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
2026-09-14 0 29.16 29.16 29.20 28.94 29.62 1,965,800 57,346,104 29.172 29.16 29.16 29.20 28.94 29.62 1,965,800 29.172 -0.88%
2026-09-11 0 29.42 29.42 29.44 29.04 29.78 4,371,386 128,148,910 29.315 29.42 29.42 29.44 29.04 29.78 4,371,386 29.315 -0.54%
2026-09-10 0 29.58 29.56 29.58 29.50 30.48 2,145,000 64,229,350 29.944 29.58 29.56 29.58 29.50 30.48 2,145,000 29.944 -2.10%
2026-09-09 0 30.78 30.76 30.78 30.62 31.00 1,729,400 53,179,028 30.750 30.21 30.19 30.21 30.06 30.43 1,761,814 30.184 -0.65%
2026-09-08 0 30.98 30.92 30.98 30.68 31.38 1,424,050 44,048,780 30.932 30.41 30.35 30.41 30.12 30.80 1,450,741 30.363 -0.39%
2026-09-07 0 31.10 31.08 31.10 30.98 31.56 1,563,000 48,658,202 31.131 30.53 30.51 30.53 30.41 30.98 1,592,296 30.559 -1.71%
2026-09-04 0 31.64 31.40 31.64 31.02 31.66 1,225,200 38,580,778 31.489 31.06 30.82 31.06 30.45 31.08 1,248,164 30.910 2.39%
2026-09-03 0 30.90 30.90 30.98 30.82 31.32 1,416,300 43,962,930 31.041 30.33 30.33 30.41 30.25 30.74 1,442,846 30.470 -0.52%
2026-09-02 0 31.06 31.02 31.06 30.76 31.28 1,070,450 33,254,081 31.066 30.49 30.45 30.49 30.19 30.70 1,090,514 30.494 0.52%
2026-09-01 0 30.90 30.82 30.90 30.50 31.22 2,376,907 73,570,641 30.952 30.33 30.25 30.33 29.94 30.65 2,421,458 30.383 -0.26%
2026-08-31 0 30.98 30.94 30.98 30.42 32.82 4,975,418 154,215,464 30.995 30.41 30.37 30.41 29.86 32.22 5,068,673 30.425 -5.61%
2026-08-28 0 32.82 32.82 32.84 32.44 33.00 482,235 15,757,842 32.677 32.22 32.22 32.24 31.84 32.39 491,274 32.075 0.37%
2026-08-27 0 32.70 32.68 32.70 32.58 32.98 316,000 10,334,767 32.705 32.10 32.08 32.10 31.98 32.37 321,923 32.103 -0.30%
2026-08-26 0 32.80 32.66 32.80 32.30 32.92 931,400 30,461,038 32.705 32.20 32.06 32.20 31.71 32.31 948,857 32.103 1.61%
2026-08-25 0 32.28 32.24 32.28 32.26 32.90 821,002 26,619,939 32.424 31.69 31.65 31.69 31.67 32.29 836,390 31.827 -0.68%
2026-08-24 0 32.50 32.44 32.50 32.22 32.64 681,800 22,143,148 32.477 31.90 31.84 31.90 31.63 32.04 694,579 31.880 -0.37%
2026-08-21 0 32.62 32.60 32.62 32.44 32.76 447,353 14,550,167 32.525 32.02 32.00 32.02 31.84 32.16 455,738 31.927 -0.06%
2026-08-20 0 32.64 32.64 32.70 32.60 33.28 1,014,200 33,307,427 32.841 32.04 32.04 32.10 32.00 32.67 1,033,209 32.237 -0.12%
2026-08-19 0 32.68 32.64 32.68 32.02 32.78 566,296 18,425,670 32.537 32.08 32.04 32.08 31.43 32.18 576,910 31.939 0.62%
2026-08-18 0 32.48 32.40 32.48 31.94 32.50 1,194,618 38,537,039 32.259 31.88 31.80 31.88 31.35 31.90 1,217,009 31.665 1.12%
2026-08-17 0 32.12 32.06 32.12 32.02 32.70 767,244 24,666,937 32.150 31.53 31.47 31.53 31.43 32.10 781,625 31.559 -0.31%
2026-08-14 0 32.22 32.22 32.24 32.02 32.54 584,200 18,839,495 32.248 31.63 31.63 31.65 31.43 31.94 595,150 31.655 -0.62%
2026-08-13 0 32.42 32.40 32.42 32.32 32.90 1,272,875 41,298,112 32.445 31.82 31.80 31.82 31.73 32.29 1,296,733 31.848 -0.98%
2026-08-12 0 32.74 32.64 32.74 32.34 33.22 2,045,800 66,662,655 32.585 32.14 32.04 32.14 31.74 32.61 2,084,145 31.986 -1.50%
2026-08-11 0 33.24 33.12 33.24 32.90 33.52 865,100 28,662,620 33.132 32.63 32.51 32.63 32.29 32.90 881,315 32.523 -0.06%
2026-08-10 0 33.26 33.22 33.26 32.26 33.42 1,642,600 54,292,425 33.053 32.65 32.61 32.65 31.67 32.81 1,673,388 32.445 2.72%
2026-08-07 0 32.38 32.30 32.38 32.12 32.70 1,267,000 40,856,229 32.246 31.78 31.71 31.78 31.53 32.10 1,290,748 31.653 -1.22%
2026-08-06 0 32.78 32.68 32.78 32.56 32.86 1,086,574 35,512,258 32.683 32.18 32.08 32.18 31.96 32.26 1,106,940 32.081 -0.79%
2026-08-05 0 33.04 32.98 33.04 32.50 33.06 1,114,600 36,560,429 32.801 32.43 32.37 32.43 31.90 32.45 1,135,491 32.198 -0.06%
2026-08-04 0 33.06 33.06 33.12 32.88 34.00 1,394,140 46,135,584 33.093 32.45 32.45 32.51 32.28 33.37 1,420,271 32.484 -2.42%
2026-08-03 0 33.88 33.86 33.88 33.52 34.02 960,853 32,526,624 33.852 33.26 33.24 33.26 32.90 33.39 978,862 33.229 0.18%
2026-07-31 0 33.82 33.82 33.86 33.50 33.92 924,400 31,195,688 33.747 33.20 33.20 33.24 32.88 33.30 941,726 33.126 -0.65%
2026-07-30 0 34.04 34.02 34.04 33.66 34.04 871,034 29,522,389 33.893 33.41 33.39 33.41 33.04 33.41 887,360 33.270 0.65%
2026-07-29 0 33.82 33.80 33.82 33.60 33.92 906,800 30,607,576 33.753 33.20 33.18 33.20 32.98 33.30 923,796 33.132 0.36%
2026-07-28 0 33.70 33.60 33.70 33.04 33.90 2,597,500 87,050,449 33.513 33.08 32.98 33.08 32.43 33.28 2,646,185 32.897 2.12%
2026-07-27 0 33.00 32.96 33.00 32.76 33.26 1,154,791 38,133,620 33.022 32.39 32.35 32.39 32.16 32.65 1,176,435 32.415 0.73%
2026-07-24 0 32.76 32.72 32.76 32.54 32.88 1,582,000 51,765,334 32.721 32.16 32.12 32.16 31.94 32.28 1,611,652 32.119 -0.79%
2026-07-23 0 33.02 32.98 33.02 32.50 33.26 1,314,400 43,409,616 33.026 32.41 32.37 32.41 31.90 32.65 1,339,036 32.419 1.04%
2026-07-22 0 32.68 32.68 32.74 32.52 33.28 1,651,766 54,058,570 32.728 32.08 32.08 32.14 31.92 32.67 1,682,725 32.126 -0.67%
2026-07-21 0 32.90 32.88 32.90 32.54 33.30 2,565,805 84,287,044 32.850 32.29 32.28 32.29 31.94 32.69 2,613,896 32.246 -0.24%
2026-07-20 0 32.98 32.94 32.98 32.14 33.00 2,397,640 78,647,085 32.802 32.37 32.33 32.37 31.55 32.39 2,442,579 32.198 2.42%
2026-07-17 0 32.20 32.14 32.20 31.92 32.88 1,817,400 58,391,756 32.129 31.61 31.55 31.61 31.33 32.28 1,851,464 31.538 -0.86%
2026-07-16 0 32.48 32.46 32.48 31.80 32.64 1,775,829 57,576,593 32.422 31.88 31.86 31.88 31.21 32.04 1,809,114 31.826 1.12%
2026-07-15 0 32.12 32.00 32.12 31.40 32.12 1,514,181 48,272,042 31.880 31.53 31.41 31.53 30.82 31.53 1,542,562 31.293 2.36%
2026-07-14 0 31.38 31.16 31.38 30.40 31.38 1,298,216 40,323,764 31.061 30.80 30.59 30.80 29.84 30.80 1,322,549 30.489 2.35%
2026-07-13 0 30.66 30.54 30.66 30.44 31.04 1,933,400 59,238,633 30.640 30.10 29.98 30.10 29.88 30.47 1,969,638 30.076 0.26%
2026-07-10 0 30.58 30.54 30.58 30.46 31.08 1,415,800 43,434,360 30.678 30.02 29.98 30.02 29.90 30.51 1,442,337 30.114 -1.16%
2026-07-09 0 30.94 30.92 30.94 30.54 31.70 1,768,600 54,645,678 30.898 30.37 30.35 30.37 29.98 31.12 1,801,749 30.329 -2.09%
2026-07-08 0 31.60 31.50 31.60 30.96 31.82 1,974,921 62,190,609 31.490 31.02 30.92 31.02 30.39 31.23 2,011,937 30.911 1.41%
2026-07-07 0 31.16 31.06 31.16 30.84 31.38 1,412,136 43,875,854 31.071 30.59 30.49 30.59 30.27 30.80 1,438,604 30.499 -0.51%
2026-07-06 0 31.32 31.26 31.32 30.74 31.50 1,834,000 57,267,460 31.225 30.74 30.68 30.74 30.17 30.92 1,868,375 30.651 0.71%
2026-07-03 0 31.10 31.10 31.20 30.60 31.48 1,588,000 49,576,202 31.219 30.53 30.53 30.63 30.04 30.90 1,617,764 30.645 1.70%
2026-07-02 0 30.58 30.56 30.60 30.24 30.72 1,627,468 49,634,960 30.498 30.02 30.00 30.04 29.68 30.15 1,657,972 29.937 1.46%
2026-06-30 0 30.14 30.02 30.14 29.78 30.48 2,106,351 63,436,339 30.117 29.59 29.47 29.59 29.23 29.92 2,145,831 29.563 -0.07%
2026-06-29 0 30.16 30.04 30.16 29.00 30.34 2,377,600 71,431,327 30.043 29.61 29.49 29.61 28.47 29.78 2,422,164 29.491 3.22%
