Bloks Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00325  2025-01-10    
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
2026-09-24 0 62.10 62.05 62.15 61.55 62.90 182,121 11,286,955 61.975 62.10 62.05 62.15 61.55 62.90 182,121 61.975 -1.82%
2026-09-23 0 63.25 62.80 63.25 61.85 64.30 443,433 27,944,110 63.018 63.25 62.80 63.25 61.85 64.30 443,433 63.018 -0.32%
2026-09-22 0 63.45 63.40 63.65 62.80 66.15 567,096 36,298,032 64.007 63.45 63.40 63.65 62.80 66.15 567,096 64.007 -0.47%
2026-09-21 0 63.75 63.70 63.75 62.65 67.15 987,938 63,403,709 64.178 63.75 63.70 63.75 62.65 67.15 987,938 64.178 -4.92%
2026-09-18 0 67.05 67.05 67.15 66.75 70.00 774,998 52,650,951 67.937 67.05 67.05 67.15 66.75 70.00 774,998 67.937 0.45%
2026-09-17 0 66.75 66.75 66.80 65.35 67.80 483,047 32,213,425 66.688 66.75 66.75 66.80 65.35 67.80 483,047 66.688 -0.96%
2026-09-16 0 67.40 67.25 67.45 65.40 68.70 425,497 28,256,160 66.407 67.40 67.25 67.45 65.40 68.70 425,497 66.407 0.37%
2026-09-15 0 67.15 67.00 67.15 66.60 71.45 324,419 21,922,644 67.575 67.15 67.00 67.15 66.60 71.45 324,419 67.575 -3.66%
2026-09-14 0 69.70 69.65 69.90 67.20 70.80 654,970 45,833,347 69.978 69.70 69.65 69.90 67.20 70.80 654,970 69.978 2.35%
2026-09-11 0 68.10 67.35 68.10 65.25 68.40 511,046 34,475,683 67.461 68.10 67.35 68.10 65.25 68.40 511,046 67.461 1.64%
2026-09-10 0 67.00 66.75 67.00 65.20 70.50 999,100 66,669,639 66.730 67.00 66.75 67.00 65.20 70.50 999,100 66.730 -5.30%
2026-09-09 0 70.75 70.75 70.80 69.15 71.95 822,009 57,912,652 70.453 70.75 70.75 70.80 69.15 71.95 822,009 70.453 -1.67%
2026-09-08 0 71.95 71.95 72.00 70.85 76.30 1,432,213 103,276,174 72.110 71.95 71.95 72.00 70.85 76.30 1,432,213 72.110 -2.84%
2026-09-07 0 74.05 73.80 74.05 73.70 78.80 1,074,627 79,990,167 74.435 74.05 73.80 74.05 73.70 78.80 1,074,627 74.435 -3.33%
2026-09-04 0 76.60 76.60 76.90 73.05 77.40 1,572,732 120,300,407 76.491 76.60 76.60 76.90 73.05 77.40 1,572,732 76.491 4.68%
2026-09-03 0 73.50 73.50 73.70 71.30 75.00 443,420 32,763,645 73.889 73.18 73.18 73.37 70.99 74.67 445,388 73.562 0.34%
2026-09-02 0 73.25 72.85 73.25 71.25 74.25 971,811 70,909,969 72.967 72.93 72.53 72.93 70.94 73.92 976,123 72.644 1.17%
2026-09-01 0 72.40 72.35 72.40 71.00 73.50 523,506 37,582,452 71.790 72.08 72.03 72.08 70.69 73.18 525,829 71.473 -1.43%
2026-08-31 0 73.45 72.80 73.45 71.35 75.75 1,558,331 113,346,246 72.736 73.13 72.48 73.13 71.03 75.42 1,565,246 72.414 -2.91%
2026-08-28 0 75.65 75.65 75.70 74.00 77.85 801,620 60,628,038 75.632 75.32 75.32 75.37 73.67 77.51 805,177 75.298 -0.72%
2026-08-27 0 76.20 75.95 76.25 74.55 78.05 1,028,231 78,090,672 75.947 75.86 75.61 75.91 74.22 77.71 1,032,794 75.611 -2.74%
2026-08-26 0 78.35 78.15 78.40 74.05 79.15 1,156,603 90,133,910 77.930 78.00 77.80 78.05 73.72 78.80 1,161,735 77.586 4.68%
2026-08-25 0 74.85 74.80 74.85 73.00 76.60 752,706 56,226,382 74.699 74.52 74.47 74.52 72.68 76.26 756,046 74.369 0.00%
2026-08-24 0 74.85 74.50 74.85 73.70 80.35 2,012,727 150,820,382 74.933 74.52 74.17 74.52 73.37 80.00 2,021,658 74.602 -5.25%
2026-08-21 0 79.00 79.00 79.05 76.60 79.35 650,748 50,586,941 77.737 78.65 78.65 78.70 76.26 79.00 653,636 77.393 2.40%
2026-08-20 0 77.15 77.15 77.35 75.10 78.50 1,179,521 90,756,699 76.944 76.81 76.81 77.01 74.77 78.15 1,184,755 76.604 0.19%
2026-08-19 0 77.00 76.95 77.00 74.50 80.15 1,915,516 149,187,756 77.884 76.66 76.61 76.66 74.17 79.80 1,924,016 77.540 1.32%
2026-08-18 0 76.00 75.95 76.00 75.00 78.45 1,704,492 129,927,952 76.227 75.66 75.61 75.66 74.67 78.10 1,712,055 75.890 -4.34%
2026-08-17 0 79.45 79.40 79.45 71.20 79.75 6,866,075 494,306,432 71.993 79.10 79.05 79.10 70.89 79.40 6,896,542 71.675 7.95%
2026-08-14 0 73.60 73.55 73.60 71.00 79.00 4,949,665 377,320,827 76.232 73.27 73.23 73.27 70.69 78.65 4,971,628 75.895 3.66%
2026-08-13 0 71.00 70.90 71.00 63.00 71.95 6,240,055 431,257,523 69.111 70.69 70.59 70.69 62.72 71.63 6,267,744 68.806 19.73%
2026-08-12 0 59.30 59.20 59.30 57.55 59.80 746,700 43,607,715 58.401 59.04 58.94 59.04 57.30 59.54 750,013 58.143 -0.59%
2026-08-11 0 59.65 59.55 59.65 58.15 60.00 1,215,300 72,146,647 59.365 59.39 59.29 59.39 57.89 59.73 1,220,693 59.103 1.71%
2026-08-10 0 58.65 58.60 58.65 56.00 59.15 940,200 54,691,950 58.171 58.39 58.34 58.39 55.75 58.89 944,372 57.914 4.73%
2026-08-07 0 56.00 55.75 56.00 53.15 56.00 592,500 32,474,115 54.809 55.75 55.50 55.75 52.92 55.75 595,129 54.567 2.10%
2026-08-06 0 54.85 54.30 54.85 53.65 56.05 581,160 31,765,659 54.659 54.61 54.06 54.61 53.41 55.80 583,739 54.418 1.76%
2026-08-05 0 53.90 53.90 54.10 50.35 54.85 1,059,760 56,253,957 53.082 53.66 53.66 53.86 50.13 54.61 1,064,462 52.847 3.36%
2026-08-04 0 52.15 52.00 52.35 51.35 54.85 915,000 48,130,222 52.601 51.92 51.77 52.12 51.12 54.61 919,060 52.369 -1.97%
2026-08-03 0 53.20 52.85 53.30 50.25 54.90 956,445 50,298,255 52.589 52.96 52.62 53.06 50.03 54.66 960,689 52.356 2.80%
2026-07-31 0 51.75 51.25 51.80 49.52 52.80 828,300 42,559,513 51.382 51.52 51.02 51.57 49.30 52.57 831,975 51.155 -1.71%
2026-07-30 0 52.65 52.40 52.65 52.15 55.40 1,288,000 69,029,242 53.594 52.42 52.17 52.42 51.92 55.16 1,293,715 53.357 -3.13%
2026-07-29 0 54.35 54.30 54.35 46.88 55.00 3,089,030 164,235,451 53.167 54.11 54.06 54.11 46.67 54.76 3,102,737 52.932 15.93%
2026-07-28 0 46.88 46.38 46.88 45.80 49.00 518,300 24,559,462 47.385 46.67 46.18 46.67 45.60 48.78 520,600 47.175 0.34%
2026-07-27 0 46.72 46.70 46.76 45.50 47.56 217,490 10,232,502 47.048 46.51 46.49 46.55 45.30 47.35 218,455 46.840 0.39%
2026-07-24 0 46.54 46.52 46.72 46.32 49.36 562,250 26,463,199 47.067 46.33 46.31 46.51 46.12 49.14 564,745 46.859 -4.67%
2026-07-23 0 48.82 48.54 48.90 48.10 50.40 387,280 19,028,490 49.134 48.60 48.33 48.68 47.89 50.18 388,998 48.917 -0.41%
2026-07-22 0 49.02 49.00 49.50 47.48 50.25 386,800 18,918,850 48.911 48.80 48.78 49.28 47.27 50.03 388,516 48.695 -1.92%
2026-07-21 0 49.98 49.26 49.98 48.90 52.95 855,960 42,669,919 49.850 49.76 49.04 49.76 48.68 52.72 859,758 49.630 -3.88%
2026-07-20 0 52.00 52.00 52.05 47.08 53.00 1,699,370 86,491,132 50.896 51.77 51.77 51.82 46.87 52.77 1,706,911 50.671 9.01%
2026-07-17 0 47.70 47.58 47.96 45.66 50.50 1,053,870 49,618,018 47.082 47.49 47.37 47.75 45.46 50.28 1,058,546 46.874 -4.79%
2026-07-16 0 50.10 50.10 50.20 47.26 52.15 1,511,600 76,756,971 50.779 49.88 49.88 49.98 47.05 51.92 1,518,307 50.554 6.96%
2026-07-15 0 46.84 46.76 46.84 43.80 47.20 911,685 41,570,685 45.598 46.63 46.55 46.63 43.61 46.99 915,730 45.396 2.14%
