 |
250.00 |
18,001.00 |
June 26, 2024 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
3,270.00 |
235,440.00 |
June 25, 2024 |
72.00 |
72.00 |
71.75 |
72.00 |
71.98 |
7,070.00 |
508,917.50 |
June 24, 2024 |
72.30 |
72.30 |
72.00 |
72.00 |
72.00 |
1,740.00 |
125,283.00 |
June 21, 2024 |
72.30 |
72.30 |
72.30 |
72.30 |
72.30 |
140.00 |
10,122.00 |
June 20, 2024 |
72.25 |
72.30 |
72.25 |
72.30 |
72.30 |
2,890.00 |
208,939.50 |
June 19, 2024 |
72.50 |
72.95 |
72.50 |
72.95 |
72.80 |
10,710.00 |
779,673.00 |
June 18, 2024 |
72.50 |
72.60 |
72.50 |
72.50 |
72.51 |
26,920.00 |
1,952,019.00 |
June 14, 2024 |
72.95 |
72.95 |
72.50 |
72.50 |
72.52 |
29,580.00 |
2,145,188.50 |
June 13, 2024 |
72.90 |
72.95 |
72.90 |
72.95 |
72.94 |
2,440.00 |
177,982.50 |
June 11, 2024 |
72.90 |
72.90 |
72.60 |
72.90 |
72.73 |
1,790.00 |
130,191.00 |
June 10, 2024 |
72.90 |
72.90 |
71.50 |
72.90 |
72.61 |
4,900.00 |
355,810.00 |
June 7, 2024 |
72.65 |
72.65 |
71.70 |
72.65 |
71.96 |
223,980.00 |
16,116,484.50 |
June 6, 2024 |
72.65 |
72.65 |
72.65 |
72.65 |
72.65 |
43,400.00 |
3,153,010.00 |
June 4, 2024 |
72.55 |
72.95 |
72.55 |
72.95 |
72.95 |
7,170.00 |
523,043.50 |
June 3, 2024 |
72.95 |
72.95 |
72.95 |
72.95 |
72.95 |
1,190.00 |
86,810.50 |
May 31, 2024 |
72.80 |
72.95 |
72.70 |
72.95 |
72.79 |
920.00 |
66,966.50 |
May 30, 2024 |
72.95 |
72.95 |
72.60 |
72.60 |
72.68 |
3,810.00 |
276,897.00 |
May 29, 2024 |
72.60 |
72.60 |
72.60 |
72.60 |
72.60 |
700.00 |
50,820.00 |
May 28, 2024 |
72.65 |
73.00 |
72.65 |
73.00 |
72.67 |
10,750.00 |
781,250.00 |
May 27, 2024 |
73.00 |
73.00 |
72.65 |
72.65 |
72.79 |
330.00 |
24,020.00 |
May 24, 2024 |
72.95 |
72.95 |
72.95 |
72.95 |
72.95 |
1,010.00 |
73,679.50 |
May 23, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
100.00 |
7,300.00 |
May 22, 2024 |
72.30 |
72.50 |
72.30 |
72.50 |
72.50 |
5,010.00 |
363,223.00 |
May 21, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
200.00 |
14,600.00 |
May 20, 2024 |
73.00 |
73.00 |
72.50 |
72.50 |
72.70 |
7,880.00 |
572,842.00 |
May 17, 2024 |
72.90 |
72.90 |
72.90 |
72.90 |
72.90 |
470.00 |
34,263.00 |
May 16, 2024 |
72.50 |
72.90 |
72.15 |
72.90 |
72.76 |
2,800.00 |
203,726.50 |
May 15, 2024 |
72.80 |
72.90 |
72.50 |
72.50 |
72.77 |
6,920.00 |
503,539.50 |
May 9, 2024 |
72.05 |
72.75 |
72.05 |
72.75 |
72.27 |
2,960.00 |
213,912.00 |
May 8, 2024 |
72.50 |
72.50 |
72.05 |
72.05 |
72.10 |
38,330.00 |
2,763,440.50 |
May 7, 2024 |
72.75 |
72.75 |
72.75 |
72.75 |
72.75 |
10.00 |
727.50 |
May 6, 2024 |
72.90 |
72.90 |
72.05 |
72.85 |
72.14 |
15,790.00 |
1,139,102.00 |
May 3, 2024 |
72.05 |
72.05 |
72.05 |
72.05 |
72.05 |
10,010.00 |
721,220.50 |
May 2, 2024 |
72.15 |
72.15 |
72.10 |
72.10 |
72.13 |
11,790.00 |
850,391.50 |
April 29, 2024 |
72.90 |
72.90 |
72.05 |
72.90 |
72.18 |
8,550.00 |
617,180.00 |
April 24, 2024 |
72.70 |
72.70 |
72.70 |
72.70 |
72.70 |
100.00 |
7,270.00 |
April 23, 2024 |
72.70 |
72.70 |
72.55 |
72.55 |
72.55 |
10,010.00 |
726,227.00 |
April 22, 2024 |
72.65 |
72.65 |
72.60 |
72.60 |
72.62 |
24,820.00 |
1,802,522.00 |
April 19, 2024 |
72.60 |
72.60 |
72.60 |
72.60 |
72.60 |
1,000.00 |
72,600.00 |
April 18, 2024 |
72.65 |
72.65 |
72.65 |
72.65 |
72.65 |
13,030.00 |
946,629.50 |
April 17, 2024 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
29,750.00 |
2,142,000.00 |
April 16, 2024 |
72.05 |
72.05 |
72.00 |
72.00 |
72.01 |
34,490.00 |
2,483,504.50 |
April 15, 2024 |
72.65 |
72.65 |
72.05 |
72.05 |
72.05 |
84,310.00 |
6,074,888.50 |
April 12, 2024 |
72.45 |
72.50 |
72.30 |
72.30 |
72.42 |
10,010.00 |
724,892.00 |
April 11, 2024 |
72.50 |
72.65 |
72.30 |
72.45 |
72.54 |
9,030.00 |
655,039.50 |
April 8, 2024 |
72.25 |
72.75 |
71.80 |
72.30 |
72.17 |
54,600.00 |
3,940,424.50 |
April 5, 2024 |
72.75 |
72.75 |
72.50 |
72.50 |
72.74 |
46,310.00 |
3,368,525.00 |
April 4, 2024 |
72.30 |
72.30 |
72.00 |
72.00 |
72.06 |
59,400.00 |
4,280,520.00 |
April 3, 2024 |
72.85 |
72.85 |
72.75 |
72.75 |
72.85 |
6,970.00 |
507,753.50 |
April 1, 2024 |
72.25 |
72.35 |
72.25 |
72.35 |
72.35 |
14,930.00 |
1,080,172.50 |
March 27, 2024 |
72.55 |
72.55 |
72.35 |
72.35 |
72.50 |
114,470.00 |
8,298,838.50 |
March 26, 2024 |
72.55 |
72.60 |
72.55 |
72.60 |
72.59 |
9,700.00 |
704,135.00 |
March 25, 2024 |
72.60 |
72.60 |
72.55 |
72.55 |
72.57 |
2,300.00 |
166,915.00 |
March 22, 2024 |
72.60 |
72.95 |
72.55 |
72.55 |
72.87 |
18,650.00 |
1,359,065.00 |
March 21, 2024 |
71.50 |
72.55 |
71.50 |
72.55 |
72.26 |
39,080.00 |
2,823,780.00 |
March 20, 2024 |
72.55 |
72.60 |
72.55 |
72.60 |
72.55 |
5,080.00 |
368,558.00 |
March 19, 2024 |
72.90 |
73.20 |
72.90 |
73.20 |
72.91 |
259,120.00 |
18,891,875.50 |
March 18, 2024 |
72.60 |
72.90 |
72.60 |
72.90 |
72.76 |
5,700.00 |
414,720.00 |
March 15, 2024 |
73.00 |
73.00 |
72.60 |
72.90 |
72.97 |
122,300.00 |
8,923,860.00 |
March 14, 2024 |
72.95 |
72.95 |
72.95 |
72.95 |
72.95 |
1,750.00 |
127,662.50 |
March 13, 2024 |
72.95 |
73.00 |
72.85 |
72.85 |
72.98 |
30,530.00 |
2,228,172.50 |
March 12, 2024 |
72.85 |
72.90 |
72.80 |
72.90 |
72.86 |
7,930.00 |
577,801.50 |
March 11, 2024 |
72.80 |
72.95 |
72.80 |
72.80 |
72.81 |
53,620.00 |
3,903,871.00 |
March 8, 2024 |
72.75 |
72.80 |
72.75 |
72.80 |
72.76 |
8,160.00 |
593,735.00 |
March 7, 2024 |
72.75 |
72.75 |
72.60 |
72.70 |
72.68 |
28,460.00 |
2,068,372.50 |
March 6, 2024 |
73.00 |
73.00 |
72.95 |
72.95 |
72.96 |
160.00 |
11,673.50 |
March 5, 2024 |
73.20 |
73.20 |
72.45 |
73.00 |
72.53 |
48,500.00 |
3,517,939.50 |
March 4, 2024 |
72.70 |
73.05 |
72.65 |
73.05 |
72.99 |
34,270.00 |
2,501,291.50 |
March 1, 2024 |
72.95 |
72.95 |
72.95 |
72.95 |
72.95 |
9,430.00 |
687,918.50 |
February 29, 2024 |
72.90 |
72.95 |
72.55 |
72.95 |
72.66 |
12,560.00 |
912,587.00 |
February 28, 2024 |
72.90 |
72.90 |
72.90 |
72.90 |
72.90 |
3,000.00 |
218,700.00 |
February 27, 2024 |
73.00 |
73.00 |
72.60 |
72.60 |
72.93 |
1,200.00 |
87,520.00 |
February 26, 2024 |
72.60 |
72.90 |
72.60 |
72.90 |
72.71 |
8,000.00 |
581,700.00 |
February 22, 2024 |
72.80 |
73.00 |
72.80 |
73.00 |
72.95 |
4,000.00 |
291,800.00 |
February 21, 2024 |
72.80 |
73.20 |
72.70 |
73.20 |
72.76 |
2,250.00 |
163,720.00 |
February 20, 2024 |
72.60 |
72.60 |
72.60 |
72.60 |
72.60 |
110.00 |
7,986.00 |
February 19, 2024 |
73.50 |
73.50 |
73.50 |
73.50 |
73.50 |
70.00 |
5,145.00 |
February 16, 2024 |
72.90 |
72.95 |
72.60 |
72.60 |
72.91 |
29,900.00 |
2,179,970.00 |
February 15, 2024 |
72.80 |
72.80 |
72.75 |
72.75 |
72.80 |
14,770.00 |
1,075,249.00 |
February 14, 2024 |
72.90 |
72.90 |
72.90 |
72.90 |
72.90 |
3,510.00 |
255,879.00 |
February 13, 2024 |
72.55 |
72.55 |
72.45 |
72.50 |
72.48 |
12,600.00 |
913,225.00 |
February 12, 2024 |
72.90 |
72.90 |
72.90 |
72.90 |
72.90 |
1,490.00 |
108,621.00 |
February 8, 2024 |
72.50 |
72.50 |
72.50 |
72.50 |
72.50 |
750.00 |
54,375.00 |
February 7, 2024 |
72.80 |
72.80 |
72.50 |
72.50 |
72.50 |
315,890.00 |
22,903,075.00 |
February 6, 2024 |
72.50 |
72.80 |
72.30 |
72.80 |
72.50 |
14,930.00 |
1,082,400.00 |
February 5, 2024 |
72.80 |
72.80 |
72.80 |
72.80 |
72.80 |
1,350.00 |
98,280.00 |
February 2, 2024 |
72.80 |
72.80 |
72.80 |
72.80 |
72.80 |
940.00 |
68,432.00 |
February 1, 2024 |
72.80 |
72.80 |
72.45 |
72.45 |
72.50 |
890.00 |
64,522.50 |
January 31, 2024 |
72.40 |
72.80 |
72.40 |
72.80 |
72.45 |
910.00 |
65,928.00 |
January 30, 2024 |
72.80 |
72.80 |
72.80 |
72.80 |
72.80 |
200.00 |
14,560.00 |
January 29, 2024 |
72.80 |
72.80 |
72.80 |
72.80 |
72.80 |
10.00 |
728.00 |
January 26, 2024 |
72.80 |
72.80 |
72.40 |
72.40 |
72.46 |
2,250.00 |
163,024.00 |
January 25, 2024 |
72.95 |
72.95 |
72.40 |
72.85 |
72.49 |
12,080.00 |
875,622.00 |
January 24, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
1,710.00 |
124,830.00 |
January 23, 2024 |
73.00 |
73.00 |
72.40 |
73.00 |
72.43 |
91,220.00 |
6,606,800.00 |
January 22, 2024 |
72.40 |
73.00 |
72.40 |
73.00 |
72.40 |
521,280.00 |
37,743,246.00 |
January 19, 2024 |
72.35 |
72.45 |
72.35 |
72.45 |
72.43 |
1,850.00 |
133,997.50 |
January 18, 2024 |
72.35 |
72.40 |
72.35 |
72.40 |
72.39 |
2,480.00 |
179,527.00 |
January 17, 2024 |
72.50 |
73.00 |
72.35 |
73.00 |
72.47 |
29,110.00 |
2,109,520.00 |
January 16, 2024 |
72.70 |
72.70 |
72.50 |
72.50 |
72.55 |
10,000.00 |
725,500.00 |
January 15, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
520.00 |
37,960.00 |
January 12, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
200.00 |
14,600.00 |
January 11, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
3,650.00 |
266,450.00 |
January 10, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
13,400.00 |
978,200.00 |
January 9, 2024 |
72.75 |
72.95 |
72.75 |
72.95 |
72.93 |
5,500.00 |
401,125.00 |
January 8, 2024 |
73.00 |
73.00 |
72.30 |
72.30 |
72.68 |
39,140.00 |
2,844,801.00 |
January 5, 2024 |
73.00 |
73.00 |
72.90 |
72.90 |
72.98 |
3,960.00 |
289,000.00 |
January 2, 2024 |
72.50 |
72.50 |
72.50 |
72.50 |
72.50 |
20,240.00 |
1,467,400.00 |
Stock Code: SMC2G
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMC2H
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMC2I
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 3, 2024 |
72.00 |
72.50 |
70.70 |
70.70 |
72.13 |
2,840.00 |
204,858.00 |
October 2, 2024 |
70.80 |
70.80 |
70.70 |
70.80 |
70.80 |
12,800.00 |
906,239.00 |
October 1, 2024 |
70.65 |
70.65 |
70.65 |
70.65 |
70.65 |
13,400.00 |
946,710.00 |
September 30, 2024 |
70.65 |
71.00 |
70.50 |
70.55 |
70.57 |
24,700.00 |
1,743,179.00 |
September 27, 2024 |
70.80 |
70.90 |
70.65 |
70.65 |
70.79 |
8,090.00 |
572,683.50 |
September 26, 2024 |
71.00 |
71.00 |
70.70 |
70.70 |
70.78 |
42,740.00 |