2026-06-26 0 29.22 29.12 29.22 29.10 30.06 1,778,410 52,297,491 29.407 28.68 28.58 28.68 28.56 29.51 1,811,743 28.866 -3.05%
2026-06-25 0 30.14 30.06 30.14 29.34 30.24 3,410,200 102,190,062 29.966 29.59 29.51 29.59 28.80 29.68 3,474,118 29.415 2.03%
2026-06-24 0 29.54 29.52 29.54 29.04 29.60 2,091,948 61,445,522 29.372 29.00 28.98 29.00 28.51 29.06 2,131,158 28.832 0.34%
2026-06-23 0 29.44 29.38 29.44 29.00 29.70 2,855,900 83,903,184 29.379 28.90 28.84 28.90 28.47 29.15 2,909,429 28.838 -0.54%
2026-06-22 0 29.60 29.56 29.60 28.30 29.60 2,991,600 87,035,472 29.093 29.06 29.02 29.06 27.78 29.06 3,047,672 28.558 2.14%
2026-06-18 0 28.98 28.90 28.98 28.76 29.80 3,864,200 111,814,653 28.936 28.45 28.37 28.45 28.23 29.25 3,936,627 28.404 -2.88%
2026-06-17 0 29.84 29.82 29.84 29.76 30.26 1,088,200 32,545,239 29.907 29.29 29.27 29.29 29.21 29.70 1,108,596 29.357 -1.13%
2026-06-16 0 30.18 30.16 30.18 29.84 30.94 2,342,900 70,824,037 30.229 29.62 29.61 29.62 29.29 30.37 2,386,813 29.673 -2.46%
2026-06-15 0 30.94 30.90 30.94 30.66 31.54 1,377,800 42,576,290 30.902 30.37 30.33 30.37 30.10 30.96 1,403,624 30.333 -0.45%
2026-06-12 0 31.08 31.00 31.08 30.72 31.34 1,551,505 48,023,952 30.953 30.51 30.43 30.51 30.15 30.76 1,580,585 30.384 0.71%
2026-06-11 0 30.86 30.82 30.86 30.72 31.52 1,302,200 40,231,197 30.895 30.29 30.25 30.29 30.15 30.94 1,326,607 30.326 -2.53%
2026-06-10 0 31.66 31.56 31.66 30.80 31.72 2,067,058 65,051,132 31.470 31.08 30.98 31.08 30.23 31.14 2,105,801 30.891 2.00%
2026-06-09 0 31.04 31.00 31.04 30.94 31.38 557,010 17,302,413 31.063 30.47 30.43 30.47 30.37 30.80 567,450 30.492 -1.08%
2026-06-08 0 31.38 31.26 31.38 30.72 31.46 1,352,266 42,189,659 31.199 30.80 30.68 30.80 30.15 30.88 1,377,612 30.625 0.51%
2026-06-05 0 31.22 31.22 31.24 31.18 31.58 1,634,762 51,216,321 31.330 30.65 30.65 30.67 30.61 31.00 1,665,403 30.753 -0.51%
2026-06-04 0 31.38 31.30 31.38 31.26 31.60 1,116,549 35,099,442 31.436 30.80 30.72 30.80 30.68 31.02 1,137,477 30.857 -0.76%
2026-06-03 0 31.62 31.62 31.68 31.56 32.10 862,000 27,301,668 31.672 31.04 31.04 31.10 30.98 31.51 878,157 31.090 -1.43%
2026-06-02 0 32.08 32.00 32.08 31.68 32.12 1,369,410 43,739,396 31.940 31.49 31.41 31.49 31.10 31.53 1,395,077 31.353 1.13%
2026-06-01 0 31.72 31.72 31.76 30.96 31.86 1,376,000 43,460,755 31.585 31.14 31.14 31.18 30.39 31.27 1,401,791 31.004 1.41%
2026-05-29 0 31.28 31.16 31.28 30.80 31.66 1,044,004 32,682,486 31.305 30.70 30.59 30.70 30.23 31.08 1,063,572 30.729 1.23%
2026-05-28 0 30.90 30.90 30.98 30.64 31.70 4,928,200 152,300,203 30.904 30.33 30.33 30.41 30.08 31.12 5,020,570 30.335 -2.28%
2026-05-27 0 31.62 31.62 31.70 31.28 32.44 2,693,785 85,522,295 31.748 31.04 31.04 31.12 30.70 31.84 2,744,275 31.164 -2.41%
2026-05-26 0 32.40 32.40 32.44 31.88 32.66 2,241,386 72,288,739 32.252 31.80 31.80 31.84 31.29 32.06 2,283,397 31.658 0.37%
2026-05-22 0 32.28 32.28 32.32 31.82 32.76 1,307,610 42,105,312 32.200 31.69 31.69 31.73 31.23 32.16 1,332,119 31.608 0.25%
2026-05-21 0 32.20 32.18 32.20 32.18 32.88 1,694,243 55,125,851 32.537 31.61 31.59 31.61 31.59 32.28 1,725,998 31.939 -0.68%
2026-05-20 0 32.42 32.42 32.46 32.28 33.44 2,601,570 84,514,417 32.486 31.82 31.82 31.86 31.69 32.82 2,650,332 31.888 -2.17%
2026-05-19 0 33.14 33.12 33.14 33.00 33.66 1,064,403 35,232,013 33.100 32.53 32.51 32.53 32.39 33.04 1,084,353 32.491 -0.18%
2026-05-18 0 33.20 33.20 33.22 33.04 34.02 1,859,420 61,769,295 33.220 32.59 32.59 32.61 32.43 33.39 1,894,271 32.608 -2.06%
2026-05-15 0 33.90 33.86 33.90 33.68 34.34 1,289,800 43,669,477 33.858 33.28 33.24 33.28 33.06 33.71 1,313,975 33.235 -0.99%
2026-05-14 0 34.24 34.14 34.24 34.00 34.56 1,701,866 58,181,612 34.187 33.61 33.51 33.61 33.37 33.92 1,733,764 33.558 -0.41%
2026-05-13 0 34.38 34.36 34.38 34.16 35.22 2,130,050 73,169,685 34.351 33.75 33.73 33.75 33.53 34.57 2,169,974 33.719 -1.60%
2026-05-12 0 34.94 34.80 34.94 34.70 35.48 1,271,405 44,446,442 34.959 34.30 34.16 34.30 34.06 34.83 1,295,235 34.315 -0.31%
2026-05-11 0 35.54 35.48 35.56 35.26 35.80 942,051 33,473,192 35.532 34.40 34.35 34.42 34.13 34.66 973,161 34.396 -0.28%
2026-05-08 0 35.64 35.64 35.66 35.30 35.92 1,199,800 42,698,120 35.588 34.50 34.50 34.52 34.17 34.77 1,239,422 34.450 -1.00%
2026-05-07 0 36.00 35.70 36.00 35.48 36.10 2,032,540 72,704,840 35.770 34.85 34.56 34.85 34.35 34.95 2,099,662 34.627 1.52%
2026-05-06 0 35.46 35.26 35.46 34.86 35.46 1,654,400 58,109,656 35.124 34.33 34.13 34.33 33.75 34.33 1,709,034 34.001 1.08%
2026-05-05 0 35.08 35.04 35.16 34.74 35.24 322,205 11,282,592 35.017 33.96 33.92 34.04 33.63 34.11 332,845 33.897 -0.45%
2026-05-04 0 35.24 35.20 35.24 34.86 35.76 507,000 17,840,990 35.189 34.11 34.07 34.11 33.75 34.62 523,743 34.064 -0.45%
2026-04-30 0 35.40 35.40 35.50 35.04 36.00 2,328,400 82,322,340 35.356 34.27 34.27 34.37 33.92 34.85 2,405,292 34.226 -1.06%
2026-04-29 0 35.78 35.76 35.78 35.30 36.86 2,199,513 78,807,658 35.830 34.64 34.62 34.64 34.17 35.68 2,272,149 34.684 -0.50%
2026-04-28 0 35.96 35.96 35.98 35.42 36.22 829,050 29,624,539 35.733 34.81 34.81 34.83 34.29 35.06 856,428 34.591 0.45%
2026-04-27 0 35.80 35.78 35.80 35.08 36.00 1,468,461 52,491,819 35.746 34.66 34.64 34.66 33.96 34.85 1,516,955 34.603 1.24%
2026-04-24 0 35.36 35.24 35.36 34.90 35.40 603,040 21,195,148 35.147 34.23 34.11 34.23 33.78 34.27 622,955 34.024 0.17%
2026-04-23 0 35.30 35.24 35.30 34.90 35.50 827,005 29,124,023 35.216 34.17 34.11 34.17 33.78 34.37 854,316 34.090 0.11%
2026-04-22 0 35.26 35.10 35.26 35.06 35.36 713,800 25,107,984 35.175 34.13 33.98 34.13 33.94 34.23 737,372 34.051 -0.34%
2026-04-21 0 35.38 35.36 35.38 35.14 35.70 691,200 24,437,540 35.355 34.25 34.23 34.25 34.02 34.56 714,026 34.225 -0.17%
2026-04-20 0 35.44 35.32 35.44 35.06 35.66 1,151,400 40,668,196 35.321 34.31 34.19 34.31 33.94 34.52 1,189,423 34.192 -0.11%
2026-04-17 0 35.48 35.48 35.52 35.24 36.20 1,093,800 38,710,508 35.391 34.35 34.35 34.38 34.11 35.04 1,129,921 34.259 -1.39%
2026-04-16 0 35.98 35.86 36.00 35.66 36.40 1,722,600 61,853,800 35.907 34.83 34.71 34.85 34.52 35.24 1,779,486 34.759 -0.44%
2026-04-15 0 36.14 36.14 36.16 35.66 37.00 3,067,257 111,340,572 36.300 34.98 34.98 35.00 34.52 35.82 3,168,549 35.139 1.06%
2026-04-14 0 35.76 35.74 35.76 35.36 36.00 1,497,688 53,405,346 35.659 34.62 34.60 34.62 34.23 34.85 1,547,147 34.519 1.82%
2026-04-13 0 35.12 35.06 35.12 34.84 35.50 1,746,150 61,094,376 34.988 34.00 33.94 34.00 33.73 34.37 1,803,814 33.870 -1.07%
2026-04-10 0 35.50 35.44 35.50 35.04 35.58 856,750 30,342,688 35.416 34.37 34.31 34.37 33.92 34.44 885,043 34.284 0.17%
2026-04-09 0 35.44 35.42 35.44 35.22 35.86 703,450 24,904,764 35.404 34.31 34.29 34.31 34.09 34.71 726,680 34.272 -0.62%
2026-04-08 0 35.66 35.60 35.66 35.34 35.94 2,073,804 73,870,416 35.621 34.52 34.46 34.52 34.21 34.79 2,142,288 34.482 0.45%
