Share Prices of San Miguel Corporation
Stock Code: SMC Common
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| November 21, 2024 | 87.80 | 88.00 | 86.10 | 88.00 | 87.47 | 98,940.00 | 8,654,476.50 |
| November 20, 2024 | 88.75 | 88.75 | 87.00 | 88.00 | 87.85 | 158,870.00 | 13,957,258.00 |
| November 19, 2024 | 87.35 | 88.00 | 86.65 | 88.00 | 87.43 | 77,460.00 | 6,772,199.50 |
| November 18, 2024 | 87.00 | 87.75 | 86.90 | 87.35 | 87.25 | 101,830.00 | 8,884,816.00 |
| November 15, 2024 | 86.50 | 87.50 | 86.00 | 87.00 | 86.95 | 160,540.00 | 13,958,936.00 |
| November 14, 2024 | 87.40 | 87.40 | 84.55 | 87.00 | 86.10 | 431,200.00 | 37,128,254.50 |
| November 13, 2024 | 87.40 | 87.40 | 86.70 | 87.40 | 87.23 | 131,520.00 | 11,472,064.00 |
| November 12, 2024 | 88.00 | 88.45 | 87.00 | 87.40 | 87.32 | 133,750.00 | 11,678,659.00 |
| November 11, 2024 | 88.00 | 88.00 | 87.35 | 88.00 | 87.84 | 162,280.00 | 14,254,687.00 |
| November 8, 2024 | 88.75 | 88.75 | 87.00 | 88.00 | 87.85 | 307,070.00 | 26,976,682.50 |
| November 7, 2024 | 88.70 | 88.80 | 86.40 | 88.80 | 87.72 | 238,830.00 | 20,949,666.50 |
| November 6, 2024 | 88.70 | 88.75 | 88.15 | 88.70 | 88.55 | 96,130.00 | 8,512,408.50 |
| November 5, 2024 | 88.75 | 88.75 | 87.65 | 88.70 | 88.38 | 102,030.00 | 9,017,710.00 |
| November 4, 2024 | 88.80 | 88.95 | 87.65 | 88.75 | 88.55 | 147,270.00 | 13,040,222.00 |
| October 31, 2024 | 88.80 | 88.80 | 88.00 | 88.80 | 88.58 | 128,110.00 | 11,348,217.00 |
| October 30, 2024 | 88.70 | 88.80 | 87.50 | 88.80 | 88.47 | 90,810.00 | 8,034,191.50 |
| October 29, 2024 | 88.70 | 88.80 | 87.00 | 88.70 | 87.84 | 377,330.00 | 33,143,519.50 |
| October 28, 2024 | 87.15 | 88.80 | 87.00 | 88.70 | 88.25 | 173,510.00 | 15,311,942.00 |
| October 25, 2024 | 87.00 | 87.15 | 86.05 | 87.15 | 86.53 | 131,810.00 | 11,405,722.50 |
| October 24, 2024 | 87.00 | 87.00 | 86.40 | 86.90 | 86.73 | 116,450.00 | 10,100,230.00 |
| October 23, 2024 | 88.10 | 88.10 | 86.50 | 87.00 | 87.03 | 211,830.00 | 18,434,676.00 |
| October 22, 2024 | 88.30 | 88.70 | 87.95 | 88.20 | 88.18 | 73,630.00 | 6,492,868.50 |
| October 21, 2024 | 88.90 | 88.90 | 87.50 | 88.25 | 88.07 | 113,080.00 | 9,958,527.50 |
| October 18, 2024 | 88.20 | 88.50 | 87.20 | 88.00 | 87.86 | 180,220.00 | 15,833,512.50 |
| October 17, 2024 | 88.90 | 88.90 | 88.20 | 88.20 | 88.31 | 128,950.00 | 11,388,105.00 |
| October 16, 2024 | 88.80 | 88.95 | 88.15 | 88.20 | 88.38 | 119,520.00 | 10,563,542.50 |
| October 15, 2024 | 89.00 | 89.85 | 88.50 | 88.50 | 89.03 | 243,750.00 | 21,702,133.50 |
| October 14, 2024 | 88.50 | 88.95 | 88.50 | 88.95 | 88.83 | 82,760.00 | 7,351,345.50 |
| October 11, 2024 | 89.85 | 89.85 | 88.00 | 88.50 | 88.71 | 140,810.00 | 12,490,639.50 |
| October 10, 2024 | 89.15 | 89.15 | 88.80 | 89.10 | 89.02 | 223,040.00 | 19,854,827.50 |
| October 9, 2024 | 89.50 | 89.50 | 88.55 | 88.95 | 88.89 | 151,710.00 | 13,485,333.50 |
| October 8, 2024 | 89.00 | 89.50 | 88.60 | 89.50 | 89.27 | 291,090.00 | 25,985,379.50 |
| October 7, 2024 | 87.50 | 89.25 | 87.40 | 88.80 | 88.72 | 322,260.00 | 28,590,213.00 |
| October 4, 2024 | 87.25 | 87.50 | 86.30 | 87.25 | 86.96 | 186,390.00 | 16,207,610.00 |
| 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 |
|---|---|---|---|---|---|---|---|
| November 21, 2024 | 73.00 | 73.00 | 72.80 | 72.80 | 72.92 | 2,400.00 | 175,020.00 |