3,024,991.00 |
September 25, 2024 |
71.00 |
71.20 |
71.00 |
71.20 |
71.04 |
3,200.00 |
227,340.00 |
September 24, 2024 |
70.50 |
71.20 |
70.30 |
71.00 |
71.00 |
57,290.00 |
4,067,447.00 |
September 20, 2024 |
72.80 |
72.80 |
70.00 |
70.00 |
70.05 |
68,010.00 |
4,763,928.00 |
September 19, 2024 |
72.95 |
72.95 |
72.80 |
72.80 |
72.95 |
560.00 |
40,850.50 |
September 18, 2024 |
71.30 |
72.80 |
71.30 |
72.80 |
71.33 |
6,110.00 |
435,808.00 |
September 17, 2024 |
72.80 |
72.80 |
71.30 |
71.30 |
71.41 |
15,110.00 |
1,079,008.00 |
September 16, 2024 |
72.75 |
72.75 |
72.75 |
72.75 |
72.75 |
2,050.00 |
149,137.50 |
September 13, 2024 |
72.75 |
72.80 |
72.00 |
72.75 |
72.55 |
2,720.00 |
197,323.50 |
September 12, 2024 |
72.50 |
73.00 |
72.50 |
72.75 |
72.65 |
18,770.00 |
1,363,670.00 |
September 10, 2024 |
72.00 |
72.50 |
70.60 |
72.50 |
71.55 |
4,640.00 |
331,980.00 |
September 9, 2024 |
72.55 |
72.55 |
72.55 |
72.55 |
72.55 |
400.00 |
29,020.00 |
September 6, 2024 |
72.55 |
72.55 |
70.60 |
72.45 |
70.73 |
10,740.00 |
759,674.00 |
September 5, 2024 |
73.00 |
73.00 |
70.50 |
72.55 |
70.63 |
98,190.00 |
6,935,435.00 |
September 4, 2024 |
71.80 |
73.00 |
71.05 |
72.80 |
72.19 |
69,480.00 |
5,015,605.50 |
September 3, 2024 |
71.85 |
71.90 |
71.80 |
71.80 |
71.81 |
28,040.00 |
2,013,525.50 |
September 2, 2024 |
71.00 |
72.00 |
71.00 |
72.00 |
71.93 |
73,190.00 |
5,264,589.00 |
August 30, 2024 |
71.00 |
71.70 |
70.50 |
70.50 |
70.61 |
24,430.00 |
1,724,951.00 |
August 29, 2024 |
70.60 |
70.60 |
70.50 |
70.50 |
70.52 |
18,200.00 |
1,283,443.50 |
August 27, 2024 |
71.10 |
71.10 |
70.50 |
70.50 |
70.51 |
9,550.00 |
673,405.00 |
August 21, 2024 |
71.95 |
71.95 |
70.50 |
70.50 |
70.57 |
11,030.00 |
778,358.50 |
August 20, 2024 |
71.95 |
71.95 |
71.95 |
71.95 |
71.95 |
40.00 |
2,878.00 |
August 19, 2024 |
71.00 |
71.00 |
70.35 |
70.35 |
70.40 |
14,930.00 |
1,051,092.00 |
August 16, 2024 |
70.40 |
71.00 |
70.35 |
71.00 |
70.92 |
11,560.00 |
819,834.50 |
August 15, 2024 |
72.00 |
72.65 |
72.00 |
72.00 |
72.43 |
7,530.00 |
545,410.00 |
August 14, 2024 |
72.65 |
72.65 |
70.35 |
70.35 |
72.00 |
290.00 |
20,879.00 |
August 13, 2024 |
70.25 |
72.65 |
70.25 |
72.60 |
71.44 |
17,210.00 |
1,229,546.00 |
August 12, 2024 |
70.20 |
72.65 |
70.20 |
72.65 |
70.29 |
1,040.00 |
73,106.00 |
August 9, 2024 |
72.80 |
72.80 |
72.70 |
72.70 |
72.79 |
2,210.00 |
160,872.50 |
August 7, 2024 |
70.25 |
70.25 |
70.00 |
70.05 |
70.10 |
128,100.00 |
8,979,897.00 |
August 6, 2024 |
70.20 |
73.00 |
70.20 |
72.80 |
70.27 |
94,100.00 |
6,612,240.00 |
August 2, 2024 |
70.15 |
70.25 |
70.00 |
70.00 |
70.02 |
67,560.00 |
4,730,744.00 |
August 1, 2024 |
70.25 |
70.25 |
70.25 |
70.25 |
70.25 |
40,110.00 |
2,817,727.50 |
July 31, 2024 |
70.25 |
71.00 |
70.25 |
71.00 |
70.25 |
14,710.00 |
1,033,392.50 |
July 30, 2024 |
70.25 |
70.25 |
70.25 |
70.25 |
70.25 |
15,000.00 |
1,053,750.00 |
July 29, 2024 |
70.25 |
70.25 |
70.25 |
70.25 |
70.25 |
10.00 |
702.50 |
July 26, 2024 |
70.25 |
70.25 |
70.25 |
70.25 |
70.25 |
500.00 |
35,125.00 |
July 25, 2024 |
70.25 |
70.25 |
70.10 |
70.25 |
70.23 |
12,980.00 |
911,525.00 |
July 23, 2024 |
70.25 |
70.25 |
70.25 |
70.25 |
70.25 |
38,460.00 |
2,701,815.00 |
July 22, 2024 |
70.25 |
70.25 |
70.10 |
70.25 |
70.22 |
3,600.00 |
252,804.00 |
July 19, 2024 |
70.25 |
70.25 |
70.25 |
70.25 |
70.25 |
32,880.00 |
2,309,820.00 |
July 18, 2024 |
70.25 |
70.25 |
70.25 |
70.25 |
70.25 |
6,220.00 |
436,955.00 |
July 17, 2024 |
70.10 |
70.35 |
70.10 |
70.25 |
70.34 |
8,500.00 |
597,922.50 |
July 16, 2024 |
70.50 |
70.50 |
70.35 |
70.35 |
70.42 |
8,340.00 |
587,319.00 |
July 15, 2024 |
70.35 |
70.35 |
70.35 |
70.35 |
70.35 |
13,440.00 |
945,504.00 |
July 12, 2024 |
70.50 |
70.50 |
70.35 |
70.35 |
70.36 |
2,290.00 |
161,131.50 |
July 11, 2024 |
70.35 |
70.35 |
70.35 |
70.35 |
70.35 |
4,630.00 |
325,720.50 |
July 10, 2024 |
70.10 |
70.10 |
70.00 |
70.00 |
70.04 |
35,790.00 |
2,506,555.00 |
July 9, 2024 |
70.20 |
70.35 |
70.10 |
70.10 |
70.10 |
92,410.00 |
6,478,004.50 |
July 8, 2024 |
70.20 |
70.20 |
70.20 |
70.20 |
70.20 |
1,170.00 |
82,134.00 |
July 5, 2024 |
70.20 |
70.20 |
70.20 |
70.20 |
70.20 |
7,870.00 |
552,474.00 |
July 3, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
2,490.00 |
174,300.00 |
June 27, 2024 |
70.20 |
70.20 |
70.20 |
70.20 |
70.20 |
21,400.00 |
1,502,280.00 |
June 26, 2024 |
70.30 |
70.30 |
70.25 |
70.25 |
70.28 |
910.00 |
63,953.00 |
June 25, 2024 |
70.40 |
70.40 |
70.30 |
70.30 |
70.34 |
39,750.00 |
2,795,930.50 |
June 24, 2024 |
70.40 |
70.40 |
70.40 |
70.40 |
70.40 |
1,000.00 |
70,400.00 |
June 21, 2024 |
69.50 |
69.50 |
69.50 |
69.50 |
69.50 |
50.00 |
3,475.00 |
June 20, 2024 |
70.35 |
70.35 |
70.35 |
70.35 |
70.35 |
120.00 |
8,442.00 |
June 19, 2024 |
71.50 |
71.50 |
70.30 |
70.35 |
70.36 |
25,730.00 |
1,810,237.50 |
June 18, 2024 |
70.50 |
70.50 |
70.30 |
70.35 |
70.44 |
7,560.00 |
532,502.00 |
June 14, 2024 |
70.35 |
70.35 |
70.35 |
70.35 |
70.35 |
26,000.00 |
1,829,100.00 |
June 13, 2024 |
70.35 |
70.35 |
70.05 |
70.35 |
70.33 |
1,820.00 |
128,001.00 |
June 11, 2024 |
70.35 |
70.35 |
70.35 |
70.35 |
70.35 |
1,760.00 |
123,816.00 |
June 10, 2024 |
70.35 |
70.40 |
70.05 |
70.05 |
70.12 |
47,530.00 |
3,332,877.50 |
June 7, 2024 |
70.30 |
70.50 |
70.30 |
70.35 |
70.36 |
22,930.00 |
1,613,278.00 |
June 6, 2024 |
70.35 |
70.35 |
70.35 |
70.35 |
70.35 |
3,380.00 |
237,783.00 |
June 5, 2024 |
70.35 |
70.50 |
70.05 |
70.50 |
70.19 |
90,300.00 |
6,338,328.00 |
June 4, 2024 |
70.35 |
70.35 |
70.35 |
70.35 |
70.35 |
120.00 |
8,442.00 |
June 3, 2024 |
70.35 |
70.35 |
70.05 |
70.05 |
70.25 |
8,220.00 |
577,467.00 |
May 30, 2024 |
70.25 |
70.35 |
69.85 |
70.35 |
70.33 |
44,160.00 |
3,105,799.00 |
May 29, 2024 |
70.35 |
70.50 |
70.30 |
70.35 |
70.33 |
61,010.00 |
4,290,908.50 |
May 28, 2024 |
70.35 |
70.35 |
70.30 |
70.35 |
70.32 |
2,860.00 |
201,126.00 |
May 27, 2024 |
70.35 |
70.35 |
70.30 |
70.35 |
70.32 |
14,440.00 |
1,015,432.50 |
May 24, 2024 |
70.55 |
70.55 |
70.35 |
70.35 |
70.53 |
36,800.00 |
2,595,344.00 |
May 23, 2024 |
70.35 |
70.55 |
70.35 |
70.55 |
70.44 |
4,530.00 |
319,085.50 |
May 22, 2024 |
71.00 |
71.00 |
70.40 |
70.40 |
70.43 |
5,000.00 |
352,180.00 |
May 21, 2024 |
70.55 |
71.70 |
70.40 |
70.50 |
70.46 |
12,570.00 |
885,730.00 |
May 20, 2024 |
71.70 |
71.70 |
70.50 |
70.60 |
70.53 |
9,400.00 |
662,981.00 |
May 17, 2024 |
70.70 |
70.70 |
70.50 |
70.70 |
70.66 |
4,000.00 |
282,625.00 |
May 16, 2024 |
70.60 |
70.60 |
70.55 |
70.60 |
70.56 |
78,600.00 |
5,545,825.00 |
May 15, 2024 |
71.25 |
71.25 |
70.50 |
70.55 |
70.98 |
42,680.00 |
3,029,480.50 |
May 14, 2024 |
71.35 |
71.40 |
71.35 |
71.40 |
71.38 |
5,000.00 |
356,925.00 |
May 13, 2024 |
71.25 |
71.25 |
71.25 |
71.25 |
71.25 |
14,600.00 |
1,040,250.00 |
May 10, 2024 |
71.20 |
71.20 |
71.00 |
71.20 |
71.04 |
33,800.00 |
2,401,235.00 |
May 8, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
680.00 |
48,280.00 |
May 7, 2024 |
71.95 |
71.95 |
71.05 |
71.05 |
71.45 |
7,160.00 |
511,562.00 |
May 3, 2024 |
70.20 |
71.95 |
70.20 |
71.95 |
70.44 |
29,270.00 |
2,061,754.00 |
May 2, 2024 |
70.10 |
70.25 |
70.10 |
70.15 |
70.18 |
69,120.00 |
4,851,074.00 |
April 30, 2024 |
71.00 |
71.00 |
70.50 |
70.50 |
70.52 |
10,530.00 |
742,535.00 |
April 29, 2024 |
72.00 |
72.00 |
71.00 |
71.00 |
71.02 |
17,250.00 |
1,225,100.00 |
April 22, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
1,000.00 |
71,000.00 |
April 18, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
1,000.00 |
71,000.00 |
April 17, 2024 |
71.85 |
71.85 |
71.85 |
71.85 |
71.85 |
300.00 |
21,555.00 |
April 16, 2024 |
71.85 |
71.85 |
71.85 |
71.85 |
71.85 |
1,080.00 |
77,598.00 |
April 15, 2024 |
71.90 |
71.90 |
71.50 |
71.50 |
71.53 |
4,320.00 |
309,008.00 |
April 12, 2024 |
71.90 |
71.90 |
70.25 |
70.25 |
70.65 |
35,400.00 |
2,500,847.00 |
April 11, 2024 |
72.10 |
72.10 |
71.90 |
71.90 |
72.00 |
1,420.00 |
102,240.00 |
April 8, 2024 |
72.50 |
72.50 |
72.10 |
72.10 |
72.17 |
120.00 |
8,660.00 |
April 5, 2024 |
72.50 |
72.50 |
72.30 |
72.30 |
72.33 |
120.00 |
8,680.00 |
April 4, 2024 |
70.60 |
70.60 |
70.60 |
70.60 |
70.60 |
20.00 |
1,412.00 |
April 3, 2024 |
70.65 |
70.65 |
70.65 |
70.65 |
70.65 |
10.00 |
706.50 |
March 22, 2024 |
70.50 |
72.85 |
70.50 |
72.85 |
71.15 |
45,690.00 |
3,250,943.00 |
March 21, 2024 |
70.15 |
70.15 |
70.15 |
70.15 |
70.15 |
12,000.00 |
841,800.00 |
March 20, 2024 |
72.10 |
72.10 |
72.10 |
72.10 |
72.10 |
70.00 |
5,047.00 |
March 19, 2024 |
72.10 |
73.75 |
72.10 |
73.75 |
72.13 |
10,220.00 |
737,171.00 |
March 18, 2024 |
72.10 |
72.10 |
72.10 |
72.10 |
72.10 |
1,000.00 |
72,100.00 |
March 15, 2024 |
72.40 |
72.40 |
72.25 |
72.25 |
72.40 |
1,980.00 |
143,349.00 |
March 14, 2024 |
72.10 |
72.10 |
72.10 |
72.10 |
72.10 |
40.00 |
2,884.00 |
March 12, 2024 |
72.10 |
72.10 |
72.10 |
72.10 |
72.10 |
5,700.00 |
410,970.00 |
March 8, 2024 |
72.15 |
72.15 |
72.15 |
72.15 |
72.15 |
15,130.00 |
1,091,629.50 |
March 7, 2024 |
72.10 |
72.10 |
72.10 |
72.10 |
72.10 |
10.00 |
721.00 |
March 6, 2024 |
72.20 |
72.20 |
72.20 |
72.20 |
72.20 |
300.00 |
21,660.00 |
March 4, 2024 |
72.10 |
72.35 |
72.10 |
72.35 |
72.35 |
690.00 |
49,919.00 |
March 1, 2024 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
39,400.00 |
2,836,800.00 |
February 29, 2024 |
72.00 |
72.35 |
70.30 |
72.35 |
71.26 |
98,810.00 |
7,040,874.00 |
February 28, 2024 |
72.00 |
72.25 |
72.00 |
72.25 |
72.07 |
3,700.00 |
266,650.00 |
February 27, 2024 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
1,530.00 |
110,160.00 |
February 22, 2024 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
1,120.00 |
