S.F. Holding Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06936  2024-11-27    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-02 0 32.08 32.00 32.08 31.68 32.12 1,369,410 43,739,396 31.940 32.08 32.00 32.08 31.68 32.12 1,369,410 31.940 1.13%
2026-06-01 0 31.72 31.72 31.76 30.96 31.86 1,376,000 43,460,755 31.585 31.72 31.72 31.76 30.96 31.86 1,376,000 31.585 1.41%
2026-05-29 0 31.28 31.16 31.28 30.80 31.66 1,044,004 32,682,486 31.305 31.28 31.16 31.28 30.80 31.66 1,044,004 31.305 1.23%
2026-05-28 0 30.90 30.90 30.98 30.64 31.70 4,928,200 152,300,203 30.904 30.90 30.90 30.98 30.64 31.70 4,928,200 30.904 -2.28%
2026-05-27 0 31.62 31.62 31.70 31.28 32.44 2,693,785 85,522,295 31.748 31.62 31.62 31.70 31.28 32.44 2,693,785 31.748 -2.41%
2026-05-26 0 32.40 32.40 32.44 31.88 32.66 2,241,386 72,288,739 32.252 32.40 32.40 32.44 31.88 32.66 2,241,386 32.252 0.37%
2026-05-22 0 32.28 32.28 32.32 31.82 32.76 1,307,610 42,105,312 32.200 32.28 32.28 32.32 31.82 32.76 1,307,610 32.200 0.25%
2026-05-21 0 32.20 32.18 32.20 32.18 32.88 1,694,243 55,125,851 32.537 32.20 32.18 32.20 32.18 32.88 1,694,243 32.537 -0.68%
2026-05-20 0 32.42 32.42 32.46 32.28 33.44 2,601,570 84,514,417 32.486 32.42 32.42 32.46 32.28 33.44 2,601,570 32.486 -2.17%
2026-05-19 0 33.14 33.12 33.14 33.00 33.66 1,064,403 35,232,013 33.100 33.14 33.12 33.14 33.00 33.66 1,064,403 33.100 -0.18%
2026-05-18 0 33.20 33.20 33.22 33.04 34.02 1,859,420 61,769,295 33.220 33.20 33.20 33.22 33.04 34.02 1,859,420 33.220 -2.06%
2026-05-15 0 33.90 33.86 33.90 33.68 34.34 1,289,800 43,669,477 33.858 33.90 33.86 33.90 33.68 34.34 1,289,800 33.858 -0.99%
2026-05-14 0 34.24 34.14 34.24 34.00 34.56 1,701,866 58,181,612 34.187 34.24 34.14 34.24 34.00 34.56 1,701,866 34.187 -0.41%
2026-05-13 0 34.38 34.36 34.38 34.16 35.22 2,130,050 73,169,685 34.351 34.38 34.36 34.38 34.16 35.22 2,130,050 34.351 -1.60%
2026-05-12 0 34.94 34.80 34.94 34.70 35.48 1,271,405 44,446,442 34.959 34.94 34.80 34.94 34.70 35.48 1,271,405 34.959 -0.31%
2026-05-11 0 35.54 35.48 35.56 35.26 35.80 942,051 33,473,192 35.532 35.05 34.99 35.07 34.77 35.31 955,256 35.041 -0.28%
2026-05-08 0 35.64 35.64 35.66 35.30 35.92 1,199,800 42,698,120 35.588 35.15 35.15 35.17 34.81 35.42 1,216,618 35.096 -1.00%
2026-05-07 0 36.00 35.70 36.00 35.48 36.10 2,032,540 72,704,840 35.770 35.50 35.21 35.50 34.99 35.60 2,061,031 35.276 1.52%
2026-05-06 0 35.46 35.26 35.46 34.86 35.46 1,654,400 58,109,656 35.124 34.97 34.77 34.97 34.38 34.97 1,677,591 34.639 1.08%
2026-05-05 0 35.08 35.04 35.16 34.74 35.24 322,205 11,282,592 35.017 34.60 34.56 34.67 34.26 34.75 326,722 34.533 -0.45%
2026-05-04 0 35.24 35.20 35.24 34.86 35.76 507,000 17,840,990 35.189 34.75 34.71 34.75 34.38 35.27 514,107 34.703 -0.45%
2026-04-30 0 35.40 35.40 35.50 35.04 36.00 2,328,400 82,322,340 35.356 34.91 34.91 35.01 34.56 35.50 2,361,039 34.867 -1.06%
2026-04-29 0 35.78 35.76 35.78 35.30 36.86 2,199,513 78,807,658 35.830 35.29 35.27 35.29 34.81 36.35 2,230,345 35.334 -0.50%
2026-04-28 0 35.96 35.96 35.98 35.42 36.22 829,050 29,624,539 35.733 35.46 35.46 35.48 34.93 35.72 840,671 35.239 0.45%
2026-04-27 0 35.80 35.78 35.80 35.08 36.00 1,468,461 52,491,819 35.746 35.31 35.29 35.31 34.60 35.50 1,489,045 35.252 1.24%
2026-04-24 0 35.36 35.24 35.36 34.90 35.40 603,040 21,195,148 35.147 34.87 34.75 34.87 34.42 34.91 611,493 34.661 0.17%
2026-04-23 0 35.30 35.24 35.30 34.90 35.50 827,005 29,124,023 35.216 34.81 34.75 34.81 34.42 35.01 838,598 34.729 0.11%
2026-04-22 0 35.26 35.10 35.26 35.06 35.36 713,800 25,107,984 35.175 34.77 34.61 34.77 34.58 34.87 723,806 34.689 -0.34%
2026-04-21 0 35.38 35.36 35.38 35.14 35.70 691,200 24,437,540 35.355 34.89 34.87 34.89 34.65 35.21 700,889 34.866 -0.17%
2026-04-20 0 35.44 35.32 35.44 35.06 35.66 1,151,400 40,668,196 35.321 34.95 34.83 34.95 34.58 35.17 1,167,540 34.832 -0.11%
2026-04-17 0 35.48 35.48 35.52 35.24 36.20 1,093,800 38,710,508 35.391 34.99 34.99 35.03 34.75 35.70 1,109,132 34.902 -1.39%
2026-04-16 0 35.98 35.86 36.00 35.66 36.40 1,722,600 61,853,800 35.907 35.48 35.36 35.50 35.17 35.90 1,746,747 35.411 -0.44%
2026-04-15 0 36.14 36.14 36.16 35.66 37.00 3,067,257 111,340,572 36.300 35.64 35.64 35.66 35.17 36.49 3,110,253 35.798 1.06%
2026-04-14 0 35.76 35.74 35.76 35.36 36.00 1,497,688 53,405,346 35.659 35.27 35.25 35.27 34.87 35.50 1,518,682 35.166 1.82%
2026-04-13 0 35.12 35.06 35.12 34.84 35.50 1,746,150 61,094,376 34.988 34.63 34.58 34.63 34.36 35.01 1,770,627 34.504 -1.07%
2026-04-10 0 35.50 35.44 35.50 35.04 35.58 856,750 30,342,688 35.416 35.01 34.95 35.01 34.56 35.09 868,760 34.926 0.17%
2026-04-09 0 35.44 35.42 35.44 35.22 35.86 703,450 24,904,764 35.404 34.95 34.93 34.95 34.73 35.36 713,311 34.914 -0.62%
2026-04-08 0 35.66 35.60 35.66 35.34 35.94 2,073,804 73,870,416 35.621 35.17 35.11 35.17 34.85 35.44 2,102,874 35.128 0.45%
2026-04-02 0 35.50 35.44 35.50 35.06 35.98 961,800 34,136,800 35.493 35.01 34.95 35.01 34.58 35.48 975,282 35.002 -0.50%
2026-04-01 0 35.68 35.62 35.68 35.30 35.92 3,245,814 115,506,612 35.586 35.19 35.13 35.19 34.81 35.42 3,291,313 35.094 1.25%
2026-03-31 0 35.24 35.24 35.26 34.08 35.70 6,199,878 217,411,535 35.067 34.75 34.75 34.77 33.61 35.21 6,286,786 34.582 5.76%
2026-03-30 0 33.32 33.28 33.32 32.98 34.06 1,767,200 58,791,448 33.268 32.86 32.82 32.86 32.52 33.59 1,791,972 32.808 -1.48%
2026-03-27 0 33.82 33.80 33.82 33.38 33.98 983,327 33,244,787 33.808 33.35 33.33 33.35 32.92 33.51 997,111 33.341 1.08%
2026-03-26 0 33.46 33.46 33.52 33.40 34.22 1,742,220 58,944,186 33.833 33.00 33.00 33.06 32.94 33.75 1,766,642 33.365 -1.24%
2026-03-25 0 33.88 33.88 33.90 33.62 34.00 1,539,400 52,027,000 33.797 33.41 33.41 33.43 33.16 33.53 1,560,979 33.330 0.83%
2026-03-24 0 33.60 33.60 33.64 32.78 33.68 1,490,300 49,651,646 33.317 33.14 33.14 33.17 32.33 33.21 1,511,190 32.856 1.76%