2026-04-02 0 35.50 35.44 35.50 35.06 35.98 961,800 34,136,800 35.493 34.37 34.31 34.37 33.94 34.83 993,562 34.358 -0.50%
2026-04-01 0 35.68 35.62 35.68 35.30 35.92 3,245,814 115,506,612 35.586 34.54 34.48 34.54 34.17 34.77 3,353,002 34.449 1.25%
2026-03-31 0 35.24 35.24 35.26 34.08 35.70 6,199,878 217,411,535 35.067 34.11 34.11 34.13 32.99 34.56 6,404,620 33.946 5.76%
2026-03-30 0 33.32 33.28 33.32 32.98 34.06 1,767,200 58,791,448 33.268 32.25 32.22 32.25 31.93 32.97 1,825,559 32.205 -1.48%
2026-03-27 0 33.82 33.80 33.82 33.38 33.98 983,327 33,244,787 33.808 32.74 32.72 32.74 32.31 32.89 1,015,800 32.728 1.08%
2026-03-26 0 33.46 33.46 33.52 33.40 34.22 1,742,220 58,944,186 33.833 32.39 32.39 32.45 32.33 33.13 1,799,754 32.751 -1.24%
2026-03-25 0 33.88 33.88 33.90 33.62 34.00 1,539,400 52,027,000 33.797 32.80 32.80 32.82 32.55 32.91 1,590,236 32.717 0.83%
2026-03-24 0 33.60 33.60 33.64 32.78 33.68 1,490,300 49,651,646 33.317 32.53 32.53 32.56 31.73 32.60 1,539,515 32.251 1.76%
2026-03-23 0 33.02 33.00 33.02 32.78 34.22 3,149,800 104,203,402 33.083 31.96 31.95 31.96 31.73 33.13 3,253,818 32.025 -4.35%
2026-03-20 0 34.52 34.22 34.52 33.94 34.52 1,924,000 65,956,916 34.281 33.42 33.13 33.42 32.86 33.42 1,987,537 33.185 1.29%
2026-03-19 0 34.08 34.00 34.08 33.80 34.60 2,594,800 88,299,902 34.030 32.99 32.91 32.99 32.72 33.49 2,680,489 32.942 -1.50%
2026-03-18 0 34.60 34.60 34.62 34.56 35.32 1,043,751 36,227,254 34.709 33.49 33.49 33.51 33.46 34.19 1,078,219 33.599 -0.97%
2026-03-17 0 34.94 34.84 34.94 34.78 35.52 1,404,400 49,370,772 35.154 33.82 33.73 33.82 33.67 34.38 1,450,778 34.031 -0.11%
2026-03-16 0 34.98 34.90 34.98 34.36 35.02 1,149,941 40,007,383 34.791 33.86 33.78 33.86 33.26 33.90 1,187,916 33.679 0.63%
2026-03-13 0 34.76 34.74 34.76 34.22 35.00 2,327,322 80,858,784 34.743 33.65 33.63 33.65 33.13 33.88 2,404,178 33.633 0.40%
2026-03-12 0 34.62 34.62 34.70 34.20 35.02 1,338,925 46,292,149 34.574 33.51 33.51 33.59 33.11 33.90 1,383,141 33.469 -1.25%
2026-03-11 0 35.06 35.06 35.08 34.92 35.32 1,115,627 39,150,404 35.093 33.94 33.94 33.96 33.80 34.19 1,152,469 33.971 0.06%
2026-03-10 0 35.04 34.92 35.04 34.56 35.12 2,408,114 84,056,688 34.906 33.92 33.80 33.92 33.46 34.00 2,487,638 33.790 1.86%
2026-03-09 0 34.40 34.38 34.40 34.00 35.00 1,808,856 62,094,946 34.328 33.30 33.28 33.30 32.91 33.88 1,868,591 33.231 -1.94%
2026-03-06 0 35.08 35.08 35.14 34.20 35.60 5,120,351 178,798,108 34.919 33.96 33.96 34.02 33.11 34.46 5,289,443 33.803 2.39%
2026-03-05 0 34.26 34.18 34.26 34.02 34.72 2,280,601 78,411,558 34.382 33.16 33.09 33.16 32.93 33.61 2,355,914 33.283 0.94%
2026-03-04 0 33.94 33.94 33.96 33.90 34.72 3,224,782 110,176,161 34.165 32.86 32.86 32.87 32.82 33.61 3,331,276 33.073 -2.36%
2026-03-03 0 34.76 34.70 34.80 34.46 35.30 1,948,444 67,747,220 34.770 33.65 33.59 33.69 33.36 34.17 2,012,788 33.658 0.12%
2026-03-02 0 34.72 34.66 34.72 34.62 35.74 3,214,968 112,291,929 34.928 33.61 33.55 33.61 33.51 34.60 3,321,138 33.811 -3.50%
2026-02-27 0 35.98 35.98 36.00 35.74 36.34 809,550 29,163,285 36.024 34.83 34.83 34.85 34.60 35.18 836,284 34.872 0.73%
2026-02-26 0 35.72 35.72 35.74 35.62 36.36 1,501,572 53,833,760 35.852 34.58 34.58 34.60 34.48 35.20 1,551,159 34.706 -1.71%
2026-02-25 0 36.34 36.30 36.34 35.76 36.88 2,569,491 93,197,378 36.271 35.18 35.14 35.18 34.62 35.70 2,654,345 35.111 0.83%
2026-02-24 0 36.04 36.02 36.04 35.90 36.30 1,259,980 45,403,766 36.035 34.89 34.87 34.89 34.75 35.14 1,301,589 34.883 -0.33%
2026-02-23 0 36.16 36.12 36.16 35.82 36.50 416,521 15,085,022 36.217 35.00 34.97 35.00 34.67 35.33 430,276 35.059 0.95%
2026-02-20 0 35.82 35.82 35.92 35.74 36.60 633,980 22,806,770 35.974 34.67 34.67 34.77 34.60 35.43 654,916 34.824 -1.27%
2026-02-16 0 36.28 36.16 36.28 36.00 36.48 170,695 6,177,755 36.192 35.12 35.00 35.12 34.85 35.31 176,332 35.035 0.22%
2026-02-13 0 36.20 36.20 36.26 36.08 36.64 925,927 33,540,318 36.224 35.04 35.04 35.10 34.93 35.47 956,504 35.066 -0.55%
2026-02-12 0 36.40 36.40 36.50 36.26 36.98 1,708,245 62,331,810 36.489 35.24 35.24 35.33 35.10 35.80 1,764,657 35.322 -1.19%
2026-02-11 0 36.84 36.76 36.84 36.68 37.26 1,410,906 52,193,916 36.993 35.66 35.58 35.66 35.51 36.07 1,457,499 35.811 -0.16%
2026-02-10 0 36.90 36.84 36.90 36.58 37.38 1,456,512 53,717,740 36.881 35.72 35.66 35.72 35.41 36.19 1,504,611 35.702 0.05%
2026-02-09 0 36.88 36.88 36.90 36.78 37.30 1,483,420 54,795,748 36.939 35.70 35.70 35.72 35.60 36.11 1,532,408 35.758 0.00%
2026-02-06 0 36.88 36.86 36.88 36.62 37.20 1,572,983 58,019,235 36.885 35.70 35.68 35.70 35.45 36.01 1,624,928 35.706 -0.54%
2026-02-05 0 37.08 37.08 37.10 36.56 37.62 3,750,456 139,665,659 37.240 35.89 35.89 35.91 35.39 36.42 3,874,309 36.049 1.15%
2026-02-04 0 36.66 36.66 36.70 34.98 36.94 5,310,600 193,269,166 36.393 35.49 35.49 35.53 33.86 35.76 5,485,975 35.230 4.68%
2026-02-03 0 35.02 35.00 35.02 34.76 35.40 2,591,048 90,659,063 34.989 33.90 33.88 33.90 33.65 34.27 2,676,614 33.871 0.06%
2026-02-02 0 35.00 35.00 35.02 34.78 35.78 2,467,701 86,539,651 35.069 33.88 33.88 33.90 33.67 34.64 2,549,193 33.948 -1.74%
2026-01-30 0 35.62 35.62 35.76 35.54 36.20 1,802,354 64,488,621 35.780 34.48 34.48 34.62 34.40 35.04 1,861,874 34.636 -1.22%
2026-01-29 0 36.06 36.06 36.12 35.58 36.20 2,326,655 83,766,493 36.003 34.91 34.91 34.97 34.44 35.04 2,403,489 34.852 0.56%
2026-01-28 0 35.86 35.80 35.86 35.48 36.06 2,495,481 89,105,880 35.707 34.71 34.66 34.71 34.35 34.91 2,577,891 34.565 -0.06%
2026-01-27 0 35.88 35.88 35.96 35.64 36.52 2,610,450 93,957,358 35.993 34.73 34.73 34.81 34.50 35.35 2,696,656 34.842 -1.43%
2026-01-26 0 36.40 36.34 36.40 36.20 37.08 1,275,909 46,461,696 36.415 35.24 35.18 35.24 35.04 35.89 1,318,044 35.250 -1.03%
2026-01-23 0 36.78 36.60 36.78 36.56 37.34 1,663,198 61,125,505 36.752 35.60 35.43 35.60 35.39 36.15 1,718,123 35.577 -0.05%
2026-01-22 0 36.80 36.78 36.80 36.80 37.36 1,391,418 51,500,744 37.013 35.62 35.60 35.62 35.62 36.17 1,437,368 35.830 -1.02%
2026-01-21 0 37.18 37.14 37.18 36.86 37.42 3,260,400 121,207,790 37.176 35.99 35.95 35.99 35.68 36.22 3,368,070 35.987 0.22%
2026-01-20 0 37.10 37.06 37.10 36.04 37.40 4,591,400 169,682,875 36.957 35.91 35.88 35.91 34.89 36.20 4,743,024 35.775 2.15%
2026-01-19 0 36.32 36.32 36.34 35.56 36.32 2,142,600 76,900,261 35.891 35.16 35.16 35.18 34.42 35.16 2,213,356 34.744 0.61%
2026-01-16 0 36.10 36.04 36.10 35.60 36.32 3,516,414 126,060,186 35.849 34.95 34.89 34.95 34.46 35.16 3,632,538 34.703 -0.28%
2026-01-15 0 36.20 36.20 36.30 36.04 37.28 6,144,313 224,865,089 36.597 35.04 35.04 35.14 34.89 36.09 6,347,220 35.427 2.38%
2026-01-14 0 35.36 35.36 35.46 35.36 36.12 2,102,919 75,080,678 35.703 34.23 34.23 34.33 34.23 34.97 2,172,365 34.562 -1.06%
2026-01-13 0 35.74 35.74 35.76 35.60 36.50 3,399,287 122,412,761 36.011 34.60 34.60 34.62 34.46 35.33 3,511,543 34.860 0.90%
2026-01-12 0 35.42 35.38 35.42 34.98 35.60 2,843,815 100,360,333 35.291 34.29 34.25 34.29 33.86 34.46 2,937,728 34.163 0.85%