80,640.00 |
February 21, 2024 |
72.55 |
72.55 |
72.55 |
72.55 |
72.55 |
50.00 |
3,627.50 |
February 16, 2024 |
70.75 |
72.55 |
70.75 |
72.55 |
71.17 |
1,300.00 |
92,515.00 |
February 15, 2024 |
72.55 |
72.55 |
70.75 |
72.55 |
70.77 |
14,390.00 |
1,018,434.50 |
February 13, 2024 |
72.55 |
72.55 |
70.65 |
70.65 |
70.72 |
13,900.00 |
983,000.00 |
February 8, 2024 |
70.65 |
70.65 |
70.65 |
70.65 |
70.65 |
1,000.00 |
70,650.00 |
February 7, 2024 |
72.45 |
72.45 |
72.45 |
72.45 |
72.45 |
200.00 |
14,490.00 |
February 6, 2024 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
2,500.00 |
180,000.00 |
February 2, 2024 |
72.45 |
72.45 |
72.45 |
72.45 |
72.45 |
10.00 |
724.50 |
February 1, 2024 |
72.70 |
72.70 |
70.35 |
72.45 |
70.55 |
13,350.00 |
941,848.50 |
January 31, 2024 |
70.50 |
72.45 |
70.40 |
70.60 |
70.97 |
25,350.00 |
1,798,974.00 |
January 30, 2024 |
71.10 |
71.10 |
70.25 |
70.25 |
70.38 |
14,100.00 |
992,319.00 |
January 26, 2024 |
72.00 |
72.00 |
71.10 |
71.10 |
71.25 |
6,000.00 |
427,500.00 |
January 25, 2024 |
72.00 |
72.00 |
71.00 |
71.00 |
71.39 |
7,700.00 |
549,700.00 |
January 23, 2024 |
71.50 |
72.75 |
70.25 |
72.75 |
71.25 |
44,800.00 |
3,191,920.00 |
January 22, 2024 |
72.80 |
72.80 |
71.00 |
71.00 |
72.30 |
348,710.00 |
25,212,903.00 |
January 18, 2024 |
72.75 |
72.75 |
72.75 |
72.75 |
72.75 |
50.00 |
3,637.50 |
January 17, 2024 |
72.80 |
72.80 |
72.80 |
72.80 |
72.80 |
130.00 |
9,464.00 |
January 16, 2024 |
70.70 |
70.70 |
70.50 |
70.50 |
70.51 |
16,000.00 |
1,128,159.00 |
January 15, 2024 |
70.25 |
70.25 |
70.25 |
70.25 |
70.25 |
20.00 |
1,405.00 |
January 11, 2024 |
72.60 |
72.65 |
70.40 |
72.65 |
70.85 |
16,730.00 |
1,185,288.00 |
January 10, 2024 |
72.00 |
72.00 |
70.30 |
70.35 |
70.52 |
8,350.00 |
588,882.00 |
January 9, 2024 |
70.10 |
72.80 |
70.10 |
72.75 |
71.11 |
6,800.00 |
483,517.50 |
January 8, 2024 |
72.75 |
72.75 |
72.75 |
72.75 |
72.75 |
30.00 |
2,182.50 |
January 5, 2024 |
72.40 |
72.40 |
70.10 |
70.10 |
70.29 |
99,520.00 |
6,995,092.00 |
January 4, 2024 |
70.50 |
70.50 |
70.20 |
70.50 |
70.32 |
27,250.00 |
1,916,160.00 |
January 2, 2024 |
72.85 |
72.85 |
72.85 |
72.85 |
72.85 |
4,020.00 |
292,857.00 |
Stock Code: SMC2J
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
September 30, 2024 |
69.50 |
69.50 |
69.50 |
69.50 |
69.50 |
31,720.00 |
2,204,540.00 |
September 27, 2024 |
69.50 |
69.50 |
69.45 |
69.50 |
69.50 |
12,310.00 |
855,544.50 |
September 26, 2024 |
69.50 |
69.50 |
69.50 |
69.50 |
69.50 |
24,770.00 |
1,721,515.00 |
September 25, 2024 |
69.50 |
69.50 |
69.50 |
69.50 |
69.50 |
52,210.00 |
3,628,595.00 |
September 24, 2024 |
69.50 |
69.50 |
69.50 |
69.50 |
69.50 |
14,500.00 |
1,007,750.00 |
September 23, 2024 |
69.25 |
69.25 |
69.25 |
69.25 |
69.25 |
29,700.00 |
2,056,725.00 |
September 18, 2024 |
70.80 |
70.80 |
68.55 |
68.55 |
69.74 |
17,840.00 |
1,244,204.50 |
September 17, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
3,000.00 |
210,000.00 |
September 13, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
2,100.00 |
147,000.00 |
September 12, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
14,770.00 |
1,033,900.00 |
September 11, 2024 |
70.00 |
70.00 |
69.00 |
69.00 |
69.02 |
13,460.00 |
928,986.00 |
September 5, 2024 |
68.10 |
68.10 |
68.10 |
68.10 |
68.10 |
2,200.00 |
149,820.00 |
September 3, 2024 |
68.15 |
68.15 |
68.05 |
68.05 |
68.11 |
16,000.00 |
1,089,815.00 |
September 2, 2024 |
69.90 |
71.00 |
68.10 |
68.10 |
70.22 |
19,710.00 |
1,384,052.00 |
August 29, 2024 |
68.50 |
68.50 |
68.50 |
68.50 |
68.50 |
120.00 |
8,220.00 |
August 27, 2024 |
68.05 |
68.05 |
68.05 |
68.05 |
68.05 |
2,200.00 |
149,710.00 |
August 22, 2024 |
68.10 |
68.10 |
68.10 |
68.10 |
68.10 |
1,700.00 |
115,770.00 |
August 21, 2024 |
68.05 |
68.05 |
68.00 |
68.00 |
68.04 |
6,200.00 |
421,850.00 |
August 20, 2024 |
68.50 |
68.50 |
68.00 |
68.00 |
68.24 |
13,300.00 |
907,529.50 |
August 19, 2024 |
70.00 |
70.00 |
68.80 |
68.80 |
68.81 |
1,010.00 |
69,500.00 |
August 16, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
170.00 |
11,900.00 |
August 15, 2024 |
68.50 |
68.50 |
68.50 |
68.50 |
68.50 |
20,410.00 |
1,398,085.00 |
August 14, 2024 |
68.05 |
68.05 |
68.05 |
68.05 |
68.05 |
10.00 |
680.50 |
August 13, 2024 |
68.00 |
68.45 |
68.00 |
68.00 |
68.01 |
15,290.00 |
1,039,940.50 |
August 12, 2024 |
68.45 |
68.50 |
68.45 |
68.50 |
68.47 |
350.00 |
23,964.50 |
August 9, 2024 |
67.60 |
67.60 |
67.60 |
67.60 |
67.60 |
490.00 |
33,124.00 |
August 8, 2024 |
68.50 |
68.50 |
68.45 |
68.45 |
68.49 |
820.00 |
56,165.00 |
August 7, 2024 |
67.55 |
67.55 |
67.55 |
67.55 |
67.55 |
38,200.00 |
2,580,410.00 |
August 6, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
500.00 |
34,000.00 |
August 5, 2024 |
68.50 |
68.50 |
68.50 |
68.50 |
68.50 |
1,460.00 |
100,010.00 |
August 2, 2024 |
67.55 |
68.50 |
67.55 |
68.50 |
67.95 |
870.00 |
59,120.00 |
August 1, 2024 |
68.50 |
68.50 |
67.50 |
67.50 |
67.58 |
92,280.00 |
6,236,180.00 |
July 31, 2024 |
68.50 |
68.50 |
68.50 |
68.50 |
68.50 |
12,330.00 |
844,605.00 |
July 30, 2024 |
68.50 |
68.50 |
68.50 |
68.50 |
68.50 |
310.00 |
21,235.00 |
July 29, 2024 |
68.50 |
68.50 |
67.15 |
67.15 |
67.66 |
13,250.00 |
896,455.00 |
July 26, 2024 |
68.50 |
68.50 |
68.50 |
68.50 |
68.50 |
60.00 |
4,110.00 |
July 25, 2024 |
68.45 |
68.50 |
68.45 |
68.50 |
68.50 |
10,280.00 |
704,156.00 |
July 23, 2024 |
68.45 |
68.45 |
68.45 |
68.45 |
68.45 |
1,220.00 |
83,509.00 |
July 22, 2024 |
68.45 |
68.45 |
68.45 |
68.45 |
68.45 |
600.00 |
41,070.00 |
July 19, 2024 |
67.90 |
68.50 |
67.90 |
68.50 |
68.25 |
17,300.00 |
1,180,666.00 |
July 18, 2024 |
67.35 |
67.80 |
67.35 |
67.40 |
67.45 |
36,050.00 |
2,431,667.50 |
July 17, 2024 |
68.95 |
68.95 |
67.40 |
67.40 |
67.92 |
13,970.00 |
948,886.50 |
July 16, 2024 |
67.40 |
68.95 |
67.40 |
67.40 |
67.40 |
24,510.00 |
1,651,989.50 |
July 15, 2024 |
67.40 |
67.40 |
67.40 |
67.40 |
67.40 |
20.00 |
1,348.00 |
July 8, 2024 |
67.25 |
67.25 |
67.25 |
67.25 |
67.25 |
10.00 |
672.50 |
July 5, 2024 |
69.45 |
69.45 |
66.75 |
66.95 |
67.15 |
14,140.00 |
949,438.50 |
July 4, 2024 |
66.80 |
69.45 |
66.80 |
69.45 |
66.88 |
330.00 |
22,070.50 |
July 3, 2024 |
69.45 |
69.45 |
66.75 |
66.75 |
66.77 |
3,930.00 |
262,408.50 |
July 1, 2024 |
66.55 |
66.55 |
66.55 |
66.55 |
66.55 |
200.00 |
13,310.00 |
June 26, 2024 |
66.40 |
66.40 |
66.40 |
66.40 |
66.40 |
1,100.00 |
73,040.00 |
June 20, 2024 |
69.50 |
69.50 |
69.50 |
69.50 |
69.50 |
1,860.00 |
129,270.00 |
June 19, 2024 |
69.50 |
69.50 |
69.50 |
69.50 |
69.50 |
130.00 |
9,035.00 |
June 18, 2024 |
68.80 |
68.80 |
68.80 |
68.80 |
68.80 |
3,500.00 |
240,800.00 |
June 14, 2024 |
68.85 |
69.00 |
68.80 |
68.80 |
68.94 |
37,210.00 |
2,565,200.50 |
June 13, 2024 |
68.85 |
68.85 |
68.85 |
68.85 |
68.85 |
1,070.00 |
73,669.50 |
June 11, 2024 |
68.85 |
68.85 |
68.85 |
68.85 |
68.85 |
90.00 |
6,196.50 |
June 10, 2024 |
67.55 |
67.55 |
67.50 |
67.50 |
67.54 |
5,000.00 |
337,720.50 |
June 7, 2024 |
67.55 |
67.55 |
67.55 |
67.55 |
67.55 |
590.00 |
39,854.50 |
June 6, 2024 |
67.50 |
67.50 |
67.50 |
67.50 |
67.50 |
2,000.00 |
135,000.00 |
June 4, 2024 |
67.00 |
68.10 |
67.00 |
68.10 |
67.70 |
6,420.00 |
434,660.00 |
June 3, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
80.00 |
5,440.00 |
May 31, 2024 |
67.00 |
67.00 |
66.30 |
66.30 |
66.64 |
13,400.00 |
893,010.00 |
May 30, 2024 |
67.00 |
67.00 |
67.00 |
67.00 |
67.00 |
92,500.00 |
6,197,500.00 |
May 28, 2024 |
68.85 |
68.85 |
66.75 |
66.75 |
66.76 |
2,010.00 |
134,188.50 |
May 27, 2024 |
67.05 |
67.10 |
67.00 |
67.05 |
67.04 |
27,010.00 |
1,810,632.50 |
May 24, 2024 |
68.85 |
68.85 |
68.85 |
68.85 |
68.85 |
10.00 |
688.50 |
May 21, 2024 |
67.30 |
67.30 |
67.05 |
67.05 |
67.24 |
5,930.00 |
398,709.00 |
May 20, 2024 |
69.00 |
69.00 |
69.00 |
69.00 |
69.00 |
190.00 |
13,110.00 |
May 17, 2024 |
69.00 |
69.00 |
69.00 |
69.00 |
69.00 |
10.00 |
690.00 |
May 16, 2024 |
66.65 |
69.00 |
66.65 |
69.00 |
68.91 |
7,680.00 |
529,232.00 |
May 15, 2024 |
68.75 |
68.85 |
68.75 |
68.85 |
68.84 |
15,000.00 |
1,032,720.00 |
May 10, 2024 |
66.20 |
68.80 |
66.15 |
68.80 |
66.22 |
13,700.00 |
907,235.00 |
May 9, 2024 |
66.30 |
66.30 |
66.30 |
66.30 |
66.30 |
1,000.00 |
66,300.00 |
May 8, 2024 |
67.60 |
67.60 |
65.05 |
66.15 |
66.61 |
54,140.00 |
3,606,173.00 |
May 7, 2024 |
68.00 |
68.00 |
67.30 |
67.60 |
67.60 |
11,070.00 |
748,382.00 |
May 2, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
500.00 |
34,000.00 |
April 30, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
500.00 |
34,000.00 |
April 29, 2024 |
68.00 |
69.00 |
68.00 |
69.00 |
68.62 |
600.00 |
41,170.00 |
April 26, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
5,000.00 |
340,000.00 |
April 24, 2024 |
69.60 |
69.60 |
69.60 |
69.60 |
69.60 |
10.00 |
696.00 |
April 23, 2024 |
68.05 |
68.05 |
67.20 |
67.20 |
67.60 |
23,400.00 |
1,581,898.50 |
April 22, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
1,100.00 |
74,800.00 |
April 19, 2024 |
69.00 |
69.60 |
69.00 |
69.60 |
69.25 |
7,160.00 |
495,798.00 |
April 18, 2024 |
68.00 |
69.00 |
68.00 |
69.00 |
68.40 |
5,020.00 |
343,360.00 |
April 17, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
5,600.00 |
380,800.00 |
April 16, 2024 |
69.00 |
69.00 |
69.00 |
69.00 |
69.00 |
44,700.00 |
3,084,300.00 |
April 12, 2024 |
69.00 |
69.95 |
69.00 |
69.95 |
69.93 |
610.00 |
42,660.00 |
April 11, 2024 |
69.00 |
69.00 |
69.00 |
69.00 |
69.00 |
10.00 |
690.00 |
April 8, 2024 |
68.50 |
69.00 |
68.50 |
69.00 |
68.58 |
7,930.00 |
543,835.00 |
April 5, 2024 |
68.25 |
68.25 |
68.20 |
68.20 |
68.20 |
2,700.00 |
184,145.00 |
April 3, 2024 |
69.50 |