2026-07-14 0 45.86 45.86 45.90 44.48 47.10 630,300 28,597,884 45.372 45.66 45.66 45.70 44.28 46.89 633,097 45.171 -2.76%
2026-07-13 0 47.16 47.10 47.16 47.10 51.40 459,920 22,186,659 48.240 46.95 46.89 46.95 46.89 51.17 461,961 48.027 -5.53%
2026-07-10 0 49.92 49.92 50.15 46.50 51.45 1,903,860 95,454,164 50.137 49.70 49.70 49.93 46.29 51.22 1,912,308 49.916 1.75%
2026-07-09 0 49.06 48.78 49.46 48.00 49.78 506,100 24,707,286 48.819 48.84 48.56 49.24 47.79 49.56 508,346 48.603 -0.37%
2026-07-08 0 49.24 48.88 49.24 48.00 50.50 373,200 18,163,356 48.669 49.02 48.66 49.02 47.79 50.28 374,856 48.454 0.57%
2026-07-07 0 48.96 48.62 49.12 47.22 50.45 512,780 24,994,336 48.743 48.74 48.41 48.90 47.01 50.23 515,055 48.527 -0.12%
2026-07-06 0 49.02 49.02 49.40 47.02 49.78 639,923 31,103,517 48.605 48.80 48.80 49.18 46.81 49.56 642,763 48.390 3.03%
2026-07-03 0 47.58 47.58 48.14 45.48 48.80 1,298,430 61,628,274 47.464 47.37 47.37 47.93 45.28 48.58 1,304,192 47.254 6.68%
2026-07-02 0 44.60 44.56 44.60 41.58 46.40 903,300 40,560,864 44.903 44.40 44.36 44.40 41.40 46.20 907,308 44.705 7.31%
2026-06-30 0 41.56 41.52 41.96 41.30 44.30 398,540 16,912,798 42.437 41.38 41.34 41.77 41.12 44.10 400,308 42.249 -2.30%
2026-06-29 0 42.54 42.54 42.58 40.10 43.40 456,203 19,272,263 42.245 42.35 42.35 42.39 39.92 43.21 458,227 42.058 5.61%
2026-06-26 0 40.28 40.26 40.68 39.60 41.18 327,319 13,187,628 40.290 40.10 40.08 40.50 39.43 41.00 328,771 40.112 -2.23%
2026-06-25 0 41.20 41.18 41.20 39.20 41.80 518,700 21,037,272 40.558 41.02 41.00 41.02 39.03 41.62 521,002 40.379 1.13%
2026-06-24 0 40.74 40.74 40.76 40.52 44.00 838,800 34,976,466 41.698 40.56 40.56 40.58 40.34 43.81 842,522 41.514 -6.52%
2026-06-23 0 43.58 43.58 43.80 43.10 46.08 377,700 16,716,918 44.260 43.39 43.39 43.61 42.91 45.88 379,376 44.064 -4.18%
2026-06-22 0 45.48 45.48 45.56 45.28 48.00 293,703 13,555,535 46.154 45.28 45.28 45.36 45.08 47.79 295,006 45.950 -3.85%
2026-06-18 0 47.30 47.12 47.90 45.44 48.76 1,014,276 47,804,760 47.132 47.09 46.91 47.69 45.24 48.54 1,018,777 46.924 -2.51%
2026-06-17 0 48.52 48.44 48.78 47.60 51.70 525,300 25,576,887 48.690 48.31 48.23 48.56 47.39 51.47 527,631 48.475 -4.58%
2026-06-16 0 50.85 50.05 50.85 50.00 52.70 270,600 13,713,810 50.679 50.63 49.83 50.63 49.78 52.47 271,801 50.455 -2.77%
2026-06-15 0 52.30 52.30 52.90 52.15 55.50 207,602 11,013,030 53.049 52.07 52.07 52.67 51.92 55.25 208,523 52.814 -3.77%
2026-06-12 0 54.35 54.30 54.35 53.25 57.70 553,800 30,967,525 55.918 54.11 54.06 54.11 53.01 57.45 556,257 55.671 1.02%
2026-06-11 0 53.80 53.50 53.85 50.40 54.90 751,800 39,799,665 52.939 53.56 53.26 53.61 50.18 54.66 755,136 52.705 5.18%
2026-06-10 0 51.15 50.60 51.15 47.60 51.50 550,720 27,371,997 49.702 50.92 50.38 50.92 47.39 51.27 553,164 49.483 4.35%
2026-06-09 0 49.02 49.02 49.50 48.60 51.55 655,700 32,342,227 49.325 48.80 48.80 49.28 48.39 51.32 658,610 49.107 -4.91%
2026-06-08 0 51.55 51.00 51.65 49.08 53.50 666,302 34,554,330 51.860 51.32 50.77 51.42 48.86 53.26 669,259 51.631 1.68%
2026-06-05 0 50.70 50.55 50.70 50.40 53.70 570,900 29,158,840 51.075 50.48 50.33 50.48 50.18 53.46 573,433 50.850 -5.59%
2026-06-04 0 53.70 53.70 53.80 51.65 53.70 436,704 22,830,444 52.279 53.46 53.46 53.56 51.42 53.46 438,642 52.048 1.23%
2026-06-03 0 53.05 53.05 53.10 53.00 55.20 268,200 14,386,515 53.641 52.82 52.82 52.87 52.77 54.96 269,390 53.404 -2.93%
2026-06-02 0 54.65 54.65 54.95 53.80 57.00 712,202 39,721,001 55.772 54.41 54.41 54.71 53.56 56.75 715,362 55.526 -0.91%
2026-06-01 0 55.15 55.15 55.70 53.00 57.10 929,400 51,923,654 55.868 54.91 54.91 55.45 52.77 56.85 933,524 55.621 2.13%
2026-05-29 0 54.00 52.05 54.00 50.10 54.00 1,182,700 62,450,770 52.804 53.76 51.82 53.76 49.88 53.76 1,187,948 52.570 7.36%
2026-05-28 0 50.30 50.15 50.30 49.60 51.50 332,743 16,764,205 50.382 50.08 49.93 50.08 49.38 51.27 334,219 50.159 0.68%
2026-05-27 0 49.96 49.88 49.96 48.70 54.10 1,795,052 89,987,126 50.131 49.74 49.66 49.74 48.48 53.86 1,803,017 49.909 -6.79%
2026-05-26 0 53.60 53.60 53.95 53.50 56.60 996,702 54,049,297 54.228 53.36 53.36 53.71 53.26 56.35 1,001,125 53.989 -6.70%
2026-05-22 0 57.45 57.45 57.70 57.10 59.20 311,500 18,182,672 58.371 57.20 57.20 57.45 56.85 58.94 312,882 58.113 0.52%
2026-05-21 0 57.15 57.10 57.15 55.75 57.80 331,100 18,702,425 56.486 56.90 56.85 56.90 55.50 57.54 332,569 56.236 0.18%
2026-05-20 0 57.05 56.95 57.40 56.85 57.90 393,500 22,561,265 57.335 56.80 56.70 57.15 56.60 57.64 395,246 57.082 0.71%
2026-05-19 0 56.65 56.65 57.10 55.45 57.80 434,700 24,647,325 56.700 56.40 56.40 56.85 55.21 57.54 436,629 56.449 0.89%
2026-05-18 0 56.15 55.65 56.15 53.00 56.90 919,202 50,483,855 54.921 55.90 55.40 55.90 52.77 56.65 923,281 54.679 -0.97%
2026-05-15 0 56.70 56.70 56.90 56.60 59.35 484,300 27,678,774 57.152 56.45 56.45 56.65 56.35 59.09 486,449 56.900 -3.65%
2026-05-14 0 58.85 58.80 58.85 58.05 60.55 344,961 20,407,092 59.158 58.59 58.54 58.59 57.79 60.28 346,492 58.896 -0.84%
2026-05-13 0 59.35 59.30 59.35 59.25 62.00 337,500 20,327,951 60.231 59.09 59.04 59.09 58.99 61.73 338,998 59.965 -1.41%
2026-05-12 0 60.20 60.20 60.30 60.00 62.00 396,300 23,913,357 60.342 59.93 59.93 60.03 59.73 61.73 398,058 60.075 -1.95%
2026-05-11 0 61.40 61.45 61.65 61.30 63.60 400,202 24,786,956 61.936 61.13 61.18 61.38 61.03 63.32 401,978 61.662 -2.54%
2026-05-08 0 63.00 63.00 63.70 62.15 66.70 705,520 45,252,622 64.141 62.72 62.72 63.42 61.88 66.41 708,651 63.857 -1.33%
2026-05-07 0 63.85 63.85 63.90 61.70 64.65 422,900 26,722,433 63.189 63.57 63.57 63.62 61.43 64.36 424,777 62.909 3.57%
2026-05-06 0 61.65 61.60 61.85 61.40 65.00 564,000 35,044,770 62.136 61.38 61.33 61.58 61.13 64.71 566,503 61.862 -5.66%
2026-05-05 0 65.35 65.35 65.50 64.05 65.90 214,800 13,984,350 65.104 65.06 65.06 65.21 63.77 65.61 215,753 64.816 -0.53%
2026-05-04 0 65.70 65.35 65.90 62.60 66.40 276,440 17,988,345 65.071 65.41 65.06 65.61 62.32 66.11 277,667 64.784 5.04%
2026-04-30 0 62.55 62.20 62.55 61.30 62.90 226,000 14,011,490 61.998 62.27 61.93 62.27 61.03 62.62 227,003 61.724 0.08%
2026-04-29 0 62.50 62.50 62.70 61.55 65.50 495,600 31,378,980 63.315 62.22 62.22 62.42 61.28 65.21 497,799 63.035 0.48%
2026-04-28 0 62.20 62.20 62.60 62.10 65.65 298,861 18,846,233 63.060 61.93 61.93 62.32 61.83 65.36 300,187 62.782 -4.16%
2026-04-27 0 64.90 64.85 64.90 62.20 65.35 471,918 30,010,874 63.593 64.61 64.56 64.61 61.93 65.06 474,012 63.312 -0.31%