2026-01-09 0 35.12 35.10 35.12 34.96 35.60 2,609,822 91,616,955 35.105 34.00 33.98 34.00 33.84 34.46 2,696,008 33.982 -0.06%
2026-01-08 0 35.14 35.14 35.30 34.84 35.54 3,361,087 117,895,155 35.076 34.02 34.02 34.17 33.73 34.40 3,472,082 33.955 -0.68%
2026-01-07 0 35.38 35.36 35.38 35.08 35.68 1,807,953 63,733,937 35.252 34.25 34.23 34.25 33.96 34.54 1,867,658 34.125 -0.17%
2026-01-06 0 35.44 35.44 35.50 35.30 35.64 2,287,476 81,241,452 35.516 34.31 34.31 34.37 34.17 34.50 2,363,017 34.380 1.08%
2026-01-05 0 35.06 34.98 35.06 34.88 35.28 1,602,224 56,256,262 35.111 33.94 33.86 33.94 33.76 34.15 1,655,135 33.989 -0.34%
2026-01-02 0 35.18 35.10 35.18 34.68 35.50 503,448 17,744,574 35.246 34.06 33.98 34.06 33.57 34.37 520,074 34.119 1.44%
2025-12-31 0 34.68 34.68 34.72 34.52 35.08 1,239,313 42,925,630 34.637 33.57 33.57 33.61 33.42 33.96 1,280,239 33.529 -0.17%
2025-12-30 0 34.74 34.70 34.74 34.70 35.02 1,297,856 45,123,420 34.768 33.63 33.59 33.63 33.59 33.90 1,340,716 33.656 -0.74%
2025-12-29 0 35.00 35.00 35.02 34.88 35.38 1,460,727 51,302,400 35.121 33.88 33.88 33.90 33.76 34.25 1,508,965 33.998 -0.06%
2025-12-24 0 35.02 35.02 35.04 34.94 35.52 1,127,881 39,542,521 35.059 33.90 33.90 33.92 33.82 34.38 1,165,128 33.938 -1.35%
2025-12-23 0 35.50 35.40 35.50 34.90 35.70 2,620,781 92,818,010 35.416 34.37 34.27 34.37 33.78 34.56 2,707,328 34.284 1.72%
2025-12-22 0 34.90 34.88 34.90 34.64 35.00 3,139,365 109,192,650 34.782 33.78 33.76 33.78 33.53 33.88 3,243,038 33.670 -0.17%
2025-12-19 0 34.96 34.90 34.96 34.50 34.96 2,345,301 81,450,574 34.729 33.84 33.78 33.84 33.40 33.84 2,422,751 33.619 1.04%
2025-12-18 0 34.60 34.58 34.60 34.50 34.80 1,511,710 52,381,757 34.651 33.49 33.47 33.49 33.40 33.69 1,561,632 33.543 -0.35%
2025-12-17 0 34.72 34.72 34.80 34.56 34.94 1,023,800 35,558,134 34.732 33.61 33.61 33.69 33.46 33.82 1,057,609 33.621 -0.40%
2025-12-16 0 34.86 34.80 34.88 34.56 35.10 1,199,516 41,713,879 34.776 33.75 33.69 33.76 33.46 33.98 1,239,128 33.664 0.29%
2025-12-15 0 34.76 34.70 34.76 34.64 35.26 1,190,719 41,626,399 34.959 33.65 33.59 33.65 33.53 34.13 1,230,041 33.841 -0.69%
2025-12-12 0 35.00 34.98 35.00 34.18 35.12 1,651,905 57,465,375 34.787 33.88 33.86 33.88 33.09 34.00 1,706,457 33.675 2.34%
2025-12-11 0 34.20 34.18 34.20 34.10 34.76 1,332,689 45,605,890 34.221 33.11 33.09 33.11 33.01 33.65 1,376,699 33.127 -1.10%
2025-12-10 0 34.58 34.42 34.58 33.88 34.60 1,653,225 56,689,662 34.290 33.47 33.32 33.47 32.80 33.49 1,707,820 33.194 0.70%
2025-12-09 0 34.34 34.34 34.36 34.34 35.12 3,357,684 116,188,943 34.604 33.24 33.24 33.26 33.24 34.00 3,468,567 33.498 -2.28%
2025-12-08 0 35.14 35.08 35.14 35.02 35.70 1,235,700 43,522,552 35.221 34.02 33.96 34.02 33.90 34.56 1,276,507 34.095 -0.96%
2025-12-05 0 35.48 35.48 35.62 35.40 35.72 1,147,309 40,747,252 35.515 34.35 34.35 34.48 34.27 34.58 1,185,197 34.380 -0.56%
2025-12-04 0 35.68 35.54 35.68 35.36 35.74 997,483 35,481,169 35.571 34.54 34.40 34.54 34.23 34.60 1,030,423 34.434 0.62%
2025-12-03 0 35.46 35.46 35.50 35.36 36.00 1,570,435 55,864,157 35.572 34.33 34.33 34.37 34.23 34.85 1,622,296 34.435 -0.78%
2025-12-02 0 35.74 35.68 35.74 35.46 36.20 1,997,346 71,235,935 35.665 34.60 34.54 34.60 34.33 35.04 2,063,305 34.525 -0.89%
2025-12-01 0 36.06 36.04 36.06 35.32 36.12 3,200,000 114,968,998 35.928 34.91 34.89 34.91 34.19 34.97 3,305,675 34.779 0.78%
2025-11-28 0 35.78 35.62 35.78 35.46 35.86 1,163,660 41,527,014 35.687 34.64 34.48 34.64 34.33 34.71 1,202,088 34.546 0.22%
2025-11-27 0 35.70 35.54 35.70 35.56 35.90 1,155,290 41,339,744 35.783 34.56 34.40 34.56 34.42 34.75 1,193,442 34.639 0.28%
2025-11-26 0 35.60 35.56 35.60 35.06 35.82 1,701,899 60,661,691 35.644 34.46 34.42 34.46 33.94 34.67 1,758,102 34.504 1.37%
2025-11-25 0 35.12 35.12 35.20 35.02 35.58 1,271,880 44,846,444 35.260 34.00 34.00 34.07 33.90 34.44 1,313,882 34.133 0.29%
2025-11-24 0 35.02 34.90 35.02 34.62 35.02 1,933,690 67,220,915 34.763 33.90 33.78 33.90 33.51 33.90 1,997,547 33.652 1.16%
2025-11-21 0 34.62 34.60 34.62 34.50 34.94 4,181,021 144,829,571 34.640 33.51 33.49 33.51 33.40 33.82 4,319,093 33.532 -1.87%
2025-11-20 0 35.28 35.22 35.28 35.02 35.44 1,294,970 45,664,391 35.263 34.15 34.09 34.15 33.90 34.31 1,337,734 34.136 0.51%
2025-11-19 0 35.10 35.00 35.10 34.86 35.30 1,329,422 46,515,323 34.989 33.98 33.88 33.98 33.75 34.17 1,373,324 33.871 0.17%
2025-11-18 0 35.04 35.04 35.14 34.98 35.54 2,625,087 92,072,436 35.074 33.92 33.92 34.02 33.86 34.40 2,711,777 33.953 -1.35%
2025-11-17 0 35.52 35.52 35.54 35.32 35.94 1,030,366 36,584,368 35.506 34.38 34.38 34.40 34.19 34.79 1,064,392 34.371 -0.78%
2025-11-14 0 35.80 35.70 35.80 35.50 36.10 2,815,675 100,621,071 35.736 34.66 34.56 34.66 34.37 34.95 2,908,659 34.594 -0.50%
2025-11-13 0 35.98 35.96 35.98 35.78 36.14 2,065,464 74,173,350 35.911 34.83 34.81 34.83 34.64 34.98 2,133,673 34.763 -0.22%
2025-11-12 0 36.06 36.02 36.08 35.90 36.20 1,564,092 56,367,355 36.038 34.91 34.87 34.93 34.75 35.04 1,615,744 34.886 0.06%
2025-11-11 0 36.04 35.92 36.04 35.80 36.24 1,342,400 48,321,298 35.996 34.89 34.77 34.89 34.66 35.08 1,386,731 34.845 -0.11%
2025-11-10 0 36.08 36.06 36.08 35.36 36.18 2,536,462 91,105,134 35.918 34.93 34.91 34.93 34.23 35.02 2,620,225 34.770 2.15%
2025-11-07 0 35.32 35.32 35.34 35.22 35.68 1,544,912 54,564,840 35.319 34.19 34.19 34.21 34.09 34.54 1,595,930 34.190 -0.67%
2025-11-06 0 35.56 35.56 35.58 35.34 35.92 3,093,530 110,092,534 35.588 34.42 34.42 34.44 34.21 34.77 3,195,689 34.450 0.74%
2025-11-05 0 35.30 35.26 35.30 34.72 35.38 2,162,246 75,860,242 35.084 34.17 34.13 34.17 33.61 34.25 2,233,651 33.962 -0.17%
2025-11-04 0 35.36 35.36 35.46 35.30 35.90 3,407,894 121,018,753 35.511 34.23 34.23 34.33 34.17 34.75 3,520,435 34.376 -1.50%
2025-11-03 0 35.90 35.88 35.90 35.80 36.42 2,630,778 94,623,743 35.968 34.75 34.73 34.75 34.66 35.26 2,717,656 34.818 -0.44%
2025-10-31 0 36.06 36.06 36.10 35.80 37.88 10,343,159 375,420,106 36.296 34.91 34.91 34.95 34.66 36.67 10,684,727 35.136 -4.91%
2025-10-30 0 37.92 37.90 37.92 37.62 38.32 3,158,701 119,988,478 37.987 36.71 36.69 36.71 36.42 37.09 3,263,012 36.772 -0.84%
2025-10-28 0 38.24 38.22 38.24 37.70 38.24 3,608,829 137,633,096 38.138 37.02 37.00 37.02 36.49 37.02 3,728,005 36.919 1.70%
2025-10-27 0 37.60 37.58 37.60 36.90 37.66 2,626,285 98,278,390 37.421 36.40 36.38 36.40 35.72 36.46 2,713,014 36.225 2.01%
2025-10-24 0 36.86 36.86 36.88 36.50 37.40 4,826,297 177,594,473 36.797 35.68 35.68 35.70 35.33 36.20 4,985,678 35.621 -0.54%
2025-10-23 0 37.06 37.06 37.08 36.70 37.62 1,761,343 65,119,384 36.971 35.88 35.88 35.89 35.53 36.42 1,819,509 35.790 -0.86%
2025-10-22 0 37.38 37.36 37.38 37.26 37.96 1,035,668 38,731,974 37.398 36.19 36.17 36.19 36.07 36.75 1,069,869 36.203 -0.95%
2025-10-21 0 37.74 37.70 37.74 37.50 37.96 1,477,125 55,804,291 37.779 36.53 36.49 36.53 36.30 36.75 1,525,905 36.571 0.37%