69.50 |
68.20 |
68.20 |
68.22 |
600.00 |
40,933.00 |
April 2, 2024 |
69.95 |
69.95 |
69.95 |
69.95 |
69.95 |
30.00 |
2,098.50 |
March 27, 2024 |
68.05 |
70.70 |
68.05 |
70.70 |
68.06 |
42,700.00 |
2,906,000.00 |
March 26, 2024 |
70.80 |
70.80 |
68.00 |
69.00 |
68.90 |
20,080.00 |
1,383,556.50 |
March 25, 2024 |
69.05 |
69.05 |
69.05 |
69.05 |
69.05 |
100.00 |
6,905.00 |
March 20, 2024 |
70.80 |
70.80 |
69.00 |
69.00 |
69.39 |
1,390.00 |
96,457.00 |
March 19, 2024 |
69.05 |
70.00 |
69.00 |
70.00 |
69.89 |
19,700.00 |
1,376,825.00 |
March 18, 2024 |
69.00 |
69.10 |
69.00 |
69.00 |
69.01 |
2,500.00 |
172,520.00 |
March 14, 2024 |
70.65 |
70.65 |
70.05 |
70.05 |
70.11 |
7,710.00 |
540,511.50 |
March 13, 2024 |
70.05 |
71.00 |
70.05 |
71.00 |
70.06 |
1,820.00 |
127,510.00 |
March 6, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
7,000.00 |
497,000.00 |
March 4, 2024 |
71.70 |
71.70 |
71.70 |
71.70 |
71.70 |
10.00 |
717.00 |
March 1, 2024 |
71.70 |
71.70 |
71.70 |
71.70 |
71.70 |
10.00 |
717.00 |
February 28, 2024 |
71.00 |
71.00 |
70.05 |
70.05 |
70.19 |
13,400.00 |
940,570.00 |
February 27, 2024 |
71.85 |
71.85 |
71.85 |
71.85 |
71.85 |
500.00 |
35,925.00 |
February 26, 2024 |
71.90 |
71.90 |
71.90 |
71.90 |
71.90 |
1,500.00 |
107,850.00 |
February 23, 2024 |
71.90 |
71.90 |
71.10 |
71.90 |
71.65 |
12,310.00 |
881,979.00 |
February 22, 2024 |
71.90 |
71.90 |
71.90 |
71.90 |
71.90 |
2,200.00 |
158,180.00 |
February 21, 2024 |
70.10 |
71.90 |
70.10 |
71.90 |
70.11 |
33,170.00 |
2,325,523.00 |
February 20, 2024 |
71.90 |
71.90 |
71.50 |
71.50 |
71.54 |
890.00 |
63,675.00 |
February 19, 2024 |
70.05 |
70.05 |
70.05 |
70.05 |
70.05 |
10,500.00 |
735,525.00 |
February 16, 2024 |
70.10 |
70.10 |
70.10 |
70.10 |
70.10 |
2,000.00 |
140,200.00 |
February 15, 2024 |
70.10 |
70.10 |
70.05 |
70.10 |
70.07 |
20,300.00 |
1,422,515.00 |
February 8, 2024 |
70.05 |
70.25 |
70.05 |
70.05 |
70.06 |
19,080.00 |
1,336,804.00 |
February 7, 2024 |
70.05 |
70.20 |
70.05 |
70.20 |
70.12 |
2,300.00 |
161,265.00 |
February 6, 2024 |
70.05 |
70.05 |
70.05 |
70.05 |
70.05 |
4,400.00 |
308,220.00 |
February 5, 2024 |
70.00 |
70.00 |
69.80 |
69.80 |
69.89 |
11,300.00 |
789,702.00 |
February 2, 2024 |
70.15 |
70.15 |
70.00 |
70.05 |
70.04 |
52,900.00 |
3,705,380.00 |
January 31, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
13,340.00 |
947,140.00 |
January 26, 2024 |
70.00 |
71.00 |
70.00 |
71.00 |
70.42 |
3,990.00 |
280,960.00 |
January 25, 2024 |
70.65 |
70.65 |
70.65 |
70.65 |
70.65 |
500.00 |
35,325.00 |
January 24, 2024 |
72.95 |
72.95 |
71.50 |
71.50 |
71.52 |
1,520.00 |
108,709.00 |
January 23, 2024 |
70.00 |
70.00 |
69.40 |
69.40 |
69.76 |
14,000.00 |
976,600.00 |
January 22, 2024 |
73.90 |
73.90 |
73.00 |
73.00 |
73.08 |
110.00 |
8,039.00 |
January 19, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
2,100.00 |
147,000.00 |
January 18, 2024 |
69.40 |
69.60 |
69.40 |
69.60 |
69.52 |
16,700.00 |
1,160,980.00 |
January 17, 2024 |
69.10 |
69.20 |
69.10 |
69.20 |
69.10 |
2,090.00 |
144,428.00 |
January 16, 2024 |
68.80 |
68.85 |
68.80 |
68.85 |
68.83 |
11,910.00 |
819,810.00 |
January 15, 2024 |
68.10 |
68.15 |
68.10 |
68.15 |
68.10 |
2,280.00 |
155,270.50 |
January 12, 2024 |
67.80 |
69.20 |
67.20 |
68.55 |
68.26 |
95,940.00 |
6,548,567.00 |
January 11, 2024 |
67.30 |
67.30 |
67.00 |
67.00 |
67.05 |
73,300.00 |
4,914,674.50 |
January 10, 2024 |
67.90 |
67.95 |
67.90 |
67.95 |
67.95 |
5,940.00 |
403,618.50 |
January 9, 2024 |
67.95 |
67.95 |
67.90 |
67.90 |
67.92 |
20.00 |
1,358.50 |
January 8, 2024 |
67.95 |
67.95 |
67.95 |
67.95 |
67.95 |
1,010.00 |
68,629.50 |
January 5, 2024 |
67.50 |
67.95 |
67.05 |
67.05 |
67.45 |
7,150.00 |
482,251.50 |
January 4, 2024 |
67.95 |
67.95 |
67.95 |
67.95 |
67.95 |
220.00 |
14,949.00 |
January 2, 2024 |
67.95 |
67.95 |
67.95 |
67.95 |
67.95 |
500.00 |
33,975.00 |
Stock Code: SMC2K
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 3, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
4,400.00 |
299,200.00 |
October 2, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
8,130.00 |
552,840.00 |
October 1, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
200.00 |
13,600.00 |
September 27, 2024 |
69.15 |
69.15 |
69.15 |
69.15 |
69.15 |
100.00 |
6,915.00 |
September 25, 2024 |
67.00 |
67.10 |
67.00 |
67.00 |
67.00 |
12,000.00 |
804,050.00 |
September 24, 2024 |
65.35 |
69.05 |
65.35 |
69.05 |
68.50 |
3,340.00 |
228,777.00 |
September 23, 2024 |
66.60 |
68.95 |
66.60 |
68.95 |
67.77 |
40.00 |
2,711.00 |
September 20, 2024 |
69.60 |
69.60 |
69.60 |
69.60 |
69.60 |
10.00 |
696.00 |
September 19, 2024 |
69.65 |
69.65 |
69.65 |
69.65 |
69.65 |
40.00 |
2,786.00 |
September 18, 2024 |
67.60 |
67.60 |
67.60 |
67.60 |
67.60 |
500.00 |
33,800.00 |
September 17, 2024 |
67.20 |
69.70 |
67.20 |
67.55 |
68.26 |
14,380.00 |
981,557.00 |
September 16, 2024 |
69.65 |
69.65 |
67.15 |
67.20 |
67.20 |
7,580.00 |
509,346.00 |
September 13, 2024 |
69.70 |
69.70 |
69.70 |
69.70 |
69.70 |
5,060.00 |
352,682.00 |
September 12, 2024 |
66.95 |
68.95 |
66.95 |
68.95 |
67.01 |
11,120.00 |
745,181.00 |
September 11, 2024 |
67.15 |
69.70 |
66.80 |
66.80 |
66.87 |
73,790.00 |
4,934,147.50 |
September 10, 2024 |
69.75 |
69.80 |
69.75 |
69.80 |
69.79 |
1,000.00 |
69,790.00 |
September 9, 2024 |
69.80 |
69.80 |
69.80 |
69.80 |
69.80 |
50.00 |
3,490.00 |
September 6, 2024 |
69.90 |
69.95 |
69.90 |
69.95 |
69.95 |
2,100.00 |
146,885.00 |
September 5, 2024 |
67.95 |
70.00 |
67.95 |
70.00 |
69.14 |
29,000.00 |
2,005,150.50 |
September 3, 2024 |
66.85 |
67.95 |
66.85 |
67.45 |
67.09 |
5,180.00 |
347,523.50 |
September 2, 2024 |
67.00 |
67.95 |
67.00 |
67.00 |
67.10 |
850.00 |
57,035.50 |
August 30, 2024 |
67.00 |
67.00 |
66.90 |
67.00 |
67.00 |
67,580.00 |
4,527,780.00 |
August 29, 2024 |
67.00 |
67.00 |
66.85 |
67.00 |
66.91 |
22,560.00 |
1,509,510.00 |
August 28, 2024 |
67.00 |
67.00 |
66.75 |
67.00 |
66.94 |
4,160.00 |
278,482.50 |
August 27, 2024 |
66.75 |
67.10 |
66.75 |
67.00 |
67.01 |
28,440.00 |
1,905,760.00 |
August 22, 2024 |
67.00 |
68.00 |
67.00 |
67.00 |
67.36 |
28,890.00 |
1,945,990.00 |
August 21, 2024 |
67.05 |
68.00 |
66.50 |
67.00 |
66.98 |
36,370.00 |
2,436,085.00 |
August 20, 2024 |
68.00 |
68.45 |
68.00 |
68.45 |
68.03 |
19,450.00 |
1,323,140.00 |
August 16, 2024 |
68.00 |
68.00 |
67.95 |
68.00 |
68.00 |
2,510.00 |
170,668.00 |
August 15, 2024 |
66.80 |
67.95 |
66.80 |
67.95 |
67.09 |
20,060.00 |
1,345,827.00 |
August 14, 2024 |
67.95 |
67.95 |
67.95 |
67.95 |
67.95 |
226,900.00 |
15,417,855.00 |
August 13, 2024 |
67.95 |
67.95 |
66.75 |
66.75 |
67.84 |
110.00 |
7,462.50 |
August 12, 2024 |
67.95 |
67.95 |
67.95 |
67.95 |
67.95 |
30.00 |
2,038.50 |
August 7, 2024 |
66.45 |
68.00 |
66.45 |
67.95 |
66.48 |
40,690.00 |
2,704,907.50 |
August 6, 2024 |
68.00 |
68.00 |
66.50 |
66.50 |
66.61 |
13,520.00 |
900,515.00 |
August 5, 2024 |
68.20 |
68.20 |
66.65 |
66.65 |
66.74 |
4,230.00 |
282,296.00 |
August 1, 2024 |
66.65 |
68.15 |
66.60 |
68.15 |
67.66 |
8,850.00 |
598,800.00 |
July 31, 2024 |
66.55 |
67.50 |
66.55 |
66.70 |
66.81 |
14,000.00 |
935,315.00 |
July 30, 2024 |
66.30 |
66.30 |
66.30 |
66.30 |
66.30 |
1,000.00 |
66,300.00 |
July 29, 2024 |
66.00 |
66.10 |
66.00 |
66.10 |
66.01 |
5,500.00 |
363,050.00 |
July 26, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
3,000.00 |
204,000.00 |
July 25, 2024 |
68.15 |
68.20 |
68.15 |
68.20 |
68.20 |
9,000.00 |
613,785.00 |
July 22, 2024 |
66.70 |
67.95 |
66.70 |
66.70 |
66.82 |
2,540.00 |
169,728.00 |
July 19, 2024 |
68.15 |
68.15 |
67.50 |
68.15 |
67.50 |
8,050.00 |
543,407.50 |
July 18, 2024 |
67.50 |
67.50 |
66.65 |
66.65 |
66.68 |
4,000.00 |
266,711.50 |
July 17, 2024 |
68.15 |
68.15 |
67.50 |
67.50 |
67.50 |
18,260.00 |
1,232,584.50 |
July 16, 2024 |
68.20 |
68.20 |
66.75 |
66.75 |
66.77 |
404,720.00 |
27,021,894.00 |
July 15, 2024 |
68.00 |
68.35 |
68.00 |
68.35 |
68.31 |
4,500.00 |
307,400.00 |
July 12, 2024 |
66.70 |
67.50 |
66.65 |
67.50 |
66.65 |
8,110.00 |
540,540.50 |
July 11, 2024 |
66.70 |
66.70 |
66.65 |
66.65 |
66.65 |
1,300.00 |
86,650.00 |
July 10, 2024 |
68.00 |
68.30 |
66.60 |
68.15 |
66.88 |
5,620.00 |
375,891.50 |
July 9, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
20.00 |
1,360.00 |
July 8, 2024 |
68.45 |
68.45 |
66.40 |
66.50 |
67.67 |
8,290.00 |
560,957.00 |
July 5, 2024 |
68.45 |
68.45 |
68.00 |
68.00 |
68.39 |
230.00 |
15,730.00 |
July 3, 2024 |
66.20 |
66.20 |
66.20 |
66.20 |
66.20 |
500.00 |
33,100.00 |
July 2, 2024 |
66.00 |
66.00 |
66.00 |
66.00 |
66.00 |
500.00 |
33,000.00 |
July 1, 2024 |
66.05 |
68.55 |
66.05 |
68.55 |
66.06 |
9,810.00 |
648,075.50 |
June 28, 2024 |
67.00 |
67.00 |
67.00 |
67.00 |
67.00 |
740.00 |
49,580.00 |
June 27, 2024 |
66.50 |
66.50 |
66.50 |
66.50 |
66.50 |
29,220.00 |
1,943,130.00 |
June 26, 2024 |
66.10 |
66.10 |
66.10 |
66.10 |
66.10 |
4,500.00 |
297,450.00 |
June 24, 2024 |
66.05 |
66.05 |
66.05 |
66.05 |
66.05 |
200.00 |
13,210.00 |
June 21, 2024 |
68.70 |
68.70 |
68.70 |
68.70 |
68.70 |
300.00 |
20,610.00 |
June 20, 2024 |
68.70 |
68.70 |
68.70 |
68.70 |
68.70 |
190.00 |
13,053.00 |
June 19, 2024 |
68.55 |
68.70 |
68.55 |
68.70 |
68.61 |
11,050.00 |
758,086.00 |
June 18, 2024 |
68.55 |
68.70 |
66.75 |
66.75 |
67.25 |
33,000.00 |
2,219,342.50 |
June 14, 2024 |
68.65 |
68.70 |
68.65 |
68.65 |
68.69 |
840.00 |
57,695.50 |
June 13, 2024 |
66.65 |
66.65 |
66.65 |
66.65 |
66.65 |
5,000.00 |
333,250.00 |
June 10, 2024 |
68.65 |
68.65 |
66.50 |
66.50 |
67.58 |
15,800.00 |
1,067,720.00 |
June 7, 2024 |
66.30 |
68.65 |
66.30 |
66.45 |
66.39 |
27,040.00 |
1,795,293.00 |