| November 20, 2024 | 73.00 | 73.10 | 72.40 | 72.40 | 72.61 | 43,840.00 | 3,183,166.50 |
| November 19, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 184,420.00 | 13,481,102.00 |
| November 18, 2024 | 73.25 | 73.25 | 72.80 | 73.25 | 73.22 | 140.00 | 10,250.50 |
| November 15, 2024 | 73.20 | 73.20 | 73.00 | 73.00 | 73.03 | 3,230.00 | 235,886.00 |
| November 14, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1,870.00 | 136,510.00 |
| November 13, 2024 | 73.00 | 73.20 | 73.00 | 73.20 | 73.04 | 7,710.00 | 563,172.00 |
| November 12, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3,730.00 | 272,290.00 |
| November 8, 2024 | 73.00 | 73.00 | 72.35 | 72.35 | 72.49 | 15,310.00 | 1,109,865.50 |
| November 5, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 300.00 | 21,900.00 |
| November 4, 2024 | 73.20 | 73.20 | 72.50 | 72.55 | 72.60 | 385,330.00 | 27,975,941.00 |
| October 31, 2024 | 72.25 | 73.20 | 72.25 | 73.20 | 72.62 | 5,100.00 | 370,355.00 |
| October 30, 2024 | 72.80 | 73.00 | 72.00 | 72.45 | 72.35 | 162,040.00 | 11,724,097.50 |
| October 29, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 7,400.00 | 538,350.00 |
| October 28, 2024 | 73.25 | 73.25 | 72.55 | 72.65 | 72.78 | 99,600.00 | 7,248,675.50 |
| October 25, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 266,600.00 | 19,501,790.00 |
| October 24, 2024 | 73.20 | 73.25 | 73.15 | 73.25 | 73.17 | 6,700.00 | 490,245.00 |
| October 23, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 1,390.00 | 101,817.50 |
| October 22, 2024 | 73.25 | 73.25 | 73.15 | 73.15 | 73.18 | 2,120.00 | 155,146.00 |
| October 21, 2024 | 73.20 | 73.25 | 73.20 | 73.25 | 73.23 | 7,410.00 | 542,640.00 |
| October 18, 2024 | 73.00 | 73.20 | 73.00 | 73.00 | 73.00 | 37,460.00 | 2,734,610.00 |
| October 17, 2024 | 72.95 | 72.95 | 72.85 | 72.85 | 72.90 | 2,980.00 | 217,243.00 |
| October 16, 2024 | 72.95 | 73.00 | 72.95 | 72.95 | 72.98 | 9,250.00 | 675,103.50 |
| October 15, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 103,000.00 | 7,513,850.00 |
| October 14, 2024 | 72.95 | 72.95 | 72.55 | 72.55 | 72.87 | 1,410.00 | 102,751.50 |
| October 11, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 1,020.00 | 74,409.00 |
| October 10, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 60,440.00 | 4,409,098.00 |
| October 9, 2024 | 72.95 | 72.95 | 72.90 | 72.95 | 72.90 | 3,060.00 | 223,077.00 |
| October 8, 2024 | 72.90 | 72.95 | 72.90 | 72.95 | 72.90 | 15,300.00 | 1,115,385.00 |
| October 7, 2024 | 72.85 | 72.95 | 72.50 | 72.50 | 72.85 | 5,350.00 | 389,736.50 |
| October 4, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 10.00 | 725.00 |
| 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 |
|---|---|---|---|---|---|---|---|
| November 21, 2024 | 71.45 | 71.50 | 71.45 | 71.50 | 71.50 | 22,000.00 | 1,572,945.50 |
| November 19, 2024 | 71.00 | 71.30 | 71.00 | 71.30 | 71.00 | 859,680.00 | 61,037,304.00 |
| November 18, 2024 | 70.45 | 70.85 | 70.40 | 70.85 | 70.44 | 13,610.00 | 958,639.00 |
| November 15, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 720.00 | 51,264.00 |
| November 14, 2024 | 70.60 | 70.60 | 70.45 | 70.45 | 70.48 | 500.00 | 35,240.00 |
| November 13, 2024 | 71.10 | 71.10 | 70.45 | 70.45 | 70.55 | 28,700.00 | 2,024,780.50 |
| November 12, 2024 | 71.10 | 71.10 | 71.05 | 71.10 | 71.08 | 5,150.00 | 366,060.00 |