2025-10-20 0 37.60 37.52 37.60 37.44 37.86 1,443,401 54,345,088 37.651 36.40 36.32 36.40 36.24 36.65 1,491,067 36.447 0.48%
2025-10-17 0 37.42 37.16 37.42 37.06 38.10 2,602,600 97,537,012 37.477 36.22 35.97 36.22 35.88 36.88 2,688,547 36.279 -1.37%
2025-10-16 0 37.94 37.92 37.94 37.62 38.06 1,861,638 70,474,330 37.856 36.73 36.71 36.73 36.42 36.84 1,923,116 36.646 0.16%
2025-10-15 0 37.88 37.80 37.88 37.04 37.94 3,065,935 115,195,817 37.573 36.67 36.59 36.67 35.86 36.73 3,167,183 36.372 2.05%
2025-10-14 0 37.12 37.04 37.12 36.88 37.80 2,524,230 93,743,059 37.137 35.93 35.86 35.93 35.70 36.59 2,607,589 35.950 -0.32%
2025-10-13 0 37.24 37.24 37.28 36.84 37.56 3,553,936 132,177,944 37.192 36.05 36.05 36.09 35.66 36.36 3,671,299 36.003 -2.00%
2025-10-10 0 38.00 37.98 38.00 37.26 38.56 4,921,873 187,741,204 38.144 36.79 36.77 36.79 36.07 37.33 5,084,411 36.925 1.12%
2025-10-09 0 37.58 37.56 37.58 36.72 37.80 3,898,453 146,058,147 37.466 36.38 36.36 36.38 35.55 36.59 4,027,194 36.268 2.40%
2025-10-08 0 36.70 36.70 36.74 36.52 37.00 536,545 19,721,415 36.756 35.53 35.53 35.57 35.35 35.82 554,264 35.581 -0.27%
2025-10-06 0 36.80 36.70 36.80 36.38 36.98 448,365 16,460,792 36.713 35.62 35.53 35.62 35.22 35.80 463,172 35.539 0.66%
2025-10-03 0 36.56 36.56 36.58 36.38 36.72 594,094 21,690,436 36.510 35.39 35.39 35.41 35.22 35.55 613,713 35.343 -0.22%
2025-10-02 0 36.64 36.64 36.66 36.40 37.18 1,575,980 57,674,843 36.596 35.47 35.47 35.49 35.24 35.99 1,628,024 35.426 -1.35%
2025-09-30 0 37.14 37.10 37.14 36.48 37.16 4,260,172 157,263,180 36.915 35.95 35.91 35.95 35.31 35.97 4,400,858 35.735 1.81%
2025-09-29 0 36.48 36.48 36.50 36.12 36.52 3,883,589 141,026,951 36.314 35.31 35.31 35.33 34.97 35.35 4,011,839 35.153 1.39%
2025-09-26 0 35.98 35.94 35.98 35.90 36.52 4,911,797 177,345,071 36.106 34.83 34.79 34.83 34.75 35.35 5,074,002 34.952 -0.33%
2025-09-25 0 36.10 36.10 36.14 36.06 36.74 3,526,675 127,829,582 36.246 34.95 34.95 34.98 34.91 35.57 3,643,138 35.088 -0.82%
2025-09-24 0 36.40 36.40 36.46 36.34 36.94 3,806,787 138,937,897 36.497 35.24 35.24 35.29 35.18 35.76 3,932,501 35.331 -0.22%
2025-09-23 0 36.48 36.46 36.48 36.38 37.38 4,922,675 180,283,384 36.623 35.31 35.29 35.31 35.22 36.19 5,085,239 35.452 -1.62%
2025-09-22 0 37.08 37.08 37.10 36.72 38.26 7,239,777 269,016,559 37.158 35.89 35.89 35.91 35.55 37.04 7,478,860 35.970 -2.32%
2025-09-19 0 37.96 37.94 37.96 37.88 38.54 7,945,411 302,279,805 38.045 36.75 36.73 36.75 36.67 37.31 8,207,796 36.828 -0.58%
2025-09-18 0 38.18 38.18 38.20 37.90 38.36 4,586,706 174,775,717 38.105 36.96 36.96 36.98 36.69 37.13 4,738,175 36.887 -0.10%
2025-09-17 0 38.22 38.20 38.22 38.10 38.68 4,962,950 189,878,565 38.259 37.00 36.98 37.00 36.88 37.44 5,126,844 37.036 -0.73%
2025-09-16 0 38.50 38.46 38.50 38.36 38.78 4,016,506 154,928,035 38.573 37.27 37.23 37.27 37.13 37.54 4,149,145 37.340 0.89%
2025-09-15 0 38.16 38.16 38.20 37.96 38.54 3,797,579 145,031,826 38.191 36.94 36.94 36.98 36.75 37.31 3,922,988 36.970 0.26%
2025-09-12 0 38.06 38.06 38.10 37.88 38.90 6,879,220 262,807,340 38.203 36.84 36.84 36.88 36.67 37.66 7,106,396 36.982 -1.14%
2025-09-11 0 38.50 38.50 38.52 38.50 39.04 3,842,439 148,426,158 38.628 37.27 37.27 37.29 37.27 37.79 3,969,330 37.393 -1.18%
2025-09-10 0 38.96 38.94 38.96 38.74 39.10 2,288,827 89,135,412 38.944 37.71 37.70 37.71 37.50 37.85 2,364,412 37.699 0.89%
2025-09-09 0 39.12 39.12 39.14 39.12 40.52 5,382,185 212,547,708 39.491 37.38 37.38 37.40 37.38 38.72 5,632,533 37.736 -2.49%
2025-09-08 0 40.12 40.10 40.12 39.02 40.22 4,313,224 172,186,910 39.921 38.34 38.32 38.34 37.29 38.43 4,513,850 38.146 2.98%
2025-09-05 0 38.96 38.96 39.04 38.56 39.28 5,079,540 197,534,801 38.888 37.23 37.23 37.30 36.85 37.53 5,315,811 37.160 0.67%
2025-09-04 0 38.70 38.70 38.80 38.68 39.36 4,554,522 177,319,077 38.933 36.98 36.98 37.08 36.96 37.61 4,766,372 37.202 -0.46%
2025-09-03 0 38.88 38.84 38.88 38.52 39.00 4,888,513 189,514,614 38.767 37.15 37.11 37.15 36.81 37.27 5,115,899 37.044 1.73%
2025-09-02 0 38.22 38.22 38.26 38.10 39.74 11,503,200 443,331,320 38.540 36.52 36.52 36.56 36.41 37.97 12,038,263 36.827 -3.04%
2025-09-01 0 39.42 39.42 39.46 39.42 40.54 13,390,134 535,388,736 39.984 37.67 37.67 37.71 37.67 38.74 14,012,966 38.207 -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 38.22 38.22 38.30 38.22 42.22 38,744,385 39.272 -11.62%
2025-08-28 0 45.26 45.26 45.28 44.38 45.30 1,614,200 72,542,456 44.940 43.25 43.25 43.27 42.41 43.29 1,689,283 42.943 1.25%
2025-08-27 0 44.70 44.70 44.76 44.40 46.46 2,892,253 130,382,081 45.080 42.71 42.71 42.77 42.43 44.39 3,026,784 43.076 -2.78%
2025-08-26 0 45.98 45.98 46.00 45.54 46.72 2,422,874 111,922,432 46.194 43.94 43.94 43.96 43.52 44.64 2,535,572 44.141 1.05%
2025-08-25 0 45.50 45.50 45.62 45.50 46.44 2,967,092 136,087,990 45.866 43.48 43.48 43.59 43.48 44.38 3,105,104 43.827 -1.22%
2025-08-22 0 46.06 45.90 46.06 45.78 47.00 2,943,534 136,402,525 46.340 44.01 43.86 44.01 43.75 44.91 3,080,450 44.280 -0.65%
2025-08-21 0 46.36 46.26 46.36 45.96 47.14 3,303,070 153,816,342 46.568 44.30 44.20 44.30 43.92 45.04 3,456,710 44.498 0.52%
2025-08-20 0 46.12 46.12 46.16 44.52 46.22 3,207,109 146,056,394 45.541 44.07 44.07 44.11 42.54 44.17 3,356,285 43.517 1.86%
2025-08-19 0 45.28 45.22 45.28 44.84 46.26 2,957,796 133,656,466 45.188 43.27 43.21 43.27 42.85 44.20 3,095,376 43.179 -1.86%
2025-08-18 0 46.14 46.02 46.14 45.20 46.28 3,848,232 176,942,015 45.980 44.09 43.97 44.09 43.19 44.22 4,027,230 43.936 2.31%
2025-08-15 0 45.10 45.10 45.18 44.80 45.48 1,920,009 86,489,332 45.046 43.10 43.10 43.17 42.81 43.46 2,009,317 43.044 -0.84%
2025-08-14 0 45.48 45.46 45.48 44.92 46.18 3,126,827 142,234,339 45.488 43.46 43.44 43.46 42.92 44.13 3,272,269 43.467 0.57%
2025-08-13 0 45.22 45.20 45.22 44.00 45.66 4,281,922 191,738,594 44.779 43.21 43.19 43.21 42.04 43.63 4,481,092 42.788 -0.09%
2025-08-12 0 45.26 45.14 45.26 45.12 45.70 1,778,085 80,686,542 45.378 43.25 43.13 43.25 43.11 43.67 1,860,791 43.361 -0.26%
2025-08-11 0 45.38 45.36 45.38 45.00 46.48 1,732,324 78,629,536 45.390 43.36 43.34 43.36 43.00 44.41 1,812,902 43.372 -0.66%
2025-08-08 0 45.68 45.66 45.68 44.22 45.80 3,965,769 179,599,569 45.287 43.65 43.63 43.65 42.25 43.76 4,150,234 43.275 2.61%
2025-08-07 0 44.52 44.50 44.52 43.70 44.80 2,500,601 110,925,087 44.359 42.54 42.52 42.54 41.76 42.81 2,616,915 42.388 1.97%
2025-08-06 0 43.66 43.62 43.70 43.62 44.30 1,170,591 51,225,011 43.760 41.72 41.68 41.76 41.68 42.33 1,225,040 41.815 -1.09%
2025-08-05 0 44.14 44.02 44.14 43.48 44.64 1,263,800 55,327,198 43.778 42.18 42.06 42.18 41.55 42.66 1,322,585 41.833 0.05%
2025-08-04 0 44.12 44.04 44.12 43.66 44.26 854,607 37,605,728 44.004 42.16 42.08 42.16 41.72 42.29 894,358 42.048 0.50%
2025-08-01 0 43.90 43.75 43.90 43.45 45.00 3,120,869 138,245,226 44.297 41.95 41.81 41.95 41.52 43.00 3,266,034 42.328 0.46%
2025-07-31 0 43.70 43.65 43.70 43.45 44.25 1,917,522 83,782,481 43.693 41.76 41.71 41.76 41.52 42.28 2,006,714 41.751 -1.24%
2025-07-30 0 44.25 44.25 44.30 43.70 45.85 2,982,901 133,346,002 44.703 42.28 42.28 42.33 41.76 43.81 3,121,648 42.717 -2.64%
2025-07-29 0 45.45 45.35 45.45 44.15 45.60 2,264,505 101,901,903 45.000 43.43 43.33 43.43 42.19 43.57 2,369,837 43.000 1.68%
2025-07-28 0 44.70 44.50 44.70 44.20 46.00 2,889,011 129,634,756 44.872 42.71 42.52 42.71 42.24 43.96 3,023,391 42.877 -2.30%
2025-07-25 0 45.75 45.65 45.75 44.75 46.60 5,840,371 267,621,512 45.823 43.72 43.62 43.72 42.76 44.53 6,112,031 43.786 1.67%
2025-07-24 0 45.00 45.00 45.05 43.90 45.05 4,174,761 186,843,344 44.755 43.00 43.00 43.05 41.95 43.05 4,368,947 42.766 1.35%
2025-07-23 0 44.40 44.25 44.40 43.45 44.60 4,081,176 180,024,959 44.111 42.43 42.28 42.43 41.52 42.62 4,271,009 42.150 0.45%
2025-07-22 0 44.20 43.95 44.20 43.25 44.40 3,771,893 165,674,010 43.923 42.24 42.00 42.24 41.33 42.43 3,947,340 41.971 -0.11%
2025-07-21 0 44.25 44.10 44.25 43.05 44.35 3,376,941 148,459,957 43.963 42.28 42.14 42.28 41.14 42.38 3,534,017 42.009 1.96%
2025-07-18 0 43.40 43.35 43.40 42.10 43.50 4,429,852 189,748,663 42.834 41.47 41.42 41.47 40.23 41.57 4,635,903 40.930 3.09%
2025-07-17 0 42.10 42.00 42.10 41.90 43.00 3,305,160 140,059,057 42.376 40.23 40.13 40.23 40.04 41.09 3,458,897 40.492 -1.52%
2025-07-16 0 42.75 42.70 42.75 42.20 43.20 4,059,958 172,749,933 42.550 40.85 40.80 40.85 40.32 41.28 4,248,804 40.658 -0.58%
2025-07-15 0 43.00 43.00 43.05 42.70 43.95 2,538,966 109,280,234 43.041 41.09 41.09 41.14 40.80 42.00 2,657,064 41.128 -1.38%
2025-07-14 0 43.60 43.50 43.60 42.60 43.60 3,012,824 130,643,395 43.362 41.66 41.57 41.66 40.71 41.66 3,152,963 41.435 2.71%
2025-07-11 0 42.45 42.45 42.65 42.35 43.70 7,589,320 324,093,274 42.704 40.56 40.56 40.75 40.47 41.76 7,942,332 40.806 -1.74%
2025-07-10 0 43.20 43.15 43.20 42.35 43.50 5,314,060 228,940,379 43.082 41.28 41.23 41.28 40.47 41.57 5,561,240 41.167 1.17%
2025-07-09 0 42.70 42.60 42.70 42.20 43.15 2,305,800 98,534,803 42.733 40.80 40.71 40.80 40.32 41.23 2,413,053 40.834 0.23%
2025-07-08 0 42.60 42.55 42.60 41.90 43.20 5,865,216 249,436,267 42.528 40.71 40.66 40.71 40.04 41.28 6,138,032 40.638 -1.39%
2025-07-07 0 43.20 42.90 43.20 42.75 44.20 4,358,159 188,359,434 43.220 41.28 40.99 41.28 40.85 42.24 4,560,875 41.299 -1.48%
2025-07-04 0 43.85 43.85 43.90 43.10 43.95 10,050,716 438,380,223 43.617 41.90 41.90 41.95 41.18 42.00 10,518,218 41.678 0.11%
2025-07-03 0 43.80 43.80 43.85 42.90 44.05 5,664,595 246,550,684 43.525 41.85 41.85 41.90 40.99 42.09 5,928,079 41.590 -0.23%
2025-07-02 0 43.90 43.80 43.90 43.65 45.60 4,314,695 190,734,016 44.206 41.95 41.85 41.95 41.71 43.57 4,515,390 42.241 -2.88%
2025-06-30 0 45.20 45.20 45.35 44.05 45.90 3,507,954 158,813,179 45.272 43.19 43.19 43.33 42.09 43.86 3,671,124 43.260 1.57%
2025-06-27 0 44.50 44.45 44.55 43.70 44.95 5,826,771 257,769,091 44.239 42.52 42.47 42.57 41.76 42.95 6,097,799 42.272 0.45%
2025-06-26 0 44.30 44.20 44.30 42.95 44.80 17,732,183 778,541,405 43.906 42.33 42.24 42.33 41.04 42.81 18,556,982 41.954 -4.11%
2025-06-25 0 46.20 46.20 46.35 45.85 47.30 2,754,920 127,366,547 46.232 44.15 44.15 44.29 43.81 45.20 2,883,063 44.178 -0.86%
2025-06-24 0 46.60 46.50 46.60 45.65 47.50 3,898,939 181,586,785 46.573 44.53 44.43 44.53 43.62 45.39 4,080,295 44.503 1.08%
2025-06-23 0 46.10 46.05 46.10 45.45 47.05 2,207,040 102,190,911 46.302 44.05 44.00 44.05 43.43 44.96 2,309,699 44.244 0.22%
2025-06-20 0 46.00 45.95 46.00 45.20 48.80 11,575,188 540,605,738 46.704 43.96 43.91 43.96 43.19 46.63 12,113,599 44.628 1.77%
2025-06-19 0 45.20 45.15 45.20 44.25 46.60 2,063,322 92,852,343 45.001 43.19 43.14 43.19 42.28 44.53 2,159,296 43.001 -1.89%
2025-06-18 0 46.55 46.50 46.55 45.90 47.35 2,870,526 133,797,877 46.611 44.02 43.97 44.02 43.41 44.78 3,035,391 44.079 1.42%
2025-06-17 0 45.90 45.90 46.00 45.60 47.45 4,624,511 214,911,961 46.472 43.41 43.41 43.50 43.12 44.87 4,890,115 43.948 -1.92%
2025-06-16 0 46.80 46.75 46.80 44.90 46.95 3,466,656 160,627,059 46.335 44.26 44.21 44.26 42.46 44.40 3,665,759 43.818 4.00%
2025-06-13 0 45.00 44.65 45.00 44.20 45.80 2,344,465 105,450,675 44.979 42.56 42.22 42.56 41.80 43.31 2,479,117 42.536 0.45%
2025-06-12 0 44.80 44.75 44.80 41.90 45.95 6,429,218 286,654,551 44.586 42.37 42.32 42.37 39.62 43.45 6,798,473 42.165 6.16%
2025-06-11 0 42.20 42.10 42.20 42.00 42.80 2,238,517 94,585,102 42.253 39.91 39.81 39.91 39.72 40.48 2,367,084 39.958 0.00%
2025-06-10 0 42.20 42.10 42.20 41.50 43.00 2,172,150 91,419,088 42.087 39.91 39.81 39.91 39.25 40.66 2,296,905 39.801 -0.24%
2025-06-09 0 42.30 42.30 42.35 42.25 43.35 3,225,000 137,626,072 42.675 40.00 40.00 40.05 39.96 41.00 3,410,224 40.357 -2.20%
2025-06-06 0 43.25 43.25 43.30 42.75 44.60 2,530,485 109,368,550 43.220 40.90 40.90 40.95 40.43 42.18 2,675,821 40.873 -1.82%
2025-06-05 0 44.05 44.00 44.05 42.90 44.70 3,796,940 166,722,958 43.910 41.66 41.61 41.66 40.57 42.27 4,015,013 41.525 2.92%
2025-06-04 0 42.80 42.80 42.90 42.00 43.00 2,941,992 125,595,541 42.691 40.48 40.48 40.57 39.72 40.66 3,110,962 40.372 0.47%
2025-06-03 0 42.60 42.55 42.60 39.65 43.00 3,930,841 164,433,660 41.832 40.29 40.24 40.29 37.50 40.66 4,156,604 39.560 5.97%
2025-06-02 0 40.20 40.05 40.20 38.85 40.85 1,239,800 49,081,032 39.588 38.02 37.87 38.02 36.74 38.63 1,311,007 37.438 -1.71%
2025-05-30 0 40.90 40.85 40.95 40.80 41.80 2,342,086 96,365,526 41.145 38.68 38.63 38.73 38.58 39.53 2,476,601 38.910 -1.92%
2025-05-29 0 41.70 41.60 41.70 40.05 41.75 4,181,275 171,270,064 40.961 39.44 39.34 39.44 37.87 39.48 4,421,422 38.736 3.73%
2025-05-28 0 40.20 40.20 40.25 39.50 40.80 5,037,813 203,227,388 40.340 38.02 38.02 38.06 37.35 38.58 5,327,154 38.149 1.77%
2025-05-27 0 39.50 39.45 39.50 38.80 40.40 4,174,200 164,591,713 39.431 37.35 37.31 37.35 36.69 38.21 4,413,940 37.289 1.54%
2025-05-26 0 38.90 38.85 38.90 38.80 39.90 1,884,270 73,978,968 39.261 36.79 36.74 36.79 36.69 37.73 1,992,491 37.129 -2.02%
2025-05-23 0 39.70 39.60 39.70 39.60 40.30 477,210 19,053,022 39.926 37.54 37.45 37.54 37.45 38.11 504,618 37.757 -1.49%
2025-05-22 0 40.30 40.25 40.30 39.60 40.90 1,607,013 64,869,456 40.366 38.11 38.06 38.11 37.45 38.68 1,699,310 38.174 0.88%
2025-05-21 0 39.95 39.90 39.95 39.65 40.40 2,245,398 90,020,784 40.091 37.78 37.73 37.78 37.50 38.21 2,374,360 37.914 -0.37%
2025-05-20 0 40.10 40.05 40.10 38.25 40.40 2,126,122 84,443,068 39.717 37.92 37.87 37.92 36.17 38.21 2,248,233 37.560 4.56%
2025-05-19 0 38.35 38.25 38.35 37.80 38.55 365,630 13,965,160 38.195 36.27 36.17 36.27 35.75 36.46 386,630 36.120 0.39%
2025-05-16 0 38.20 38.20 38.25 38.00 38.60 523,948 20,003,784 38.179 36.13 36.13 36.17 35.94 36.50 554,040 36.105 -1.16%