June 5, 2024 |
66.15 |
66.15 |
66.00 |
66.00 |
66.04 |
20,000.00 |
1,320,837.00 |
June 4, 2024 |
67.10 |
67.10 |
66.00 |
66.10 |
66.11 |
24,630.00 |
1,628,312.50 |
June 3, 2024 |
68.50 |
68.50 |
68.50 |
68.50 |
68.50 |
60.00 |
4,110.00 |
May 24, 2024 |
67.05 |
68.85 |
66.80 |
68.85 |
66.96 |
3,510.00 |
235,013.50 |
May 23, 2024 |
68.80 |
68.90 |
66.80 |
66.80 |
67.07 |
15,400.00 |
1,032,820.00 |
May 22, 2024 |
66.80 |
68.95 |
66.50 |
66.60 |
68.22 |
21,130.00 |
1,441,404.00 |
May 21, 2024 |
66.20 |
66.20 |
66.20 |
66.20 |
66.20 |
5,000.00 |
331,000.00 |
May 17, 2024 |
68.85 |
68.85 |
68.85 |
68.85 |
68.85 |
150.00 |
10,327.50 |
May 16, 2024 |
68.85 |
68.85 |
68.85 |
68.85 |
68.85 |
150.00 |
10,327.50 |
May 15, 2024 |
68.90 |
68.90 |
68.85 |
68.85 |
68.85 |
11,060.00 |
761,481.50 |
May 13, 2024 |
67.00 |
67.00 |
66.00 |
66.00 |
66.07 |
1,550.00 |
102,410.00 |
May 10, 2024 |
66.00 |
66.00 |
66.00 |
66.00 |
66.00 |
500.00 |
33,000.00 |
May 8, 2024 |
66.00 |
66.05 |
66.00 |
66.05 |
66.00 |
21,860.00 |
1,442,792.50 |
May 7, 2024 |
66.05 |
66.50 |
66.05 |
66.05 |
66.09 |
41,490.00 |
2,742,034.50 |
May 6, 2024 |
65.90 |
69.00 |
65.90 |
69.00 |
65.96 |
510.00 |
33,640.00 |
May 3, 2024 |
65.80 |
65.95 |
65.80 |
65.90 |
65.89 |
5,310.00 |
349,879.50 |
April 30, 2024 |
68.90 |
68.90 |
65.60 |
65.65 |
65.99 |
10,130.00 |
668,455.00 |
April 29, 2024 |
69.00 |
69.00 |
69.00 |
69.00 |
69.00 |
9,000.00 |
621,000.00 |
April 26, 2024 |
69.85 |
69.85 |
65.00 |
65.00 |
66.76 |
29,410.00 |
1,963,273.50 |
April 25, 2024 |
67.70 |
67.70 |
67.70 |
67.70 |
67.70 |
7,000.00 |
473,900.00 |
April 24, 2024 |
69.95 |
69.95 |
69.95 |
69.95 |
69.95 |
4,610.00 |
322,469.50 |
April 23, 2024 |
67.75 |
69.60 |
67.75 |
67.75 |
68.57 |
13,880.00 |
951,803.00 |
April 19, 2024 |
67.75 |
67.75 |
67.70 |
67.70 |
67.70 |
6,700.00 |
453,616.00 |
April 18, 2024 |
69.70 |
69.70 |
69.45 |
69.45 |
69.70 |
8,010.00 |
558,294.50 |
April 17, 2024 |
67.80 |
67.80 |
67.75 |
67.75 |
67.79 |
15,700.00 |
1,064,336.00 |
April 15, 2024 |
69.80 |
69.80 |
69.75 |
69.75 |
69.76 |
60.00 |
4,185.50 |
April 12, 2024 |
69.80 |
69.80 |
69.80 |
69.80 |
69.80 |
1,850.00 |
129,130.00 |
April 11, 2024 |
67.90 |
69.85 |
67.70 |
67.70 |
68.46 |
19,690.00 |
1,347,924.50 |
April 8, 2024 |
69.90 |
69.90 |
69.90 |
69.90 |
69.90 |
20.00 |
1,398.00 |
April 5, 2024 |
69.95 |
69.95 |
69.95 |
69.95 |
69.95 |
50.00 |
3,497.50 |
April 3, 2024 |
69.95 |
69.95 |
69.95 |
69.95 |
69.95 |
20.00 |
1,399.00 |
April 1, 2024 |
67.70 |
67.70 |
67.70 |
67.70 |
67.70 |
8,610.00 |
582,897.00 |
March 26, 2024 |
67.50 |
67.50 |
67.50 |
67.50 |
67.50 |
230.00 |
15,525.00 |
March 25, 2024 |
67.50 |
67.50 |
67.40 |
67.45 |
67.44 |
990.00 |
66,765.50 |
March 22, 2024 |
67.55 |
67.55 |
67.50 |
67.50 |
67.54 |
260.00 |
17,560.00 |
March 20, 2024 |
68.05 |
70.00 |
68.00 |
70.00 |
68.04 |
19,150.00 |
1,302,948.50 |
March 19, 2024 |
69.80 |
69.80 |
69.00 |
69.00 |
69.59 |
20,000.00 |
1,391,892.00 |
March 15, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
230.00 |
16,100.00 |
March 14, 2024 |
69.80 |
69.80 |
69.80 |
69.80 |
69.80 |
250.00 |
17,450.00 |
March 13, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
1,000.00 |
70,000.00 |
March 12, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
50.00 |
3,500.00 |
March 11, 2024 |
69.80 |
70.00 |
69.80 |
70.00 |
69.99 |
420.00 |
29,396.00 |
March 8, 2024 |
73.20 |
73.20 |
69.80 |
73.00 |
70.59 |
21,010.00 |
1,483,197.00 |
March 6, 2024 |
73.25 |
73.25 |
70.00 |
70.00 |
70.54 |
1,200.00 |
84,650.00 |
March 5, 2024 |
70.00 |
73.30 |
69.90 |
70.00 |
69.96 |
41,820.00 |
2,925,901.00 |
March 4, 2024 |
69.90 |
70.00 |
69.90 |
70.00 |
70.00 |
3,010.00 |
210,699.00 |
March 1, 2024 |
69.90 |
69.95 |
69.90 |
69.90 |
69.91 |
16,000.00 |
1,118,500.00 |
February 27, 2024 |
69.95 |
69.95 |
69.95 |
69.95 |
69.95 |
10,000.00 |
699,500.00 |
February 26, 2024 |
70.00 |
70.00 |
69.80 |
69.85 |
69.82 |
15,350.00 |
1,071,742.50 |
February 22, 2024 |
70.15 |
73.50 |
70.00 |
73.50 |
70.07 |
43,250.00 |
3,030,370.00 |
February 20, 2024 |
73.00 |
75.00 |
73.00 |
73.50 |
74.42 |
20,060.00 |
1,492,850.00 |
February 19, 2024 |
70.20 |
70.20 |
70.05 |
70.05 |
70.05 |
19,950.00 |
1,397,499.00 |
February 16, 2024 |
70.05 |
70.50 |
70.05 |
70.05 |
70.07 |
54,400.00 |
3,811,790.00 |
February 15, 2024 |
70.55 |
70.55 |
70.45 |
70.45 |
70.46 |
11,050.00 |
778,539.50 |
February 14, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
15,880.00 |
1,127,480.00 |
February 13, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
560.00 |
39,760.00 |
February 12, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
11,250.00 |
798,750.00 |
February 7, 2024 |
71.00 |
71.05 |
71.00 |
71.00 |
71.00 |
9,450.00 |
670,975.00 |
February 6, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
43,500.00 |
3,088,500.00 |
February 5, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
57,240.00 |
4,064,040.00 |
February 1, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
70.00 |
4,970.00 |
January 31, 2024 |
70.65 |
71.00 |
70.65 |
71.00 |
71.00 |
320,540.00 |
22,758,165.00 |
January 30, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
500.00 |
35,000.00 |
January 26, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
1,400.00 |
98,000.00 |
January 25, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
2,000.00 |
140,000.00 |
January 24, 2024 |
69.90 |
70.00 |
69.90 |
70.00 |
69.99 |
4,400.00 |
307,950.00 |
January 23, 2024 |
69.90 |
69.90 |
69.90 |
69.90 |
69.90 |
66,600.00 |
4,655,340.00 |
January 22, 2024 |
69.60 |
69.65 |
69.60 |
69.65 |
69.62 |
1,000.00 |
69,625.00 |
January 18, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
2,000.00 |
140,000.00 |
January 17, 2024 |
69.00 |
70.00 |
69.00 |
69.30 |
69.73 |
8,720.00 |
608,069.00 |
January 16, 2024 |
69.30 |
69.30 |
69.30 |
69.30 |
69.30 |
5,000.00 |
346,500.00 |
January 15, 2024 |
69.00 |
69.00 |
68.10 |
68.20 |
68.17 |
1,280.00 |
87,259.00 |
January 12, 2024 |
68.50 |
69.00 |
68.50 |
69.00 |
68.86 |
34,910.00 |
2,403,950.00 |
January 11, 2024 |
68.00 |
68.00 |
67.25 |
67.25 |
67.29 |
8,380.00 |
563,930.00 |
January 10, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
670.00 |
45,560.00 |
January 8, 2024 |
68.75 |
68.75 |
68.75 |
68.75 |
68.75 |
110.00 |
7,562.50 |
January 5, 2024 |
68.90 |
68.90 |
66.00 |
66.10 |
66.06 |
16,760.00 |
1,107,183.00 |
January 4, 2024 |
69.00 |
69.00 |
69.00 |
69.00 |
69.00 |
200.00 |
13,800.00 |
January 2, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
500.00 |
34,000.00 |
Stock Code: SMC2L
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 3, 2024 |
76.55 |
78.30 |
76.55 |
78.30 |
76.89 |
85,000.00 |
6,535,350.00 |
September 26, 2024 |
78.30 |
78.30 |
78.30 |
78.30 |
78.30 |
300.00 |
23,490.00 |
September 18, 2024 |
78.30 |
78.30 |
78.30 |
78.30 |
78.30 |
40.00 |
3,132.00 |
September 12, 2024 |
78.30 |
78.30 |
78.30 |
78.30 |
78.30 |
30.00 |
2,349.00 |
September 10, 2024 |
77.00 |
78.30 |
77.00 |
78.30 |
77.02 |
67,700.00 |
5,214,200.00 |
September 6, 2024 |
78.30 |
78.30 |
78.30 |
78.30 |
78.30 |
1,200.00 |
93,960.00 |
September 4, 2024 |
77.00 |
78.30 |
77.00 |
78.30 |
77.43 |
1,500.00 |
116,150.00 |
September 3, 2024 |
78.25 |
78.30 |
78.25 |
78.30 |
78.26 |
4,000.00 |
313,050.00 |
August 29, 2024 |
77.50 |
78.30 |
77.50 |
78.30 |
78.23 |
1,100.00 |
86,050.00 |
August 27, 2024 |
76.55 |
78.30 |
76.55 |
78.30 |
77.08 |
29,000.00 |
2,235,300.00 |
August 21, 2024 |
76.60 |
78.30 |
76.55 |
78.30 |
77.17 |
8,400.00 |
648,200.00 |
August 12, 2024 |
76.85 |
78.30 |
76.50 |
78.30 |
76.79 |
63,400.00 |
4,868,635.00 |
August 8, 2024 |
78.25 |
78.30 |
78.25 |
78.30 |
78.27 |
2,000.00 |
156,545.00 |
August 7, 2024 |
77.00 |
78.25 |
77.00 |
78.25 |
77.38 |
3,300.00 |
255,350.00 |
August 6, 2024 |
76.55 |
78.30 |
76.55 |
78.30 |
77.39 |
26,500.00 |
2,050,779.50 |
August 5, 2024 |
77.00 |
78.30 |
77.00 |
78.30 |
77.48 |
7,600.00 |
588,820.00 |
July 29, 2024 |
76.55 |
78.30 |
76.55 |
78.30 |
77.40 |
4,100.00 |
317,355.00 |
July 23, 2024 |
78.30 |
78.30 |
78.30 |
78.30 |
78.30 |
1,620.00 |
126,846.00 |
July 22, 2024 |
78.30 |
78.30 |
76.25 |
78.30 |
76.91 |
10,720.00 |
824,516.00 |
July 19, 2024 |
78.10 |
78.30 |
78.10 |
78.30 |
78.20 |
90,000.00 |
7,037,889.00 |
July 12, 2024 |
76.35 |
78.10 |
76.05 |
78.10 |
76.23 |
62,400.00 |
4,756,482.50 |
July 11, 2024 |
77.70 |
78.20 |
77.70 |
78.20 |
78.03 |
54,810.00 |
4,276,579.50 |
July 9, 2024 |
76.30 |
77.90 |
76.30 |
77.90 |
76.55 |
650.00 |
49,755.00 |
July 8, 2024 |
77.90 |
77.95 |
76.30 |
77.90 |
77.64 |
3,350.00 |
260,085.00 |
July 3, 2024 |
76.05 |
77.95 |
76.05 |
77.95 |
77.06 |
51,080.00 |
3,936,396.00 |
July 1, 2024 |
77.95 |
77.95 |
77.00 |
77.95 |
77.22 |
5,350.00 |
413,120.00 |
June 25, 2024 |
77.95 |
77.95 |
77.95 |
77.95 |
77.95 |
34,730.00 |
2,707,203.50 |
June 24, 2024 |
77.95 |
77.95 |
77.95 |
77.95 |
77.95 |
3,270.00 |
254,896.50 |
June 21, 2024 |
77.95 |
77.95 |
77.95 |
77.95 |
77.95 |
1,700.00 |
132,515.00 |
June 19, 2024 |
77.60 |
78.00 |
76.50 |
78.00 |
77.40 |
5,030.00 |
389,303.00 |
June 13, 2024 |
77.60 |
78.00 |
77.60 |
77.60 |
77.90 |
2,650.00 |
206,440.00 |
June 11, 2024 |
77.50 |
78.00 |
76.15 |
78.00 |
76.50 |
5,600.00 |
428,425.00 |
June 10, 2024 |
76.10 |
78.00 |
76.00 |
78.00 |
76.56 |
18,400.00 |
1,408,770.00 |
June 7, 2024 |
77.95 |
78.20 |
77.95 |
78.20 |
78.03 |
44,180.00 |
3,447,284.00 |
June 6, 2024 |
76.20 |
78.00 |
76.10 |
78.00 |
76.35 |
76,990.00 |
5,878,320.00 |
June 5, 2024 |
76.15 |
78.00 |
76.15 |
78.00 |
77.36 |
45,200.00 |
3,496,863.50 |
May 30, 2024 |
76.00 |
77.60 |
75.70 |
77.60 |
75.94 |