| November 11, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 20,000.00 | 1,420,000.00 |
| November 8, 2024 | 71.40 | 71.40 | 71.05 | 71.05 | 71.18 | 6,870.00 | 489,016.50 |
| November 6, 2024 | 70.55 | 70.55 | 70.50 | 70.50 | 70.54 | 14,000.00 | 987,500.00 |
| November 5, 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.71 | 69,700.00 | 4,928,276.50 |
| November 4, 2024 | 70.75 | 71.45 | 70.70 | 71.45 | 71.36 | 114,730.00 | 8,187,011.00 |
| October 31, 2024 | 70.75 | 71.45 | 70.75 | 71.45 | 70.81 | 11,020.00 | 780,379.00 |
| October 30, 2024 | 70.90 | 70.90 | 70.70 | 70.75 | 70.78 | 110,100.00 | 7,792,915.00 |
| October 29, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 10,000.00 | 714,000.00 |
| October 25, 2024 | 70.90 | 71.40 | 70.90 | 71.40 | 70.93 | 2,890.00 | 204,994.00 |
| October 24, 2024 | 71.20 | 71.50 | 71.20 | 71.20 | 71.20 | 11,580.00 | 824,529.00 |
| October 23, 2024 | 71.20 | 71.20 | 70.70 | 70.70 | 70.70 | 16,030.00 | 1,133,386.00 |
| October 22, 2024 | 70.75 | 71.50 | 70.70 | 71.50 | 70.71 | 60,120.00 | 4,250,906.50 |
| October 21, 2024 | 71.00 | 71.00 | 70.80 | 70.80 | 70.85 | 9,930.00 | 703,543.50 |
| October 18, 2024 | 71.00 | 71.05 | 71.00 | 71.05 | 71.00 | 111,100.00 | 7,888,105.00 |
| October 17, 2024 | 71.75 | 71.75 | 70.75 | 70.75 | 71.06 | 5,630.00 | 400,047.50 |
| October 16, 2024 | 71.90 | 71.90 | 70.70 | 70.75 | 70.85 | 36,470.00 | 2,583,942.50 |
| October 15, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 60.00 | 4,320.00 |
| October 11, 2024 | 71.95 | 71.95 | 70.75 | 71.00 | 71.47 | 950.00 | 67,900.00 |
| October 10, 2024 | 70.85 | 70.85 | 70.60 | 70.60 | 70.81 | 40,200.00 | 2,846,474.00 |
| October 9, 2024 | 72.00 | 72.05 | 70.85 | 70.85 | 70.96 | 16,630.00 | 1,180,080.50 |
| October 8, 2024 | 71.75 | 72.00 | 71.75 | 72.00 | 71.87 | 2,000.00 | 143,750.00 |
| October 7, 2024 | 72.15 | 72.15 | 70.80 | 70.80 | 72.12 | 6,380.00 | 460,141.50 |
| October 4, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 6,670.00 | 472,236.00 |
| 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 |
|---|---|---|---|---|---|---|---|
| November 21, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 100.00 | 7,180.00 |
| November 20, 2024 | 70.00 | 71.80 | 70.00 | 71.80 | 70.00 | 13,610.00 | 952,718.00 |
| November 19, 2024 | 70.00 | 71.80 | 70.00 | 71.80 | 70.33 | 26,590.00 | 1,870,088.00 |
| November 18, 2024 | 72.00 | 72.00 | 71.90 | 71.90 | 71.98 | 60.00 | 4,319.00 |
| November 15, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 20.00 | 1,399.00 |
| November 14, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 10,000.00 | 710,000.00 |
| November 13, 2024 | 69.90 | 73.00 | 69.90 | 72.90 | 72.54 | 3,410.00 | 247,375.50 |
| November 12, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 6,360.00 | 444,564.00 |
| November 11, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 500.00 | 35,000.00 |
| November 7, 2024 | 69.90 | 69.90 | 69.80 | 69.80 | 69.85 | 13,300.00 | 928,940.00 |
| November 6, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 18,300.00 | 1,279,170.00 |
| November 5, 2024 | 70.05 | 70.05 | 69.90 | 69.90 | 69.95 | 26,700.00 | 1,867,556.50 |
| November 4, 2024 | 70.50 | 70.50 | 70.05 | 70.05 | 70.30 | 1,090.00 | 76,624.50 |
| October 31, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 220.00 | 15,510.00 |
| October 30, 2024 | 70.55 | 70.55 | 70.00 | 70.55 | 70.19 | 21,400.00 | 1,502,130.00 |
| October 28, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 230.00 | 16,295.50 |
| October 24, 2024 | 70.80 | 70.85 | 70.80 | 70.85 | 70.83 | 15,010.00 | 1,063,193.50 |
| October 23, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2,000.00 | 140,000.00 |
| October 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2,100.00 | 147,000.00 |
| October 21, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 25,900.00 | 1,813,000.00 |
| October 17, 2024 | 69.65 | 70.00 | 69.65 | 70.00 | 69.88 | 900.00 | 62,895.00 |
| October 16, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 3,400.00 | 236,810.00 |
| October 15, 2024 | 69.65 | 69.65 | 69.60 | 69.60 | 69.60 | 10,000.00 | 696,008.50 |
| October 14, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 8,800.00 | 612,040.00 |
| October 10, 2024 | 70.85 | 70.85 | 69.60 | 69.60 | 69.67 | 1,010.00 | 70,371.00 |
| October 7, 2024 | 69.50 | 69.85 | 69.50 | 69.55 | 69.55 | 1,640.00 | 114,063.00 |
| October 4, 2024 | 70.10 | 70.10 | 69.50 | 69.50 | 69.61 | 66,600.00 | 4,635,750.00 |
| 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 |
|---|---|---|---|---|---|---|---|
| November 20, 2024 | 68.05 | 68.10 | 68.05 | 68.05 | 68.07 | 15,000.00 | 1,021,100.00 |
| November 14, 2024 | 68.50 | 71.00 | 68.50 | 68.50 | 68.82 | 24,990.00 | 1,719,885.00 |
| November 13, 2024 | 71.00 | 71.00 | 68.50 | 68.50 | 68.52 | 3,020.00 | 206,920.00 |
| November 12, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 4,500.00 | 308,250.00 |
| November 11, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 25,040.00 | 1,715,240.00 |
| November 8, 2024 | 68.30 | 68.50 | 68.30 | 68.50 | 68.44 | 14,180.00 | 970,430.00 |
| November 7, 2024 | 68.30 | 68.40 | 68.30 | 68.30 | 68.32 | 13,130.00 | 897,044.00 |
| November 5, 2024 | 68.00 | 68.30 | 68.00 | 68.30 | 68.30 | 40,500.00 | 2,766,000.00 |
| November 4, 2024 | 69.10 | 69.10 | 68.00 | 68.00 | 68.01 | 1,510.00 | 102,691.00 |
| October 31, 2024 | 69.10 | 69.10 | 67.00 | 69.10 | 67.94 | 138,420.00 | 9,404,332.50 |
| October 30, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 1,870.00 | 128,562.50 |
| October 29, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 130.00 | 8,937.50 |
| October 28, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1,400.00 | 96,740.00 |
| October 23, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 6,000.00 | 410,700.00 |
| October 22, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 1,210.00 | 82,824.50 |
| October 21, 2024 | 68.80 | 68.80 | 68.50 | 68.50 | 68.51 | 11,160.00 | 764,601.00 |
| October 18, 2024 | 69.10 | 69.10 | 68.40 | 68.80 | 68.77 | 15,780.00 | 1,085,164.00 |
| October 17, 2024 | 68.30 | 69.05 | 68.30 | 68.40 | 68.78 | 16,310.00 | 1,121,853.00 |
| October 16, 2024 | 68.70 | 69.05 | 68.15 | 68.50 | 68.36 | 19,850.00 | 1,356,947.50 |
| October 15, 2024 | 68.90 | 69.00 | 68.90 | 69.00 | 68.90 | 14,650.00 | 1,009,390.00 |
| October 11, 2024 | 69.00 | 69.00 | 68.70 | 68.70 | 68.82 | 3,040.00 | 209,200.00 |
| October 10, 2024 | 67.50 | 69.10 | 67.50 | 69.00 | 68.97 | 7,390.00 | 509,707.00 |
| October 9, 2024 | 67.45 | 67.50 | 67.45 | 67.50 | 67.50 | 35,000.00 | 2,362,400.00 |
| October 8, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 1,810.00 | 122,989.50 |
| October 7, 2024 | 67.95 | 67.95 | 67.50 | 67.50 | 67.73 | 5,250.00 | 355,566.00 |
| October 4, 2024 | 67.95 | 68.00 | 67.95 | 67.95 | 67.97 | 15,190.00 | 1,032,424.50 |
| 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 |
|---|---|---|---|---|---|---|---|
| November 21, 2024 | 76.50 | 78.40 | 76.50 | 78.40 | 78.23 | 1,100.00 | 86,050.00 |
| November 19, 2024 | 76.50 | 78.40 | 76.50 | 78.40 | 76.77 | 70.00 | 5,374.00 |
| November 18, 2024 | 78.00 | 78.40 | 78.00 | 78.40 | 78.00 | 10,000.00 | 780,020.00 |
| November 15, 2024 | 76.60 | 78.00 | 76.60 | 78.00 | 76.76 | 450.00 | 34,540.00 |
| November 11, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 30.00 | 2,352.00 |
| November 6, 2024 | 76.50 | 78.40 | 76.50 | 78.40 | 77.21 | 1,400.00 | 108,095.00 |
| October 30, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 3,000.00 | 235,200.00 |
| October 29, 2024 | 78.40 | 78.40 | 76.30 | 78.40 | 76.86 | 4,220.00 | 324,350.00 |
| October 28, 2024 | 76.40 | 78.40 | 76.25 | 78.40 | 76.50 | 14,460.00 | 1,106,250.50 |
| October 24, 2024 | 76.30 | 78.50 | 76.30 | 78.50 | 78.25 | 15,360.00 | 1,201,908.00 |
| October 18, 2024 | 76.25 | 78.30 | 76.25 | 78.30 | 77.53 | 1,600.00 | 124,050.00 |
| October 17, 2024 | 78.30 | 78.30 | 76.25 | 78.30 | 76.41 | 14,510.00 | 1,108,663.00 |
| October 16, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 500.00 | 39,000.00 |
| October 11, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 60.00 | 4,698.00 |
| October 9, 2024 | 78.25 | 78.30 | 77.50 | 78.30 | 77.98 | 26,610.00 | 2,074,963.00 |
| October 8, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 30.00 | 2,349.00 |
| October 7, 2024 | 78.00 | 78.30 | 76.00 | 78.30 | 76.66 | 56,000.00 | 4,293,040.00 |
| 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 |
|---|---|---|---|---|---|---|---|
| November 21, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 5,950.00 | 478,975.00 |
| November 19, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 420.00 | 33,600.00 |
| November 18, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 20.00 | 1,600.00 |
| November 15, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 50.00 | 4,025.00 |
| November 14, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10,700.00 | 856,000.00 |
| November 13, 2024 | 79.95 | 80.00 | 79.95 | 80.00 | 80.00 | 1,600.00 | 127,995.00 |
| November 12, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 100.00 | 8,000.00 |
| November 11, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 100.00 | 8,000.00 |
| November 7, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 770.00 | 60,753.00 |
| October 30, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 40.00 | 3,156.00 |
| October 29, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 110.00 | 8,679.00 |
| October 25, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 270.00 | 21,303.00 |
| October 23, 2024 | 78.90 | 78.90 | 78.50 | 78.50 | 78.50 | 1,210.00 | 94,989.00 |
| October 22, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 6,600.00 | 520,740.00 |
| October 21, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 500.00 | 39,300.00 |
| October 18, 2024 | 78.60 | 78.90 | 78.60 | 78.90 | 78.63 | 1,100.00 | 86,490.00 |
| October 16, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 1,600.00 | 125,120.00 |
| October 14, 2024 | 78.00 | 78.10 | 78.00 | 78.10 | 78.02 | 5,200.00 | 405,710.00 |
| October 11, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 10.00 | 780.00 |