2026-03-23 0 33.02 33.00 33.02 32.78 34.22 3,149,800 104,203,402 33.083 32.56 32.54 32.56 32.33 33.75 3,193,953 32.625 -4.35%
2026-03-20 0 34.52 34.22 34.52 33.94 34.52 1,924,000 65,956,916 34.281 34.04 33.75 34.04 33.47 34.04 1,950,970 33.807 1.29%
2026-03-19 0 34.08 34.00 34.08 33.80 34.60 2,594,800 88,299,902 34.030 33.61 33.53 33.61 33.33 34.12 2,631,173 33.559 -1.50%
2026-03-18 0 34.60 34.60 34.62 34.56 35.32 1,043,751 36,227,254 34.709 34.12 34.12 34.14 34.08 34.83 1,058,382 34.229 -0.97%
2026-03-17 0 34.94 34.84 34.94 34.78 35.52 1,404,400 49,370,772 35.154 34.46 34.36 34.46 34.30 35.03 1,424,086 34.668 -0.11%
2026-03-16 0 34.98 34.90 34.98 34.36 35.02 1,149,941 40,007,383 34.791 34.50 34.42 34.50 33.89 34.54 1,166,060 34.310 0.63%
2026-03-13 0 34.76 34.74 34.76 34.22 35.00 2,327,322 80,858,784 34.743 34.28 34.26 34.28 33.75 34.52 2,359,946 34.263 0.40%
2026-03-12 0 34.62 34.62 34.70 34.20 35.02 1,338,925 46,292,149 34.574 34.14 34.14 34.22 33.73 34.54 1,357,694 34.096 -1.25%
2026-03-11 0 35.06 35.06 35.08 34.92 35.32 1,115,627 39,150,404 35.093 34.58 34.58 34.60 34.44 34.83 1,131,265 34.608 0.06%
2026-03-10 0 35.04 34.92 35.04 34.56 35.12 2,408,114 84,056,688 34.906 34.56 34.44 34.56 34.08 34.63 2,441,870 34.423 1.86%
2026-03-09 0 34.40 34.38 34.40 34.00 35.00 1,808,856 62,094,946 34.328 33.92 33.90 33.92 33.53 34.52 1,834,212 33.854 -1.94%
2026-03-06 0 35.08 35.08 35.14 34.20 35.60 5,120,351 178,798,108 34.919 34.60 34.60 34.65 33.73 35.11 5,192,126 34.436 2.39%
2026-03-05 0 34.26 34.18 34.26 34.02 34.72 2,280,601 78,411,558 34.382 33.79 33.71 33.79 33.55 34.24 2,312,570 33.907 0.94%
2026-03-04 0 33.94 33.94 33.96 33.90 34.72 3,224,782 110,176,161 34.165 33.47 33.47 33.49 33.43 34.24 3,269,986 33.693 -2.36%
2026-03-03 0 34.76 34.70 34.80 34.46 35.30 1,948,444 67,747,220 34.770 34.28 34.22 34.32 33.98 34.81 1,975,757 34.289 0.12%
2026-03-02 0 34.72 34.66 34.72 34.62 35.74 3,214,968 112,291,929 34.928 34.24 34.18 34.24 34.14 35.25 3,260,034 34.445 -3.50%
2026-02-27 0 35.98 35.98 36.00 35.74 36.34 809,550 29,163,285 36.024 35.48 35.48 35.50 35.25 35.84 820,898 35.526 0.73%
2026-02-26 0 35.72 35.72 35.74 35.62 36.36 1,501,572 53,833,760 35.852 35.23 35.23 35.25 35.13 35.86 1,522,620 35.356 -1.71%
2026-02-25 0 36.34 36.30 36.34 35.76 36.88 2,569,491 93,197,378 36.271 35.84 35.80 35.84 35.27 36.37 2,605,509 35.769 0.83%
2026-02-24 0 36.04 36.02 36.04 35.90 36.30 1,259,980 45,403,766 36.035 35.54 35.52 35.54 35.40 35.80 1,277,642 35.537 -0.33%
2026-02-23 0 36.16 36.12 36.16 35.82 36.50 416,521 15,085,022 36.217 35.66 35.62 35.66 35.32 36.00 422,360 35.716 0.95%
2026-02-20 0 35.82 35.82 35.92 35.74 36.60 633,980 22,806,770 35.974 35.32 35.32 35.42 35.25 36.09 642,867 35.477 -1.27%
2026-02-16 0 36.28 36.16 36.28 36.00 36.48 170,695 6,177,755 36.192 35.78 35.66 35.78 35.50 35.98 173,088 35.691 0.22%
2026-02-13 0 36.20 36.20 36.26 36.08 36.64 925,927 33,540,318 36.224 35.70 35.70 35.76 35.58 36.13 938,906 35.723 -0.55%
2026-02-12 0 36.40 36.40 36.50 36.26 36.98 1,708,245 62,331,810 36.489 35.90 35.90 36.00 35.76 36.47 1,732,191 35.984 -1.19%
2026-02-11 0 36.84 36.76 36.84 36.68 37.26 1,410,906 52,193,916 36.993 36.33 36.25 36.33 36.17 36.74 1,430,684 36.482 -0.16%
2026-02-10 0 36.90 36.84 36.90 36.58 37.38 1,456,512 53,717,740 36.881 36.39 36.33 36.39 36.07 36.86 1,476,929 36.371 0.05%
2026-02-09 0 36.88 36.88 36.90 36.78 37.30 1,483,420 54,795,748 36.939 36.37 36.37 36.39 36.27 36.78 1,504,214 36.428 0.00%
2026-02-06 0 36.88 36.86 36.88 36.62 37.20 1,572,983 58,019,235 36.885 36.37 36.35 36.37 36.11 36.69 1,595,033 36.375 -0.54%
2026-02-05 0 37.08 37.08 37.10 36.56 37.62 3,750,456 139,665,659 37.240 36.57 36.57 36.59 36.05 37.10 3,803,029 36.725 1.15%
2026-02-04 0 36.66 36.66 36.70 34.98 36.94 5,310,600 193,269,166 36.393 36.15 36.15 36.19 34.50 36.43 5,385,042 35.890 4.68%
2026-02-03 0 35.02 35.00 35.02 34.76 35.40 2,591,048 90,659,063 34.989 34.54 34.52 34.54 34.28 34.91 2,627,368 34.506 0.06%
2026-02-02 0 35.00 35.00 35.02 34.78 35.78 2,467,701 86,539,651 35.069 34.52 34.52 34.54 34.30 35.29 2,502,292 34.584 -1.74%
2026-01-30 0 35.62 35.62 35.76 35.54 36.20 1,802,354 64,488,621 35.780 35.13 35.13 35.27 35.05 35.70 1,827,619 35.286 -1.22%
2026-01-29 0 36.06 36.06 36.12 35.58 36.20 2,326,655 83,766,493 36.003 35.56 35.56 35.62 35.09 35.70 2,359,269 35.505 0.56%
2026-01-28 0 35.86 35.80 35.86 35.48 36.06 2,495,481 89,105,880 35.707 35.36 35.31 35.36 34.99 35.56 2,530,462 35.213 -0.06%
2026-01-27 0 35.88 35.88 35.96 35.64 36.52 2,610,450 93,957,358 35.993 35.38 35.38 35.46 35.15 36.02 2,647,042 35.495 -1.43%
2026-01-26 0 36.40 36.34 36.40 36.20 37.08 1,275,909 46,461,696 36.415 35.90 35.84 35.90 35.70 36.57 1,293,794 35.911 -1.03%
2026-01-23 0 36.78 36.60 36.78 36.56 37.34 1,663,198 61,125,505 36.752 36.27 36.09 36.27 36.05 36.82 1,686,512 36.244 -0.05%
2026-01-22 0 36.80 36.78 36.80 36.80 37.36 1,391,418 51,500,744 37.013 36.29 36.27 36.29 36.29 36.84 1,410,922 36.501 -1.02%
2026-01-21 0 37.18 37.14 37.18 36.86 37.42 3,260,400 121,207,790 37.176 36.67 36.63 36.67 36.35 36.90 3,306,103 36.662 0.22%
2026-01-20 0 37.10 37.06 37.10 36.04 37.40 4,591,400 169,682,875 36.957 36.59 36.55 36.59 35.54 36.88 4,655,761 36.446 2.15%
2026-01-19 0 36.32 36.32 36.34 35.56 36.32 2,142,600 76,900,261 35.891 35.82 35.82 35.84 35.07 35.82 2,172,634 35.395 0.61%
2026-01-16 0 36.10 36.04 36.10 35.60 36.32 3,516,414 126,060,186 35.849 35.60 35.54 35.60 35.11 35.82 3,565,706 35.354 -0.28%
2026-01-15 0 36.20 36.20 36.30 36.04 37.28 6,144,313 224,865,089 36.597 35.70 35.70 35.80 35.54 36.76 6,230,442 36.091 2.38%
2026-01-14 0 35.36 35.36 35.46 35.36 36.12 2,102,919 75,080,678 35.703 34.87 34.87 34.97 34.87 35.62 2,132,397 35.210 -1.06%
2026-01-13 0 35.74 35.74 35.76 35.60 36.50 3,399,287 122,412,761 36.011 35.25 35.25 35.27 35.11 36.00 3,446,937 35.513 0.90%
2026-01-12 0 35.42 35.38 35.42 34.98 35.60 2,843,815 100,360,333 35.291 34.93 34.89 34.93 34.50 35.11 2,883,679 34.803 0.85%
2026-01-09 0 35.12 35.10 35.12 34.96 35.60 2,609,822 91,616,955 35.105 34.63 34.61 34.63 34.48 35.11 2,646,406 34.619 -0.06%
2026-01-08 0 35.14 35.14 35.30 34.84 35.54 3,361,087 117,895,155 35.076 34.65 34.65 34.81 34.36 35.05 3,408,202 34.592 -0.68%
2026-01-07 0 35.38 35.36 35.38 35.08 35.68 1,807,953 63,733,937 35.252 34.89 34.87 34.89 34.60 35.19 1,833,296 34.765 -0.17%
2026-01-06 0 35.44 35.44 35.50 35.30 35.64 2,287,476 81,241,452 35.516 34.95 34.95 35.01 34.81 35.15 2,319,541 35.025 1.08%
2026-01-05 0 35.06 34.98 35.06 34.88 35.28 1,602,224 56,256,262 35.111 34.58 34.50 34.58 34.40 34.79 1,624,683 34.626 -0.34%
2026-01-02 0 35.18 35.10 35.18 34.68 35.50 503,448 17,744,574 35.246 34.69 34.61 34.69 34.20 35.01 510,505 34.759 1.44%
2025-12-31 0 34.68 34.68 34.72 34.52 35.08 1,239,313 42,925,630 34.637 34.20 34.20 34.24 34.04 34.60 1,256,685 34.158 -0.17%
2025-12-30 0 34.74 34.70 34.74 34.70 35.02 1,297,856 45,123,420 34.768 34.26 34.22 34.26 34.22 34.54 1,316,049 34.287 -0.74%
2025-12-29 0 35.00 35.00 35.02 34.88 35.38 1,460,727 51,302,400 35.121 34.52 34.52 34.54 34.40 34.89 1,481,203 34.636 -0.06%
2025-12-24 0 35.02 35.02 35.04 34.94 35.52 1,127,881 39,542,521 35.059 34.54 34.54 34.56 34.46 35.03 1,143,691 34.574 -1.35%
2025-12-23 0 35.50 35.40 35.50 34.90 35.70 2,620,781 92,818,010 35.416 35.01 34.91 35.01 34.42 35.21 2,657,518 34.927 1.72%
2025-12-22 0 34.90 34.88 34.90 34.64 35.00 3,139,365 109,192,650 34.782 34.42 34.40 34.42 34.16 34.52 3,183,371 34.301 -0.17%
2025-12-19 0 34.96 34.90 34.96 34.50 34.96 2,345,301 81,450,574 34.729 34.48 34.42 34.48 34.02 34.48 2,378,177 34.249 1.04%
2025-12-18 0 34.60 34.58 34.60 34.50 34.80 1,511,710 52,381,757 34.651 34.12 34.10 34.12 34.02 34.32 1,532,901 34.172 -0.35%
2025-12-17 0 34.72 34.72 34.80 34.56 34.94 1,023,800 35,558,134 34.732 34.24 34.24 34.32 34.08 34.46 1,038,151 34.251 -0.40%
2025-12-16 0 34.86 34.80 34.88 34.56 35.10 1,199,516 41,713,879 34.776 34.38 34.32 34.40 34.08 34.61 1,216,330 34.295 0.29%
2025-12-15 0 34.76 34.70 34.76 34.64 35.26 1,190,719 41,626,399 34.959 34.28 34.22 34.28 34.16 34.77 1,207,410 34.476 -0.69%
2025-12-12 0 35.00 34.98 35.00 34.18 35.12 1,651,905 57,465,375 34.787 34.52 34.50 34.52 33.71 34.63 1,675,061 34.306 2.34%
2025-12-11 0 34.20 34.18 34.20 34.10 34.76 1,332,689 45,605,890 34.221 33.73 33.71 33.73 33.63 34.28 1,351,370 33.748 -1.10%
2025-12-10 0 34.58 34.42 34.58 33.88 34.60 1,653,225 56,689,662 34.290 34.10 33.94 34.10 33.41 34.12 1,676,399 33.816 0.70%
2025-12-09 0 34.34 34.34 34.36 34.34 35.12 3,357,684 116,188,943 34.604 33.87 33.87 33.89 33.87 34.63 3,404,751 34.126 -2.28%
2025-12-08 0 35.14 35.08 35.14 35.02 35.70 1,235,700 43,522,552 35.221 34.65 34.60 34.65 34.54 35.21 1,253,022 34.734 -0.96%
2025-12-05 0 35.48 35.48 35.62 35.40 35.72 1,147,309 40,747,252 35.515 34.99 34.99 35.13 34.91 35.23 1,163,392 35.025 -0.56%
2025-12-04 0 35.68 35.54 35.68 35.36 35.74 997,483 35,481,169 35.571 35.19 35.05 35.19 34.87 35.25 1,011,465 35.079 0.62%
2025-12-03 0 35.46 35.46 35.50 35.36 36.00 1,570,435 55,864,157 35.572 34.97 34.97 35.01 34.87 35.50 1,592,449 35.081 -0.78%
2025-12-02 0 35.74 35.68 35.74 35.46 36.20 1,997,346 71,235,935 35.665 35.25 35.19 35.25 34.97 35.70 2,025,344 35.172 -0.89%
2025-12-01 0 36.06 36.04 36.06 35.32 36.12 3,200,000 114,968,998 35.928 35.56 35.54 35.56 34.83 35.62 3,244,856 35.431 0.78%
2025-11-28 0 35.78 35.62 35.78 35.46 35.86 1,163,660 41,527,014 35.687 35.29 35.13 35.29 34.97 35.36 1,179,972 35.193 0.22%
2025-11-27 0 35.70 35.54 35.70 35.56 35.90 1,155,290 41,339,744 35.783 35.21 35.05 35.21 35.07 35.40 1,171,484 35.288 0.28%
2025-11-26 0 35.60 35.56 35.60 35.06 35.82 1,701,899 60,661,691 35.644 35.11 35.07 35.11 34.58 35.32 1,725,756 35.151 1.37%
2025-11-25 0 35.12 35.12 35.20 35.02 35.58 1,271,880 44,846,444 35.260 34.63 34.63 34.71 34.54 35.09 1,289,709 34.773 0.29%
2025-11-24 0 35.02 34.90 35.02 34.62 35.02 1,933,690 67,220,915 34.763 34.54 34.42 34.54 34.14 34.54 1,960,796 34.282 1.16%
2025-11-21 0 34.62 34.60 34.62 34.50 34.94 4,181,021 144,829,571 34.640 34.14 34.12 34.14 34.02 34.46 4,239,629 34.161 -1.87%
2025-11-20 0 35.28 35.22 35.28 35.02 35.44 1,294,970 45,664,391 35.263 34.79 34.73 34.79 34.54 34.95 1,313,122 34.775 0.51%
2025-11-19 0 35.10 35.00 35.10 34.86 35.30 1,329,422 46,515,323 34.989 34.61 34.52 34.61 34.38 34.81 1,348,057 34.505 0.17%
2025-11-18 0 35.04 35.04 35.14 34.98 35.54 2,625,087 92,072,436 35.074 34.56 34.56 34.65 34.50 35.05 2,661,885 34.589 -1.35%
2025-11-17 0 35.52 35.52 35.54 35.32 35.94 1,030,366 36,584,368 35.506 35.03 35.03 35.05 34.83 35.44 1,044,809 35.015 -0.78%
2025-11-14 0 35.80 35.70 35.80 35.50 36.10 2,815,675 100,621,071 35.736 35.31 35.21 35.31 35.01 35.60 2,855,144 35.242 -0.50%
2025-11-13 0 35.98 35.96 35.98 35.78 36.14 2,065,464 74,173,350 35.911 35.48 35.46 35.48 35.29 35.64 2,094,417 35.415 -0.22%
2025-11-12 0 36.06 36.02 36.08 35.90 36.20 1,564,092 56,367,355 36.038 35.56 35.52 35.58 35.40 35.70 1,586,017 35.540 0.06%
2025-11-11 0 36.04 35.92 36.04 35.80 36.24 1,342,400 48,321,298 35.996 35.54 35.42 35.54 35.31 35.74 1,361,217 35.499 -0.11%
2025-11-10 0 36.08 36.06 36.08 35.36 36.18 2,536,462 91,105,134 35.918 35.58 35.56 35.58 34.87 35.68 2,572,017 35.422 2.15%
2025-11-07 0 35.32 35.32 35.34 35.22 35.68 1,544,912 54,564,840 35.319 34.83 34.83 34.85 34.73 35.19 1,566,568 34.831 -0.67%
2025-11-06 0 35.56 35.56 35.58 35.34 35.92 3,093,530 110,092,534 35.588 35.07 35.07 35.09 34.85 35.42 3,136,894 35.096 0.74%
2025-11-05 0 35.30 35.26 35.30 34.72 35.38 2,162,246 75,860,242 35.084 34.81 34.77 34.81 34.24 34.89 2,192,556 34.599 -0.17%
2025-11-04 0 35.36 35.36 35.46 35.30 35.90 3,407,894 121,018,753 35.511 34.87 34.87 34.97 34.81 35.40 3,455,665 35.020 -1.50%
2025-11-03 0 35.90 35.88 35.90 35.80 36.42 2,630,778 94,623,743 35.968 35.40 35.38 35.40 35.31 35.92 2,667,655 35.471 -0.44%
2025-10-31 0 36.06 36.06 36.10 35.80 37.88 10,343,159 375,420,106 36.296 35.56 35.56 35.60 35.31 37.36 10,488,146 35.795 -4.91%
2025-10-30 0 37.92 37.90 37.92 37.62 38.32 3,158,701 119,988,478 37.987 37.40 37.38 37.40 37.10 37.79 3,202,979 37.462 -0.84%
2025-10-28 0 38.24 38.22 38.24 37.70 38.24 3,608,829 137,633,096 38.138 37.71 37.69 37.71 37.18 37.71 3,659,416 37.611 1.70%
2025-10-27 0 37.60 37.58 37.60 36.90 37.66 2,626,285 98,278,390 37.421 37.08 37.06 37.08 36.39 37.14 2,663,099 36.904 2.01%
2025-10-24 0 36.86 36.86 36.88 36.50 37.40 4,826,297 177,594,473 36.797 36.35 36.35 36.37 36.00 36.88 4,893,950 36.289 -0.54%
2025-10-23 0 37.06 37.06 37.08 36.70 37.62 1,761,343 65,119,384 36.971 36.55 36.55 36.57 36.19 37.10 1,786,033 36.460 -0.86%
2025-10-22 0 37.38 37.36 37.38 37.26 37.96 1,035,668 38,731,974 37.398 36.86 36.84 36.86 36.74 37.44 1,050,186 36.881 -0.95%
2025-10-21 0 37.74 37.70 37.74 37.50 37.96 1,477,125 55,804,291 37.779 37.22 37.18 37.22 36.98 37.44 1,497,831 37.257 0.37%
2025-10-20 0 37.60 37.52 37.60 37.44 37.86 1,443,401 54,345,088 37.651 37.08 37.00 37.08 36.92 37.34 1,463,634 37.130 0.48%
2025-10-17 0 37.42 37.16 37.42 37.06 38.10 2,602,600 97,537,012 37.477 36.90 36.65 36.90 36.55 37.57 2,639,082 36.959 -1.37%
2025-10-16 0 37.94 37.92 37.94 37.62 38.06 1,861,638 70,474,330 37.856 37.42 37.40 37.42 37.10 37.53 1,887,734 37.333 0.16%
2025-10-15 0 37.88 37.80 37.88 37.04 37.94 3,065,935 115,195,817 37.573 37.36 37.28 37.36 36.53 37.42 3,108,912 37.053 2.05%
2025-10-14 0 37.12 37.04 37.12 36.88 37.80 2,524,230 93,743,059 37.137 36.61 36.53 36.61 36.37 37.28 2,559,614 36.624 -0.32%
2025-10-13 0 37.24 37.24 37.28 36.84 37.56 3,553,936 132,177,944 37.192 36.73 36.73 36.76 36.33 37.04 3,603,754 36.678 -2.00%
2025-10-10 0 38.00 37.98 38.00 37.26 38.56 4,921,873 187,741,204 38.144 37.47 37.45 37.47 36.74 38.03 4,990,866 37.617 1.12%
2025-10-09 0 37.58 37.56 37.58 36.72 37.80 3,898,453 146,058,147 37.466 37.06 37.04 37.06 36.21 37.28 3,953,100 36.948 2.40%
2025-10-08 0 36.70 36.70 36.74 36.52 37.00 536,545 19,721,415 36.756 36.19 36.19 36.23 36.02 36.49 544,066 36.248 -0.27%
2025-10-06 0 36.80 36.70 36.80 36.38 36.98 448,365 16,460,792 36.713 36.29 36.19 36.29 35.88 36.47 454,650 36.205 0.66%
2025-10-03 0 36.56 36.56 36.58 36.38 36.72 594,094 21,690,436 36.510 36.05 36.05 36.07 35.88 36.21 602,422 36.005 -0.22%
2025-10-02 0 36.64 36.64 36.66 36.40 37.18 1,575,980 57,674,843 36.596 36.13 36.13 36.15 35.90 36.67 1,598,072 36.090 -1.35%
2025-09-30 0 37.14 37.10 37.14 36.48 37.16 4,260,172 157,263,180 36.915 36.63 36.59 36.63 35.98 36.65 4,319,890 36.404 1.81%
2025-09-29 0 36.48 36.48 36.50 36.12 36.52 3,883,589 141,026,951 36.314 35.98 35.98 36.00 35.62 36.02 3,938,028 35.812 1.39%
2025-09-26 0 35.98 35.94 35.98 35.90 36.52 4,911,797 177,345,071 36.106 35.48 35.44 35.48 35.40 36.02 4,980,649 35.607 -0.33%
2025-09-25 0 36.10 36.10 36.14 36.06 36.74 3,526,675 127,829,582 36.246 35.60 35.60 35.64 35.56 36.23 3,576,111 35.745 -0.82%
2025-09-24 0 36.40 36.40 36.46 36.34 36.94 3,806,787 138,937,897 36.497 35.90 35.90 35.96 35.84 36.43 3,860,149 35.993 -0.22%
2025-09-23 0 36.48 36.46 36.48 36.38 37.38 4,922,675 180,283,384 36.623 35.98 35.96 35.98 35.88 36.86 4,991,679 36.117 -1.62%
2025-09-22 0 37.08 37.08 37.10 36.72 38.26 7,239,777 269,016,559 37.158 36.57 36.57 36.59 36.21 37.73 7,341,262 36.644 -2.32%
2025-09-19 0 37.96 37.94 37.96 37.88 38.54 7,945,411 302,279,805 38.045 37.44 37.42 37.44 37.36 38.01 8,056,787 37.519 -0.58%
2025-09-18 0 38.18 38.18 38.20 37.90 38.36 4,586,706 174,775,717 38.105 37.65 37.65 37.67 37.38 37.83 4,651,001 37.578 -0.10%
2025-09-17 0 38.22 38.20 38.22 38.10 38.68 4,962,950 189,878,565 38.259 37.69 37.67 37.69 37.57 38.15 5,032,519 37.730 -0.73%
2025-09-16 0 38.50 38.46 38.50 38.36 38.78 4,016,506 154,928,035 38.573 37.97 37.93 37.97 37.83 38.24 4,072,808 38.040 0.89%
2025-09-15 0 38.16 38.16 38.20 37.96 38.54 3,797,579 145,031,826 38.191 37.63 37.63 37.67 37.44 38.01 3,850,812 37.663 0.26%
2025-09-12 0 38.06 38.06 38.10 37.88 38.90 6,879,220 262,807,340 38.203 37.53 37.53 37.57 37.36 38.36 6,975,650 37.675 -1.14%
2025-09-11 0 38.50 38.50 38.52 38.50 39.04 3,842,439 148,426,158 38.628 37.97 37.97 37.99 37.97 38.50 3,896,301 38.094 -1.18%
2025-09-10 0 38.96 38.94 38.96 38.74 39.10 2,288,827 89,135,412 38.944 38.42 38.40 38.42 38.20 38.56 2,320,911 38.405 0.89%
2025-09-09 0 39.12 39.12 39.14 39.12 40.52 5,382,185 212,547,708 39.491 38.08 38.08 38.10 38.08 39.44 5,528,904 38.443 -2.49%
2025-09-08 0 40.12 40.10 40.12 39.02 40.22 4,313,224 172,186,910 39.921 39.06 39.04 39.06 37.98 39.15 4,430,803 38.861 2.98%
2025-09-05 0 38.96 38.96 39.04 38.56 39.28 5,079,540 197,534,801 38.888 37.93 37.93 38.00 37.54 38.24 5,218,009 37.856 0.67%
2025-09-04 0 38.70 38.70 38.80 38.68 39.36 4,554,522 177,319,077 38.933 37.67 37.67 37.77 37.65 38.32 4,678,679 37.899 -0.46%
2025-09-03 0 38.88 38.84 38.88 38.52 39.00 4,888,513 189,514,614 38.767 37.85 37.81 37.85 37.50 37.97 5,021,775 37.739 1.73%
2025-09-02 0 38.22 38.22 38.26 38.10 39.74 11,503,200 443,331,320 38.540 37.21 37.21 37.24 37.09 38.69 11,816,779 37.517 -3.04%
2025-09-01 0 39.42 39.42 39.46 39.42 40.54 13,390,134 535,388,736 39.984 38.37 38.37 38.41 38.37 39.46 13,755,151 38.923 -1.45%
2025-08-29 0 40.00 40.00 40.08 40.00 44.18 37,022,320 1,521,565,336 41.099 38.94 38.94 39.02 38.94 43.01 38,031,554 40.008 -11.62%
2025-08-28 0 45.26 45.26 45.28 44.38 45.30 1,614,200 72,542,456 44.940 44.06 44.06 44.08 43.20 44.10 1,658,203 43.748 1.25%
2025-08-27 0 44.70 44.70 44.76 44.40 46.46 2,892,253 130,382,081 45.080 43.51 43.51 43.57 43.22 45.23 2,971,096 43.883 -2.78%
2025-08-26 0 45.98 45.98 46.00 45.54 46.72 2,422,874 111,922,432 46.194 44.76 44.76 44.78 44.33 45.48 2,488,922 44.968 1.05%
2025-08-25 0 45.50 45.50 45.62 45.50 46.44 2,967,092 136,087,990 45.866 44.29 44.29 44.41 44.29 45.21 3,047,975 44.649 -1.22%
2025-08-22 0 46.06 45.90 46.06 45.78 47.00 2,943,534 136,402,525 46.340 44.84 44.68 44.84 44.57 45.75 3,023,775 45.110 -0.65%
2025-08-21 0 46.36 46.26 46.36 45.96 47.14 3,303,070 153,816,342 46.568 45.13 45.03 45.13 44.74 45.89 3,393,112 45.332 0.52%
2025-08-20 0 46.12 46.12 46.16 44.52 46.22 3,207,109 146,056,394 45.541 44.90 44.90 44.94 43.34 44.99 3,294,535 44.333 1.86%
2025-08-19 0 45.28 45.22 45.28 44.84 46.26 2,957,796 133,656,466 45.188 44.08 44.02 44.08 43.65 45.03 3,038,426 43.989 -1.86%
2025-08-18 0 46.14 46.02 46.14 45.20 46.28 3,848,232 176,942,015 45.980 44.92 44.80 44.92 44.00 45.05 3,953,135 44.760 2.31%
2025-08-15 0 45.10 45.10 45.18 44.80 45.48 1,920,009 86,489,332 45.046 43.90 43.90 43.98 43.61 44.27 1,972,349 43.851 -0.84%
2025-08-14 0 45.48 45.46 45.48 44.92 46.18 3,126,827 142,234,339 45.488 44.27 44.25 44.27 43.73 44.95 3,212,065 44.281 0.57%
2025-08-13 0 45.22 45.20 45.22 44.00 45.66 4,281,922 191,738,594 44.779 44.02 44.00 44.02 42.83 44.45 4,398,648 43.590 -0.09%
2025-08-12 0 45.26 45.14 45.26 45.12 45.70 1,778,085 80,686,542 45.378 44.06 43.94 44.06 43.92 44.49 1,826,556 44.174 -0.26%
2025-08-11 0 45.38 45.36 45.38 45.00 46.48 1,732,324 78,629,536 45.390 44.18 44.16 44.18 43.81 45.25 1,779,547 44.185 -0.66%
2025-08-08 0 45.68 45.66 45.68 44.22 45.80 3,965,769 179,599,569 45.287 44.47 44.45 44.47 43.05 44.58 4,073,876 44.086 2.61%
2025-08-07 0 44.52 44.50 44.52 43.70 44.80 2,500,601 110,925,087 44.359 43.34 43.32 43.34 42.54 43.61 2,568,768 43.182 1.97%
2025-08-06 0 43.66 43.62 43.70 43.62 44.30 1,170,591 51,225,011 43.760 42.50 42.46 42.54 42.46 43.12 1,202,501 42.599 -1.09%
2025-08-05 0 44.14 44.02 44.14 43.48 44.64 1,263,800 55,327,198 43.778 42.97 42.85 42.97 42.33 43.46 1,298,251 42.617 0.05%
2025-08-04 0 44.12 44.04 44.12 43.66 44.26 854,607 37,605,728 44.004 42.95 42.87 42.95 42.50 43.09 877,904 42.836 0.50%
2025-08-01 0 43.90 43.75 43.90 43.45 45.00 3,120,869 138,245,226 44.297 42.74 42.59 42.74 42.30 43.81 3,205,944 43.122 0.46%
2025-07-31 0 43.70 43.65 43.70 43.45 44.25 1,917,522 83,782,481 43.693 42.54 42.49 42.54 42.30 43.08 1,969,794 42.534 -1.24%
2025-07-30 0 44.25 44.25 44.30 43.70 45.85 2,982,901 133,346,002 44.703 43.08 43.08 43.12 42.54 44.63 3,064,215 43.517 -2.64%
2025-07-29 0 45.45 45.35 45.45 44.15 45.60 2,264,505 101,901,903 45.000 44.24 44.15 44.24 42.98 44.39 2,326,236 43.805 1.68%
2025-07-28 0 44.70 44.50 44.70 44.20 46.00 2,889,011 129,634,756 44.872 43.51 43.32 43.51 43.03 44.78 2,967,766 43.681 -2.30%
2025-07-25 0 45.75 45.65 45.75 44.75 46.60 5,840,371 267,621,512 45.823 44.54 44.44 44.54 43.56 45.36 5,999,580 44.607 1.67%
2025-07-24 0 45.00 45.00 45.05 43.90 45.05 4,174,761 186,843,344 44.755 43.81 43.81 43.85 42.74 43.85 4,288,566 43.568 1.35%
2025-07-23 0 44.40 44.25 44.40 43.45 44.60 4,081,176 180,024,959 44.111 43.22 43.08 43.22 42.30 43.42 4,192,429 42.940 0.45%
2025-07-22 0 44.20 43.95 44.20 43.25 44.40 3,771,893 165,674,010 43.923 43.03 42.78 43.03 42.10 43.22 3,874,715 42.758 -0.11%
2025-07-21 0 44.25 44.10 44.25 43.05 44.35 3,376,941 148,459,957 43.963 43.08 42.93 43.08 41.91 43.17 3,468,997 42.796 1.96%
2025-07-18 0 43.40 43.35 43.40 42.10 43.50 4,429,852 189,748,663 42.834 42.25 42.20 42.25 40.98 42.35 4,550,610 41.697 3.09%
2025-07-17 0 42.10 42.00 42.10 41.90 43.00 3,305,160 140,059,057 42.376 40.98 40.89 40.98 40.79 41.86 3,395,259 41.251 -1.52%
2025-07-16 0 42.75 42.70 42.75 42.20 43.20 4,059,958 172,749,933 42.550 41.62 41.57 41.62 41.08 42.05 4,170,633 41.421 -0.58%
2025-07-15 0 43.00 43.00 43.05 42.70 43.95 2,538,966 109,280,234 43.041 41.86 41.86 41.91 41.57 42.78 2,608,179 41.899 -1.38%
2025-07-14 0 43.60 43.50 43.60 42.60 43.60 3,012,824 130,643,395 43.362 42.44 42.35 42.44 41.47 42.44 3,094,954 42.212 2.71%
2025-07-11 0 42.45 42.45 42.65 42.35 43.70 7,589,320 324,093,274 42.704 41.32 41.32 41.52 41.23 42.54 7,796,206 41.571 -1.74%
2025-07-10 0 43.20 43.15 43.20 42.35 43.50 5,314,060 228,940,379 43.082 42.05 42.00 42.05 41.23 42.35 5,458,922 41.939 1.17%
2025-07-09 0 42.70 42.60 42.70 42.20 43.15 2,305,800 98,534,803 42.733 41.57 41.47 41.57 41.08 42.00 2,368,656 41.599 0.23%
2025-07-08 0 42.60 42.55 42.60 41.90 43.20 5,865,216 249,436,267 42.528 41.47 41.42 41.47 40.79 42.05 6,025,103 41.400 -1.39%
2025-07-07 0 43.20 42.90 43.20 42.75 44.20 4,358,159 188,359,434 43.220 42.05 41.76 42.05 41.62 43.03 4,476,963 42.073 -1.48%
2025-07-04 0 43.85 43.85 43.90 43.10 43.95 10,050,716 438,380,223 43.617 42.69 42.69 42.74 41.96 42.78 10,324,700 42.459 0.11%
2025-07-03 0 43.80 43.80 43.85 42.90 44.05 5,664,595 246,550,684 43.525 42.64 42.64 42.69 41.76 42.88 5,819,013 42.370 -0.23%
2025-07-02 0 43.90 43.80 43.90 43.65 45.60 4,314,695 190,734,016 44.206 42.74 42.64 42.74 42.49 44.39 4,432,314 43.033 -2.88%
2025-06-30 0 45.20 45.20 45.35 44.05 45.90 3,507,954 158,813,179 45.272 44.00 44.00 44.15 42.88 44.68 3,603,581 44.071 1.57%
2025-06-27 0 44.50 44.45 44.55 43.70 44.95 5,826,771 257,769,091 44.239 43.32 43.27 43.37 42.54 43.76 5,985,610 43.065 0.45%
2025-06-26 0 44.30 44.20 44.30 42.95 44.80 17,732,183 778,541,405 43.906 43.12 43.03 43.12 41.81 43.61 18,215,565 42.740 -4.11%
2025-06-25 0 46.20 46.20 46.35 45.85 47.30 2,754,920 127,366,547 46.232 44.97 44.97 45.12 44.63 46.04 2,830,020 45.006 -0.86%
2025-06-24 0 46.60 46.50 46.60 45.65 47.50 3,898,939 181,586,785 46.573 45.36 45.27 45.36 44.44 46.24 4,005,225 45.337 1.08%
2025-06-23 0 46.10 46.05 46.10 45.45 47.05 2,207,040 102,190,911 46.302 44.88 44.83 44.88 44.24 45.80 2,267,204 45.074 0.22%
2025-06-20 0 46.00 45.95 46.00 45.20 48.80 11,575,188 540,605,738 46.704 44.78 44.73 44.78 44.00 47.51 11,890,729 45.464 1.77%
2025-06-19 0 45.20 45.15 45.20 44.25 46.60 2,063,322 92,852,343 45.001 44.00 43.95 44.00 43.08 45.36 2,119,568 43.807 -1.89%
2025-06-18 0 46.55 46.50 46.55 45.90 47.35 2,870,526 133,797,877 46.611 44.85 44.80 44.85 44.22 45.62 2,979,545 44.905 1.42%
2025-06-17 0 45.90 45.90 46.00 45.60 47.45 4,624,511 214,911,961 46.472 44.22 44.22 44.32 43.93 45.71 4,800,145 44.772 -1.92%
2025-06-16 0 46.80 46.75 46.80 44.90 46.95 3,466,656 160,627,059 46.335 45.09 45.04 45.09 43.26 45.23 3,598,316 44.640 4.00%
2025-06-13 0 45.00 44.65 45.00 44.20 45.80 2,344,465 105,450,675 44.979 43.35 43.02 43.35 42.58 44.12 2,433,505 43.333 0.45%
2025-06-12 0 44.80 44.75 44.80 41.90 45.95 6,429,218 286,654,551 44.586 43.16 43.11 43.16 40.37 44.27 6,673,392 42.955 6.16%
2025-06-11 0 42.20 42.10 42.20 42.00 42.80 2,238,517 94,585,102 42.253 40.66 40.56 40.66 40.46 41.23 2,323,533 40.707 0.00%
2025-06-10 0 42.20 42.10 42.20 41.50 43.00 2,172,150 91,419,088 42.087 40.66 40.56 40.66 39.98 41.43 2,254,646 40.547 -0.24%
2025-06-09 0 42.30 42.30 42.35 42.25 43.35 3,225,000 137,626,072 42.675 40.75 40.75 40.80 40.70 41.76 3,347,482 41.113 -2.20%
2025-06-06 0 43.25 43.25 43.30 42.75 44.60 2,530,485 109,368,550 43.220 41.67 41.67 41.72 41.19 42.97 2,626,590 41.639 -1.82%
2025-06-05 0 44.05 44.00 44.05 42.90 44.70 3,796,940 166,722,958 43.910 42.44 42.39 42.44 41.33 43.06 3,941,144 42.303 2.92%
2025-06-04 0 42.80 42.80 42.90 42.00 43.00 2,941,992 125,595,541 42.691 41.23 41.23 41.33 40.46 41.43 3,053,726 41.129 0.47%
2025-06-03 0 42.60 42.55 42.60 39.65 43.00 3,930,841 164,433,660 41.832 41.04 40.99 41.04 38.20 41.43 4,080,130 40.301 5.97%
2025-06-02 0 40.20 40.05 40.20 38.85 40.85 1,239,800 49,081,032 39.588 38.73 38.58 38.73 37.43 39.36 1,286,886 38.139 -1.71%
2025-05-30 0 40.90 40.85 40.95 40.80 41.80 2,342,086 96,365,526 41.145 39.40 39.36 39.45 39.31 40.27 2,431,036 39.640 -1.92%
2025-05-29 0 41.70 41.60 41.70 40.05 41.75 4,181,275 171,270,064 40.961 40.17 40.08 40.17 38.58 40.22 4,340,075 39.462 3.73%
2025-05-28 0 40.20 40.20 40.25 39.50 40.80 5,037,813 203,227,388 40.340 38.73 38.73 38.78 38.05 39.31 5,229,143 38.864 1.77%
2025-05-27 0 39.50 39.45 39.50 38.80 40.40 4,174,200 164,591,713 39.431 38.05 38.01 38.05 37.38 38.92 4,332,731 37.988 1.54%
2025-05-26 0 38.90 38.85 38.90 38.80 39.90 1,884,270 73,978,968 39.261 37.48 37.43 37.48 37.38 38.44 1,955,832 37.825 -2.02%
2025-05-23 0 39.70 39.60 39.70 39.60 40.30 477,210 19,053,022 39.926 38.25 38.15 38.25 38.15 38.83 495,334 38.465 -1.49%
2025-05-22 0 40.30 40.25 40.30 39.60 40.90 1,607,013 64,869,456 40.366 38.83 38.78 38.83 38.15 39.40 1,668,046 38.889 0.88%
2025-05-21 0 39.95 39.90 39.95 39.65 40.40 2,245,398 90,020,784 40.091 38.49 38.44 38.49 38.20 38.92 2,330,676 38.624 -0.37%
2025-05-20 0 40.10 40.05 40.10 38.25 40.40 2,126,122 84,443,068 39.717 38.63 38.58 38.63 36.85 38.92 2,206,870 38.264 4.56%
2025-05-19 0 38.35 38.25 38.35 37.80 38.55 365,630 13,965,160 38.195 36.95 36.85 36.95 36.42 37.14 379,516 36.797 0.39%
2025-05-16 0 38.20 38.20 38.25 38.00 38.60 523,948 20,003,784 38.179 36.80 36.80 36.85 36.61 37.19 543,847 36.782 -1.16%
2025-05-15 0 38.65 38.65 38.70 38.30 39.15 450,421 17,491,659 38.834 37.24 37.24 37.28 36.90 37.72 467,527 37.413 -0.26%
2025-05-14 0 38.75 38.70 38.75 38.40 39.00 493,756 19,105,551 38.694 37.33 37.28 37.33 36.99 37.57 512,508 37.279 0.39%
2025-05-13 0 38.60 38.55 38.60 38.30 39.65 941,906 36,666,101 38.928 37.19 37.14 37.19 36.90 38.20 977,679 37.503 -2.03%
2025-05-12 0 39.40 39.20 39.40 38.55 39.55 1,386,723 54,140,534 39.042 37.96 37.77 37.96 37.14 38.10 1,439,389 37.614 -0.38%
2025-05-09 0 39.55 39.40 39.55 38.75 39.75 996,300 39,128,260 39.274 38.10 37.96 38.10 37.33 38.30 1,034,138 37.837 0.13%
2025-05-08 0 39.50 39.45 39.50 39.00 39.70 758,835 29,876,248 39.371 38.05 38.01 38.05 37.57 38.25 787,655 37.931 0.51%
2025-05-07 0 39.30 39.25 39.30 39.25 40.65 1,168,785 46,609,833 39.879 37.86 37.81 37.86 37.81 39.16 1,213,174 38.420 -1.75%
2025-05-06 0 40.00 39.95 40.00 38.80 40.15 2,478,664 98,510,590 39.743 38.54 38.49 38.54 37.38 38.68 2,572,801 38.289 3.23%
2025-05-02 0 38.75 38.75 38.80 38.45 39.05 413,682 16,057,982 38.817 37.33 37.33 37.38 37.04 37.62 429,393 37.397 -0.13%
2025-04-30 0 38.80 38.80 38.95 38.65 39.35 867,329 33,797,242 38.967 37.38 37.38 37.52 37.24 37.91 900,269 37.541 -0.77%
2025-04-29 0 39.10 39.00 39.10 37.00 39.10 1,557,149 59,638,729 38.300 37.67 37.57 37.67 35.65 37.67 1,616,288 36.899 4.83%
2025-04-28 0 37.30 37.30 37.45 37.15 37.95 818,441 30,590,063 37.376 35.94 35.94 36.08 35.79 36.56 849,524 36.008 -1.19%
2025-04-25 0 37.75 37.75 37.80 37.55 38.55 589,141 22,341,706 37.923 36.37 36.37 36.42 36.18 37.14 611,516 36.535 -0.53%
2025-04-24 0 37.95 37.75 37.95 37.50 38.05 842,835 31,860,785 37.802 36.56 36.37 36.56 36.13 36.66 874,845 36.419 -0.13%
2025-04-23 0 38.00 37.85 38.00 36.80 38.15 1,686,087 63,390,813 37.596 36.61 36.47 36.61 35.45 36.75 1,750,123 36.221 3.26%
2025-04-22 0 36.80 36.75 36.80 35.45 37.00 2,017,435 73,661,994 36.513 35.45 35.41 35.45 34.15 35.65 2,094,055 35.177 3.95%
2025-04-17 0 35.40 35.30 35.40 34.55 35.55 1,043,660 36,607,151 35.076 34.10 34.01 34.10 33.29 34.25 1,083,297 33.792 1.58%
2025-04-16 0 34.85 34.80 34.85 34.55 35.55 1,389,488 48,552,239 34.943 33.57 33.53 33.57 33.29 34.25 1,442,259 33.664 -2.24%
2025-04-15 0 35.65 35.65 35.70 35.50 36.90 1,165,545 41,973,722 36.012 34.35 34.35 34.39 34.20 35.55 1,209,811 34.694 -2.33%
2025-04-14 0 36.50 36.50 36.60 35.60 37.35 2,650,826 96,876,940 36.546 35.16 35.16 35.26 34.30 35.98 2,751,501 35.209 3.69%
2025-04-11 0 35.20 35.15 35.20 34.55 35.60 3,101,628 109,341,331 35.253 33.91 33.86 33.91 33.29 34.30 3,219,424 33.963 0.57%
2025-04-10 0 35.00 34.95 35.00 34.55 36.70 5,135,478 182,606,329 35.558 33.72 33.67 33.72 33.29 35.36 5,330,518 34.257 2.34%
2025-04-09 0 34.20 34.05 34.20 32.80 34.35 1,354,917 45,450,306 33.545 32.95 32.80 32.95 31.60 33.09 1,406,375 32.317 0.29%
2025-04-08 0 34.10 34.00 34.10 33.30 34.25 2,193,833 74,292,587 33.864 32.85 32.76 32.85 32.08 33.00 2,277,152 32.625 3.33%
2025-04-07 0 33.00 33.00 33.10 33.00 35.40 2,745,161 93,135,401 33.927 31.79 31.79 31.89 31.79 34.10 2,849,419 32.686 -12.12%
2025-04-03 0 37.55 37.50 37.55 37.00 37.80 1,247,425 46,675,225 37.417 36.18 36.13 36.18 35.65 36.42 1,294,801 36.048 -2.21%
2025-04-02 0 38.40 38.30 38.40 37.95 38.65 831,179 31,881,913 38.357 36.99 36.90 36.99 36.56 37.24 862,746 36.954 0.66%
2025-04-01 0 38.15 38.15 38.20 38.05 39.15 1,434,664 55,438,035 38.642 36.75 36.75 36.80 36.66 37.72 1,489,151 37.228 -0.78%
2025-03-31 0 38.45 38.45 38.60 36.90 39.25 3,689,567 140,915,173 38.193 37.04 37.04 37.19 35.55 37.81 3,829,693 36.795 3.64%
2025-03-28 0 37.10 37.10 37.20 36.85 37.95 702,000 26,121,590 37.210 35.74 35.74 35.84 35.50 36.56 728,661 35.849 -1.33%
2025-03-27 0 37.60 37.60 37.85 37.00 37.90 770,812 29,029,694 37.661 36.22 36.22 36.47 35.65 36.51 800,087 36.283 0.27%
2025-03-26 0 37.50 37.35 37.50 37.05 37.55 530,910 19,818,971 37.330 36.13 35.98 36.13 35.69 36.18 551,073 35.964 0.94%
2025-03-25 0 37.15 37.15 37.20 36.60 37.65 791,478 29,270,546 36.982 35.79 35.79 35.84 35.26 36.27 821,537 35.629 -1.33%
2025-03-24 0 37.65 37.60 37.65 35.15 38.45 2,159,500 80,542,042 37.297 36.27 36.22 36.27 33.86 37.04 2,241,515 35.932 -1.83%
2025-03-21 0 38.35 38.30 38.35 37.85 39.45 1,757,585 67,590,798 38.457 36.95 36.90 36.95 36.47 38.01 1,824,336 37.050 -2.04%
2025-03-20 0 39.15 39.10 39.15 39.05 40.20 1,762,590 69,481,128 39.420 37.72 37.67 37.72 37.62 38.73 1,829,531 37.978 -2.61%
2025-03-19 0 40.20 40.20 40.25 40.05 41.20 1,967,570 79,730,380 40.522 38.73 38.73 38.78 38.58 39.69 2,042,296 39.040 -0.74%
2025-03-18 0 40.50 40.40 40.50 39.50 40.50 1,492,935 59,823,903 40.071 39.02 38.92 39.02 38.05 39.02 1,549,635 38.605 2.53%
2025-03-17 0 39.50 39.50 39.55 39.10 40.30 1,458,330 57,788,205 39.626 38.05 38.05 38.10 37.67 38.83 1,513,716 38.176 -0.50%
2025-03-14 0 39.70 39.70 39.75 39.20 40.75 1,780,641 70,676,509 39.692 38.25 38.25 38.30 37.77 39.26 1,848,268 38.239 0.89%
2025-03-13 0 39.35 39.10 39.35 38.55 40.40 2,556,418 100,672,257 39.380 37.91 37.67 37.91 37.14 38.92 2,653,508 37.939 -2.36%
2025-03-12 0 40.30 40.25 40.30 38.70 40.80 4,683,075 187,753,372 40.092 38.83 38.78 38.83 37.28 39.31 4,860,933 38.625 3.87%
2025-03-11 0 38.80 38.60 38.80 37.55 38.80 1,500,269 57,543,189 38.355 37.38 37.19 37.38 36.18 37.38 1,557,248 36.952 1.17%
2025-03-10 0 38.35 38.25 38.35 37.25 38.35 1,059,170 39,889,965 37.662 36.95 36.85 36.95 35.89 36.95 1,099,396 36.284 1.99%
2025-03-07 0 37.60 37.55 37.60 37.55 38.50 1,824,384 69,223,767 37.944 36.22 36.18 36.22 36.18 37.09 1,893,672 36.555 -2.46%
2025-03-06 0 38.55 38.50 38.55 38.00 39.20 2,299,805 88,169,169 38.338 37.14 37.09 37.14 36.61 37.77 2,387,149 36.935 0.52%
2025-03-05 0 38.35 38.35 38.55 37.55 38.60 2,299,445 87,591,379 38.092 36.95 36.95 37.14 36.18 37.19 2,386,775 36.699 0.79%
2025-03-04 0 38.05 38.05 38.10 37.40 38.50 965,600 36,818,910 38.131 36.66 36.66 36.71 36.03 37.09 1,002,272 36.735 -0.65%
2025-03-03 0 38.30 38.30 38.40 38.10 39.45 973,071 37,572,188 38.612 36.90 36.90 36.99 36.71 38.01 1,010,027 37.199 -2.05%
2025-02-28 0 39.10 39.00 39.10 38.35 39.50 2,216,606 86,146,474 38.864 37.67 37.57 37.67 36.95 38.05 2,300,790 37.442 -1.01%
2025-02-27 0 39.50 39.40 39.50 38.50 40.15 4,302,150 169,485,225 39.395 38.05 37.96 38.05 37.09 38.68 4,465,541 37.954 3.00%
2025-02-26 0 38.35 38.35 38.40 37.50 38.95 4,410,111 169,420,826 38.416 36.95 36.95 36.99 36.13 37.52 4,577,602 37.011 2.27%
2025-02-25 0 37.50 37.50 37.60 37.05 37.80 1,620,703 60,630,645 37.410 36.13 36.13 36.22 35.69 36.42 1,682,255 36.041 -1.45%
2025-02-24 0 38.05 38.05 38.15 38.00 39.00 2,195,489 84,070,920 38.293 36.66 36.66 36.75 36.61 37.57 2,278,871 36.891 -2.44%
2025-02-21 0 39.00 38.95 39.00 37.90 39.30 6,819,733 263,936,692 38.702 37.57 37.52 37.57 36.51 37.86 7,078,739 37.286 2.90%
2025-02-20 0 37.90 37.90 38.00 36.95 38.60 3,522,256 133,897,884 38.015 36.51 36.51 36.61 35.60 37.19 3,656,027 36.624 0.53%
2025-02-19 0 37.70 37.65 37.70 35.85 37.80 3,534,736 131,507,212 37.204 36.32 36.27 36.32 34.54 36.42 3,668,981 35.843 4.29%
2025-02-18 0 36.15 36.10 36.15 34.40 37.70 8,688,290 312,960,225 36.021 34.83 34.78 34.83 33.14 36.32 9,018,261 34.703 4.48%
2025-02-17 0 34.60 34.60 34.65 34.45 34.90 2,254,100 78,098,268 34.647 33.33 33.33 33.38 33.19 33.62 2,339,708 33.379 -0.14%
2025-02-14 0 34.65 34.60 34.65 34.05 34.70 3,754,014 129,709,563 34.552 33.38 33.33 33.38 32.80 33.43 3,896,587 33.288 1.61%
2025-02-13 0 34.10 34.10 34.15 34.00 34.40 1,930,600 65,992,000 34.182 32.85 32.85 32.90 32.76 33.14 2,003,922 32.931 -0.58%
2025-02-12 0 34.30 34.15 34.30 33.65 34.30 5,771,868 196,193,104 33.991 33.04 32.90 33.04 32.42 33.04 5,991,077 32.748 0.73%
2025-02-11 0 34.05 34.00 34.05 33.80 34.40 1,233,800 42,024,270 34.061 32.80 32.76 32.80 32.56 33.14 1,280,658 32.815 -0.29%
2025-02-10 0 34.15 34.15 34.20 34.00 34.80 2,656,836 91,543,347 34.456 32.90 32.90 32.95 32.76 33.53 2,757,740 33.195 -0.29%
2025-02-07 0 34.25 34.20 34.25 33.10 34.30 2,657,311 89,952,821 33.851 33.00 32.95 33.00 31.89 33.04 2,758,233 32.612 1.93%
2025-02-06 0 33.60 33.35 33.60 33.00 34.10 3,272,742 110,257,352 33.690 32.37 32.13 32.37 31.79 32.85 3,397,037 32.457 1.05%
2025-02-05 0 33.25 33.05 33.25 32.55 33.35 1,608,215 52,956,217 32.929 32.03 31.84 32.03 31.36 32.13 1,669,293 31.724 -0.15%
2025-02-04 0 33.30 33.25 33.30 33.00 33.60 1,377,497 45,829,694 33.270 32.08 32.03 32.08 31.79 32.37 1,429,813 32.053 0.91%
2025-02-03 0 33.00 32.90 33.00 32.55 33.35 928,146 30,486,688 32.847 31.79 31.70 31.79 31.36 32.13 963,396 31.645 -0.60%
2025-01-28 0 33.20 33.20 33.40 33.20 33.70 210,425 7,029,223 33.405 31.99 31.99 32.18 31.99 32.47 218,417 32.183 -1.34%
2025-01-27 0 33.65 33.65 33.75 33.35 34.00 1,555,990 52,469,897 33.721 32.42 32.42 32.52 32.13 32.76 1,615,085 32.487 0.75%
2025-01-24 0 33.40 33.35 33.40 33.15 33.55 471,200 15,731,770 33.387 32.18 32.13 32.18 31.94 32.32 489,096 32.165 0.75%
2025-01-23 0 33.15 33.15 33.30 33.10 34.20 2,176,630 72,780,660 33.437 31.94 31.94 32.08 31.89 32.95 2,259,296 32.214 -2.36%
2025-01-22 0 33.95 33.95 34.00 33.55 34.25 794,695 26,950,242 33.913 32.71 32.71 32.76 32.32 33.00 824,877 32.672 0.00%
2025-01-21 0 33.95 33.95 34.00 33.85 34.30 1,543,700 52,555,486 34.045 32.71 32.71 32.76 32.61 33.04 1,602,328 32.799 -0.29%
2025-01-20 0 34.05 33.95 34.05 33.90 34.50 1,125,662 38,485,653 34.189 32.80 32.71 32.80 32.66 33.24 1,168,413 32.938 -0.73%
2025-01-17 0 34.30 34.05 34.30 34.00 34.45 892,714 30,539,331 34.210 33.04 32.80 33.04 32.76 33.19 926,618 32.958 0.44%
2025-01-16 0 34.15 34.00 34.20 33.90 34.70 894,965 30,622,195 34.216 32.90 32.76 32.95 32.66 33.43 928,955 32.964 -1.01%
2025-01-15 0 34.50 34.40 34.50 34.25 34.80 1,127,411 38,969,290 34.565 33.24 33.14 33.24 33.00 33.53 1,170,229 33.301 -0.43%
2025-01-14 0 34.65 34.60 34.65 33.95 34.75 1,962,893 67,710,773 34.495 33.38 33.33 33.38 32.71 33.48 2,037,441 33.233 1.46%
2025-01-13 0 34.15 34.15 34.20 33.30 34.25 1,276,205 43,064,032 33.744 32.90 32.90 32.95 32.08 33.00 1,324,674 32.509 0.89%
2025-01-10 0 33.85 33.85 33.90 33.80 34.35 689,695 23,450,671 34.002 32.61 32.61 32.66 32.56 33.09 715,889 32.757 -1.74%
2025-01-09 0 34.45 34.45 34.50 33.80 34.65 2,472,608 85,186,840 34.452 33.19 33.19 33.24 32.56 33.38 2,566,515 33.192 1.62%
2025-01-08 0 33.90 33.90 34.10 33.90 34.55 2,564,700 87,454,355 34.099 32.66 32.66 32.85 32.66 33.29 2,662,104 32.852 -1.31%
2025-01-07 0 34.35 34.25 34.35 33.50 34.35 3,017,466 102,645,796 34.017 33.09 33.00 33.09 32.27 33.09 3,132,066 32.773 1.03%
2025-01-06 0 34.00 33.95 34.00 33.35 34.65 2,592,796 87,990,053 33.936 32.76 32.71 32.76 32.13 33.38 2,691,267 32.695 -1.31%
2025-01-03 0 34.45 34.35 34.45 33.05 34.55 4,174,256 142,058,508 34.032 33.19 33.09 33.19 31.84 33.29 4,332,790 32.787 3.30%
2025-01-02 0 33.35 33.35 33.40 33.05 33.95 1,982,354 66,464,939 33.528 32.13 32.13 32.18 31.84 32.71 2,057,642 32.302 -1.19%
2024-12-31 0 33.75 33.55 33.75 33.25 34.30 1,540,550 51,672,780 33.542 32.52 32.32 32.52 32.03 33.04 1,599,058 32.315 -0.30%
2024-12-30 0 33.85 33.85 34.00 33.65 34.50 1,481,200 50,389,780 34.020 32.61 32.61 32.76 32.42 33.24 1,537,454 32.775 0.45%
2024-12-27 0 33.70 33.70 33.85 33.45 34.70 2,614,330 88,684,744 33.923 32.47 32.47 32.61 32.23 33.43 2,713,619 32.681 -2.32%
2024-12-24 0 34.50 34.50 34.60 33.60 34.65 1,188,025 40,871,990 34.403 33.24 33.24 33.33 32.37 33.38 1,233,145 33.145 2.68%
2024-12-23 0 33.60 33.60 33.70 33.55 35.50 5,841,940 202,736,174 34.704 32.37 32.37 32.47 32.32 34.20 6,063,810 33.434 -1.03%
2024-12-20 0 33.95 33.95 34.00 33.50 34.30 1,775,399 60,284,273 33.955 32.71 32.71 32.76 32.27 33.04 1,842,827 32.713 0.59%
2024-12-19 0 33.75 33.70 33.75 32.30 33.90 2,370,126 79,084,459 33.367 32.52 32.47 32.52 31.12 32.66 2,460,141 32.146 3.53%
2024-12-18 0 32.60 32.45 32.60 32.30 32.95 1,585,430 51,520,602 32.496 31.41 31.26 31.41 31.12 31.74 1,645,643 31.307 0.31%
2024-12-17 0 32.50 32.45 32.50 32.20 32.60 469,350 15,155,537 32.290 31.31 31.26 31.31 31.02 31.41 487,175 31.109 0.46%
2024-12-16 0 32.35 32.30 32.35 32.20 33.30 1,191,448 38,682,596 32.467 31.17 31.12 31.17 31.02 32.08 1,236,698 31.279 -1.82%
2024-12-13 0 32.95 32.90 32.95 32.85 33.40 521,000 17,186,599 32.988 31.74 31.70 31.74 31.65 32.18 540,787 31.781 -0.75%
2024-12-12 0 33.20 33.20 33.25 32.70 33.45 1,548,869 51,362,275 33.161 31.99 31.99 32.03 31.50 32.23 1,607,693 31.948 0.91%
2024-12-11 0 32.90 32.90 32.95 32.60 33.30 2,377,734 78,329,967 32.943 31.70 31.70 31.74 31.41 32.08 2,468,038 31.738 0.15%
2024-12-10 0 32.85 32.85 32.95 32.70 34.35 2,729,692 91,512,581 33.525 31.65 31.65 31.74 31.50 33.09 2,833,363 32.298 -2.52%
2024-12-09 0 33.70 33.70 33.80 32.90 33.80 1,381,000 46,149,120 33.417 32.47 32.47 32.56 31.70 32.56 1,433,449 32.194 0.00%
2024-12-06 0 33.70 33.60 33.70 33.05 33.85 2,406,745 80,787,676 33.567 32.47 32.37 32.47 31.84 32.61 2,498,150 32.339 0.60%
2024-12-05 0 33.50 33.50 33.55 32.50 33.60 3,054,903 101,330,529 33.170 32.27 32.27 32.32 31.31 32.37 3,170,925 31.956 2.76%
2024-12-04 0 32.60 32.60 32.65 32.35 33.00 2,061,200 67,285,170 32.644 31.41 31.41 31.46 31.17 31.79 2,139,482 31.449 -0.46%
2024-12-03 0 32.75 32.75 32.80 32.60 33.45 2,832,500 93,055,465 32.853 31.55 31.55 31.60 31.41 32.23 2,940,075 31.651 -3.11%
2024-12-02 0 33.80 33.80 33.85 33.45 34.25 4,537,800 153,570,190 33.842 32.56 32.56 32.61 32.23 33.00 4,710,141 32.604 -1.46%
2024-11-29 0 34.30 34.10 34.30 33.70 34.35 8,357,600 285,862,935 34.204 33.04 32.85 33.04 32.47 33.09 8,675,012 32.952 0.00%
2024-11-28 0 34.30 34.30 34.35 32.10 34.40 20,920,601 709,983,770 33.937 33.04 33.04 33.09 30.93 33.14 21,715,142 32.695 0.00%
2024-11-27 0 34.30 34.30 34.35 34.30 35.50 51,647,347 1,790,316,864 34.664 33.04 33.04 33.09 33.04 34.20 53,608,855 33.396

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top