5,530.00 |
419,960.00 |
May 29, 2024 |
76.60 |
76.60 |
76.00 |
76.05 |
76.11 |
5,400.00 |
410,978.00 |
May 28, 2024 |
77.60 |
77.60 |
77.60 |
77.60 |
77.60 |
120.00 |
9,312.00 |
May 27, 2024 |
76.10 |
77.60 |
76.10 |
77.60 |
77.46 |
110.00 |
8,521.00 |
May 24, 2024 |
77.60 |
77.60 |
77.60 |
77.60 |
77.60 |
1,900.00 |
147,440.00 |
May 22, 2024 |
76.40 |
77.60 |
76.00 |
77.60 |
76.13 |
27,600.00 |
2,101,173.00 |
May 21, 2024 |
77.00 |
77.90 |
76.30 |
77.90 |
76.68 |
600.00 |
46,010.00 |
May 20, 2024 |
76.30 |
76.30 |
76.30 |
76.30 |
76.30 |
5,000.00 |
381,500.00 |
May 17, 2024 |
77.95 |
77.95 |
77.95 |
77.95 |
77.95 |
110.00 |
8,574.50 |
May 16, 2024 |
76.20 |
78.00 |
76.20 |
78.00 |
76.60 |
13,000.00 |
995,854.00 |
May 15, 2024 |
77.95 |
77.95 |
77.95 |
77.95 |
77.95 |
80.00 |
6,236.00 |
May 14, 2024 |
76.10 |
78.00 |
76.10 |
78.00 |
76.34 |
38,200.00 |
2,916,297.50 |
May 10, 2024 |
77.95 |
77.95 |
77.95 |
77.95 |
77.95 |
680.00 |
53,006.00 |
May 6, 2024 |
77.95 |
77.95 |
77.95 |
77.95 |
77.95 |
20.00 |
1,559.00 |
May 2, 2024 |
77.60 |
78.00 |
77.00 |
78.00 |
77.39 |
16,360.00 |
1,266,180.00 |
April 29, 2024 |
76.25 |
78.00 |
75.00 |
78.00 |
76.02 |
275,000.00 |
20,905,595.00 |
April 25, 2024 |
77.60 |
78.00 |
77.60 |
78.00 |
77.65 |
1,020.00 |
79,200.00 |
April 24, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
60.00 |
4,680.00 |
April 23, 2024 |
77.00 |
78.00 |
77.00 |
78.00 |
77.77 |
1,300.00 |
101,100.00 |
April 19, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
480.00 |
37,440.00 |
April 18, 2024 |
78.20 |
78.20 |
78.20 |
78.20 |
78.20 |
10.00 |
782.00 |
April 17, 2024 |
77.50 |
78.00 |
77.50 |
78.00 |
77.99 |
35,730.00 |
2,786,670.00 |
April 16, 2024 |
77.05 |
78.00 |
77.05 |
78.00 |
77.20 |
12,010.00 |
927,195.50 |
April 15, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
1,000.00 |
78,000.00 |
April 11, 2024 |
78.00 |
78.00 |
77.00 |
78.00 |
77.18 |
61,410.00 |
4,739,330.00 |
April 8, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
60.00 |
4,680.00 |
April 5, 2024 |
77.50 |
78.00 |
77.50 |
78.00 |
77.83 |
1,500.00 |
116,750.00 |
April 3, 2024 |
77.00 |
78.00 |
77.00 |
78.00 |
77.16 |
54,220.00 |
4,183,590.00 |
March 26, 2024 |
77.10 |
78.00 |
77.10 |
78.00 |
77.55 |
2,000.00 |
155,100.00 |
March 25, 2024 |
77.00 |
78.00 |
77.00 |
78.00 |
77.61 |
1,650.00 |
128,050.00 |
March 20, 2024 |
77.00 |
78.00 |
77.00 |
78.00 |
77.55 |
8,400.00 |
651,400.00 |
March 19, 2024 |
78.00 |
78.20 |
78.00 |
78.20 |
78.00 |
1,520.00 |
118,564.00 |
March 18, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
10,530.00 |
821,340.00 |
March 14, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
9,700.00 |
756,600.00 |
March 12, 2024 |
76.35 |
78.00 |
76.30 |
78.00 |
76.36 |
37,000.00 |
2,825,200.00 |
March 11, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
24,000.00 |
1,872,000.00 |
March 7, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
30.00 |
2,340.00 |
March 5, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
650.00 |
50,700.00 |
March 1, 2024 |
76.30 |
78.00 |
76.30 |
78.00 |
76.87 |
1,500.00 |
115,300.00 |
February 28, 2024 |
78.00 |
78.00 |
76.30 |
78.00 |
77.43 |
1,500.00 |
116,150.00 |
February 27, 2024 |
76.15 |
78.00 |
75.25 |
78.00 |
75.41 |
27,700.00 |
2,088,975.00 |
February 22, 2024 |
78.45 |
78.45 |
78.45 |
78.45 |
78.45 |
910.00 |
71,389.50 |
February 21, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
6,010.00 |
468,780.00 |
February 16, 2024 |
78.45 |
78.45 |
78.45 |
78.45 |
78.45 |
190.00 |
14,905.50 |
February 15, 2024 |
77.95 |
77.95 |
77.90 |
77.90 |
77.93 |
22,160.00 |
1,726,824.00 |
February 13, 2024 |
77.95 |
77.95 |
77.95 |
77.95 |
77.95 |
6,000.00 |
467,700.00 |
February 12, 2024 |
77.95 |
77.95 |
77.90 |
77.95 |
77.94 |
15,410.00 |
1,201,089.00 |
February 8, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
10,000.00 |
780,000.00 |
February 7, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
500.00 |
39,000.00 |
February 6, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
7,900.00 |
616,200.00 |
February 2, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
5,000.00 |
390,000.00 |
January 31, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
140.00 |
10,920.00 |
January 30, 2024 |
78.00 |
78.50 |
78.00 |
78.00 |
78.20 |
2,500.00 |
195,500.00 |
January 29, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
500.00 |
39,000.00 |
January 26, 2024 |
78.50 |
78.50 |
77.90 |
77.90 |
78.50 |
5,040.00 |
395,616.00 |
January 25, 2024 |
77.90 |
77.90 |
77.90 |
77.90 |
77.90 |
2,000.00 |
155,800.00 |
January 24, 2024 |
78.00 |
78.00 |
77.95 |
77.95 |
77.97 |
15,500.00 |
1,208,475.00 |
January 23, 2024 |
78.00 |
78.50 |
78.00 |
78.50 |
78.00 |
15,010.00 |
1,170,785.00 |
January 22, 2024 |
78.00 |
78.50 |
78.00 |
78.00 |
78.00 |
5,540.00 |
432,140.00 |
January 19, 2024 |
78.50 |
78.50 |
78.00 |
78.00 |
78.00 |
5,010.00 |
390,785.00 |
January 18, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
20,000.00 |
1,560,000.00 |
January 17, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
9,200.00 |
717,600.00 |
January 16, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
4,970.00 |
387,660.00 |
January 15, 2024 |
76.20 |
77.90 |
76.20 |
77.90 |
76.20 |
20,530.00 |
1,564,437.00 |
January 4, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
10.00 |
790.00 |
January 2, 2024 |
77.00 |
77.00 |
77.00 |
77.00 |
77.00 |
2,800.00 |
215,600.00 |
Stock Code: SMC2N
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 2, 2024 |
79.50 |
79.50 |
77.80 |
77.80 |
79.49 |
1,970.00 |
156,598.00 |
October 1, 2024 |
80.00 |
80.00 |
80.00 |
80.00 |
80.00 |
10.00 |
800.00 |
September 30, 2024 |
80.00 |
80.00 |
80.00 |
80.00 |
80.00 |
120.00 |
9,600.00 |
September 24, 2024 |
80.00 |
80.00 |
80.00 |
80.00 |
80.00 |
510.00 |
40,800.00 |
September 23, 2024 |
80.00 |
80.00 |
80.00 |
80.00 |
80.00 |
100.00 |
8,000.00 |
September 18, 2024 |
80.50 |
80.50 |
80.50 |
80.50 |
80.50 |
10.00 |
805.00 |
September 5, 2024 |
80.50 |
80.50 |
80.50 |
80.50 |
80.50 |
800.00 |
64,400.00 |
September 3, 2024 |
79.90 |
79.90 |
79.90 |
79.90 |
79.90 |
10.00 |
799.00 |
September 2, 2024 |
79.30 |
79.90 |
79.30 |
79.90 |
79.64 |
3,080.00 |
245,282.00 |
August 30, 2024 |
78.80 |
79.30 |
78.80 |
79.30 |
78.92 |
600.00 |
47,355.00 |
August 28, 2024 |
78.70 |
78.70 |
78.70 |
78.70 |
78.70 |
1,000.00 |
78,700.00 |
August 27, 2024 |
77.50 |
77.50 |
77.50 |
77.50 |
77.50 |
6,400.00 |
496,000.00 |
August 21, 2024 |
78.00 |
78.00 |
77.50 |
77.50 |
77.86 |
9,000.00 |
700,710.00 |
August 20, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
42,000.00 |
3,318,000.00 |
August 19, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
18,840.00 |
1,488,360.00 |
August 16, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
16,330.00 |
1,290,070.00 |
August 13, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
10,430.00 |
823,970.00 |
August 12, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
4,200.00 |
331,800.00 |
August 9, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
9,040.00 |
714,160.00 |
August 8, 2024 |
78.50 |
79.00 |
78.50 |
79.00 |
78.88 |
20,850.00 |
1,644,650.00 |
August 7, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
16,700.00 |
1,310,950.00 |
August 6, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
10,000.00 |
785,000.00 |
August 5, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
1,000.00 |
78,500.00 |
August 1, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
1,400.00 |
110,600.00 |
July 30, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
160.00 |
12,640.00 |
July 29, 2024 |
78.50 |
78.50 |
77.75 |
77.75 |
77.96 |
18,000.00 |
1,403,200.00 |
July 25, 2024 |
78.00 |
78.50 |
78.00 |
78.50 |
78.01 |
21,440.00 |
1,672,570.00 |
July 22, 2024 |
79.50 |
79.50 |
79.50 |
79.50 |
79.50 |
35,000.00 |
2,782,500.00 |
July 19, 2024 |
79.20 |
79.50 |
79.20 |
79.50 |
79.49 |
65,000.00 |
5,167,173.00 |
July 18, 2024 |
79.50 |
79.50 |
78.80 |
78.80 |
78.83 |
11,740.00 |
925,519.00 |
July 17, 2024 |
79.45 |
79.50 |
79.00 |
79.00 |
79.47 |
39,600.00 |
3,147,055.00 |
July 16, 2024 |
79.90 |
79.90 |
79.50 |
79.50 |
79.52 |
840.00 |
66,796.00 |
July 11, 2024 |
79.50 |
80.00 |
79.50 |
80.00 |
79.89 |
20,560.00 |
1,642,594.50 |
July 8, 2024 |
77.30 |
77.30 |
77.30 |
77.30 |
77.30 |
1,000.00 |
77,300.00 |
July 5, 2024 |
79.50 |
79.50 |
79.50 |
79.50 |
79.50 |
50.00 |
3,975.00 |
July 3, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
230.00 |
17,940.00 |
June 28, 2024 |
79.50 |
79.50 |
78.00 |
78.00 |
79.20 |
5,000.00 |
396,000.00 |
June 26, 2024 |
79.50 |
79.50 |
79.50 |
79.50 |
79.50 |
500.00 |
39,750.00 |
June 19, 2024 |
79.65 |
79.65 |
79.65 |
79.65 |
79.65 |
50.00 |
3,982.50 |
June 4, 2024 |
78.00 |
79.90 |
78.00 |
79.90 |
79.36 |
350.00 |
27,775.00 |
May 31, 2024 |
77.30 |
77.30 |
77.10 |
77.10 |
77.29 |
13,400.00 |
1,035,704.00 |
May 30, 2024 |
77.80 |
77.80 |
77.80 |
77.00 |
77.80 |
940.00 |
73,132.00 |
May 29, 2024 |
77.50 |
77.50 |
77.50 |
77.50 |
77.50 |
3,000.00 |
232,500.00 |
May 28, 2024 |
77.10 |
77.10 |
77.05 |
77.05 |
77.10 |
1,300.00 |
100,226.50 |
May 27, 2024 |
77.10 |
77.10 |
77.10 |
77.10 |
77.10 |
560.00 |
43,176.00 |
May 24, 2024 |
78.15 |
78.15 |
77.00 |
77.00 |
77.02 |
36,240.00 |
2,791,175.50 |
May 22, 2024 |
77.25 |
77.25 |
77.25 |
77.25 |
77.25 |
6,090.00 |
470,452.50 |
May 21, 2024 |
77.50 |
77.50 |
77.25 |
77.25 |
77.36 |
12,030.00 |
930,645.00 |
May 17, 2024 |
77.50 |
77.50 |
77.50 |
77.50 |
77.50 |
8,400.00 |
651,000.00 |
May 15, 2024 |
77.80 |
77.80 |
77.60 |
77.60 |
77.72 |
12,720.00 |
988,592.00 |
May 14, 2024 |