| October 10, 2024 | 77.90 | 78.90 | 77.00 | 78.00 | 77.61 | 22,630.00 | 1,756,407.00 |
| October 9, 2024 | 78.80 | 78.80 | 78.75 | 78.75 | 78.78 | 1,330.00 | 104,779.00 |
| October 8, 2024 | 78.50 | 78.90 | 78.50 | 78.90 | 78.55 | 5,760.00 | 452,464.00 |
| October 4, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 600.00 | 46,800.00 |
| 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 |
|---|---|---|---|---|---|---|---|
| November 21, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 970.00 | 78,182.00 |
| November 20, 2024 | 81.40 | 81.40 | 80.60 | 80.60 | 80.69 | 90.00 | 7,262.00 |
| November 19, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 40.00 | 3,258.00 |
| November 18, 2024 | 80.50 | 80.75 | 80.50 | 80.60 | 80.58 | 10,800.00 | 870,288.00 |
| November 15, 2024 | 81.45 | 81.45 | 80.50 | 80.50 | 80.53 | 62,300.00 | 5,017,276.00 |
| November 13, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 140.00 | 11,410.00 |
| November 12, 2024 | 81.35 | 81.50 | 81.35 | 81.50 | 81.46 | 8,290.00 | 675,318.50 |
| November 11, 2024 | 81.35 | 81.35 | 80.60 | 80.60 | 80.82 | 1,510.00 | 122,035.50 |
| November 8, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 20.00 | 1,627.00 |
| November 7, 2024 | 81.40 | 81.40 | 80.50 | 80.50 | 80.97 | 1,260.00 | 102,023.50 |
| November 6, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 10.00 | 805.00 |
| November 5, 2024 | 81.40 | 81.40 | 80.50 | 80.50 | 80.94 | 2,960.00 | 239,570.00 |
| November 4, 2024 | 81.00 | 81.40 | 81.00 | 81.40 | 81.02 | 410.00 | 33,218.00 |
| October 31, 2024 | 81.35 | 81.35 | 81.00 | 81.00 | 81.04 | 5,170.00 | 418,957.00 |
| October 30, 2024 | 81.00 | 81.10 | 81.00 | 81.10 | 81.01 | 8,500.00 | 688,569.00 |
| October 29, 2024 | 81.40 | 81.40 | 81.00 | 81.00 | 81.31 | 2,720.00 | 221,162.50 |
| October 28, 2024 | 81.40 | 81.40 | 81.35 | 81.35 | 81.39 | 40.00 | 3,255.50 |
| October 25, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2,750.00 | 221,375.00 |
| October 24, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 10.00 | 810.00 |
| October 23, 2024 | 81.30 | 81.30 | 81.00 | 81.00 | 81.11 | 920.00 | 74,619.50 |
| October 22, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,200.00 | 97,200.00 |
| October 21, 2024 | 81.00 | 81.40 | 81.00 | 81.30 | 81.03 | 540.00 | 43,755.00 |
| October 18, 2024 | 81.00 | 81.40 | 81.00 | 81.00 | 81.00 | 62,200.00 | 5,038,280.00 |
| October 17, 2024 | 81.40 | 81.40 | 80.00 | 81.00 | 80.96 | 4,210.00 | 340,824.00 |
| October 16, 2024 | 81.40 | 81.40 | 81.00 | 81.00 | 81.06 | 1,840.00 | 149,144.00 |
| October 15, 2024 | 81.40 | 81.40 | 81.00 | 81.00 | 81.00 | 28,600.00 | 2,316,708.00 |
| October 14, 2024 | 79.90 | 81.45 | 79.90 | 81.45 | 81.05 | 17,690.00 | 1,433,855.50 |
| October 11, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 250.00 | 20,250.00 |
| October 10, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1,700.00 | 137,530.00 |
| October 9, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 412,780.00 | 33,022,400.00 |
| October 8, 2024 | 80.00 | 80.80 | 80.00 | 80.80 | 80.01 | 42,580.00 | 3,406,864.00 |
| October 7, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 930.00 | 75,144.00 |
| October 4, 2024 | 80.00 | 80.80 | 80.00 | 80.80 | 80.40 | 1,000.00 | 80,400.00 |
| 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 | |||||||