2026-04-24 0 65.10 65.00 65.10 64.00 66.20 188,700 12,193,080 64.616 64.81 64.71 64.81 63.72 65.91 189,537 64.331 -0.38%
2026-04-23 0 65.35 65.30 65.45 64.95 67.60 383,388 25,136,097 65.563 65.06 65.01 65.16 64.66 67.30 385,089 65.273 -3.19%
2026-04-22 0 67.50 67.50 67.55 66.50 69.80 652,500 44,181,926 67.712 67.20 67.20 67.25 66.21 69.49 655,395 67.413 -3.43%
2026-04-21 0 69.90 69.90 69.95 63.70 70.70 2,808,091 190,966,214 68.006 69.59 69.59 69.64 63.42 70.39 2,820,551 67.705 11.39%
2026-04-20 0 62.75 62.70 63.00 58.45 64.60 1,712,544 107,328,308 62.672 62.47 62.42 62.72 58.19 64.31 1,720,143 62.395 8.19%
2026-04-17 0 58.00 57.70 58.00 57.00 60.05 619,967 35,841,809 57.812 57.74 57.45 57.74 56.75 59.78 622,718 57.557 -3.41%
2026-04-16 0 60.05 60.00 60.05 58.50 60.95 430,588 25,706,908 59.702 59.78 59.73 59.78 58.24 60.68 432,499 59.438 0.33%
2026-04-15 0 59.85 59.85 60.05 59.60 63.55 507,900 31,356,585 61.738 59.59 59.59 59.78 59.34 63.27 510,154 61.465 -0.25%
2026-04-14 0 60.00 59.90 60.10 59.30 61.80 360,300 21,685,470 60.187 59.73 59.64 59.83 59.04 61.53 361,899 59.921 -0.50%
2026-04-13 0 60.30 60.25 60.85 60.20 63.45 753,320 45,983,005 61.040 60.03 59.98 60.58 59.93 63.17 756,663 60.771 -5.26%
2026-04-10 0 63.65 63.35 63.70 63.20 65.95 311,400 19,970,085 64.130 63.37 63.07 63.42 62.92 65.66 312,782 63.847 -1.77%
2026-04-09 0 64.80 64.80 65.10 64.80 68.70 309,954 20,717,317 66.840 64.51 64.51 64.81 64.51 68.40 311,329 66.545 -2.26%
2026-04-08 0 66.30 66.25 66.30 64.70 67.40 403,400 26,744,115 66.297 66.01 65.96 66.01 64.41 67.10 405,190 66.004 2.47%
2026-04-02 0 64.70 64.45 65.00 62.90 65.15 354,300 22,596,360 63.777 64.41 64.17 64.71 62.62 64.86 355,872 63.496 -0.54%
2026-04-01 0 65.05 65.05 65.20 60.80 66.00 792,300 50,682,660 63.969 64.76 64.76 64.91 60.53 65.71 795,816 63.686 6.90%
2026-03-31 0 60.85 60.55 61.10 60.05 62.30 191,400 11,700,487 61.131 60.58 60.28 60.83 59.78 62.02 192,249 60.861 -0.41%
2026-03-30 0 61.10 61.10 61.25 59.40 62.95 266,300 16,275,580 61.117 60.83 60.83 60.98 59.14 62.67 267,482 60.847 -0.81%
2026-03-27 0 61.60 61.60 61.85 59.00 62.75 429,300 26,535,405 61.811 61.33 61.33 61.58 58.74 62.47 431,205 61.538 3.53%
2026-03-26 0 59.50 59.50 59.85 58.80 63.75 726,600 44,517,300 61.268 59.24 59.24 59.59 58.54 63.47 729,824 60.997 -6.59%
2026-03-25 0 63.70 63.60 63.70 63.55 67.75 1,025,720 67,335,787 65.647 63.42 63.32 63.42 63.27 67.45 1,030,271 65.357 -3.12%
2026-03-24 0 65.75 65.70 65.75 63.50 66.80 621,000 40,673,385 65.497 65.46 65.41 65.46 63.22 66.50 623,756 65.207 4.86%
2026-03-23 0 62.70 62.60 62.90 61.25 65.85 897,300 56,375,248 62.828 62.42 62.32 62.62 60.98 65.56 901,282 62.550 -5.00%
2026-03-20 0 66.00 66.00 66.20 61.10 67.15 2,025,360 132,564,787 65.452 65.71 65.71 65.91 60.83 66.85 2,034,347 65.163 8.02%
2026-03-19 0 61.10 61.10 61.40 61.10 63.45 377,480 23,472,417 62.182 60.83 60.83 61.13 60.83 63.17 379,155 61.907 -3.86%
2026-03-18 0 63.55 63.15 63.55 61.70 67.40 1,536,000 97,665,810 63.585 63.27 62.87 63.27 61.43 67.10 1,542,816 63.304 -5.01%
2026-03-17 0 66.90 66.90 67.00 65.15 68.60 1,315,100 87,956,605 66.882 66.60 66.60 66.70 64.86 68.30 1,320,935 66.587 0.53%
2026-03-16 0 66.55 66.55 66.60 60.00 73.15 4,182,415 282,608,528 67.571 66.26 66.26 66.31 59.73 72.83 4,200,974 67.272 8.65%
2026-03-13 0 61.25 61.10 61.25 57.65 61.85 1,098,125 65,061,851 59.248 60.98 60.83 60.98 57.40 61.58 1,102,998 58.986 -0.49%
2026-03-12 0 61.55 61.10 61.55 56.50 61.75 666,018 39,501,795 59.310 61.28 60.83 61.28 56.25 61.48 668,973 59.048 8.94%
2026-03-11 0 56.50 56.50 56.60 56.05 58.55 233,100 13,325,745 57.168 56.25 56.25 56.35 55.80 58.29 234,134 56.915 0.80%
2026-03-10 0 56.05 56.05 56.10 55.55 57.75 392,400 22,229,130 56.649 55.80 55.80 55.85 55.30 57.49 394,141 56.399 1.82%
2026-03-09 0 55.05 54.75 55.05 51.00 55.40 434,560 23,155,587 53.285 54.81 54.51 54.81 50.77 55.16 436,488 53.050 1.76%
2026-03-06 0 54.10 54.10 54.35 53.40 55.00 609,385 32,968,029 54.100 53.86 53.86 54.11 53.16 54.76 612,089 53.861 1.31%
2026-03-05 0 53.40 53.40 53.70 53.00 56.65 384,208 21,119,281 54.968 53.16 53.16 53.46 52.77 56.40 385,913 54.726 -2.20%
2026-03-04 0 54.60 54.55 54.65 53.60 56.00 440,700 24,080,497 54.641 54.36 54.31 54.41 53.36 55.75 442,656 54.400 -0.55%
2026-03-03 0 54.90 54.90 55.15 54.50 59.05 806,761 45,119,078 55.926 54.66 54.66 54.91 54.26 58.79 810,341 55.679 -6.71%
2026-03-02 0 58.85 58.85 59.00 58.55 63.25 980,700 58,422,714 59.572 58.59 58.59 58.74 58.29 62.97 985,052 59.309 -6.88%
2026-02-27 0 63.20 63.15 63.20 63.20 65.80 1,060,000 67,375,500 63.562 62.92 62.87 62.92 62.92 65.51 1,064,704 63.281 -2.69%
2026-02-26 0 64.95 64.40 64.95 64.25 66.20 530,970 34,609,251 65.181 64.66 64.12 64.66 63.97 65.91 533,326 64.893 -0.08%
2026-02-25 0 65.00 65.00 65.10 64.00 67.60 693,481 45,057,533 64.973 64.71 64.71 64.81 63.72 67.30 696,558 64.686 -2.77%
2026-02-24 0 66.85 66.80 66.85 66.00 69.80 900,700 59,953,315 66.563 66.55 66.50 66.55 65.71 69.49 904,697 66.269 -3.88%
2026-02-23 0 69.55 69.45 69.85 69.35 70.35 102,497 7,153,709 69.794 69.24 69.14 69.54 69.04 70.04 102,952 69.486 -0.50%
2026-02-20 0 69.90 69.90 70.00 69.15 71.80 101,700 7,105,637 69.869 69.59 69.59 69.69 68.84 71.48 102,151 69.560 -1.13%
2026-02-16 0 70.70 70.55 70.80 69.00 71.00 46,270 3,253,041 70.306 70.39 70.24 70.49 68.70 70.69 46,475 69.995 1.80%
2026-02-13 0 69.45 69.35 69.45 68.50 69.75 273,000 18,837,617 69.002 69.14 69.04 69.14 68.20 69.44 274,211 68.697 -0.50%
2026-02-12 0 69.80 69.50 69.85 68.80 70.25 289,200 20,077,008 69.423 69.49 69.19 69.54 68.50 69.94 290,483 69.116 -0.29%
2026-02-11 0 70.00 70.00 70.20 69.50 72.45 652,800 45,769,134 70.112 69.69 69.69 69.89 69.19 72.13 655,697 69.802 -3.38%
2026-02-10 0 72.45 72.45 72.65 71.65 74.70 393,060 28,764,330 73.181 72.13 72.13 72.33 71.33 74.37 394,804 72.857 -0.48%
2026-02-09 0 72.80 72.80 72.85 68.35 75.35 1,737,600 125,302,892 72.113 72.48 72.48 72.53 68.05 75.02 1,745,310 71.794 5.05%
2026-02-06 0 69.30 69.30 69.40 68.60 72.75 1,011,600 70,738,857 69.928 68.99 68.99 69.09 68.30 72.43 1,016,089 69.619 -4.74%
2026-02-05 0 72.75 72.50 72.75 69.60 73.75 546,730 39,412,473 72.088 72.43 72.18 72.43 69.29 73.42 549,156 71.769 3.56%
2026-02-04 0 70.25 70.00 70.45 69.20 71.45 347,430 24,288,713 69.910 69.94 69.69 70.14 68.89 71.13 348,972 69.601 -1.26%
2026-02-03 0 71.15 71.15 71.40 70.25 73.80 524,862 37,510,759 71.468 70.84 70.84 71.08 69.94 73.47 527,191 71.152 -1.86%
2026-02-02 0 72.50 72.50 73.00 71.05 75.35 882,700 65,142,434 73.799 72.18 72.18 72.68 70.74 75.02 886,617 73.473 0.28%
2026-01-30 0 72.30 71.75 72.30 71.45 74.20 757,200 54,787,365 72.355 71.98 71.43 71.98 71.13 73.87 760,560 72.036 -3.66%
2026-01-29 0 75.05 74.70 75.05 73.35 76.30 826,200 61,485,965 74.420 74.72 74.37 74.72 73.03 75.96 829,866 74.091 -2.15%
2026-01-28 0 76.70 76.65 76.70 76.45 80.40 803,430 62,618,374 77.939 76.36 76.31 76.36 76.11 80.04 806,995 77.594 -2.73%
2026-01-27 0 78.85 78.80 78.85 75.75 79.45 862,280 67,265,409 78.009 78.50 78.45 78.50 75.42 79.10 866,106 77.664 3.07%
2026-01-26 0 76.50 76.50 76.65 75.90 80.60 874,500 67,812,687 77.545 76.16 76.16 76.31 75.56 80.24 878,380 77.202 -3.89%
2026-01-23 0 79.60 79.60 79.90 73.00 80.45 2,598,200 201,922,662 77.716 79.25 79.25 79.55 72.68 80.09 2,609,729 77.373 9.87%
2026-01-22 0 72.45 72.25 72.45 70.50 73.90 828,726 59,815,000 72.177 72.13 71.93 72.13 70.19 73.57 832,403 71.858 1.76%
2026-01-21 0 71.20 71.10 71.20 69.25 72.70 593,100 41,819,705 70.510 70.89 70.79 70.89 68.94 72.38 595,732 70.199 0.21%
2026-01-20 0 71.05 71.05 71.10 69.20 73.30 1,330,600 95,135,557 71.498 70.74 70.74 70.79 68.89 72.98 1,336,504 71.182 3.95%
2026-01-19 0 68.35 68.30 68.35 68.05 70.95 473,973 32,765,324 69.129 68.05 68.00 68.05 67.75 70.64 476,076 68.824 -2.08%
2026-01-16 0 69.80 69.80 70.10 68.75 71.80 394,830 27,600,428 69.905 69.49 69.49 69.79 68.45 71.48 396,582 69.596 -0.29%
2026-01-15 0 70.00 69.85 70.00 68.90 70.95 358,300 24,985,755 69.734 69.69 69.54 69.69 68.60 70.64 359,890 69.426 -0.71%
2026-01-14 0 70.50 70.50 70.55 67.25 71.80 997,586 70,185,507 70.355 70.19 70.19 70.24 66.95 71.48 1,002,013 70.045 3.22%
2026-01-13 0 68.30 68.15 68.30 67.60 71.40 701,949 48,768,996 69.477 68.00 67.85 68.00 67.30 71.08 705,064 69.170 -1.01%
2026-01-12 0 69.00 68.65 69.00 66.00 69.50 1,050,176 70,529,019 67.159 68.70 68.35 68.70 65.71 69.19 1,054,836 66.863 1.55%
2026-01-09 0 67.95 67.90 68.10 67.05 70.00 538,500 36,809,040 68.355 67.65 67.60 67.80 66.75 69.69 540,889 68.053 0.89%
2026-01-08 0 67.35 67.35 67.65 67.00 71.95 804,750 55,503,096 68.969 67.05 67.05 67.35 66.70 71.63 808,321 68.665 -4.13%
2026-01-07 0 70.25 70.10 70.25 69.55 71.50 236,400 16,606,215 70.246 69.94 69.79 69.94 69.24 71.18 237,449 69.936 -0.99%
2026-01-06 0 70.95 70.40 70.95 69.00 71.80 763,200 53,975,047 70.722 70.64 70.09 70.64 68.70 71.48 766,587 70.410 2.83%
2026-01-05 0 69.00 68.75 69.00 66.95 71.75 946,480 66,173,308 69.915 68.70 68.45 68.70 66.65 71.43 950,680 69.606 2.07%
2026-01-02 0 67.60 67.50 67.60 67.40 68.50 53,400 3,632,055 68.016 67.30 67.20 67.30 67.10 68.20 53,637 67.716 0.97%
2025-12-31 0 66.95 66.60 66.95 66.00 67.20 237,900 15,804,255 66.432 66.65 66.31 66.65 65.71 66.90 238,956 66.139 -1.40%
2025-12-30 0 67.90 67.90 67.95 66.45 69.45 420,495 28,280,754 67.256 67.60 67.60 67.65 66.16 69.14 422,361 66.959 -2.02%
2025-12-29 0 69.30 68.40 69.30 68.35 70.95 375,000 26,071,852 69.525 68.99 68.10 68.99 68.05 70.64 376,664 69.218 -0.29%
2025-12-24 0 69.50 69.50 69.85 69.30 71.45 318,900 22,319,688 69.990 69.19 69.19 69.54 68.99 71.13 320,315 69.680 -2.04%
2025-12-23 0 70.95 70.95 71.75 69.80 72.95 503,495 36,007,983 71.516 70.64 70.64 71.43 69.49 72.63 505,729 71.200 -0.91%
2025-12-22 0 71.60 71.15 71.65 69.00 72.70 714,200 51,243,205 71.749 71.28 70.84 71.33 68.70 72.38 717,369 71.432 3.39%
2025-12-19 0 69.25 69.15 69.50 65.65 69.85 732,768 49,993,949 68.226 68.94 68.84 69.19 65.36 69.54 736,020 67.925 5.08%
2025-12-18 0 65.90 65.90 66.30 65.50 67.15 359,100 23,648,670 65.855 65.61 65.61 66.01 65.21 66.85 360,693 65.564 -1.93%
2025-12-17 0 67.20 67.20 67.50 66.60 69.00 623,439 42,104,237 67.535 66.90 66.90 67.20 66.31 68.70 626,205 67.237 -0.88%
2025-12-16 0 67.80 67.80 67.90 67.00 71.95 801,900 54,789,580 68.325 67.50 67.50 67.60 66.70 71.63 805,458 68.023 -6.22%
2025-12-15 0 72.30 72.20 72.30 69.30 75.80 1,449,504 105,697,881 72.920 71.98 71.88 71.98 68.99 75.47 1,455,936 72.598 3.29%
2025-12-12 0 70.00 70.00 70.55 67.90 71.05 816,800 57,091,875 69.897 69.69 69.69 70.24 67.60 70.74 820,424 69.588 2.49%
2025-12-11 0 68.30 68.10 68.35 67.15 69.90 452,400 30,906,727 68.317 68.00 67.80 68.05 66.85 69.59 454,407 68.015 -0.07%
2025-12-10 0 68.35 68.35 68.45 67.80 69.90 253,500 17,397,682 68.630 68.05 68.05 68.15 67.50 69.59 254,625 68.327 -1.65%
2025-12-09 0 69.50 69.50 69.55 67.30 70.80 814,323 55,679,362 68.375 69.19 69.19 69.24 67.00 70.49 817,936 68.073 -1.77%
2025-12-08 0 70.75 70.50 70.75 70.05 74.00 588,548 41,604,204 70.690 70.44 70.19 70.44 69.74 73.67 591,160 70.377 -2.75%
2025-12-05 0 72.75 72.75 74.00 70.10 74.80 756,700 55,041,750 72.739 72.43 72.43 73.67 69.79 74.47 760,058 72.418 1.82%
2025-12-04 0 71.45 71.20 71.45 70.95 73.85 523,500 37,385,632 71.415 71.13 70.89 71.13 70.64 73.52 525,823 71.099 -1.31%
2025-12-03 0 72.40 72.35 72.40 72.00 74.00 312,667 22,737,104 72.720 72.08 72.03 72.08 71.68 73.67 314,054 72.399 -1.70%
2025-12-02 0 73.65 73.60 73.65 73.00 74.80 271,324 19,985,227 73.658 73.32 73.27 73.32 72.68 74.47 272,528 73.333 0.14%
2025-12-01 0 73.55 73.55 73.80 72.20 77.80 812,819 59,898,795 73.693 73.23 73.23 73.47 71.88 77.46 816,426 73.367 -3.60%
2025-11-28 0 76.30 76.30 76.40 75.55 79.40 748,900 58,216,847 77.736 75.96 75.96 76.06 75.22 79.05 752,223 77.393 -1.74%
2025-11-27 0 77.65 77.60 77.65 71.75 77.70 1,159,700 87,952,900 75.841 77.31 77.26 77.31 71.43 77.36 1,164,846 75.506 7.55%
2025-11-26 0 72.20 71.75 72.20 70.80 73.10 508,398 36,846,440 72.476 71.88 71.43 71.88 70.49 72.78 510,654 72.155 2.05%
2025-11-25 0 70.75 70.75 70.80 70.05 74.55 1,535,268 109,128,205 71.081 70.44 70.44 70.49 69.74 74.22 1,542,080 70.767 -3.21%
2025-11-24 0 73.10 73.00 73.10 72.55 78.05 1,220,400 90,210,165 73.919 72.78 72.68 72.78 72.23 77.71 1,225,815 73.592 -3.63%
2025-11-21 0 75.85 75.85 76.00 71.35 78.90 1,842,294 138,258,228 75.047 75.51 75.51 75.66 71.03 78.55 1,850,469 74.715 0.60%
2025-11-20 0 75.40 75.10 75.40 74.75 80.05 1,693,159 128,584,536 75.944 75.07 74.77 75.07 74.42 79.70 1,700,672 75.608 -5.45%
2025-11-19 0 79.75 79.75 79.80 79.50 84.00 1,332,679 106,976,532 80.272 79.40 79.40 79.45 79.15 83.63 1,338,592 79.917 -4.89%
2025-11-18 0 83.85 83.80 84.00 81.10 84.80 684,400 56,614,833 82.722 83.48 83.43 83.63 80.74 84.43 687,437 82.356 -1.53%
2025-11-17 0 85.15 85.00 85.15 83.00 86.90 934,653 78,601,491 84.097 84.77 84.62 84.77 82.63 86.52 938,800 83.725 0.12%
2025-11-14 0 85.05 85.00 85.05 84.15 87.50 614,373 52,523,867 85.492 84.67 84.62 84.67 83.78 87.11 617,099 85.114 -1.28%
2025-11-13 0 86.15 86.10 86.50 85.25 87.90 429,009 36,953,816 86.138 85.77 85.72 86.12 84.87 87.51 430,913 85.757 -0.75%
2025-11-12 0 86.80 86.80 87.35 86.70 90.00 538,631 47,629,254 88.426 86.42 86.42 86.96 86.32 89.60 541,021 88.036 -0.34%
2025-11-11 0 87.10 87.10 87.15 86.05 90.45 774,628 68,641,935 88.613 86.72 86.72 86.77 85.67 90.05 778,065 88.221 0.23%
2025-11-10 0 86.90 86.90 86.95 83.85 88.15 1,027,880 88,862,738 86.452 86.52 86.52 86.57 83.48 87.76 1,032,441 86.071 3.08%
2025-11-07 0 84.30 84.20 84.30 83.70 87.80 828,275 70,205,689 84.761 83.93 83.83 83.93 83.33 87.41 831,950 84.387 -3.55%
2025-11-06 0 87.40 87.15 87.40 87.00 89.95 528,931 46,438,068 87.796 87.01 86.77 87.01 86.62 89.55 531,278 87.408 -2.89%
2025-11-05 0 90.00 88.40 90.00 84.35 90.40 451,832 39,926,097 88.365 89.60 88.01 89.60 83.98 90.00 453,837 87.975 2.39%
2025-11-04 0 87.90 88.00 88.05 87.00 90.50 678,849 59,897,840 88.234 87.51 87.61 87.66 86.62 90.10 681,861 87.845 -2.33%
2025-11-03 0 90.00 89.90 90.25 88.50 90.60 301,705 27,121,580 89.894 89.60 89.50 89.85 88.11 90.20 303,044 89.497 1.01%
2025-10-31 0 89.10 89.05 89.40 89.00 92.45 431,000 38,786,835 89.993 88.71 88.66 89.01 88.61 92.04 432,912 89.595 -1.55%
2025-10-30 0 90.50 90.25 90.50 89.05 93.55 834,900 75,259,590 90.142 90.10 89.85 90.10 88.66 93.14 838,605 89.744 -2.53%
2025-10-28 0 92.85 92.85 92.90 90.55 94.70 850,488 79,174,178 93.093 92.44 92.44 92.49 90.15 94.28 854,262 92.681 2.54%
2025-10-27 0 90.55 90.50 91.15 88.75 93.50 791,600 72,150,160 91.145 90.15 90.10 90.75 88.36 93.09 795,113 90.742 2.09%
2025-10-24 0 88.70 88.65 88.70 88.25 91.80 656,200 58,932,661 89.809 88.31 88.26 88.31 87.86 91.39 659,112 89.412 -1.22%
2025-10-23 0 89.80 89.50 89.80 87.55 94.55 1,536,472 138,082,870 89.870 89.40 89.10 89.40 87.16 94.13 1,543,290 89.473 -4.67%
2025-10-22 0 94.20 94.15 94.20 92.85 97.50 582,000 55,097,970 94.670 93.78 93.73 93.78 92.44 97.07 584,583 94.252 -1.10%
2025-10-21 0 95.25 95.20 95.25 94.90 100.6 1,186,481 114,055,910 96.130 94.83 94.78 94.83 94.48 100.2 1,191,746 95.705 -3.98%
2025-10-20 0 99.20 99.15 99.20 96.35 101.5 663,550 65,686,555 98.993 98.76 98.71 98.76 95.92 101.1 666,494 98.555 1.38%
2025-10-17 0 97.85 97.85 98.70 97.05 107.4 1,487,995 149,925,925 100.76 97.42 97.42 98.26 96.62 106.9 1,494,598 100.31 -6.00%
2025-10-16 0 104.1 104.0 104.1 103.0 109.7 2,161,122 226,377,890 104.75 103.6 103.5 103.6 102.5 109.2 2,170,712 104.29 -3.61%
2025-10-15 0 108.0 107.3 108.0 102.7 110.0 3,043,579 326,572,732 107.30 107.5 106.8 107.5 102.2 109.5 3,057,084 106.82 5.57%
2025-10-14 0 102.3 102.2 102.3 97.55 104.9 2,523,262 257,788,718 102.16 101.8 101.7 101.8 97.12 104.4 2,534,458 101.71 3.86%
2025-10-13 0 98.50 98.50 98.60 93.15 100.5 1,590,116 153,796,641 96.720 98.06 98.06 98.16 92.74 100.1 1,597,172 96.293 0.66%
2025-10-10 0 97.85 97.75 97.85 89.45 101.9 4,658,729 454,987,663 97.663 97.42 97.32 97.42 89.05 101.4 4,679,401 97.232 8.78%
2025-10-09 0 89.95 89.65 89.95 89.10 91.20 394,500 35,425,425 89.798 89.55 89.25 89.55 88.71 90.80 396,251 89.402 0.50%
2025-10-08 0 89.50 89.50 90.00 88.90 91.10 204,900 18,420,292 89.899 89.10 89.10 89.60 88.51 90.70 205,809 89.502 -1.70%
2025-10-06 0 91.05 90.85 91.05 87.75 92.80 247,500 22,478,663 90.823 90.65 90.45 90.65 87.36 92.39 248,598 90.422 2.42%
2025-10-03 0 88.90 88.85 89.00 87.75 90.00 118,200 10,434,990 88.282 88.51 88.46 88.61 87.36 89.60 118,724 87.892 -1.00%
2025-10-02 0 89.80 89.80 90.00 89.00 90.60 228,761 20,553,420 89.847 89.40 89.40 89.60 88.61 90.20 229,776 89.450 -0.99%
2025-09-30 0 90.70 90.70 90.75 87.50 90.70 714,504 63,784,957 89.272 90.30 90.30 90.35 87.11 90.30 717,674 88.877 3.30%
2025-09-29 0 87.80 87.80 87.85 86.35 88.95 902,344 79,189,516 87.760 87.41 87.41 87.46 85.97 88.56 906,348 87.372 0.52%
2025-09-26 0 87.35 87.35 87.40 87.00 91.00 1,242,000 109,175,211 87.903 86.96 86.96 87.01 86.62 90.60 1,247,511 87.514 -3.16%
2025-09-25 0 90.20 90.15 90.55 90.00 93.50 925,824 84,178,854 90.923 89.80 89.75 90.15 89.60 93.09 929,932 90.522 -2.28%
2025-09-24 0 92.30 92.20 92.40 92.10 94.90 391,422 36,400,926 92.997 91.89 91.79 91.99 91.69 94.48 393,159 92.586 -0.65%
2025-09-23 0 92.90 92.60 92.90 91.95 95.85 591,556 54,847,774 92.718 92.49 92.19 92.49 91.54 95.43 594,181 92.308 -2.21%
2025-09-22 0 95.00 94.90 95.30 92.95 97.00 707,400 67,616,193 95.584 94.58 94.48 94.88 92.54 96.57 710,539 95.162 1.60%
2025-09-19 0 93.50 93.50 93.90 92.80 95.00 657,900 61,974,900 94.201 93.09 93.09 93.49 92.39 94.58 660,819 93.785 0.11%
2025-09-18 0 93.40 93.40 93.50 92.30 98.00 1,104,931 103,780,586 93.925 92.99 92.99 93.09 91.89 97.57 1,109,834 93.510 -3.26%
2025-09-17 0 96.55 96.55 96.75 94.15 98.30 1,295,529 125,260,231 96.687 96.12 96.12 96.32 93.73 97.87 1,301,278 96.259 2.82%
2025-09-16 0 93.90 93.60 93.90 93.00 95.85 492,300 46,436,295 94.325 93.49 93.19 93.49 92.59 95.43 494,484 93.908 -0.21%
2025-09-15 0 94.10 94.05 94.10 92.00 94.65 748,016 69,732,482 93.223 93.68 93.63 93.68 91.59 94.23 751,335 92.811 1.07%
2025-09-12 0 93.10 93.10 93.15 92.50 94.70 583,521 54,589,111 93.551 92.69 92.69 92.74 92.09 94.28 586,110 93.138 0.32%
2025-09-11 0 92.80 92.80 92.85 91.90 95.00 912,013 84,500,285 92.653 92.39 92.39 92.44 91.49 94.58 916,060 92.243 -2.32%
2025-09-10 0 95.00 94.95 95.00 94.20 98.45 981,400 93,391,407 95.161 94.58 94.53 94.58 93.78 98.02 985,755 94.741 -2.76%
2025-09-09 0 97.70 97.70 98.15 94.40 99.75 1,233,300 120,670,282 97.843 97.27 97.27 97.72 93.98 99.31 1,238,773 97.411 3.06%
2025-09-08 0 94.80 94.60 94.90 91.70 97.85 1,615,340 151,526,023 93.804 94.38 94.18 94.48 91.29 97.42 1,622,508 93.390 -2.02%
2025-09-05 0 96.75 96.70 97.30 96.35 98.35 757,621 73,763,332 97.362 96.32 96.27 96.87 95.92 97.92 760,983 96.932 0.05%
2025-09-04 0 96.70 96.65 96.80 96.10 101.0 994,116 97,845,521 98.425 96.27 96.22 96.37 95.68 100.6 998,527 97.990 -3.06%
2025-09-03 0 99.75 99.70 99.80 99.50 102.5 668,500 66,900,681 100.08 99.31 99.26 99.36 99.06 102.0 671,466 99.634 -1.82%
2025-09-02 0 101.6 101.6 101.8 100.4 104.8 547,800 55,581,843 101.46 101.2 101.2 101.4 99.96 104.3 550,231 101.02 -1.36%
2025-09-01 0 103.0 103.0 103.5 100.2 107.0 1,610,746 164,182,204 101.93 102.5 102.5 103.0 99.76 106.5 1,617,893 101.48 -2.83%
2025-08-29 0 106.0 106.0 106.1 103.1 108.0 1,463,965 155,453,827 106.19 105.5 105.5 105.6 102.6 107.5 1,470,461 105.72 2.32%
2025-08-28 0 103.6 103.5 103.6 102.0 108.8 1,703,800 177,804,071 104.36 103.1 103.0 103.1 101.5 108.3 1,711,360 103.90 -2.72%
2025-08-27 0 106.5 106.3 107.0 106.0 122.0 4,011,029 447,846,140 111.65 106.0 105.8 106.5 105.5 121.5 4,028,827 111.16 -4.14%
2025-08-26 0 111.1 111.1 111.2 98.80 112.3 5,178,720 534,937,038 103.30 110.6 110.6 110.7 98.36 111.8 5,201,699 102.84 9.35%
2025-08-25 0 101.6 101.5 101.6 96.70 105.0 10,013,380 1,003,646,329 100.23 101.2 101.1 101.2 96.27 104.5 10,057,812 99.788 -13.53%
2025-08-22 0 117.5 117.4 117.5 110.7 117.5 2,938,260 336,541,034 114.54 117.0 116.9 117.0 110.2 117.0 2,951,298 114.03 6.82%
2025-08-21 0 110.0 109.9 110.0 108.5 118.0 2,495,620 278,818,276 111.72 109.5 109.4 109.5 108.0 117.5 2,506,694 111.23 -4.51%
2025-08-20 0 115.2 115.2 115.5 111.7 121.0 2,688,469 311,987,989 116.05 114.7 114.7 115.0 111.2 120.5 2,700,399 115.53 1.95%
2025-08-19 0 113.0 113.0 113.2 111.0 121.3 3,256,698 368,601,130 113.18 112.5 112.5 112.7 110.5 120.8 3,271,149 112.68 -7.45%
2025-08-18 0 122.1 121.9 122.1 113.5 122.7 2,245,131 268,545,524 119.61 121.6 121.4 121.6 113.0 122.2 2,255,093 119.08 6.36%
2025-08-15 0 114.8 114.7 114.8 114.0 119.0 1,020,861 117,935,339 115.53 114.3 114.2 114.3 113.5 118.5 1,025,391 115.02 -2.55%
2025-08-14 0 117.8 117.8 118.0 113.9 121.8 1,455,031 172,070,379 118.26 117.3 117.3 117.5 113.4 121.3 1,461,487 117.74 3.79%
2025-08-13 0 113.5 113.4 113.5 111.0 115.5 1,324,930 149,924,371 113.16 113.0 112.9 113.0 110.5 115.0 1,330,809 112.66 0.71%
2025-08-12 0 112.7 112.6 112.8 110.6 116.0 1,514,539 170,194,698 112.37 112.2 112.1 112.3 110.1 115.5 1,521,259 111.88 -3.26%
2025-08-11 0 116.5 116.5 116.7 115.0 121.5 1,011,252 117,581,258 116.27 116.0 116.0 116.2 114.5 121.0 1,015,739 115.76 -3.16%
2025-08-08 0 120.3 120.3 120.9 120.0 125.6 805,845 99,142,977 123.03 119.8 119.8 120.4 119.5 125.0 809,421 122.49 -0.82%
2025-08-07 0 121.3 121.3 121.6 121.0 128.0 1,913,243 238,178,706 124.49 120.8 120.8 121.1 120.5 127.4 1,921,733 123.94 0.50%
2025-08-06 0 120.7 120.3 120.7 113.5 121.8 1,276,919 150,852,627 118.14 120.2 119.8 120.2 113.0 121.3 1,282,585 117.62 3.16%
2025-08-05 0 117.0 116.8 117.0 114.0 120.7 638,893 74,391,382 116.44 116.5 116.3 116.5 113.5 120.2 641,728 115.92 -1.10%
2025-08-04 0 118.3 118.2 118.3 114.6 119.3 1,192,610 139,751,184 117.18 117.8 117.7 117.8 114.1 118.8 1,197,902 116.66 0.08%
2025-08-01 0 118.2 118.2 118.3 111.9 120.0 1,463,317 169,427,304 115.78 117.7 117.7 117.8 111.4 119.5 1,469,810 115.27 0.68%
2025-07-31 0 117.4 117.2 117.4 116.4 126.9 2,089,564 249,193,812 119.26 116.9 116.7 116.9 115.9 126.3 2,098,836 118.73 -7.27%
2025-07-30 0 126.6 126.6 126.8 125.1 129.6 638,718 81,331,521 127.34 126.0 126.0 126.2 124.5 129.0 641,552 126.77 -1.56%
2025-07-29 0 128.6 128.6 128.9 125.4 130.0 787,222 100,747,102 127.98 128.0 128.0 128.3 124.8 129.4 790,715 127.41 1.02%
2025-07-28 0 127.3 127.3 127.7 125.6 132.3 1,149,010 146,412,556 127.42 126.7 126.7 127.1 125.0 131.7 1,154,108 126.86 -2.82%
2025-07-25 0 131.0 130.9 131.0 127.4 134.5 1,459,415 191,808,492 131.43 130.4 130.3 130.4 126.8 133.9 1,465,891 130.85 3.23%
2025-07-24 0 126.9 126.6 126.9 123.4 128.5 816,933 103,549,137 126.75 126.3 126.0 126.3 122.9 127.9 820,558 126.19 3.17%
2025-07-23 0 123.0 123.0 123.5 122.0 128.8 1,657,063 204,726,277 123.55 122.5 122.5 123.0 121.5 128.2 1,664,416 123.00 -4.50%
2025-07-22 0 128.8 128.8 128.9 126.7 130.5 777,470 100,060,024 128.70 128.2 128.2 128.3 126.1 129.9 780,920 128.13 0.47%
2025-07-21 0 128.2 128.2 128.4 124.8 129.1 1,165,219 147,935,131 126.96 127.6 127.6 127.8 124.2 128.5 1,170,389 126.40 0.79%
2025-07-18 0 127.2 127.2 127.4 126.8 131.9 1,321,717 169,478,975 128.23 126.6 126.6 126.8 126.2 131.3 1,327,582 127.66 -2.60%
2025-07-17 0 130.6 130.6 130.7 128.6 132.8 927,342 120,647,566 130.10 130.0 130.0 130.1 128.0 132.2 931,457 129.53 0.00%
2025-07-16 0 130.6 130.6 131.0 130.2 136.0 1,089,603 144,311,400 132.44 130.0 130.0 130.4 129.6 135.4 1,094,438 131.86 -1.80%
2025-07-15 0 133.0 132.9 133.0 129.7 137.8 1,683,753 223,694,977 132.85 132.4 132.3 132.4 129.1 137.2 1,691,224 132.27 -0.37%
2025-07-14 0 133.5 133.5 134.1 130.8 140.0 2,130,983 285,125,715 133.80 132.9 132.9 133.5 130.2 139.4 2,140,439 133.21 -4.30%
2025-07-11 0 139.5 139.4 139.5 138.3 153.2 2,164,235 314,383,556 145.26 138.9 138.8 138.9 137.7 152.5 2,173,838 144.62 -4.19%
2025-07-10 0 145.6 145.6 146.0 137.9 154.5 3,371,143 500,077,833 148.34 145.0 145.0 145.4 137.3 153.8 3,386,102 147.69 2.54%
2025-07-09 0 142.0 142.0 142.2 140.1 149.9 1,391,468 201,887,320 145.09 141.4 141.4 141.6 139.5 149.2 1,397,642 144.45 -3.14%
2025-07-08 0 146.6 146.6 147.0 134.5 149.0 1,995,601 286,942,040 143.79 146.0 146.0 146.4 133.9 148.3 2,004,456 143.15 7.79%
2025-07-07 0 136.0 135.9 136.0 127.2 136.5 1,293,584 171,869,793 132.86 135.4 135.3 135.4 126.6 135.9 1,299,324 132.28 5.92%
2025-07-04 0 128.4 128.4 128.6 126.3 136.7 2,393,964 312,153,400 130.39 127.8 127.8 128.0 125.7 136.1 2,404,587 129.82 -6.41%
2025-07-03 0 137.2 137.2 137.8 136.5 145.5 719,756 100,985,062 140.30 136.6 136.6 137.2 135.9 144.9 722,950 139.68 -4.39%
2025-07-02 0 143.5 143.5 143.9 138.1 149.7 1,474,233 214,501,268 145.50 142.9 142.9 143.3 137.5 149.0 1,480,775 144.86 1.63%
2025-06-30 0 141.2 141.1 141.2 134.3 143.6 1,905,552 267,415,523 140.33 140.6 140.5 140.6 133.7 143.0 1,914,007 139.71 5.61%
2025-06-27 0 133.7 133.2 133.7 130.9 136.0 947,246 125,906,729 132.92 133.1 132.6 133.1 130.3 135.4 951,449 132.33 -0.45%
2025-06-26 0 134.3 134.2 134.4 133.0 142.3 1,473,009 200,810,952 136.33 133.7 133.6 133.8 132.4 141.7 1,479,545 135.72 -3.73%
2025-06-25 0 139.5 139.5 139.9 139.1 145.0 1,258,608 178,767,367 142.04 138.9 138.9 139.3 138.5 144.4 1,264,193 141.41 0.87%
2025-06-24 0 138.3 138.1 138.3 136.1 143.2 1,734,326 242,827,717 140.01 137.7 137.5 137.7 135.5 142.6 1,742,022 139.39 0.80%
2025-06-23 0 137.2 137.2 137.6 131.5 141.0 2,004,595 275,991,107 137.68 136.6 136.6 137.0 130.9 140.4 2,013,490 137.07 -1.37%
2025-06-20 0 139.1 139.1 139.9 137.0 153.8 3,552,978 508,415,295 143.10 138.5 138.5 139.3 136.4 153.1 3,568,744 142.46 -9.68%
2025-06-19 0 154.0 153.8 154.0 142.0 157.5 3,361,634 501,887,331 149.30 153.3 153.1 153.3 141.4 156.8 3,376,551 148.64 0.65%
2025-06-18 0 153.0 153.0 153.1 148.6 155.9 2,018,604 303,867,880 150.53 152.3 152.3 152.4 147.9 155.2 2,027,561 149.87 -2.05%
2025-06-17 0 156.2 156.1 156.8 154.8 175.6 2,656,190 427,366,303 160.89 155.5 155.4 156.1 154.1 174.8 2,667,976 160.18 -7.02%
2025-06-16 0 168.0 168.0 168.1 164.0 173.8 2,283,600 383,350,356 167.87 167.3 167.3 167.4 163.3 173.0 2,293,733 167.13 -2.83%
2025-06-13 0 172.9 172.8 172.9 171.1 185.0 1,929,026 340,901,665 176.72 172.1 172.0 172.1 170.3 184.2 1,937,586 175.94 -2.70%
2025-06-12 0 177.7 177.6 177.7 176.2 185.9 2,267,828 407,576,876 179.72 176.9 176.8 176.9 175.4 185.1 2,277,891 178.93 -1.44%
2025-06-11 0 180.3 180.1 180.5 174.1 189.2 2,735,643 491,183,045 179.55 179.5 179.3 179.7 173.3 188.4 2,747,782 178.76 -0.55%
2025-06-10 0 181.3 181.2 181.3 175.3 195.7 4,695,736 858,042,301 182.73 180.5 180.4 180.5 174.5 194.8 4,716,572 181.92 -6.21%
2025-06-09 0 193.3 193.3 193.5 160.0 198.0 8,025,789 1,468,483,900 182.97 192.4 192.4 192.6 159.3 197.1 8,061,402 182.16 22.34%
2025-06-06 0 158.0 157.0 158.0 151.1 166.6 1,850,500 289,285,004 156.33 157.3 156.3 157.3 150.4 165.9 1,858,711 155.64 -5.16%
2025-06-05 0 166.6 166.6 166.8 165.7 175.0 1,084,899 183,915,160 169.52 165.9 165.9 166.1 165.0 174.2 1,089,713 168.77 -3.64%
2025-06-04 0 172.9 172.0 172.9 166.0 175.0 1,314,887 225,936,227 171.83 172.1 171.2 172.1 165.3 174.2 1,320,722 171.07 4.92%
2025-06-03 0 164.8 164.8 165.2 152.6 169.0 845,494 137,478,953 162.60 164.1 164.1 164.5 151.9 168.3 849,246 161.88 5.51%
2025-06-02 0 156.2 156.0 156.2 149.7 156.9 423,846 65,109,776 153.62 155.5 155.3 155.5 149.0 156.2 425,727 152.94 1.89%
2025-05-30 0 153.3 152.1 153.3 147.0 153.9 384,820 58,424,781 151.82 152.6 151.4 152.6 146.4 153.2 386,528 151.15 2.40%
2025-05-29 0 149.7 148.8 149.7 146.8 152.9 469,106 70,277,796 149.81 149.0 148.1 149.0 146.2 152.2 471,188 149.15 1.29%
2025-05-28 0 147.8 147.8 147.9 145.4 158.4 827,608 125,202,358 151.28 147.1 147.1 147.2 144.8 157.7 831,280 150.61 -4.21%
2025-05-27 0 154.3 154.3 155.0 150.6 158.6 647,396 100,676,183 155.51 153.6 153.6 154.3 149.9 157.9 650,269 154.82 2.87%
2025-05-26 0 150.0 149.8 150.0 147.9 158.1 1,024,252 154,413,399 150.76 149.3 149.1 149.3 147.2 157.4 1,028,797 150.09 -5.00%
2025-05-23 0 157.9 157.2 157.9 155.0 164.8 590,619 93,181,457 157.77 157.2 156.5 157.2 154.3 164.1 593,240 157.07 -1.31%
2025-05-22 0 160.0 159.8 160.0 154.5 163.3 930,900 147,786,651 158.76 159.3 159.1 159.3 153.8 162.6 935,031 158.06 0.19%
2025-05-21 0 159.7 159.5 159.8 159.0 166.2 766,769 124,969,602 162.98 159.0 158.8 159.1 158.3 165.5 770,171 162.26 -0.19%
2025-05-20 0 160.0 159.1 160.0 154.5 161.6 1,187,458 189,473,688 159.56 159.3 158.4 159.3 153.8 160.9 1,192,727 158.86 3.63%
2025-05-19 0 154.4 153.9 154.4 146.5 157.3 1,491,948 228,614,800 153.23 153.7 153.2 153.7 145.9 156.6 1,498,568 152.56 6.48%
2025-05-16 0 145.0 144.8 145.0 141.0 146.5 572,703 82,245,594 143.61 144.4 144.2 144.4 140.4 145.9 575,244 142.98 0.00%
2025-05-15 0 145.0 144.2 145.0 133.0 147.5 919,920 131,807,110 143.28 144.4 143.6 144.4 132.4 146.8 924,002 142.65 6.77%
2025-05-14 0 135.8 135.3 135.8 133.3 144.2 482,625 67,168,829 139.17 135.2 134.7 135.2 132.7 143.6 484,767 138.56 -1.24%
2025-05-13 0 137.5 136.3 137.5 129.1 138.6 650,853 87,819,036 134.93 136.9 135.7 136.9 128.5 138.0 653,741 134.33 7.17%
2025-05-12 0 128.3 128.1 128.3 126.7 133.1 534,315 69,379,409 129.85 127.7 127.5 127.7 126.1 132.5 536,686 129.27 -1.00%
2025-05-09 0 129.6 129.5 129.7 127.5 136.0 550,665 71,974,855 130.71 129.0 128.9 129.1 126.9 135.4 553,108 130.13 1.41%
2025-05-08 0 127.8 127.6 127.8 127.1 137.5 686,800 89,522,776 130.35 127.2 127.0 127.2 126.5 136.9 689,848 129.77 -8.52%
2025-05-07 0 139.7 135.0 139.7 131.5 139.7 737,150 99,431,812 134.89 139.1 134.4 139.1 130.9 139.1 740,421 134.29 2.65%
2025-05-06 0 136.1 136.0 136.2 132.9 140.0 353,150 48,003,108 135.93 135.5 135.4 135.6 132.3 139.4 354,717 135.33 0.59%
2025-05-02 0 135.3 134.0 135.3 133.0 137.7 222,100 30,030,573 135.21 134.7 133.4 134.7 132.4 137.1 223,086 134.61 1.20%
2025-04-30 0 133.7 133.2 133.8 131.3 142.0 1,026,600 139,085,205 135.48 133.1 132.6 133.2 130.7 141.4 1,031,155 134.88 -3.12%
2025-04-29 0 138.0 138.0 139.0 131.5 142.0 1,304,100 180,700,053 138.56 137.4 137.4 138.4 130.9 141.4 1,309,887 137.95 3.68%
2025-04-28 0 133.1 133.0 133.1 116.6 133.6 1,223,698 157,260,674 128.51 132.5 132.4 132.5 116.1 133.0 1,229,128 127.94 13.08%
2025-04-25 0 117.7 117.7 118.6 116.0 125.0 514,800 61,867,862 120.18 117.2 117.2 118.1 115.5 124.4 517,084 119.65 -4.00%
2025-04-24 0 122.6 122.6 123.0 117.5 124.9 582,900 70,753,839 121.38 122.1 122.1 122.5 117.0 124.3 585,486 120.85 2.17%
2025-04-23 0 120.0 120.0 120.1 116.0 129.0 1,276,650 155,265,638 121.62 119.5 119.5 119.6 115.5 128.4 1,282,315 121.08 7.05%
2025-04-22 0 112.1 112.1 113.0 105.0 113.9 1,093,920 119,525,542 109.26 111.6 111.6 112.5 104.5 113.4 1,098,774 108.78 3.03%
2025-04-17 0 108.8 108.4 108.8 100.8 110.8 1,562,200 167,934,466 107.50 108.3 107.9 108.3 100.4 110.3 1,569,132 107.02 7.30%
2025-04-16 0 101.4 101.2 101.4 99.50 123.2 3,314,300 351,361,021 106.01 101.0 100.8 101.0 99.06 122.7 3,329,007 105.55 -16.68%
2025-04-15 0 121.7 121.3 121.7 118.1 130.0 1,495,960 184,517,981 123.34 121.2 120.8 121.2 117.6 129.4 1,502,598 122.80 2.96%
2025-04-14 0 118.2 118.2 119.2 113.6 122.7 1,169,340 138,251,685 118.23 117.7 117.7 118.7 113.1 122.2 1,174,529 117.71 3.68%
2025-04-11 0 114.0 113.7 114.1 108.7 117.0 1,518,600 171,057,300 112.64 113.5 113.2 113.6 108.2 116.5 1,525,338 112.14 -0.78%
2025-04-10 0 114.9 114.5 114.9 110.6 119.8 1,348,900 154,743,946 114.72 114.4 114.0 114.4 110.1 119.3 1,354,885 114.21 3.51%
2025-04-09 0 111.0 111.0 112.0 104.1 113.3 2,265,200 246,062,379 108.63 110.5 110.5 111.5 103.6 112.8 2,275,251 108.15 -3.90%
2025-04-08 0 115.5 115.5 116.0 110.2 129.9 1,318,350 158,100,298 119.92 115.0 115.0 115.5 109.7 129.3 1,324,200 119.39 -5.48%
2025-04-07 0 122.2 122.1 122.2 117.0 137.6 1,947,796 239,954,136 123.19 121.7 121.6 121.7 116.5 137.0 1,956,439 122.65 -19.02%
2025-04-03 0 150.9 150.9 151.0 146.9 155.5 801,409 121,169,238 151.20 150.2 150.2 150.3 146.3 154.8 804,965 150.53 -3.89%
2025-04-02 0 157.0 156.8 157.0 147.2 157.5 869,820 134,612,212 154.76 156.3 156.1 156.3 146.5 156.8 873,680 154.08 6.80%
2025-04-01 0 147.0 147.0 147.5 136.3 149.9 652,190 95,159,213 145.91 146.4 146.4 146.8 135.7 149.2 655,084 145.26 7.38%
2025-03-31 0 136.9 136.0 136.9 133.5 144.3 467,400 64,390,198 137.76 136.3 135.4 136.3 132.9 143.7 469,474 137.15 -2.21%
2025-03-28 0 140.0 139.6 140.0 137.6 154.1 886,580 127,975,938 144.35 139.4 139.0 139.4 137.0 153.4 890,514 143.71 -1.75%
2025-03-27 0 142.5 142.5 144.0 122.0 147.0 2,149,992 301,214,349 140.10 141.9 141.9 143.4 121.5 146.4 2,159,532 139.48 15.85%
2025-03-26 0 123.0 122.0 123.0 108.0 125.8 702,770 85,588,729 121.79 122.5 121.5 122.5 107.5 125.2 705,888 121.25 9.82%
2025-03-25 0 112.0 112.0 112.6 110.1 115.2 597,750 67,184,846 112.40 111.5 111.5 112.1 109.6 114.7 600,402 111.90 -3.86%
2025-03-24 0 116.5 116.5 117.1 105.0 122.3 682,506 78,807,551 115.47 116.0 116.0 116.6 104.5 121.8 685,534 114.96 -2.92%
2025-03-21 0 120.0 119.6 120.1 115.3 125.0 1,290,700 153,853,165 119.20 119.5 119.1 119.6 114.8 124.4 1,296,427 118.67 1.87%
2025-03-20 0 117.8 117.8 118.0 117.6 123.4 773,700 92,606,016 119.69 117.3 117.3 117.5 117.1 122.9 777,133 119.16 -3.99%
2025-03-19 0 122.7 122.5 123.0 118.7 124.4 700,700 85,262,827 121.68 122.2 122.0 122.5 118.2 123.9 703,809 121.14 -1.92%
2025-03-18 0 125.1 125.1 125.2 121.1 127.0 757,852 94,550,828 124.76 124.5 124.5 124.6 120.6 126.4 761,215 124.21 -0.71%
2025-03-17 0 126.0 126.0 126.1 121.0 129.8 729,550 91,602,350 125.56 125.4 125.4 125.5 120.5 129.2 732,787 125.01 -0.55%
2025-03-14 0 126.7 126.3 126.7 110.7 127.0 1,586,638 191,994,843 121.01 126.1 125.7 126.1 110.2 126.4 1,593,678 120.47 11.83%
2025-03-13 0 113.3 113.2 113.3 111.5 121.9 1,032,910 118,996,032 115.20 112.8 112.7 112.8 111.0 121.4 1,037,493 114.70 -2.16%
2025-03-12 0 115.8 115.7 116.2 114.9 130.8 1,770,150 214,998,516 121.46 115.3 115.2 115.7 114.4 130.2 1,778,005 120.92 -1.11%
2025-03-11 0 117.1 117.1 117.2 96.40 118.7 2,198,335 242,568,915 110.34 116.6 116.6 116.7 95.97 118.2 2,208,090 109.85 17.10%
2025-03-10 0 100.0 99.80 100.0 92.50 100.0 1,081,900 104,702,105 96.776 99.56 99.36 99.56 92.09 99.56 1,086,701 96.349 5.26%
2025-03-07 0 95.00 94.80 95.00 89.25 96.80 1,331,601 123,489,275 92.737 94.58 94.38 94.58 88.86 96.37 1,337,510 92.328 4.68%
2025-03-06 0 90.75 90.55 90.75 86.80 92.70 954,380 86,370,183 90.499 90.35 90.15 90.35 86.42 92.29 958,615 90.099 4.61%
2025-03-05 0 86.75 86.60 86.85 79.15 87.10 500,300 41,807,850 83.566 86.37 86.22 86.47 78.80 86.72 502,520 83.196 9.67%
2025-03-04 0 79.10 79.10 79.30 77.65 80.75 295,100 23,358,824 79.156 78.75 78.75 78.95 77.31 80.39 296,409 78.806 -1.62%
2025-03-03 0 80.40 80.40 80.70 80.10 84.15 695,600 56,559,262 81.310 80.04 80.04 80.34 79.75 83.78 698,687 80.951 -1.95%
2025-02-28 0 82.00 82.00 83.25 81.80 87.50 427,850 35,687,457 83.411 81.64 81.64 82.88 81.44 87.11 429,748 83.043 -6.66%
2025-02-27 0 87.85 87.85 88.50 86.60 90.50 238,800 21,103,021 88.371 87.46 87.46 88.11 86.22 90.10 239,860 87.981 -1.57%
2025-02-26 0 89.25 89.00 89.30 86.80 92.30 679,600 61,659,275 90.729 88.86 88.61 88.91 86.42 91.89 682,616 90.328 2.18%
2025-02-25 0 87.35 87.25 87.70 84.00 88.20 335,482 29,221,818 87.104 86.96 86.86 87.31 83.63 87.81 336,971 86.719 -1.85%
2025-02-24 0 89.00 88.85 89.00 81.50 92.20 1,229,700 108,566,552 88.287 88.61 88.46 88.61 81.14 91.79 1,235,157 87.897 7.23%
2025-02-21 0 83.00 82.95 83.00 80.00 84.45 787,800 64,927,539 82.416 82.63 82.58 82.63 79.65 84.08 791,296 82.052 2.47%
2025-02-20 0 81.00 80.95 81.00 73.50 84.00 1,320,697 102,906,721 77.918 80.64 80.59 80.64 73.18 83.63 1,326,557 77.574 3.65%
2025-02-19 0 78.15 78.10 78.30 78.05 81.95 568,768 45,096,802 79.289 77.80 77.75 77.95 77.71 81.59 571,292 78.938 -4.29%
2025-02-18 0 81.65 81.60 81.75 80.90 83.90 566,323 46,562,993 82.220 81.29 81.24 81.39 80.54 83.53 568,836 81.857 -0.37%
2025-02-17 0 81.95 81.95 82.00 81.30 87.40 686,400 57,256,513 83.416 81.59 81.59 81.64 80.94 87.01 689,446 83.047 -6.34%
2025-02-14 0 87.50 87.00 87.50 84.05 89.55 674,987 58,654,597 86.897 87.11 86.62 87.11 83.68 89.15 677,982 86.513 3.43%
2025-02-13 0 84.60 84.55 84.85 84.10 90.10 884,240 76,849,649 86.910 84.23 84.18 84.48 83.73 89.70 888,164 86.526 -6.10%
2025-02-12 0 90.10 90.10 90.45 89.90 93.85 365,277 33,369,379 91.354 89.70 89.70 90.05 89.50 93.44 366,898 90.950 -1.69%
2025-02-11 0 91.65 91.55 92.00 91.20 93.50 686,820 63,468,388 92.409 91.25 91.15 91.59 90.80 93.09 689,868 92.001 -0.81%
2025-02-10 0 92.40 92.30 92.65 91.55 93.90 870,900 80,784,871 92.760 91.99 91.89 92.24 91.15 93.49 874,764 92.350 -0.27%
2025-02-07 0 92.65 92.60 93.00 92.00 94.05 986,405 91,835,723 93.101 92.24 92.19 92.59 91.59 93.63 990,782 92.690 -0.91%
2025-02-06 0 93.50 93.50 93.90 93.40 97.20 665,400 63,217,406 95.007 93.09 93.09 93.49 92.99 96.77 668,353 94.587 -2.35%
2025-02-05 0 95.75 95.75 96.40 94.00 101.0 672,900 64,856,976 96.384 95.33 95.33 95.97 93.58 100.6 675,886 95.958 -4.25%
2025-02-04 0 100.0 99.95 100.0 94.05 100.1 1,382,161 136,091,090 98.463 99.56 99.51 99.56 93.63 99.66 1,388,294 98.028 6.38%
2025-02-03 0 94.00 93.95 94.00 89.05 94.25 733,350 67,288,006 91.754 93.58 93.53 93.58 88.66 93.83 736,604 91.349 0.75%
2025-01-28 0 93.30 92.80 93.35 90.35 94.20 107,400 9,956,525 92.705 92.89 92.39 92.94 89.95 93.78 107,877 92.296 -0.11%
2025-01-27 0 93.40 93.00 93.45 91.50 95.35 545,100 51,118,695 93.779 92.99 92.59 93.04 91.10 94.93 547,519 93.364 2.08%
2025-01-24 0 91.50 91.50 91.80 89.30 93.20 496,513 45,667,032 91.976 91.10 91.10 91.39 88.91 92.79 498,716 91.569 1.67%
2025-01-23 0 90.00 90.00 90.30 89.00 97.25 729,700 67,475,257 92.470 89.60 89.60 89.90 88.61 96.82 732,938 92.061 -2.39%
2025-01-22 0 92.20 92.15 92.70 88.70 94.45 689,906 63,765,338 92.426 91.79 91.74 92.29 88.31 94.03 692,967 92.018 2.67%
2025-01-21 0 89.80 89.70 89.80 87.40 91.00 567,900 50,680,545 89.242 89.40 89.30 89.40 87.01 90.60 570,420 88.848 -0.44%
2025-01-20 0 90.20 90.20 90.40 89.00 94.50 635,080 58,465,182 92.060 89.80 89.80 90.00 88.61 94.08 637,898 91.653 -0.11%
2025-01-17 0 90.30 90.20 90.30 87.35 91.80 543,400 48,930,548 90.045 89.90 89.80 89.90 86.96 91.39 545,811 89.647 3.44%
2025-01-16 0 87.30 87.30 87.80 85.80 91.60 850,000 75,020,775 88.260 86.91 86.91 87.41 85.42 91.20 853,772 87.870 2.95%
2025-01-15 0 84.80 84.75 85.10 82.00 89.00 557,900 47,705,103 85.508 84.43 84.38 84.72 81.64 88.61 560,376 85.131 3.16%
2025-01-14 0 82.20 82.20 83.00 81.90 91.60 1,586,817 134,596,280 84.822 81.84 81.84 82.63 81.54 91.20 1,593,858 84.447 -7.12%
2025-01-13 0 88.50 88.50 88.90 82.00 95.50 3,284,215 295,627,582 90.015 88.11 88.11 88.51 81.64 95.08 3,298,788 89.617 4.12%
2025-01-10 0 85.00 84.95 85.00 84.90 109.9 26,806,252 2,676,233,568 99.836 84.62 84.57 84.62 84.52 109.4 26,925,199 99.395

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