78.10 |
78.10 |
78.10 |
78.10 |
78.10 |
1,100.00 |
85,910.00 |
May 13, 2024 |
77.70 |
77.70 |
77.70 |
77.70 |
77.70 |
650.00 |
50,505.00 |
May 8, 2024 |
77.50 |
77.50 |
77.50 |
77.50 |
77.50 |
530.00 |
41,075.00 |
May 7, 2024 |
77.00 |
77.00 |
77.00 |
77.00 |
77.00 |
200.00 |
15,400.00 |
May 6, 2024 |
77.50 |
77.50 |
77.00 |
77.00 |
77.10 |
29,130.00 |
2,245,810.00 |
May 3, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
7,120.00 |
555,360.00 |
May 2, 2024 |
77.00 |
77.00 |
77.00 |
77.00 |
77.00 |
12,450.00 |
958,650.00 |
April 30, 2024 |
77.50 |
77.75 |
77.50 |
77.50 |
77.50 |
4,970.00 |
385,177.50 |
April 29, 2024 |
77.75 |
77.75 |
77.40 |
77.50 |
77.54 |
1,140.00 |
88,397.00 |
April 26, 2024 |
77.80 |
77.80 |
77.80 |
77.80 |
77.80 |
1,000.00 |
77,800.00 |
April 25, 2024 |
77.60 |
77.60 |
77.60 |
77.60 |
77.60 |
520.00 |
40,352.00 |
April 24, 2024 |
77.66 |
77.60 |
77.60 |
77.60 |
77.60 |
100.00 |
7,760.00 |
April 23, 2024 |
77.50 |
77.75 |
77.50 |
77.75 |
77.53 |
7,870.00 |
610,185.00 |
April 22, 2024 |
77.75 |
77.75 |
77.75 |
77.75 |
77.75 |
200.00 |
15,550.00 |
April 19, 2024 |
77.75 |
77.75 |
77.75 |
77.75 |
77.75 |
80.00 |
6,220.00 |
April 18, 2024 |
77.75 |
77.75 |
77.75 |
77.75 |
77.75 |
240.00 |
18,660.00 |
April 17, 2024 |
77.75 |
77.75 |
77.75 |
77.75 |
77.75 |
12,900.00 |
1,002,975.00 |
April 15, 2024 |
77.90 |
77.90 |
77.50 |
77.75 |
77.67 |
39,810.00 |
3,092,211.00 |
April 12, 2024 |
78.00 |
78.20 |
77.90 |
78.20 |
77.98 |
4,130.00 |
322,062.00 |
April 11, 2024 |
78.20 |
78.20 |
77.75 |
77.75 |
78.08 |
2,220.00 |
173,335.00 |
April 5, 2024 |
77.05 |
78.10 |
77.05 |
78.00 |
77.91 |
4,560.00 |
355,271.00 |
April 4, 2024 |
78.10 |
78.10 |
78.10 |
78.10 |
78.10 |
200.00 |
15,620.00 |
April 3, 2024 |
78.10 |
78.10 |
77.00 |
77.00 |
77.27 |
8,940.00 |
690,776.00 |
April 2, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
2,500.00 |
195,000.00 |
March 27, 2024 |
78.00 |
78.10 |
78.00 |
78.10 |
78.07 |
2,330.00 |
181,900.00 |
March 26, 2024 |
78.00 |
78.00 |
77.50 |
77.60 |
77.70 |
5,730.00 |
445,205.00 |
March 25, 2024 |
77.10 |
77.10 |
77.10 |
77.10 |
77.10 |
670.00 |
51,657.00 |
March 22, 2024 |
78.10 |
78.10 |
77.50 |
77.50 |
77.71 |
6,620.00 |
514,411.00 |
March 21, 2024 |
78.30 |
78.30 |
78.30 |
78.30 |
78.30 |
20.00 |
1,566.00 |
March 19, 2024 |
78.50 |
78.80 |
78.50 |
78.80 |
78.76 |
5,200.00 |
409,577.50 |
March 18, 2024 |
78.75 |
78.75 |
78.75 |
78.75 |
78.75 |
600.00 |
47,250.00 |
March 15, 2024 |
78.80 |
78.80 |
78.30 |
78.75 |
78.30 |
2,520.00 |
197,325.50 |
March 13, 2024 |
78.55 |
78.60 |
78.55 |
78.60 |
78.60 |
17,790.00 |
1,398,284.00 |
March 11, 2024 |
78.55 |
78.55 |
78.20 |
78.20 |
78.55 |
3,530.00 |
277,278.00 |
March 8, 2024 |
78.55 |
78.55 |
78.55 |
78.55 |
78.55 |
4,280.00 |
336,194.00 |
March 6, 2024 |
78.00 |
78.50 |
78.00 |
78.50 |
78.49 |
5,430.00 |
426,210.00 |
March 5, 2024 |
78.55 |
78.55 |
78.00 |
78.00 |
78.55 |
2,310.00 |
181,445.00 |
March 4, 2024 |
77.90 |
77.90 |
77.90 |
77.90 |
77.90 |
1,100.00 |
85,690.00 |
March 1, 2024 |
78.55 |
78.55 |
78.55 |
78.55 |
78.55 |
3,800.00 |
298,490.00 |
February 28, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
500.00 |
39,250.00 |
February 27, 2024 |
78.55 |
78.55 |
78.55 |
78.55 |
78.55 |
30.00 |
2,356.50 |
February 26, 2024 |
77.90 |
78.60 |
77.90 |
78.60 |
78.12 |
19,320.00 |
1,509,210.00 |
February 22, 2024 |
78.50 |
78.50 |
77.20 |
77.20 |
78.38 |
740.00 |
57,999.00 |
February 21, 2024 |
77.10 |
78.50 |
77.10 |
78.50 |
77.10 |
33,400.00 |
2,575,280.00 |
February 16, 2024 |
77.50 |
78.50 |
77.00 |
78.50 |
77.50 |
12,630.00 |
978,810.00 |
February 15, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
20.00 |
1,570.00 |
February 14, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
7,030.00 |
551,855.00 |
February 13, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
260.00 |
20,410.00 |
February 12, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
410.00 |
32,185.00 |
February 8, 2024 |
78.20 |
78.50 |
77.00 |
77.00 |
77.26 |
38,910.00 |
3,006,078.50 |
February 7, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
5,800.00 |
455,300.00 |
February 6, 2024 |
78.50 |
78.50 |
78.20 |
78.50 |
78.43 |
22,990.00 |
1,803,015.00 |
January 31, 2024 |
78.00 |
78.10 |
78.00 |
78.10 |
78.03 |
2,310.00 |
180,251.00 |
January 30, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
1,500.00 |
117,000.00 |
January 23, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
10.00 |
785.00 |
January 19, 2024 |
77.80 |
77.80 |
77.80 |
77.80 |
77.80 |
500.00 |
38,900.00 |
January 16, 2024 |
77.60 |
77.60 |
77.50 |
77.50 |
77.50 |
17,360.00 |
1,345,465.00 |
January 15, 2024 |
77.70 |
77.70 |
77.50 |
77.50 |
77.62 |
12,000.00 |
931,400.00 |
January 12, 2024 |
78.50 |
78.60 |
78.50 |
78.60 |
78.56 |
3,100.00 |
243,550.00 |
January 5, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
1,010.00 |
79,285.00 |
January 4, 2024 |
77.00 |
78.50 |
77.00 |
78.50 |
77.04 |
4,580.00 |
352,860.00 |
January 2, 2024 |
76.50 |
77.00 |
76.50 |
77.00 |
76.51 |
86,750.00 |
6,637,350.00 |
Stock Code: SMC2O
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 3, 2024 |
80.50 |
80.50 |
80.50 |
80.50 |
80.50 |
50.00 |
4,025.00 |
October 2, 2024 |
80.50 |
80.50 |
80.00 |
80.50 |
80.48 |
4,720.00 |
379,860.00 |
October 1, 2024 |
80.70 |
80.75 |
80.00 |
80.00 |
80.44 |
24,130.00 |
1,941,014.50 |
September 30, 2024 |
80.50 |
80.50 |
80.00 |
80.00 |
80.00 |
80,560.00 |
6,445,160.00 |
September 27, 2024 |
80.75 |
80.75 |
80.00 |
80.00 |
80.01 |
7,260.00 |
580,845.00 |
September 26, 2024 |
80.00 |
80.00 |
80.00 |
80.00 |
80.00 |
613,730.00 |
49,098,400.00 |
September 25, 2024 |
79.80 |
80.00 |
79.80 |
80.00 |
79.80 |
14,190.00 |
1,132,405.50 |
September 24, 2024 |
80.00 |
80.00 |
79.00 |
79.80 |
79.99 |
506,340.00 |
40,504,227.50 |
September 23, 2024 |
80.75 |
80.75 |
80.45 |
80.45 |
80.47 |
170.00 |
13,679.50 |
September 20, 2024 |
80.95 |
80.95 |
79.00 |
80.85 |
80.25 |
1,330.00 |
106,728.00 |
September 19, 2024 |
80.95 |
80.95 |
80.95 |
80.95 |
80.95 |
20.00 |
1,619.00 |
September 18, 2024 |
80.95 |
80.95 |
80.00 |
80.00 |
80.48 |
9,940.00 |
799,990.00 |
September 17, 2024 |
81.00 |
81.00 |
80.50 |
80.50 |
80.53 |
11,750.00 |
946,240.00 |
September 16, 2024 |
81.30 |
81.50 |
81.00 |
81.00 |
81.14 |
2,160.00 |
175,271.50 |
September 13, 2024 |
80.70 |
80.70 |
80.50 |
80.70 |
80.59 |
4,130.00 |
332,842.50 |
September 12, 2024 |
80.50 |
81.00 |
80.50 |
81.00 |
80.90 |
19,160.00 |
1,550,074.00 |
September 11, 2024 |
80.00 |
80.00 |
79.40 |
79.70 |
79.70 |
205,250.00 |
16,357,434.00 |
September 10, 2024 |
80.85 |
80.85 |
79.40 |
79.40 |
79.75 |
7,870.00 |
627,631.00 |
September 9, 2024 |
80.85 |
80.85 |
80.85 |
80.85 |
80.85 |
10.00 |
808.50 |
September 6, 2024 |
80.00 |
80.00 |
80.00 |
80.00 |
80.00 |
135,020.00 |
10,801,600.00 |
September 5, 2024 |
80.00 |
80.00 |
79.30 |
79.30 |
79.42 |
6,200.00 |
492,379.50 |
September 4, 2024 |
80.05 |
80.85 |
80.05 |
80.85 |
80.05 |
33,010.00 |
2,642,515.50 |
September 3, 2024 |
80.80 |
80.90 |
80.00 |
80.05 |
80.43 |
5,700.00 |
458,462.50 |
September 2, 2024 |
80.00 |
80.00 |
80.00 |
80.00 |
80.00 |
120.00 |
9,600.00 |
August 29, 2024 |
80.00 |
80.00 |
79.30 |
79.30 |
79.70 |
20,800.00 |
1,657,745.00 |
August 28, 2024 |
80.00 |
80.90 |
80.00 |
80.90 |
80.75 |
3,000.00 |
242,250.00 |
August 27, 2024 |
80.00 |
80.00 |
80.00 |
80.00 |
80.00 |
5,000.00 |
400,000.00 |
August 22, 2024 |
80.45 |
80.45 |
80.00 |
80.00 |
80.00 |
30,000.00 |
2,400,100.00 |
August 21, 2024 |
80.75 |
80.90 |
80.00 |
80.00 |
80.14 |
27,000.00 |
2,163,903.00 |
August 20, 2024 |
80.50 |
80.50 |
80.50 |
80.50 |
80.50 |
620.00 |
49,910.00 |
August 19, 2024 |
80.75 |
80.75 |
80.75 |
80.75 |
80.75 |
120.00 |
9,690.00 |
August 16, 2024 |
80.75 |
80.75 |
80.75 |
80.75 |
80.75 |
220.00 |
17,765.00 |
August 15, 2024 |
80.50 |
80.50 |
80.40 |
80.40 |
80.48 |
1,370.00 |
110,253.00 |
August 14, 2024 |
80.75 |
80.75 |
80.50 |
80.50 |
80.57 |
1,900.00 |
153,075.00 |
August 13, 2024 |
80.50 |
80.50 |
80.00 |
80.00 |
80.03 |
10,230.00 |
818,695.00 |
August 12, 2024 |
80.45 |
80.45 |
80.00 |
80.00 |
80.00 |
500.00 |
40,004.50 |
August 9, 2024 |
80.50 |
80.50 |
80.45 |
80.45 |
80.46 |
830.00 |
66,785.00 |
August 8, 2024 |
80.50 |
80.50 |
80.50 |
80.50 |
80.50 |
8,620.00 |
693,910.00 |
August 7, 2024 |
80.00 |
80.50 |
80.00 |
80.50 |
80.06 |
7,810.00 |
625,305.00 |
August 6, 2024 |
80.45 |
80.45 |
80.45 |
80.45 |
80.45 |
170.00 |
13,676.50 |
August 5, 2024 |
80.45 |
80.45 |
80.45 |
80.45 |
80.45 |
630.00 |
50,683.50 |
August 1, 2024 |
79.00 |
79.10 |
79.00 |
79.10 |
79.01 |
6,800.00 |
537,250.00 |
July 31, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
45,200.00 |
3,570,800.00 |
July 30, 2024 |
80.95 |
80.95 |
79.00 |
79.00 |
79.46 |
10,200.00 |
810,520.00 |
July 29, 2024 |
81.00 |
81.00 |
80.70 |
80.70 |
80.72 |
260.00 |
20,988.00 |
July 26, 2024 |
81.00 |
81.00 |
79.80 |
79.80 |
79.95 |
2,060.00 |
164,704.00 |
July 23, 2024 |
80.50 |
80.50 |
80.00 |
80.00 |
80.00 |
5,200.00 |
416,005.00 |
July 19, 2024 |
80.45 |
80.50 |
80.00 |
80.50 |
80.31 |
66,000.00 |
5,300,889.00 |
July 18, 2024 |
79.90 |
79.90 |
79.75 |
79.75 |
79.76 |
4,920.00 |
392,407.50 |
July 16, 2024 |
79.70 |
79.90 |
79.70 |
79.90 |
79.70 |
10,160.00 |
809,784.00 |
July 15, 2024 |
80.00 |
80.00 |
79.50 |
80.00 |
79.96 |
6,500.00 |
519,771.00 |
July 12, 2024 |
79.80 |
79.80 |
79.50 |
79.80 |
79.59 |
56,800.00 |
4,520,686.00 |
July 11, 2024 |
79.70 |
80.50 |
79.70 |
79.80 |
79.85 |
27,990.00 |
2,234,864.00 |
July 10, 2024 |
79.55 |
79.55 |
79.55 |
79.55 |
79.55 |