2025-05-15 0 38.65 38.65 38.70 38.30 39.15 450,421 17,491,659 38.834 36.55 36.55 36.60 36.22 37.02 476,290 36.725 -0.26%
2025-05-14 0 38.75 38.70 38.75 38.40 39.00 493,756 19,105,551 38.694 36.65 36.60 36.65 36.31 36.88 522,114 36.593 0.39%
2025-05-13 0 38.60 38.55 38.60 38.30 39.65 941,906 36,666,101 38.928 36.50 36.46 36.50 36.22 37.50 996,003 36.813 -2.03%
2025-05-12 0 39.40 39.20 39.40 38.55 39.55 1,386,723 54,140,534 39.042 37.26 37.07 37.26 36.46 37.40 1,466,368 36.922 -0.38%
2025-05-09 0 39.55 39.40 39.55 38.75 39.75 996,300 39,128,260 39.274 37.40 37.26 37.40 36.65 37.59 1,053,521 37.140 0.13%
2025-05-08 0 39.50 39.45 39.50 39.00 39.70 758,835 29,876,248 39.371 37.35 37.31 37.35 36.88 37.54 802,418 37.233 0.51%
2025-05-07 0 39.30 39.25 39.30 39.25 40.65 1,168,785 46,609,833 39.879 37.17 37.12 37.17 37.12 38.44 1,235,913 37.713 -1.75%
2025-05-06 0 40.00 39.95 40.00 38.80 40.15 2,478,664 98,510,590 39.743 37.83 37.78 37.83 36.69 37.97 2,621,023 37.585 3.23%
2025-05-02 0 38.75 38.75 38.80 38.45 39.05 413,682 16,057,982 38.817 36.65 36.65 36.69 36.36 36.93 437,441 36.709 -0.13%
2025-04-30 0 38.80 38.80 38.95 38.65 39.35 867,329 33,797,242 38.967 36.69 36.69 36.83 36.55 37.21 917,143 36.851 -0.77%
2025-04-29 0 39.10 39.00 39.10 37.00 39.10 1,557,149 59,638,729 38.300 36.98 36.88 36.98 34.99 36.98 1,646,582 36.220 4.83%
2025-04-28 0 37.30 37.30 37.45 37.15 37.95 818,441 30,590,063 37.376 35.27 35.27 35.42 35.13 35.89 865,447 35.346 -1.19%
2025-04-25 0 37.75 37.75 37.80 37.55 38.55 589,141 22,341,706 37.923 35.70 35.70 35.75 35.51 36.46 622,978 35.863 -0.53%
2025-04-24 0 37.95 37.75 37.95 37.50 38.05 842,835 31,860,785 37.802 35.89 35.70 35.89 35.46 35.98 891,242 35.749 -0.13%
2025-04-23 0 38.00 37.85 38.00 36.80 38.15 1,686,087 63,390,813 37.596 35.94 35.79 35.94 34.80 36.08 1,782,926 35.554 3.26%
2025-04-22 0 36.80 36.75 36.80 35.45 37.00 2,017,435 73,661,994 36.513 34.80 34.75 34.80 33.52 34.99 2,133,304 34.530 3.95%
2025-04-17 0 35.40 35.30 35.40 34.55 35.55 1,043,660 36,607,151 35.076 33.48 33.38 33.48 32.67 33.62 1,103,601 33.171 1.58%
2025-04-16 0 34.85 34.80 34.85 34.55 35.55 1,389,488 48,552,239 34.943 32.96 32.91 32.96 32.67 33.62 1,469,292 33.045 -2.24%
2025-04-15 0 35.65 35.65 35.70 35.50 36.90 1,165,545 41,973,722 36.012 33.71 33.71 33.76 33.57 34.90 1,232,487 34.056 -2.33%
2025-04-14 0 36.50 36.50 36.60 35.60 37.35 2,650,826 96,876,940 36.546 34.52 34.52 34.61 33.67 35.32 2,803,073 34.561 3.69%
2025-04-11 0 35.20 35.15 35.20 34.55 35.60 3,101,628 109,341,331 35.253 33.29 33.24 33.29 32.67 33.67 3,279,767 33.338 0.57%
2025-04-10 0 35.00 34.95 35.00 34.55 36.70 5,135,478 182,606,329 35.558 33.10 33.05 33.10 32.67 34.71 5,430,428 33.627 2.34%
2025-04-09 0 34.20 34.05 34.20 32.80 34.35 1,354,917 45,450,306 33.545 32.34 32.20 32.34 31.02 32.48 1,432,735 31.723 0.29%
2025-04-08 0 34.10 34.00 34.10 33.30 34.25 2,193,833 74,292,587 33.864 32.25 32.15 32.25 31.49 32.39 2,319,833 32.025 3.33%
2025-04-07 0 33.00 33.00 33.10 33.00 35.40 2,745,161 93,135,401 33.927 31.21 31.21 31.30 31.21 33.48 2,902,826 32.084 -12.12%
2025-04-03 0 37.55 37.50 37.55 37.00 37.80 1,247,425 46,675,225 37.417 35.51 35.46 35.51 34.99 35.75 1,319,069 35.385 -2.21%
2025-04-02 0 38.40 38.30 38.40 37.95 38.65 831,179 31,881,913 38.357 36.31 36.22 36.31 35.89 36.55 878,917 36.274 0.66%
2025-04-01 0 38.15 38.15 38.20 38.05 39.15 1,434,664 55,438,035 38.642 36.08 36.08 36.13 35.98 37.02 1,517,062 36.543 -0.78%
2025-03-31 0 38.45 38.45 38.60 36.90 39.25 3,689,567 140,915,173 38.193 36.36 36.36 36.50 34.90 37.12 3,901,473 36.118 3.64%
2025-03-28 0 37.10 37.10 37.20 36.85 37.95 702,000 26,121,590 37.210 35.08 35.08 35.18 34.85 35.89 742,319 35.189 -1.33%
2025-03-27 0 37.60 37.60 37.85 37.00 37.90 770,812 29,029,694 37.661 35.56 35.56 35.79 34.99 35.84 815,083 35.616 0.27%
2025-03-26 0 37.50 37.35 37.50 37.05 37.55 530,910 19,818,971 37.330 35.46 35.32 35.46 35.04 35.51 561,402 35.303 0.94%
2025-03-25 0 37.15 37.15 37.20 36.60 37.65 791,478 29,270,546 36.982 35.13 35.13 35.18 34.61 35.61 836,936 34.973 -1.33%
2025-03-24 0 37.65 37.60 37.65 35.15 38.45 2,159,500 80,542,042 37.297 35.61 35.56 35.61 33.24 36.36 2,283,528 35.271 -1.83%
2025-03-21 0 38.35 38.30 38.35 37.85 39.45 1,757,585 67,590,798 38.457 36.27 36.22 36.27 35.79 37.31 1,858,530 36.368 -2.04%
2025-03-20 0 39.15 39.10 39.15 39.05 40.20 1,762,590 69,481,128 39.420 37.02 36.98 37.02 36.93 38.02 1,863,822 37.279 -2.61%
2025-03-19 0 40.20 40.20 40.25 40.05 41.20 1,967,570 79,730,380 40.522 38.02 38.02 38.06 37.87 38.96 2,080,575 38.321 -0.74%
2025-03-18 0 40.50 40.40 40.50 39.50 40.50 1,492,935 59,823,903 40.071 38.30 38.21 38.30 37.35 38.30 1,578,680 37.895 2.53%
2025-03-17 0 39.50 39.50 39.55 39.10 40.30 1,458,330 57,788,205 39.626 37.35 37.35 37.40 36.98 38.11 1,542,088 37.474 -0.50%
2025-03-14 0 39.70 39.70 39.75 39.20 40.75 1,780,641 70,676,509 39.692 37.54 37.54 37.59 37.07 38.54 1,882,910 37.536 0.89%
2025-03-13 0 39.35 39.10 39.35 38.55 40.40 2,556,418 100,672,257 39.380 37.21 36.98 37.21 36.46 38.21 2,703,243 37.241 -2.36%
2025-03-12 0 40.30 40.25 40.30 38.70 40.80 4,683,075 187,753,372 40.092 38.11 38.06 38.11 36.60 38.58 4,952,042 37.914 3.87%
2025-03-11 0 38.80 38.60 38.80 37.55 38.80 1,500,269 57,543,189 38.355 36.69 36.50 36.69 35.51 36.69 1,586,435 36.272 1.17%
2025-03-10 0 38.35 38.25 38.35 37.25 38.35 1,059,170 39,889,965 37.662 36.27 36.17 36.27 35.23 36.27 1,120,002 35.616 1.99%
2025-03-07 0 37.60 37.55 37.60 37.55 38.50 1,824,384 69,223,767 37.944 35.56 35.51 35.56 35.51 36.41 1,929,165 35.883 -2.46%
2025-03-06 0 38.55 38.50 38.55 38.00 39.20 2,299,805 88,169,169 38.338 36.46 36.41 36.46 35.94 37.07 2,431,892 36.255 0.52%
2025-03-05 0 38.35 38.35 38.55 37.55 38.60 2,299,445 87,591,379 38.092 36.27 36.27 36.46 35.51 36.50 2,431,511 36.023 0.79%
2025-03-04 0 38.05 38.05 38.10 37.40 38.50 965,600 36,818,910 38.131 35.98 35.98 36.03 35.37 36.41 1,021,058 36.060 -0.65%
2025-03-03 0 38.30 38.30 38.40 38.10 39.45 973,071 37,572,188 38.612 36.22 36.22 36.31 36.03 37.31 1,028,958 36.515 -2.05%
2025-02-28 0 39.10 39.00 39.10 38.35 39.50 2,216,606 86,146,474 38.864 36.98 36.88 36.98 36.27 37.35 2,343,914 36.753 -1.01%
2025-02-27 0 39.50 39.40 39.50 38.50 40.15 4,302,150 169,485,225 39.395 37.35 37.26 37.35 36.41 37.97 4,549,239 37.256 3.00%
2025-02-26 0 38.35 38.35 38.40 37.50 38.95 4,410,111 169,420,826 38.416 36.27 36.27 36.31 35.46 36.83 4,663,401 36.330 2.27%
2025-02-25 0 37.50 37.50 37.60 37.05 37.80 1,620,703 60,630,645 37.410 35.46 35.46 35.56 35.04 35.75 1,713,786 35.378 -1.45%
2025-02-24 0 38.05 38.05 38.15 38.00 39.00 2,195,489 84,070,920 38.293 35.98 35.98 36.08 35.94 36.88 2,321,584 36.213 -2.44%
2025-02-21 0 39.00 38.95 39.00 37.90 39.30 6,819,733 263,936,692 38.702 36.88 36.83 36.88 35.84 37.17 7,211,417 36.600 2.90%
2025-02-20 0 37.90 37.90 38.00 36.95 38.60 3,522,256 133,897,884 38.015 35.84 35.84 35.94 34.94 36.50 3,724,553 35.950 0.53%
2025-02-19 0 37.70 37.65 37.70 35.85 37.80 3,534,736 131,507,212 37.204 35.65 35.61 35.65 33.90 35.75 3,737,750 35.184 4.29%
2025-02-18 0 36.15 36.10 36.15 34.40 37.70 8,688,290 312,960,225 36.021 34.19 34.14 34.19 32.53 35.65 9,187,292 34.064 4.48%
2025-02-17 0 34.60 34.60 34.65 34.45 34.90 2,254,100 78,098,268 34.647 32.72 32.72 32.77 32.58 33.00 2,383,562 32.765 -0.14%
2025-02-14 0 34.65 34.60 34.65 34.05 34.70 3,754,014 129,709,563 34.552 32.77 32.72 32.77 32.20 32.82 3,969,622 32.676 1.61%
2025-02-13 0 34.10 34.10 34.15 34.00 34.40 1,930,600 65,992,000 34.182 32.25 32.25 32.30 32.15 32.53 2,041,482 32.326 -0.58%
2025-02-12 0 34.30 34.15 34.30 33.65 34.30 5,771,868 196,193,104 33.991 32.44 32.30 32.44 31.82 32.44 6,103,369 32.145 0.73%
2025-02-11 0 34.05 34.00 34.05 33.80 34.40 1,233,800 42,024,270 34.061 32.20 32.15 32.20 31.96 32.53 1,304,662 32.211 -0.29%
2025-02-10 0 34.15 34.15 34.20 34.00 34.80 2,656,836 91,543,347 34.456 32.30 32.30 32.34 32.15 32.91 2,809,428 32.584 -0.29%
2025-02-07 0 34.25 34.20 34.25 33.10 34.30 2,657,311 89,952,821 33.851 32.39 32.34 32.39 31.30 32.44 2,809,931 32.012 1.93%
2025-02-06 0 33.60 33.35 33.60 33.00 34.10 3,272,742 110,257,352 33.690 31.78 31.54 31.78 31.21 32.25 3,460,708 31.860 1.05%
2025-02-05 0 33.25 33.05 33.25 32.55 33.35 1,608,215 52,956,217 32.929 31.44 31.25 31.44 30.78 31.54 1,700,581 31.140 -0.15%
2025-02-04 0 33.30 33.25 33.30 33.00 33.60 1,377,497 45,829,694 33.270 31.49 31.44 31.49 31.21 31.78 1,456,612 31.463 0.91%
2025-02-03 0 33.00 32.90 33.00 32.55 33.35 928,146 30,486,688 32.847 31.21 31.11 31.21 30.78 31.54 981,453 31.063 -0.60%
2025-01-28 0 33.20 33.20 33.40 33.20 33.70 210,425 7,029,223 33.405 31.40 31.40 31.59 31.40 31.87 222,511 31.591 -1.34%
2025-01-27 0 33.65 33.65 33.75 33.35 34.00 1,555,990 52,469,897 33.721 31.82 31.82 31.92 31.54 32.15 1,645,357 31.890 0.75%
2025-01-24 0 33.40 33.35 33.40 33.15 33.55 471,200 15,731,770 33.387 31.59 31.54 31.59 31.35 31.73 498,263 31.573 0.75%
2025-01-23 0 33.15 33.15 33.30 33.10 34.20 2,176,630 72,780,660 33.437 31.35 31.35 31.49 31.30 32.34 2,301,642 31.621 -2.36%
2025-01-22 0 33.95 33.95 34.00 33.55 34.25 794,695 26,950,242 33.913 32.11 32.11 32.15 31.73 32.39 840,337 32.071 0.00%
2025-01-21 0 33.95 33.95 34.00 33.85 34.30 1,543,700 52,555,486 34.045 32.11 32.11 32.15 32.01 32.44 1,632,361 32.196 -0.29%
2025-01-20 0 34.05 33.95 34.05 33.90 34.50 1,125,662 38,485,653 34.189 32.20 32.11 32.20 32.06 32.63 1,190,313 32.332 -0.73%
2025-01-17 0 34.30 34.05 34.30 34.00 34.45 892,714 30,539,331 34.210 32.44 32.20 32.44 32.15 32.58 943,986 32.351 0.44%
2025-01-16 0 34.15 34.00 34.20 33.90 34.70 894,965 30,622,195 34.216 32.30 32.15 32.34 32.06 32.82 946,366 32.358 -1.01%
2025-01-15 0 34.50 34.40 34.50 34.25 34.80 1,127,411 38,969,290 34.565 32.63 32.53 32.63 32.39 32.91 1,192,163 32.688 -0.43%
2025-01-14 0 34.65 34.60 34.65 33.95 34.75 1,962,893 67,710,773 34.495 32.77 32.72 32.77 32.11 32.86 2,075,630 32.622 1.46%
2025-01-13 0 34.15 34.15 34.20 33.30 34.25 1,276,205 43,064,032 33.744 32.30 32.30 32.34 31.49 32.39 1,349,502 31.911 0.89%
2025-01-10 0 33.85 33.85 33.90 33.80 34.35 689,695 23,450,671 34.002 32.01 32.01 32.06 31.96 32.48 729,307 32.155 -1.74%
2025-01-09 0 34.45 34.45 34.50 33.80 34.65 2,472,608 85,186,840 34.452 32.58 32.58 32.63 31.96 32.77 2,614,619 32.581 1.62%
2025-01-08 0 33.90 33.90 34.10 33.90 34.55 2,564,700 87,454,355 34.099 32.06 32.06 32.25 32.06 32.67 2,712,001 32.247 -1.31%
2025-01-07 0 34.35 34.25 34.35 33.50 34.35 3,017,466 102,645,796 34.017 32.48 32.39 32.48 31.68 32.48 3,190,771 32.170 1.03%
2025-01-06 0 34.00 33.95 34.00 33.35 34.65 2,592,796 87,990,053 33.936 32.15 32.11 32.15 31.54 32.77 2,741,710 32.093 -1.31%
2025-01-03 0 34.45 34.35 34.45 33.05 34.55 4,174,256 142,058,508 34.032 32.58 32.48 32.58 31.25 32.67 4,414,000 32.184 3.30%
2025-01-02 0 33.35 33.35 33.40 33.05 33.95 1,982,354 66,464,939 33.528 31.54 31.54 31.59 31.25 32.11 2,096,208 31.707 -1.19%
2024-12-31 0 33.75 33.55 33.75 33.25 34.30 1,540,550 51,672,780 33.542 31.92 31.73 31.92 31.44 32.44 1,629,030 31.720 -0.30%
2024-12-30 0 33.85 33.85 34.00 33.65 34.50 1,481,200 50,389,780 34.020 32.01 32.01 32.15 31.82 32.63 1,566,271 32.172 0.45%
2024-12-27 0 33.70 33.70 33.85 33.45 34.70 2,614,330 88,684,744 33.923 31.87 31.87 32.01 31.63 32.82 2,764,481 32.080 -2.32%
2024-12-24 0 34.50 34.50 34.60 33.60 34.65 1,188,025 40,871,990 34.403 32.63 32.63 32.72 31.78 32.77 1,256,258 32.535 2.68%
2024-12-23 0 33.60 33.60 33.70 33.55 35.50 5,841,940 202,736,174 34.704 31.78 31.78 31.87 31.73 33.57 6,177,465 32.819 -1.03%
2024-12-20 0 33.95 33.95 34.00 33.50 34.30 1,775,399 60,284,273 33.955 32.11 32.11 32.15 31.68 32.44 1,877,367 32.111 0.59%
2024-12-19 0 33.75 33.70 33.75 32.30 33.90 2,370,126 79,084,459 33.367 31.92 31.87 31.92 30.55 32.06 2,506,252 31.555 3.53%
2024-12-18 0 32.60 32.45 32.60 32.30 32.95 1,585,430 51,520,602 32.496 30.83 30.69 30.83 30.55 31.16 1,676,487 30.731 0.31%
2024-12-17 0 32.50 32.45 32.50 32.20 32.60 469,350 15,155,537 32.290 30.73 30.69 30.73 30.45 30.83 496,307 30.537 0.46%
2024-12-16 0 32.35 32.30 32.35 32.20 33.30 1,191,448 38,682,596 32.467 30.59 30.55 30.59 30.45 31.49 1,259,877 30.703 -1.82%
2024-12-13 0 32.95 32.90 32.95 32.85 33.40 521,000 17,186,599 32.988 31.16 31.11 31.16 31.07 31.59 550,923 31.196 -0.75%
2024-12-12 0 33.20 33.20 33.25 32.70 33.45 1,548,869 51,362,275 33.161 31.40 31.40 31.44 30.92 31.63 1,637,827 31.360 0.91%
2024-12-11 0 32.90 32.90 32.95 32.60 33.30 2,377,734 78,329,967 32.943 31.11 31.11 31.16 30.83 31.49 2,514,296 31.154 0.15%
2024-12-10 0 32.85 32.85 32.95 32.70 34.35 2,729,692 91,512,581 33.525 31.07 31.07 31.16 30.92 32.48 2,886,469 31.704 -2.52%
2024-12-09 0 33.70 33.70 33.80 32.90 33.80 1,381,000 46,149,120 33.417 31.87 31.87 31.96 31.11 31.96 1,460,316 31.602 0.00%
2024-12-06 0 33.70 33.60 33.70 33.05 33.85 2,406,745 80,787,676 33.567 31.87 31.78 31.87 31.25 32.01 2,544,974 31.744 0.60%
2024-12-05 0 33.50 33.50 33.55 32.50 33.60 3,054,903 101,330,529 33.170 31.68 31.68 31.73 30.73 31.78 3,230,358 31.368 2.76%
2024-12-04 0 32.60 32.60 32.65 32.35 33.00 2,061,200 67,285,170 32.644 30.83 30.83 30.88 30.59 31.21 2,179,583 30.871 -0.46%
2024-12-03 0 32.75 32.75 32.80 32.60 33.45 2,832,500 93,055,465 32.853 30.97 30.97 31.02 30.83 31.63 2,995,181 31.068 -3.11%
2024-12-02 0 33.80 33.80 33.85 33.45 34.25 4,537,800 153,570,190 33.842 31.96 31.96 32.01 31.63 32.39 4,798,423 32.004 -1.46%
2024-11-29 0 34.30 34.10 34.30 33.70 34.35 8,357,600 285,862,935 34.204 32.44 32.25 32.44 31.87 32.48 8,837,609 32.346 0.00%
2024-11-28 0 34.30 34.30 34.35 32.10 34.40 20,920,601 709,983,770 33.937 32.44 32.44 32.48 30.36 32.53 22,122,152 32.094 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 32.44 32.44 32.48 32.44 33.57 54,613,654 32.781

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