10.00 |
795.50 |
July 9, 2024 |
79.70 |
79.70 |
79.70 |
79.70 |
79.70 |
1,000.00 |
79,700.00 |
July 8, 2024 |
79.70 |
79.70 |
79.10 |
79.10 |
79.69 |
10,800.00 |
860,700.00 |
July 5, 2024 |
79.00 |
80.00 |
79.00 |
79.70 |
79.52 |
10,630.00 |
845,256.00 |
July 4, 2024 |
80.00 |
80.00 |
79.00 |
79.00 |
79.11 |
560.00 |
44,300.00 |
July 2, 2024 |
79.90 |
79.90 |
79.00 |
79.00 |
79.30 |
6,100.00 |
483,700.00 |
July 1, 2024 |
79.50 |
79.90 |
79.00 |
79.90 |
79.07 |
3,520.00 |
278,344.00 |
June 28, 2024 |
79.10 |
79.50 |
79.10 |
79.50 |
79.33 |
12,090.00 |
959,149.00 |
June 27, 2024 |
79.20 |
79.20 |
79.20 |
79.20 |
79.20 |
90.00 |
7,128.00 |
June 26, 2024 |
79.20 |
79.20 |
79.20 |
79.20 |
79.20 |
20.00 |
1,584.00 |
June 24, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
22,210.00 |
1,743,485.00 |
June 21, 2024 |
78.90 |
78.90 |
78.00 |
78.00 |
78.42 |
2,040.00 |
159,987.00 |
June 20, 2024 |
78.50 |
79.00 |
76.00 |
77.30 |
77.99 |
48,700.00 |
3,797,957.00 |
June 19, 2024 |
80.45 |
80.50 |
80.00 |
80.00 |
80.15 |
187,340.00 |
15,016,042.50 |
June 18, 2024 |
80.00 |
80.40 |
79.50 |
80.00 |
79.98 |
28,400.00 |
2,271,312.00 |
June 14, 2024 |
80.00 |
80.40 |
79.30 |
79.30 |
79.98 |
102,360.00 |
8,187,068.00 |
June 13, 2024 |
80.00 |
80.45 |
80.00 |
80.45 |
80.00 |
15,050.00 |
1,204,022.50 |
June 11, 2024 |
80.00 |
80.50 |
80.00 |
80.50 |
80.04 |
10,820.00 |
866,010.00 |
June 7, 2024 |
80.50 |
80.50 |
80.00 |
80.00 |
80.00 |
34,280.00 |
2,742,435.00 |
June 6, 2024 |
80.30 |
80.50 |
80.00 |
80.00 |
80.01 |
63,380.00 |
5,070,740.00 |
June 5, 2024 |
80.00 |
80.30 |
80.00 |
80.00 |
80.00 |
68,880.00 |
5,510,415.00 |
June 4, 2024 |
79.95 |
80.30 |
79.20 |
80.00 |
79.99 |
57,150.00 |
4,571,328.00 |
June 3, 2024 |
80.00 |
80.00 |
79.20 |
79.20 |
79.48 |
2,010.00 |
159,760.00 |
May 31, 2024 |
79.90 |
80.00 |
79.10 |
80.00 |
79.94 |
4,010.00 |
320,544.00 |
May 30, 2024 |
79.80 |
79.80 |
79.10 |
79.10 |
79.36 |
800.00 |
63,490.00 |
May 28, 2024 |
79.50 |
79.50 |
79.10 |
79.10 |
79.17 |
2,180.00 |
172,582.00 |
May 27, 2024 |
79.80 |
79.80 |
79.25 |
79.25 |
79.26 |
67,950.00 |
5,385,517.50 |
May 24, 2024 |
79.60 |
79.80 |
79.60 |
79.80 |
79.60 |
8,150.00 |
648,756.00 |
May 23, 2024 |
79.50 |
79.80 |
79.50 |
79.60 |
79.50 |
82,520.00 |
6,560,710.00 |
May 22, 2024 |
79.50 |
79.50 |
79.50 |
79.50 |
79.50 |
10,000.00 |
795,000.00 |
May 21, 2024 |
79.05 |
79.65 |
79.00 |
79.65 |
79.05 |
2,230.00 |
176,284.50 |
May 20, 2024 |
79.60 |
79.65 |
79.60 |
79.65 |
79.61 |
34,230.00 |
2,725,200.00 |
May 17, 2024 |
79.00 |
79.60 |
79.00 |
79.60 |
79.10 |
1,690.00 |
133,684.00 |
May 16, 2024 |
79.60 |
79.60 |
79.60 |
79.60 |
79.60 |
120.00 |
9,552.00 |
May 15, 2024 |
79.00 |
79.00 |
78.60 |
78.60 |
78.72 |
200.00 |
15,744.00 |
May 14, 2024 |
79.00 |
79.30 |
79.00 |
79.10 |
79.08 |
2,990.00 |
236,463.00 |
May 10, 2024 |
78.40 |
79.50 |
78.25 |
79.50 |
78.31 |
22,170.00 |
1,736,240.00 |
May 8, 2024 |
79.30 |
79.30 |
78.25 |
78.25 |
78.46 |
5,000.00 |
392,300.00 |
May 7, 2024 |
78.25 |
78.25 |
78.25 |
78.25 |
78.25 |
17,000.00 |
1,330,250.00 |
May 6, 2024 |
78.50 |
78.50 |
78.20 |
78.25 |
78.29 |
4,430.00 |
346,819.50 |
May 3, 2024 |
79.30 |
79.30 |
78.00 |
78.20 |
78.08 |
9,050.00 |
706,625.00 |
May 2, 2024 |
79.30 |
79.30 |
79.25 |
79.25 |
79.27 |
100.00 |
7,927.00 |
April 30, 2024 |
79.40 |
79.40 |
79.40 |
79.40 |
79.40 |
2,000.00 |
158,800.00 |
April 29, 2024 |
79.65 |
79.65 |
79.65 |
79.65 |
79.65 |
650.00 |
51,772.50 |
April 26, 2024 |
79.60 |
79.60 |
79.50 |
79.50 |
79.57 |
380.00 |
30,236.00 |
April 25, 2024 |
79.00 |
79.80 |
76.00 |
79.65 |
77.77 |
43,940.00 |
3,417,292.50 |
April 24, 2024 |
79.60 |
79.80 |
79.00 |
79.00 |
79.21 |
4,730.00 |
374,665.00 |
April 23, 2024 |
79.80 |
79.80 |
79.70 |
79.70 |
79.80 |
1,550.00 |
123,685.00 |
April 22, 2024 |
79.75 |
79.75 |
79.65 |
79.75 |
79.73 |
880.00 |
70,160.00 |
April 19, 2024 |
79.15 |
79.80 |
79.00 |
79.00 |
79.08 |
7,120.00 |
563,031.00 |
April 18, 2024 |
79.05 |
79.80 |
79.05 |
79.80 |
79.13 |
560.00 |
44,313.00 |
April 17, 2024 |
79.50 |
79.80 |
79.00 |
79.00 |
79.04 |
194,740.00 |
15,392,167.00 |
April 15, 2024 |
80.50 |
80.50 |
79.05 |
79.10 |
79.12 |
6,210.00 |
491,327.00 |
April 12, 2024 |
80.50 |
80.50 |
80.20 |
80.20 |
80.34 |
1,100.00 |
88,370.00 |
April 11, 2024 |
80.50 |
80.50 |
80.00 |
80.00 |
80.04 |
596,900.00 |
47,777,623.50 |
April 8, 2024 |
80.80 |
80.80 |
80.50 |
80.80 |
80.79 |
17,000.00 |
1,373,480.00 |
April 5, 2024 |
80.90 |
80.90 |
80.10 |
80.15 |
80.13 |
67,110.00 |
5,377,580.50 |
April 4, 2024 |
81.00 |
81.00 |
81.00 |
81.00 |
81.00 |
300.00 |
24,300.00 |
April 3, 2024 |
80.70 |
81.00 |
80.70 |
81.00 |
80.98 |
28,730.00 |
2,326,633.00 |
April 2, 2024 |
79.90 |
80.20 |
79.90 |
80.00 |
80.04 |
3,530.00 |
282,549.00 |
April 1, 2024 |
80.00 |
80.00 |
79.90 |
80.00 |
79.99 |
21,000.00 |
1,679,690.00 |
March 27, 2024 |
80.00 |
80.00 |
79.90 |
79.90 |
79.96 |
4,820.00 |
385,418.00 |
March 26, 2024 |
80.00 |
80.70 |
79.90 |
79.90 |
79.96 |
15,610.00 |
1,248,245.00 |
March 25, 2024 |
80.00 |
80.00 |
80.00 |
80.00 |
80.00 |
2,720.00 |
217,600.00 |
March 22, 2024 |
79.90 |
79.95 |
79.75 |
79.75 |
79.84 |
60,450.00 |
4,826,418.50 |
March 21, 2024 |
79.40 |
79.90 |
79.40 |
79.90 |
79.40 |
6,050.00 |
480,395.00 |
March 19, 2024 |
80.35 |
80.60 |
80.35 |
80.60 |
80.47 |
23,780.00 |
1,913,510.00 |
March 18, 2024 |
80.20 |
80.30 |
79.95 |
80.30 |
80.15 |
24,410.00 |
1,956,546.00 |
March 15, 2024 |
80.00 |
80.00 |
80.00 |
80.00 |
80.00 |
7,220.00 |
577,600.00 |
March 14, 2024 |
80.00 |
80.00 |
79.90 |
79.90 |
79.90 |
1,620.00 |
129,444.00 |
March 13, 2024 |
80.00 |
80.00 |
79.90 |
80.00 |
79.97 |
10,770.00 |
861,295.00 |
March 12, 2024 |
80.00 |
80.00 |
79.95 |
80.00 |
79.99 |
4,200.00 |
335,950.00 |
March 11, 2024 |
79.65 |
79.65 |
79.65 |
79.65 |
79.65 |
3,600.00 |
286,740.00 |
March 8, 2024 |
79.60 |
79.65 |
79.60 |
79.65 |
79.62 |
800.00 |
63,695.00 |
March 7, 2024 |
79.90 |
80.00 |
79.90 |
79.95 |
79.94 |
7,150.00 |
571,552.00 |
March 6, 2024 |
79.00 |
79.10 |
79.00 |
79.10 |
79.10 |
2,400.00 |
189,830.00 |
March 5, 2024 |
79.95 |
79.95 |
79.95 |
79.95 |
79.95 |
2,990.00 |
239,050.50 |
March 4, 2024 |
79.50 |
79.95 |
79.50 |
79.80 |
79.70 |
26,850.00 |
2,139,885.00 |
March 1, 2024 |
79.00 |
79.20 |
79.00 |
79.20 |
79.01 |
81,690.00 |
6,454,430.00 |
February 29, 2024 |
79.30 |
79.30 |
78.55 |
78.55 |
78.93 |
7,160.00 |
565,133.00 |
February 28, 2024 |
79.00 |
79.60 |
79.00 |
79.35 |
79.48 |
67,450.00 |
5,360,707.50 |
February 27, 2024 |
78.75 |
78.75 |
78.50 |
78.50 |
78.60 |
2,700.00 |
212,220.00 |
February 26, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
90.00 |
7,110.00 |
February 23, 2024 |
79.00 |
79.00 |
78.50 |
78.50 |
78.63 |
16,940.00 |
1,332,075.00 |
February 22, 2024 |
79.45 |
79.45 |
78.50 |
78.50 |
78.96 |
7,000.00 |
552,722.50 |
February 21, 2024 |
79.50 |
79.50 |
79.50 |
79.50 |
79.50 |
5,000.00 |
397,500.00 |
February 19, 2024 |
79.50 |
79.65 |
79.00 |
79.00 |
79.50 |
56,290.00 |
4,475,016.50 |
February 16, 2024 |
79.55 |
79.55 |
79.00 |
79.00 |
79.47 |
2,860.00 |
227,295.00 |
February 15, 2024 |
79.65 |
79.65 |
79.65 |
79.65 |
79.65 |
70.00 |
5,575.50 |
February 14, 2024 |
78.85 |
79.60 |
78.85 |
78.85 |
78.99 |
6,260.00 |
494,474.00 |
February 13, 2024 |
79.50 |
79.65 |
79.50 |
79.65 |
79.60 |
3,430.00 |
273,034.00 |
February 12, 2024 |
79.50 |
79.70 |
79.40 |
79.40 |
79.56 |
2,050.00 |
163,093.50 |
February 8, 2024 |
79.50 |
79.50 |
79.45 |
79.50 |
79.50 |
1,940.00 |
154,225.50 |
February 7, 2024 |
79.60 |
79.60 |
79.50 |
79.50 |
79.56 |
5,490.00 |
436,785.00 |
February 6, 2024 |
79.60 |
79.60 |
79.60 |
79.60 |
79.60 |
220.00 |
17,512.00 |
February 2, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
200.00 |
15,800.00 |
February 1, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
500.00 |
39,500.00 |
January 31, 2024 |
79.60 |
79.60 |
79.60 |
79.60 |
79.60 |
5,650.00 |
449,740.00 |
January 30, 2024 |
79.40 |
79.60 |
79.40 |
79.50 |
79.49 |
10,000.00 |
794,969.00 |
January 29, 2024 |
79.50 |
79.50 |
79.40 |
79.40 |
79.49 |
560.00 |
44,514.00 |
January 26, 2024 |
78.85 |
79.25 |
78.85 |
79.25 |
78.85 |
13,010.00 |
1,025,842.50 |
January 25, 2024 |
78.75 |
79.25 |
78.75 |
79.25 |
79.19 |
37,800.00 |
2,993,450.00 |
January 24, 2024 |
78.60 |
78.75 |
78.60 |
78.75 |
78.65 |
21,190.00 |
1,666,656.50 |
January 23, 2024 |
78.30 |
78.60 |
78.30 |
78.50 |
78.49 |
27,120.00 |
2,128,764.00 |
January 22, 2024 |
78.25 |
78.30 |
78.15 |
78.30 |
78.23 |
7,750.00 |
606,281.50 |
January 19, 2024 |
78.10 |
78.20 |
78.10 |
78.20 |
78.14 |
690.00 |
53,919.00 |
January 18, 2024 |
78.00 |
78.10 |
78.00 |
78.05 |
78.02 |
8,200.00 |
639,793.50 |
January 17, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
500.00 |
39,000.00 |
January 16, 2024 |
78.00 |
78.00 |
77.90 |
77.90 |
77.92 |
3,100.00 |
241,540.00 |
January 15, 2024 |
77.75 |
78.20 |
77.75 |
78.00 |
78.02 |
2,190.00 |
170,872.50 |
January 12, 2024 |
77.85 |
78.25 |
77.75 |
78.00 |
77.87 |
7,610.00 |
592,625.00 |
January 11, 2024 |
78.00 |
78.00 |
77.90 |
77.90 |
77.97 |
16,890.00 |
1,316,840.00 |
January 10, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
31,890.00 |
2,487,420.00 |
January 9, 2024 |
78.00 |
78.00 |
77.85 |
77.85 |
77.91 |
15,780.00 |
1,229,357.00 |
January 8, 2024 |
77.60 |
77.60 |
77.60 |
77.60 |
77.60 |
110.00 |
8,536.00 |
January 4, 2024 |
78.00 |
78.00 |
76.75 |
76.75 |
77.20 |
12,390.00 |
956,560.00 |
January 2, 2024 |
78.50 |
78.50 |
76.75 |
76.75 |
77.31 |
36,550.00 |
2,825,742.50 |
Stock Code: SMC2M
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |