Guming Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01364	2025-02-12			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
2026-08-12	0	22.68	22.66	22.68	22.52	22.88	1,204,800	27,266,136	22.631	22.68	22.66	22.68	22.52	22.88	1,204,800	22.631	-0.87%
2026-08-11	0	22.88	22.86	22.88	22.52	23.50	2,757,124	62,748,662	22.759	22.88	22.86	22.88	22.52	23.50	2,757,124	22.759	-1.46%
2026-08-10	0	23.22	23.20	23.22	22.66	23.76	2,191,000	51,279,770	23.405	23.22	23.20	23.22	22.66	23.76	2,191,000	23.405	1.13%
2026-08-07	0	22.96	22.94	22.96	22.56	23.16	1,739,600	39,740,997	22.845	22.96	22.94	22.96	22.56	23.16	1,739,600	22.845	-0.86%
2026-08-06	0	23.16	23.16	23.18	22.68	23.24	2,380,200	54,759,820	23.006	23.16	23.16	23.18	22.68	23.24	2,380,200	23.006	0.78%
2026-08-05	0	22.98	22.98	23.00	22.48	23.14	2,747,042	62,829,921	22.872	22.98	22.98	23.00	22.48	23.14	2,747,042	22.872	0.17%
2026-08-04	0	22.94	22.90	22.94	22.44	23.36	4,147,600	94,475,340	22.778	22.94	22.90	22.94	22.44	23.36	4,147,600	22.778	-0.78%
2026-08-03	0	23.12	23.12	23.14	22.90	23.62	3,242,685	75,155,861	23.177	23.12	23.12	23.14	22.90	23.62	3,242,685	23.177	-1.11%
2026-07-31	0	23.38	23.30	23.38	22.58	23.50	6,510,513	151,253,990	23.232	23.38	23.30	23.38	22.58	23.50	6,510,513	23.232	1.21%
2026-07-30	0	23.10	23.08	23.10	22.76	23.56	6,761,200	156,485,196	23.145	23.10	23.08	23.10	22.76	23.56	6,761,200	23.145	1.05%
2026-07-29	0	22.86	22.82	22.86	21.80	23.42	7,370,282	169,121,017	22.946	22.86	22.82	22.86	21.80	23.42	7,370,282	22.946	3.25%
2026-07-28	0	22.14	22.12	22.14	21.46	22.72	5,852,006	130,138,709	22.238	22.14	22.12	22.14	21.46	22.72	5,852,006	22.238	2.36%
2026-07-27	0	21.88	21.80	21.88	21.42	22.18	1,733,600	37,972,711	21.904	21.63	21.55	21.63	21.18	21.93	1,753,637	21.654	1.58%
2026-07-24	0	21.54	21.36	21.54	21.10	21.70	2,882,400	61,507,806	21.339	21.29	21.12	21.29	20.86	21.45	2,915,715	21.095	-0.74%
2026-07-23	0	21.70	21.68	21.70	20.76	21.74	3,954,802	85,113,176	21.521	21.45	21.43	21.45	20.52	21.49	4,000,512	21.276	4.13%
2026-07-22	0	20.84	20.80	20.84	20.22	20.86	1,291,684	26,744,762	20.705	20.60	20.56	20.60	19.99	20.62	1,306,613	20.469	1.07%
2026-07-21	0	20.62	20.62	20.64	20.30	21.58	7,346,026	151,011,651	20.557	20.38	20.38	20.40	20.07	21.33	7,430,932	20.322	-3.55%
2026-07-20	0	21.38	21.34	21.38	20.82	21.56	2,308,800	49,099,958	21.266	21.14	21.10	21.14	20.58	21.31	2,335,485	21.023	0.09%
2026-07-17	0	21.36	21.30	21.36	20.70	21.70	3,057,536	64,498,340	21.095	21.12	21.06	21.12	20.46	21.45	3,092,875	20.854	-0.19%
2026-07-16	0	21.40	21.40	21.42	21.00	21.88	5,058,800	109,100,797	21.567	21.16	21.16	21.18	20.76	21.63	5,117,270	21.320	3.18%
2026-07-15	0	20.74	20.70	20.74	20.64	21.24	4,654,000	97,235,470	20.893	20.50	20.46	20.50	20.40	21.00	4,707,791	20.654	-2.63%
2026-07-14	0	21.30	21.20	21.30	20.28	21.46	3,633,200	76,026,203	20.925	21.06	20.96	21.06	20.05	21.21	3,675,193	20.686	2.80%
2026-07-13	0	20.72	20.54	20.72	20.06	21.04	2,907,838	59,819,751	20.572	20.48	20.31	20.48	19.83	20.80	2,941,447	20.337	3.29%
2026-07-10	0	20.06	20.06	20.10	19.55	20.54	6,880,400	137,930,500	20.047	19.83	19.83	19.87	19.33	20.31	6,959,924	19.818	-0.59%
2026-07-09	0	20.18	20.12	20.18	18.80	21.64	29,797,888	592,196,443	19.874	19.95	19.89	19.95	18.59	21.39	30,142,293	19.647	-6.75%
2026-07-08	0	21.64	21.62	21.64	20.96	21.76	4,248,602	91,146,434	21.453	21.39	21.37	21.39	20.72	21.51	4,297,707	21.208	1.60%
2026-07-07	0	21.30	21.28	21.30	20.88	21.78	2,527,095	53,854,285	21.311	21.06	21.04	21.06	20.64	21.53	2,556,303	21.067	0.95%
2026-07-06	0	21.10	21.10	21.12	20.72	21.96	5,177,309	108,526,260	20.962	20.86	20.86	20.88	20.48	21.71	5,237,148	20.722	-2.76%
2026-07-03	0	21.70	21.66	21.70	21.10	21.98	4,902,200	105,955,636	21.614	21.45	21.41	21.45	20.86	21.73	4,958,860	21.367	2.46%
2026-07-02	0	21.18	21.14	21.18	20.54	21.74	5,749,200	121,517,021	21.136	20.94	20.90	20.94	20.31	21.49	5,815,649	20.895	0.19%
2026-06-30	0	21.14	21.12	21.14	20.60	21.52	3,851,213	81,208,454	21.086	20.90	20.88	20.90	20.36	21.27	3,895,725	20.846	0.57%
2026-06-29	0	21.02	21.02	21.14	20.72	21.92	7,779,909	165,488,831	21.271	20.78	20.78	20.90	20.48	21.67	7,869,829	21.028	0.00%
2026-06-26	0	21.02	21.00	21.02	20.58	21.16	2,859,602	59,984,388	20.976	20.78	20.76	20.78	20.34	20.92	2,892,653	20.737	0.86%
2026-06-25	0	20.84	20.84	20.92	20.62	21.54	3,509,520	73,558,437	20.960	20.60	20.60	20.68	20.38	21.29	3,550,083	20.720	0.29%
2026-06-24	0	20.78	20.70	20.78	20.14	20.86	5,727,200	117,712,148	20.553	20.54	20.46	20.54	19.91	20.62	5,793,395	20.318	1.96%
2026-06-23	0	20.38	20.34	20.38	19.75	20.62	7,234,600	145,899,914	20.167	20.15	20.11	20.15	19.52	20.38	7,318,218	19.937	-0.29%
2026-06-22	0	20.44	20.38	20.44	20.34	21.14	7,132,000	146,283,124	20.511	20.21	20.15	20.21	20.11	20.90	7,214,432	20.276	-4.13%
2026-06-18	0	21.32	21.24	21.32	20.86	21.34	3,281,941	69,404,014	21.147	21.08	21.00	21.08	20.62	21.10	3,319,874	20.906	0.38%
2026-06-17	0	21.24	21.20	21.24	21.02	21.60	3,151,828	66,739,382	21.175	21.00	20.96	21.00	20.78	21.35	3,188,257	20.933	-1.58%
2026-06-16	0	21.58	21.52	21.58	21.18	22.34	5,962,000	128,002,571	21.470	21.33	21.27	21.33	20.94	22.08	6,030,909	21.224	-3.83%
2026-06-15	0	22.44	22.42	22.44	22.16	23.44	2,151,698	48,292,268	22.444	22.18	22.16	22.18	21.91	23.17	2,176,567	22.187	-1.41%
2026-06-12	0	22.76	22.72	22.76	22.02	23.12	3,195,043	72,724,228	22.762	22.50	22.46	22.50	21.77	22.86	3,231,971	22.502	2.61%
2026-06-11	0	22.18	22.10	22.18	21.80	22.44	4,373,870	96,342,445	22.027	21.93	21.85	21.93	21.55	22.18	4,424,423	21.775	-1.07%
2026-06-10	0	22.42	22.40	22.42	21.74	22.60	3,538,600	78,751,956	22.255	22.16	22.14	22.16	21.49	22.34	3,579,499	22.001	0.18%
2026-06-09	0	22.38	22.36	22.38	22.24	23.28	4,234,520	95,167,389	22.474	22.12	22.10	22.12	21.99	23.01	4,283,463	22.217	-3.87%
2026-06-08	0	23.28	23.20	23.28	22.64	23.42	7,489,571	173,154,306	23.119	23.01	22.93	23.01	22.38	23.15	7,576,136	22.855	1.22%
2026-06-05	0	23.00	23.00	23.04	22.64	23.40	4,480,800	103,268,268	23.047	22.74	22.74	22.78	22.38	23.13	4,532,589	22.784	0.61%
2026-06-04	0	22.86	22.80	22.86	22.52	23.50	3,501,293	79,600,306	22.735	22.60	22.54	22.60	22.26	23.23	3,541,761	22.475	-2.06%
2026-06-03	0	23.34	23.28	23.34	23.02	23.94	5,293,264	123,032,921	23.243	23.07	23.01	23.07	22.76	23.67	5,354,444	22.978	-2.67%
2026-06-02	0	23.98	23.92	23.98	23.10	24.36	6,687,800	158,582,544	23.712	23.71	23.65	23.71	22.84	24.08	6,765,098	23.441	-0.91%
2026-06-01	0	24.20	24.16	24.20	22.40	24.36	10,046,074	240,327,537	23.923	23.92	23.88	23.92	22.14	24.08	10,162,187	23.649	6.14%
2026-05-29	0	22.80	22.80	22.84	22.44	23.40	6,329,973	144,942,703	22.898	22.54	22.54	22.58	22.18	23.13	6,403,135	22.636	0.18%
2026-05-28	0	22.76	22.72	22.76	22.02	22.98	6,304,987	142,354,460	22.578	22.50	22.46	22.50	21.77	22.72	6,377,860	22.320	2.52%
2026-05-27	0	22.20	22.18	22.20	21.62	22.50	4,549,600	100,823,132	22.161	21.95	21.93	21.95	21.37	22.24	4,602,184	21.908	-0.54%
2026-05-26	0	22.32	22.30	22.32	21.50	22.36	4,782,807	105,676,774	22.095	22.06	22.05	22.06	21.25	22.10	4,838,087	21.843	-0.27%
2026-05-22	0	22.38	22.32	22.38	21.44	22.50	5,623,164	124,125,778	22.074	22.12	22.06	22.12	21.20	22.24	5,688,157	21.822	1.08%
2026-05-21	0	22.14	22.14	22.16	21.72	22.50	6,623,733	145,750,681	22.004	21.89	21.89	21.91	21.47	22.24	6,700,290	21.753	-1.60%
2026-05-20	0	22.50	22.40	22.50	22.00	22.64	2,969,393	66,253,514	22.312	22.24	22.14	22.24	21.75	22.38	3,003,713	22.057	0.63%
2026-05-19	0	22.36	22.32	22.36	22.22	22.90	2,780,927	62,222,860	22.375	22.10	22.06	22.10	21.97	22.64	2,813,069	22.119	-1.32%
2026-05-18	0	22.66	22.62	22.66	22.14	23.40	10,071,756	225,761,626	22.415	22.40	22.36	22.40	21.89	23.13	10,188,166	22.159	-2.50%
2026-05-15	0	23.24	23.22	23.24	22.96	23.50	2,737,588	63,470,438	23.185	22.97	22.95	22.97	22.70	23.23	2,769,229	22.920	-1.02%
2026-05-14	0	23.48	23.46	23.48	22.84	23.70	3,704,371	86,022,171	23.222	23.21	23.19	23.21	22.58	23.43	3,747,186	22.956	0.09%
2026-05-13	0	23.46	23.40	23.46	23.06	23.78	5,355,594	124,837,872	23.310	23.19	23.13	23.19	22.80	23.51	5,417,494	23.043	-0.17%
2026-05-12	0	23.50	23.48	23.50	23.44	24.50	7,060,800	166,995,373	23.651	23.23	23.21	23.23	23.17	24.22	7,142,409	23.381	-2.08%
2026-05-11	0	24.00	24.00	24.12	23.42	25.20	12,309,772	294,480,609	23.923	23.73	23.73	23.84	23.15	24.91	12,452,049	23.649	-4.31%
2026-05-08	0	25.08	25.08	25.12	24.80	25.46	2,865,515	72,220,305	25.203	24.79	24.79	24.83	24.52	25.17	2,898,635	24.915	0.97%
2026-05-07	0	24.84	24.84	24.90	24.42	25.50	6,502,053	161,508,770	24.840	24.56	24.56	24.62	24.14	25.21	6,577,204	24.556	-1.43%
2026-05-06	0	25.20	25.10	25.20	24.60	25.72	5,463,135	136,380,839	24.964	24.91	24.81	24.91	24.32	25.43	5,526,278	24.679	-0.16%
2026-05-05	0	25.24	25.24	25.26	24.92	25.54	729,657	18,363,503	25.167	24.95	24.95	24.97	24.64	25.25	738,090	24.880	-1.25%
2026-05-04	0	25.56	25.54	25.56	24.68	26.48	977,741	24,935,156	25.503	25.27	25.25	25.27	24.40	26.18	989,042	25.211	0.31%
2026-04-30	0	25.48	25.34	25.48	25.10	25.80	1,940,692	49,277,553	25.392	25.19	25.05	25.19	24.81	25.51	1,963,123	25.102	0.00%
2026-04-29	0	25.48	25.32	25.48	25.22	25.78	3,873,991	98,690,466	25.475	25.19	25.03	25.19	24.93	25.49	3,918,767	25.184	1.11%
2026-04-28	0	25.20	25.06	25.20	24.76	25.24	2,345,120	58,691,527	25.027	24.91	24.77	24.91	24.48	24.95	2,372,225	24.741	-0.08%
2026-04-27	0	25.22	25.22	25.24	24.78	25.80	4,869,829	122,292,195	25.112	24.93	24.93	24.95	24.50	25.51	4,926,115	24.825	-2.40%
2026-04-24	0	25.84	25.72	25.84	25.14	25.88	2,429,162	62,034,454	25.537	25.54	25.43	25.54	24.85	25.58	2,457,238	25.246	1.10%
2026-04-23	0	25.56	25.56	25.58	25.24	26.02	2,214,768	56,516,027	25.518	25.27	25.27	25.29	24.95	25.72	2,240,366	25.226	-1.77%
2026-04-22	0	26.02	25.92	26.02	25.56	26.78	2,179,779	56,582,189	25.958	25.72	25.62	25.72	25.27	26.47	2,204,973	25.661	-1.66%
2026-04-21	0	26.46	26.44	26.46	25.60	26.64	5,498,692	145,156,438	26.398	26.16	26.14	26.16	25.31	26.34	5,562,246	26.097	3.36%
2026-04-20	0	25.60	25.56	25.60	25.36	25.96	3,283,237	84,460,672	25.725	25.31	25.27	25.31	25.07	25.66	3,321,185	25.431	-0.16%
2026-04-17	0	25.64	25.56	25.64	24.90	26.30	10,637,991	268,581,950	25.247	25.35	25.27	25.35	24.62	26.00	10,760,945	24.959	-1.69%
2026-04-16	0	26.08	26.08	26.10	26.00	27.34	5,590,084	147,187,499	26.330	25.78	25.78	25.80	25.70	27.03	5,654,694	26.029	-3.34%
2026-04-15	0	26.98	26.90	26.98	26.72	27.86	4,527,126	122,841,897	27.135	26.67	26.59	26.67	26.41	27.54	4,579,451	26.825	-0.66%
2026-04-14	0	27.16	27.14	27.16	26.14	27.36	3,403,972	91,501,248	26.881	26.85	26.83	26.85	25.84	27.05	3,443,315	26.574	1.49%
2026-04-13	0	26.76	26.70	26.76	26.08	27.10	5,874,320	155,280,116	26.434	26.45	26.39	26.45	25.78	26.79	5,942,216	26.132	-1.18%
2026-04-10	0	27.08	27.08	27.10	26.52	28.40	10,396,577	280,562,736	26.986	26.77	26.77	26.79	26.22	28.08	10,516,741	26.678	-4.65%
2026-04-09	0	28.40	28.38	28.40	27.32	28.78	9,961,543	279,731,137	28.081	28.08	28.06	28.08	27.01	28.45	10,076,679	27.760	-0.63%
2026-04-08	0	28.58	28.54	28.58	27.88	29.76	6,693,705	191,442,767	28.600	28.25	28.21	28.25	27.56	29.42	6,771,071	28.274	-0.42%
2026-04-02	0	28.70	28.52	28.70	28.28	29.00	3,870,253	110,703,464	28.604	28.37	28.19	28.37	27.96	28.67	3,914,985	28.277	0.91%
2026-04-01	0	28.44	28.42	28.44	27.80	29.04	7,563,643	216,592,271	28.636	28.12	28.10	28.12	27.48	28.71	7,651,064	28.309	4.18%
2026-03-31	0	27.30	27.26	27.30	26.94	28.06	4,742,492	131,432,011	27.714	26.99	26.95	26.99	26.63	27.74	4,797,306	27.397	0.15%
2026-03-30	0	27.26	27.24	27.26	25.92	27.60	12,318,714	331,279,253	26.892	26.95	26.93	26.95	25.62	27.28	12,461,094	26.585	2.95%
2026-03-27	0	26.48	26.40	26.48	25.22	26.66	15,498,819	405,730,655	26.178	26.18	26.10	26.18	24.93	26.36	15,677,955	25.879	4.17%
2026-03-26	0	25.42	25.32	25.42	24.50	27.64	20,965,822	528,512,592	25.208	25.13	25.03	25.13	24.22	27.32	21,208,145	24.920	-2.98%
2026-03-25	0	26.20	26.12	26.20	25.62	28.52	15,498,276	408,725,353	26.372	25.90	25.82	25.90	25.33	28.19	15,677,405	26.071	-8.13%
2026-03-24	0	28.52	28.24	28.52	27.02	28.78	4,824,241	135,196,893	28.024	28.19	27.92	28.19	26.71	28.45	4,880,000	27.704	5.55%
2026-03-23	0	27.02	27.02	27.06	26.66	28.50	6,082,653	164,634,516	27.066	26.71	26.71	26.75	26.36	28.17	6,152,956	26.757	-6.63%
2026-03-20	0	28.94	28.40	28.94	27.72	28.94	24,292,884	700,270,801	28.826	28.61	28.08	28.61	27.40	28.61	24,573,662	28.497	2.99%
2026-03-19	0	28.10	28.00	28.10	27.78	29.08	3,715,276	104,973,011	28.254	27.78	27.68	27.78	27.46	28.75	3,758,217	27.932	-3.10%
2026-03-18	0	29.00	28.92	29.00	28.02	29.04	1,434,330	40,994,216	28.581	28.67	28.59	28.67	27.70	28.71	1,450,908	28.254	1.90%
2026-03-17	0	28.46	28.22	28.46	28.16	29.12	1,689,260	48,381,224	28.640	28.13	27.90	28.13	27.84	28.79	1,708,785	28.313	0.00%
2026-03-16	0	28.46	28.46	28.48	26.80	28.98	3,928,619	111,244,279	28.316	28.13	28.13	28.15	26.49	28.65	3,974,026	27.993	5.02%
2026-03-13	0	27.10	27.10	27.12	27.04	27.96	2,182,607	59,515,827	27.268	26.79	26.79	26.81	26.73	27.64	2,207,834	26.957	-2.38%
2026-03-12	0	27.76	27.74	27.76	27.20	28.36	2,416,442	66,650,924	27.582	27.44	27.42	27.44	26.89	28.04	2,444,371	27.267	-0.86%
2026-03-11	0	28.00	28.00	28.02	27.62	28.60	2,258,462	63,772,511	28.237	27.68	27.68	27.70	27.30	28.27	2,284,565	27.915	0.79%
2026-03-10	0	27.78	27.76	27.78	27.40	28.12	2,294,859	63,841,414	27.819	27.46	27.44	27.46	27.09	27.80	2,321,383	27.501	2.06%
2026-03-09	0	27.22	27.22	27.24	27.02	28.30	3,025,255	82,794,011	27.368	26.91	26.91	26.93	26.71	27.98	3,060,221	27.055	-2.86%
2026-03-06	0	28.02	28.00	28.02	26.54	28.50	4,112,395	114,837,819	27.925	27.70	27.68	27.70	26.24	28.17	4,159,926	27.606	4.71%
2026-03-05	0	26.76	26.72	26.76	26.36	27.72	3,580,822	96,679,511	26.999	26.45	26.41	26.45	26.06	27.40	3,622,209	26.691	-1.18%
2026-03-04	0	27.08	27.04	27.08	26.28	27.20	5,763,530	154,270,678	26.767	26.77	26.73	26.77	25.98	26.89	5,830,145	26.461	0.15%
2026-03-03	0	27.04	27.02	27.04	26.82	27.62	6,822,384	185,186,122	27.144	26.73	26.71	26.73	26.51	27.30	6,901,237	26.834	-2.59%
2026-03-02	0	27.76	27.76	27.78	27.28	28.48	4,261,153	118,436,488	27.794	27.44	27.44	27.46	26.97	28.15	4,310,403	27.477	-2.53%
2026-02-27	0	28.48	28.46	28.48	27.98	29.88	6,913,121	197,382,577	28.552	28.15	28.13	28.15	27.66	29.54	6,993,023	28.226	-3.46%
2026-02-26	0	29.50	29.46	29.50	29.02	30.48	4,160,069	123,866,980	29.775	29.16	29.12	29.16	28.69	30.13	4,208,151	29.435	-1.67%
2026-02-25	0	30.00	29.98	30.00	29.50	30.78	3,184,608	95,704,811	30.052	29.66	29.64	29.66	29.16	30.43	3,221,416	29.709	0.67%
2026-02-24	0	29.80	29.72	29.80	28.64	30.08	4,239,620	125,047,730	29.495	29.46	29.38	29.46	28.31	29.74	4,288,622	29.158	-0.67%
2026-02-23	0	30.00	29.94	30.00	28.66	30.00	1,640,806	48,821,182	29.754	29.66	29.60	29.66	28.33	29.66	1,659,770	29.414	4.46%
2026-02-20	0	28.72	28.66	28.72	28.26	29.74	960,416	27,491,750	28.625	28.39	28.33	28.39	27.94	29.40	971,517	28.298	-2.05%
2026-02-16	0	29.32	29.32	29.56	28.64	29.76	179,600	5,275,042	29.371	28.98	28.98	29.22	28.31	29.42	181,676	29.035	-0.68%
2026-02-13	0	29.52	29.28	29.52	28.60	29.58	2,601,755	76,089,700	29.246	29.18	28.95	29.18	28.27	29.24	2,631,826	28.911	1.93%
2026-02-12	0	28.96	28.94	28.96	28.50	29.62	3,889,393	112,218,084	28.852	28.63	28.61	28.63	28.17	29.28	3,934,347	28.523	-1.43%
2026-02-11	0	29.38	29.36	29.38	29.06	30.50	6,276,660	185,297,829	29.522	29.04	29.02	29.04	28.73	30.15	6,349,206	29.184	-2.13%
2026-02-10	0	30.02	30.00	30.02	29.78	30.72	3,485,196	104,644,940	30.026	29.68	29.66	29.68	29.44	30.37	3,525,478	29.682	-1.83%
2026-02-09	0	30.58	30.52	30.58	29.80	30.86	2,725,426	82,685,637	30.339	30.23	30.17	30.23	29.46	30.51	2,756,927	29.992	-0.20%
2026-02-06	0	30.64	30.56	30.64	29.20	31.28	8,314,276	253,890,166	30.537	30.29	30.21	30.29	28.87	30.92	8,410,373	30.188	3.58%
2026-02-05	0	29.58	29.46	29.58	28.08	29.68	4,297,495	125,726,999	29.256	29.24	29.12	29.24	27.76	29.34	4,347,166	28.922	3.86%
2026-02-04	0	28.48	28.38	28.48	27.88	29.06	2,821,023	79,973,784	28.349	28.15	28.06	28.15	27.56	28.73	2,853,628	28.025	-0.07%
2026-02-03	0	28.50	28.50	28.58	28.18	29.38	3,698,044	106,322,708	28.751	28.17	28.17	28.25	27.86	29.04	3,740,786	28.423	0.56%
2026-02-02	0	28.34	28.34	28.36	27.70	29.42	3,607,266	102,297,273	28.359	28.02	28.02	28.04	27.38	29.08	3,648,959	28.035	-1.46%
2026-01-30	0	28.76	28.76	28.90	27.90	29.40	5,720,097	164,197,711	28.705	28.43	28.43	28.57	27.58	29.06	5,786,210	28.377	1.55%
2026-01-29	0	28.32	28.28	28.32	27.52	28.76	3,843,493	107,627,124	28.002	28.00	27.96	28.00	27.21	28.43	3,887,916	27.682	-0.28%
2026-01-28	0	28.40	28.36	28.40	27.90	29.34	10,540,541	298,824,802	28.350	28.08	28.04	28.08	27.58	29.00	10,662,369	28.026	-3.20%
2026-01-27	0	29.34	29.08	29.34	28.92	30.52	7,227,597	211,402,482	29.249	29.00	28.75	29.00	28.59	30.17	7,311,134	28.915	-1.61%
2026-01-26	0	29.82	29.76	29.82	29.00	30.22	8,823,689	262,926,310	29.798	29.48	29.42	29.48	28.67	29.87	8,925,673	29.457	-0.33%
2026-01-23	0	29.92	29.86	29.92	29.30	30.96	12,129,182	363,555,072	29.974	29.58	29.52	29.58	28.97	30.61	12,269,371	29.631	2.12%
2026-01-22	0	29.30	29.30	29.36	27.72	29.78	45,981,242	1,291,998,112	28.098	28.97	28.97	29.02	27.40	29.44	46,512,694	27.777	-1.08%
2026-01-21	0	29.62	29.60	29.62	28.20	30.16	5,832,852	170,812,197	29.285	29.28	29.26	29.28	27.88	29.82	5,900,268	28.950	4.37%
2026-01-20	0	28.38	28.38	28.60	27.28	28.98	6,761,566	191,553,381	28.330	28.06	28.06	28.27	26.97	28.65	6,839,716	28.006	3.05%
2026-01-19	0	27.54	27.54	27.62	27.08	28.88	8,553,665	240,148,348	28.075	27.23	27.23	27.30	26.77	28.55	8,652,528	27.755	1.55%
2026-01-16	0	27.12	27.12	27.14	26.42	27.56	5,480,474	148,579,298	27.111	26.81	26.81	26.83	26.12	27.25	5,543,817	26.801	2.34%
2026-01-15	0	26.50	26.46	26.50	25.76	26.86	2,878,298	76,171,435	26.464	26.20	26.16	26.20	25.47	26.55	2,911,565	26.162	0.84%
2026-01-14	0	26.28	26.26	26.40	25.48	26.60	3,766,191	98,485,769	26.150	25.98	25.96	26.10	25.19	26.30	3,809,721	25.851	2.26%
2026-01-13	0	25.70	25.70	25.72	24.54	26.00	6,543,128	164,858,875	25.196	25.41	25.41	25.43	24.26	25.70	6,618,754	24.908	1.26%
2026-01-12	0	25.38	25.38	25.40	25.30	26.74	4,910,407	126,486,889	25.759	25.09	25.09	25.11	25.01	26.43	4,967,162	25.465	-4.87%
2026-01-09	0	26.68	26.60	26.68	25.82	27.76	6,831,062	182,184,625	26.670	26.38	26.30	26.38	25.52	27.44	6,910,016	26.365	-0.45%
2026-01-08	0	26.80	26.80	26.86	25.32	27.12	6,248,159	163,792,178	26.214	26.49	26.49	26.55	25.03	26.81	6,320,375	25.915	5.59%
2026-01-07	0	25.38	25.38	25.40	25.16	26.30	4,049,751	104,429,759	25.787	25.09	25.09	25.11	24.87	26.00	4,096,558	25.492	-0.39%
2026-01-06	0	25.48	25.48	25.52	24.32	25.68	5,583,771	138,762,615	24.851	25.19	25.19	25.23	24.04	25.39	5,648,308	24.567	3.07%
2026-01-05	0	24.72	24.60	24.72	24.20	24.96	2,889,997	71,208,595	24.640	24.44	24.32	24.44	23.92	24.67	2,923,400	24.358	0.73%
2026-01-02	0	24.54	24.54	24.60	24.28	25.08	1,062,576	26,086,193	24.550	24.26	24.26	24.32	24.00	24.79	1,074,857	24.269	-0.97%
2025-12-31	0	24.78	24.72	24.80	24.30	24.90	3,720,400	91,587,892	24.618	24.50	24.44	24.52	24.02	24.62	3,763,400	24.336	-0.40%
2025-12-30	0	24.88	24.88	24.90	24.46	25.70	3,063,256	76,499,929	24.973	24.60	24.60	24.62	24.18	25.41	3,098,661	24.688	-3.27%
2025-12-29	0	25.72	25.70	25.72	25.42	26.54	3,818,307	98,446,689	25.783	25.43	25.41	25.43	25.13	26.24	3,862,439	25.488	0.47%
2025-12-24	0	25.60	25.58	25.68	25.02	25.80	743,056	18,977,164	25.539	25.31	25.29	25.39	24.73	25.51	751,644	25.248	-0.31%
2025-12-23	0	25.68	25.66	25.74	24.50	25.98	3,738,216	94,870,027	25.378	25.39	25.37	25.45	24.22	25.68	3,781,422	25.088	0.94%
2025-12-22	0	25.44	25.34	25.44	24.34	25.56	5,133,157	129,104,465	25.151	25.15	25.05	25.15	24.06	25.27	5,192,486	24.864	4.61%
2025-12-19	0	24.32	24.32	24.40	24.04	24.56	676,477	16,482,023	24.364	24.04	24.04	24.12	23.77	24.28	684,296	24.086	-0.49%
2025-12-18	0	24.44	24.40	24.44	23.46	24.88	3,222,971	77,800,656	24.139	24.16	24.12	24.16	23.19	24.60	3,260,222	23.864	-0.81%
2025-12-17	0	24.64	24.64	24.80	23.90	24.90	1,969,390	48,455,666	24.604	24.36	24.36	24.52	23.63	24.62	1,992,152	24.323	1.40%
2025-12-16	0	24.30	24.28	24.30	24.00	25.70	3,558,779	87,954,494	24.715	24.02	24.00	24.02	23.73	25.41	3,599,911	24.432	-2.17%
2025-12-15	0	24.84	24.82	24.96	24.12	24.98	2,364,602	58,427,507	24.709	24.56	24.54	24.67	23.84	24.69	2,391,932	24.427	1.89%
2025-12-12	0	24.38	24.24	24.38	24.02	24.98	4,519,827	110,003,503	24.338	24.10	23.96	24.10	23.75	24.69	4,572,067	24.060	-1.46%
2025-12-11	0	24.74	24.62	24.74	24.46	25.20	4,566,840	113,197,328	24.787	24.46	24.34	24.46	24.18	24.91	4,619,624	24.504	1.81%
2025-12-10	0	24.30	24.30	24.32	24.00	24.96	6,475,174	157,483,834	24.321	24.02	24.02	24.04	23.73	24.67	6,550,014	24.043	2.27%
2025-12-09	0	23.76	23.76	23.80	23.48	24.50	4,592,345	109,599,485	23.866	23.49	23.49	23.53	23.21	24.22	4,645,423	23.593	-1.90%
2025-12-08	0	24.22	24.22	24.30	24.06	25.24	7,636,945	188,060,463	24.625	23.94	23.94	24.02	23.79	24.95	7,725,213	24.344	-0.78%
2025-12-05	0	25.34	25.32	25.54	24.68	25.68	6,707,154	169,276,312	25.238	24.13	24.11	24.32	23.50	24.45	7,043,166	24.034	1.44%
2025-12-04	0	24.98	24.98	25.06	24.96	25.60	2,528,125	63,907,677	25.279	23.79	23.79	23.86	23.77	24.38	2,654,778	24.073	-0.79%
2025-12-03	0	25.18	25.14	25.26	24.32	25.32	3,610,336	90,059,762	24.945	23.98	23.94	24.05	23.16	24.11	3,791,205	23.755	2.03%
2025-12-02	0	24.68	24.62	24.68	24.24	25.00	5,877,818	144,423,492	24.571	23.50	23.45	23.50	23.08	23.81	6,172,282	23.399	-0.56%
2025-12-01	0	24.82	24.80	24.82	24.42	25.32	6,080,632	150,115,455	24.687	23.64	23.62	23.64	23.25	24.11	6,385,257	23.510	-1.66%
2025-11-28	0	25.24	25.24	25.26	24.90	25.76	6,852,035	172,808,900	25.220	24.04	24.04	24.05	23.71	24.53	7,195,305	24.017	0.80%
2025-11-27	0	25.04	25.04	25.10	24.34	25.36	5,637,292	141,233,420	25.053	23.85	23.85	23.90	23.18	24.15	5,919,706	23.858	2.12%
2025-11-26	0	24.52	24.52	24.58	23.92	24.90	7,207,077	176,987,902	24.558	23.35	23.35	23.41	22.78	23.71	7,568,134	23.386	2.51%
2025-11-25	0	23.92	23.88	23.92	23.46	24.70	9,812,181	238,433,982	24.300	22.78	22.74	22.78	22.34	23.52	10,303,747	23.141	2.40%
2025-11-24	0	23.36	23.36	23.40	21.98	24.10	6,137,847	143,155,886	23.323	22.25	22.25	22.28	20.93	22.95	6,445,338	22.211	4.19%
2025-11-21	0	22.42	22.38	22.42	21.98	23.40	9,716,187	220,579,465	22.702	21.35	21.31	21.35	20.93	22.28	10,202,944	21.619	-4.19%
2025-11-20	0	23.40	23.30	23.40	22.14	23.40	4,895,409	112,136,759	22.907	22.28	22.19	22.28	21.08	22.28	5,140,657	21.814	2.54%
2025-11-19	0	22.82	22.80	22.84	21.96	22.84	3,812,371	86,406,586	22.665	21.73	21.71	21.75	20.91	21.75	4,003,361	21.584	1.51%
2025-11-18	0	22.48	22.42	22.48	21.82	22.48	1,767,538	39,214,945	22.186	21.41	21.35	21.41	20.78	21.41	1,856,087	21.128	1.26%
2025-11-17	0	22.20	22.12	22.20	21.88	23.24	3,692,697	82,644,104	22.380	21.14	21.06	21.14	20.84	22.13	3,877,692	21.313	-0.45%
2025-11-14	0	22.30	22.30	22.40	22.14	23.08	4,593,191	103,856,116	22.611	21.24	21.24	21.33	21.08	21.98	4,823,298	21.532	-0.45%
2025-11-13	0	22.40	22.38	22.40	22.16	23.14	7,155,634	160,817,663	22.474	21.33	21.31	21.33	21.10	22.04	7,514,113	21.402	-3.45%
2025-11-12	0	23.20	23.02	23.20	22.64	23.66	5,656,548	130,144,335	23.008	22.09	21.92	22.09	21.56	22.53	5,939,927	21.910	0.35%
2025-11-11	0	23.12	23.12	23.14	22.68	23.70	5,417,193	125,445,191	23.157	22.02	22.02	22.04	21.60	22.57	5,688,581	22.052	0.17%
2025-11-10	0	23.08	23.08	23.20	21.46	23.46	11,238,178	256,549,078	22.828	21.98	21.98	22.09	20.44	22.34	11,801,183	21.739	7.05%
2025-11-07	0	21.56	21.54	21.56	21.00	21.86	4,397,067	93,894,444	21.354	20.53	20.51	20.53	20.00	20.82	4,617,349	20.335	-1.37%
2025-11-06	0	21.86	21.82	21.86	21.54	22.12	3,565,783	77,821,100	21.824	20.82	20.78	20.82	20.51	21.06	3,744,420	20.783	0.00%
2025-11-05	0	21.86	21.74	21.86	20.74	22.50	6,326,084	138,360,603	21.871	20.82	20.70	20.82	19.75	21.43	6,643,005	20.828	1.58%
2025-11-04	0	21.52	21.52	21.54	21.10	22.46	6,912,625	148,655,440	21.505	20.49	20.49	20.51	20.09	21.39	7,258,930	20.479	-3.50%
2025-11-03	0	22.30	22.20	22.30	21.84	23.00	2,906,754	64,668,607	22.248	21.24	21.14	21.24	20.80	21.90	3,052,375	21.186	-1.93%
2025-10-31	0	22.74	22.72	22.74	22.30	22.84	3,654,561	82,872,554	22.676	21.66	21.64	21.66	21.24	21.75	3,837,645	21.595	0.44%
2025-10-30	0	22.64	22.60	22.64	21.70	22.82	5,698,579	127,840,624	22.434	21.56	21.52	21.56	20.66	21.73	5,984,064	21.364	1.98%
2025-10-28	0	22.20	22.20	22.26	21.90	22.70	3,104,396	68,863,778	22.183	21.14	21.14	21.20	20.86	21.62	3,259,919	21.124	-1.25%
2025-10-27	0	22.48	22.40	22.48	21.82	22.84	6,096,688	136,792,898	22.437	21.41	21.33	21.41	20.78	21.75	6,402,117	21.367	2.37%
2025-10-24	0	21.96	21.84	21.96	21.70	22.60	8,259,397	182,351,354	22.078	20.91	20.80	20.91	20.66	21.52	8,673,172	21.025	-1.35%
2025-10-23	0	22.26	22.26	22.28	21.56	23.78	51,153,923	1,143,420,142	22.353	21.20	21.20	21.22	20.53	22.65	53,716,607	21.286	-6.94%
2025-10-22	0	23.92	23.86	23.92	23.18	24.44	5,589,411	133,009,669	23.797	22.78	22.72	22.78	22.07	23.27	5,869,427	22.661	1.87%
2025-10-21	0	23.48	23.48	23.54	23.06	24.64	7,681,963	181,326,003	23.604	22.36	22.36	22.42	21.96	23.46	8,066,810	22.478	-3.85%
2025-10-20	0	24.42	24.42	24.48	23.80	24.88	5,247,414	127,384,118	24.276	23.25	23.25	23.31	22.66	23.69	5,510,296	23.117	0.00%
2025-10-17	0	24.42	24.36	24.42	24.00	26.00	11,000,905	273,013,173	24.817	23.25	23.20	23.25	22.86	24.76	11,552,023	23.633	-3.48%
2025-10-16	0	25.30	25.26	25.30	25.04	26.96	13,124,812	340,571,644	25.949	24.09	24.05	24.09	23.85	25.67	13,782,332	24.711	-2.54%
2025-10-15	0	25.96	25.90	25.96	24.50	26.40	13,111,413	339,277,387	25.876	24.72	24.66	24.72	23.33	25.14	13,768,262	24.642	6.83%
2025-10-14	0	24.30	24.24	24.30	23.66	25.04	8,365,236	202,992,878	24.266	23.14	23.08	23.14	22.53	23.85	8,784,314	23.109	-0.98%
2025-10-13	0	24.54	24.50	24.54	23.06	24.80	12,005,370	291,263,765	24.261	23.37	23.33	23.37	21.96	23.62	12,606,809	23.104	1.91%
2025-10-10	0	24.08	24.04	24.08	21.30	24.76	30,668,431	734,663,202	23.955	22.93	22.89	22.93	20.28	23.58	32,204,843	22.812	12.21%
2025-10-09	0	21.46	21.36	21.46	20.74	21.82	8,469,130	181,196,756	21.395	20.44	20.34	20.44	19.75	20.78	8,893,412	20.374	3.67%
2025-10-08	0	20.70	20.70	20.74	20.40	20.78	1,449,278	29,868,046	20.609	19.71	19.71	19.75	19.43	19.79	1,521,883	19.626	0.00%
2025-10-06	0	20.70	20.70	20.72	20.50	20.98	1,340,780	27,681,404	20.646	19.71	19.71	19.73	19.52	19.98	1,407,950	19.661	-1.33%
2025-10-03	0	20.98	20.98	21.08	20.94	21.62	2,826,377	59,499,512	21.052	19.98	19.98	20.07	19.94	20.59	2,967,971	20.047	-1.59%
2025-10-02	0	21.32	21.32	21.34	21.30	22.18	2,952,830	63,628,398	21.548	20.30	20.30	20.32	20.28	21.12	3,100,759	20.520	-4.39%
2025-09-30	0	22.30	22.30	22.32	21.54	22.44	5,106,422	113,086,565	22.146	21.24	21.24	21.26	20.51	21.37	5,362,241	21.089	2.48%
2025-09-29	0	21.76	21.72	21.76	21.50	22.10	1,953,639	42,597,685	21.804	20.72	20.68	20.72	20.47	21.05	2,051,511	20.764	0.37%
2025-09-26	0	21.68	21.68	21.70	21.04	22.20	4,141,922	90,317,629	21.806	20.65	20.65	20.66	20.04	21.14	4,349,422	20.765	0.28%
2025-09-25	0	21.62	21.58	21.62	21.32	22.58	5,396,437	117,428,067	21.760	20.59	20.55	20.59	20.30	21.50	5,666,785	20.722	-1.99%
2025-09-24	0	22.06	22.06	22.10	22.00	22.96	8,850,526	199,467,397	22.537	21.01	21.01	21.05	20.95	21.86	9,293,915	21.462	-1.52%
2025-09-23	0	22.40	22.40	22.42	20.98	22.68	11,945,694	263,585,209	22.065	21.33	21.33	21.35	19.98	21.60	12,544,144	21.013	6.16%
2025-09-22	0	21.10	21.08	21.16	20.30	21.34	7,246,102	151,180,486	20.864	20.09	20.07	20.15	19.33	20.32	7,609,114	19.868	1.25%
2025-09-19	0	20.84	20.84	20.90	20.74	22.08	9,012,950	189,439,392	21.019	19.85	19.85	19.90	19.75	21.03	9,464,476	20.016	-3.96%
2025-09-18	0	21.70	21.70	21.74	21.08	22.34	10,505,214	225,861,750	21.500	20.66	20.66	20.70	20.07	21.27	11,031,499	20.474	-2.08%
2025-09-17	0	22.16	22.04	22.16	21.86	22.46	3,012,019	66,648,085	22.127	21.10	20.99	21.10	20.82	21.39	3,162,914	21.072	0.64%
2025-09-16	0	22.02	22.02	22.08	21.68	22.50	4,389,223	96,515,021	21.989	20.97	20.97	21.03	20.65	21.43	4,609,112	20.940	-1.26%
2025-09-15	0	22.30	22.30	22.32	21.04	22.36	8,756,212	191,600,805	21.882	21.24	21.24	21.26	20.04	21.29	9,194,876	20.838	5.09%
2025-09-12	0	21.22	21.22	21.24	20.78	21.40	4,603,485	96,869,421	21.043	20.21	20.21	20.23	19.79	20.38	4,834,108	20.039	0.09%
2025-09-11	0	21.20	21.20	21.26	20.90	21.92	5,417,189	115,319,720	21.288	20.19	20.19	20.25	19.90	20.87	5,688,577	20.272	-2.93%
2025-09-10	0	21.84	21.84	21.92	21.40	22.16	5,040,250	109,814,474	21.788	20.80	20.80	20.87	20.38	21.10	5,292,754	20.748	1.87%
2025-09-09	0	21.44	21.44	21.46	21.28	22.40	5,409,814	118,009,544	21.814	20.42	20.42	20.44	20.26	21.33	5,680,832	20.773	-1.83%
2025-09-08	0	21.84	21.80	21.84	21.18	22.12	6,493,898	140,616,954	21.654	20.80	20.76	20.80	20.17	21.06	6,819,226	20.621	3.41%
2025-09-05	0	21.12	21.12	21.14	20.48	21.76	10,433,879	221,064,314	21.187	20.11	20.11	20.13	19.50	20.72	10,956,590	20.176	2.82%
2025-09-04	0	20.54	20.52	20.54	20.44	21.48	5,477,534	113,395,115	20.702	19.56	19.54	19.56	19.46	20.46	5,751,945	19.714	-3.57%
2025-09-03	0	21.30	21.28	21.30	20.66	21.48	3,760,919	79,397,583	21.111	20.28	20.26	20.28	19.67	20.46	3,949,332	20.104	2.01%
2025-09-02	0	20.88	20.88	20.90	20.54	21.50	5,436,582	113,500,555	20.877	19.88	19.88	19.90	19.56	20.47	5,708,941	19.881	-1.60%
2025-09-01	0	21.22	21.22	21.26	21.00	22.98	12,055,263	259,153,457	21.497	20.21	20.21	20.25	20.00	21.88	12,659,202	20.472	-6.27%
2025-08-29	0	22.64	22.62	22.64	21.76	22.86	10,480,548	235,240,476	22.445	21.56	21.54	21.56	20.72	21.77	11,005,597	21.375	4.04%
2025-08-28	0	21.76	21.76	21.78	21.64	23.20	11,809,805	260,031,063	22.018	20.72	20.72	20.74	20.61	22.09	12,401,447	20.968	-3.72%
2025-08-27	0	22.60	22.58	22.60	22.18	24.82	20,817,335	489,909,542	23.534	21.52	21.50	21.52	21.12	23.64	21,860,232	22.411	-3.75%
2025-08-26	0	23.48	23.42	23.48	22.70	23.74	6,805,650	158,108,323	23.232	22.36	22.30	22.36	21.62	22.61	7,146,596	22.124	0.09%
2025-08-25	0	23.46	23.42	23.46	22.78	23.64	4,473,745	103,588,600	23.155	22.34	22.30	22.34	21.69	22.51	4,697,868	22.050	0.69%
2025-08-22	0	23.30	23.26	23.30	22.90	23.40	2,694,469	62,464,867	23.183	22.19	22.15	22.19	21.81	22.28	2,829,455	22.077	0.43%
2025-08-21	0	23.20	23.20	23.22	22.86	23.44	2,656,362	61,469,910	23.141	22.09	22.09	22.11	21.77	22.32	2,789,439	22.037	0.00%
2025-08-20	0	23.20	23.20	23.28	22.10	23.32	9,821,633	223,687,972	22.775	22.09	22.09	22.17	21.05	22.21	10,313,672	21.688	2.75%
2025-08-19	0	22.58	22.58	22.60	22.20	23.00	4,025,169	90,761,896	22.549	21.50	21.50	21.52	21.14	21.90	4,226,820	21.473	-0.53%
2025-08-18	0	22.70	22.68	22.70	22.50	23.04	6,624,493	150,759,396	22.758	21.62	21.60	21.62	21.43	21.94	6,956,364	21.672	0.53%
2025-08-15	0	22.58	22.58	22.64	22.24	22.98	2,876,130	64,723,463	22.504	21.50	21.50	21.56	21.18	21.88	3,020,217	21.430	-0.70%
2025-08-14	0	22.74	22.70	22.74	22.60	23.18	3,133,753	71,375,945	22.777	21.66	21.62	21.66	21.52	22.07	3,290,746	21.690	-1.73%
2025-08-13	0	23.14	23.14	23.16	22.96	23.64	4,783,197	110,644,541	23.132	22.04	22.04	22.06	21.86	22.51	5,022,823	22.028	-0.60%
2025-08-12	0	23.28	23.10	23.28	22.88	23.78	3,962,751	91,906,529	23.193	22.17	22.00	22.17	21.79	22.65	4,161,275	22.086	0.52%
2025-08-11	0	23.16	23.16	23.26	23.12	24.96	4,872,100	114,501,777	23.502	22.06	22.06	22.15	22.02	23.77	5,116,180	22.380	-6.76%
2025-08-08	0	24.84	24.82	24.88	24.06	25.00	2,665,036	65,968,133	24.753	23.65	23.64	23.69	22.91	23.81	2,798,548	23.572	1.80%
2025-08-07	0	24.40	24.40	24.42	24.30	25.52	7,092,432	176,896,263	24.942	23.24	23.24	23.25	23.14	24.30	7,447,745	23.752	0.33%
2025-08-06	0	24.32	24.30	24.32	23.86	24.84	2,977,408	72,683,525	24.412	23.16	23.14	23.16	22.72	23.65	3,126,569	23.247	0.58%
2025-08-05	0	24.18	24.16	24.18	24.06	25.06	4,053,421	99,218,444	24.478	23.03	23.01	23.03	22.91	23.86	4,256,487	23.310	-0.49%
2025-08-04	0	24.30	24.28	24.30	22.60	24.36	5,073,958	120,992,468	23.846	23.14	23.12	23.14	21.52	23.20	5,328,151	22.708	5.88%
2025-08-01	0	22.95	22.90	22.95	22.25	23.45	2,575,615	58,718,887	22.798	21.86	21.81	21.86	21.19	22.33	2,704,647	21.710	-0.65%
2025-07-31	0	23.10	23.10	23.15	23.05	23.75	1,927,586	44,842,428	23.264	22.00	22.00	22.05	21.95	22.62	2,024,153	22.154	-1.91%
2025-07-30	0	23.55	23.50	23.55	23.35	24.05	2,244,162	53,174,204	23.694	22.43	22.38	22.43	22.24	22.90	2,356,589	22.564	-2.08%
2025-07-29	0	24.05	24.05	24.10	22.95	24.20	3,778,831	89,259,732	23.621	22.90	22.90	22.95	21.86	23.05	3,968,141	22.494	3.66%
2025-07-28	0	23.20	23.20	23.25	23.10	24.00	3,505,071	81,769,410	23.329	22.09	22.09	22.14	22.00	22.86	3,680,666	22.216	-2.52%
2025-07-25	0	23.80	23.80	23.85	23.75	24.60	3,657,867	87,721,278	23.982	22.66	22.66	22.71	22.62	23.43	3,841,117	22.837	-3.05%
2025-07-24	0	24.55	24.55	24.60	24.00	24.60	3,379,230	81,979,842	24.260	23.38	23.38	23.43	22.86	23.43	3,548,521	23.103	0.20%
2025-07-23	0	24.50	24.50	24.55	24.30	25.85	4,903,304	120,782,706	24.633	23.33	23.33	23.38	23.14	24.62	5,148,947	23.458	-3.73%
2025-07-22	0	25.45	25.45	25.65	24.55	26.00	5,518,278	140,703,757	25.498	24.24	24.24	24.43	23.38	24.76	5,794,730	24.281	3.46%
2025-07-21	0	24.60	24.60	24.75	24.00	24.95	4,895,623	120,312,122	24.575	23.43	23.43	23.57	22.86	23.76	5,140,882	23.403	0.20%
2025-07-18	0	24.55	24.55	24.65	24.40	25.10	3,445,428	84,843,014	24.625	23.38	23.38	23.47	23.24	23.90	3,618,035	23.450	-2.39%
2025-07-17	0	25.15	25.10	25.15	24.85	26.15	5,149,800	129,453,465	25.138	23.95	23.90	23.95	23.66	24.90	5,407,792	23.938	-2.71%
2025-07-16	0	25.85	25.85	26.15	25.65	26.80	6,082,000	158,546,948	26.068	24.62	24.62	24.90	24.43	25.52	6,386,693	24.825	-4.26%
2025-07-15	0	27.00	27.00	27.10	26.80	28.10	3,259,200	88,464,736	27.143	25.71	25.71	25.81	25.52	26.76	3,422,478	25.848	-1.82%
2025-07-14	0	27.50	27.50	27.60	26.80	28.75	5,060,680	138,816,738	27.430	26.19	26.19	26.28	25.52	27.38	5,314,207	26.122	-3.00%
2025-07-11	0	28.35	28.35	28.40	27.05	28.95	6,106,400	170,930,220	27.992	27.00	27.00	27.05	25.76	27.57	6,412,315	26.657	-0.18%
2025-07-10	0	28.40	28.40	28.45	27.45	29.00	3,511,606	100,202,921	28.535	27.05	27.05	27.09	26.14	27.62	3,687,529	27.173	0.35%
2025-07-09	0	28.30	28.30	28.35	26.60	29.10	4,667,260	130,513,492	27.964	26.95	26.95	27.00	25.33	27.71	4,901,078	26.630	2.17%
2025-07-08	0	27.70	27.65	27.70	27.60	29.15	7,384,886	208,361,108	28.215	26.38	26.33	26.38	26.28	27.76	7,754,850	26.868	0.36%
2025-07-07	0	27.60	27.60	27.70	27.45	29.50	12,894,516	363,481,556	28.189	26.28	26.28	26.38	26.14	28.09	13,540,499	26.844	6.15%
2025-07-04	0	26.00	26.00	26.10	26.00	27.50	3,611,275	96,229,447	26.647	24.76	24.76	24.85	24.76	26.19	3,792,191	25.376	-0.38%
2025-07-03	0	26.10	26.05	26.10	25.65	27.25	7,136,378	188,748,195	26.449	24.85	24.81	24.85	24.43	25.95	7,493,893	25.187	-2.06%
2025-07-02	0	26.65	26.65	26.75	25.55	27.50	7,828,464	209,284,101	26.734	25.38	25.38	25.47	24.33	26.19	8,220,651	25.458	4.31%
2025-06-30	0	25.55	25.50	25.55	24.00	26.00	5,893,058	149,009,747	25.286	24.33	24.28	24.33	22.86	24.76	6,188,286	24.079	6.46%
2025-06-27	0	24.00	23.90	24.00	23.80	24.85	2,937,502	70,947,399	24.152	22.86	22.76	22.86	22.66	23.66	3,084,664	23.000	-2.83%
2025-06-26	0	24.70	24.65	24.70	23.80	24.85	1,981,473	48,084,238	24.267	23.52	23.47	23.52	22.66	23.66	2,080,740	23.109	0.82%
2025-06-25	0	24.50	24.50	24.55	23.80	25.55	4,201,431	103,642,351	24.668	23.33	23.33	23.38	22.66	24.33	4,411,912	23.491	-2.39%
2025-06-24	0	25.10	25.05	25.10	23.85	25.45	8,419,734	209,048,637	24.828	23.90	23.85	23.90	22.71	24.24	8,841,542	23.644	6.81%
2025-06-23	0	23.50	23.50	23.55	22.65	23.65	4,354,800	100,750,704	23.136	22.38	22.38	22.43	21.57	22.52	4,572,965	22.032	1.29%
2025-06-20	0	23.20	23.10	23.20	22.05	23.55	4,913,187	111,690,035	22.733	22.09	22.00	22.09	21.00	22.43	5,159,325	21.648	2.43%
2025-06-19	0	22.65	22.60	22.65	22.30	24.50	5,211,400	118,879,839	22.811	21.57	21.52	21.57	21.24	23.33	5,472,478	21.723	-5.43%
2025-06-18	0	23.95	23.90	23.95	23.65	25.10	4,352,408	104,348,047	23.975	22.81	22.76	22.81	22.52	23.90	4,570,453	22.831	-3.04%
2025-06-17	0	24.70	24.70	24.75	24.60	25.90	3,700,000	93,388,689	25.240	23.52	23.52	23.57	23.43	24.66	3,885,361	24.036	-2.18%
2025-06-16	0	25.25	25.25	25.35	23.95	25.95	6,283,200	158,821,668	25.277	24.05	24.05	24.14	22.81	24.71	6,597,973	24.071	1.41%
2025-06-13	0	24.90	24.85	24.90	23.70	25.05	6,203,213	150,667,629	24.289	23.71	23.66	23.71	22.57	23.85	6,513,979	23.130	2.05%
2025-06-12	0	24.40	24.40	24.45	24.40	25.80	5,697,273	141,131,859	24.772	23.24	23.24	23.28	23.24	24.57	5,982,692	23.590	-2.79%
2025-06-11	0	25.10	25.10	25.15	24.80	26.50	7,517,131	190,303,960	25.316	23.90	23.90	23.95	23.62	25.24	7,893,721	24.108	-2.71%
2025-06-10	0	25.80	25.80	25.85	25.20	28.25	12,719,265	331,079,290	26.030	24.57	24.57	24.62	24.00	26.90	13,356,469	24.788	-6.69%
2025-06-09	0	27.65	27.65	27.70	26.45	28.55	23,957,400	659,826,024	27.542	26.33	26.33	26.38	25.19	27.19	25,157,606	26.228	4.34%
2025-06-06	0	26.50	26.45	26.50	25.10	27.40	13,378,546	347,073,892	25.943	25.24	25.19	25.24	23.90	26.09	14,048,778	24.705	-2.39%
2025-06-05	0	27.15	27.10	27.15	26.85	29.90	6,770,667	188,097,888	27.781	25.85	25.81	25.85	25.57	28.47	7,109,861	26.456	-7.97%
2025-06-04	0	29.50	29.45	29.50	27.30	30.00	9,180,547	268,185,264	29.212	28.09	28.05	28.09	26.00	28.57	9,640,470	27.819	8.06%
2025-06-03	0	27.30	27.20	27.30	26.65	27.65	1,592,000	43,302,638	27.200	26.00	25.90	26.00	25.38	26.33	1,671,755	25.902	-0.55%
2025-06-02	0	27.45	27.45	27.50	25.75	27.60	2,874,030	77,386,249	26.926	26.14	26.14	26.19	24.52	26.28	3,018,012	25.641	4.17%
2025-05-30	0	26.35	26.25	26.35	24.95	26.40	1,786,344	46,388,352	25.968	25.09	25.00	25.09	23.76	25.14	1,875,835	24.729	1.54%
2025-05-29	0	25.95	25.95	26.00	25.35	27.90	8,037,830	212,888,639	26.486	24.71	24.71	24.76	24.14	26.57	8,440,505	25.222	-4.60%
2025-05-28	0	27.20	27.20	27.25	27.00	28.80	2,866,400	79,343,522	27.681	25.90	25.90	25.95	25.71	27.43	3,010,000	26.360	-5.23%
2025-05-27	0	28.70	28.70	28.80	26.50	29.00	5,141,300	145,600,644	28.320	27.33	27.33	27.43	25.24	27.62	5,398,866	26.969	7.29%
2025-05-26	0	26.75	26.65	26.75	26.00	27.85	2,604,000	69,237,196	26.589	25.47	25.38	25.47	24.76	26.52	2,734,454	25.320	-2.55%
2025-05-23	0	27.45	27.40	27.45	26.80	28.00	2,202,100	60,388,870	27.423	26.14	26.09	26.14	25.52	26.66	2,312,420	26.115	1.86%
2025-05-22	0	26.95	26.95	27.00	26.75	27.95	2,259,186	61,930,595	27.413	25.66	25.66	25.71	25.47	26.62	2,372,366	26.105	1.32%
2025-05-21	0	26.60	26.60	26.75	26.05	27.55	3,461,984	93,555,909	27.024	25.33	25.33	25.47	24.81	26.24	3,635,421	25.735	2.31%
2025-05-20	0	26.00	25.90	26.00	25.55	27.10	3,828,600	101,345,239	26.471	24.76	24.66	24.76	24.33	25.81	4,020,403	25.208	1.76%
2025-05-19	0	25.55	25.55	25.65	23.95	26.00	4,960,118	125,550,935	25.312	24.33	24.33	24.43	22.81	24.76	5,208,608	24.105	5.14%
2025-05-16	0	24.30	24.15	24.30	23.65	24.55	4,557,590	109,095,028	23.937	23.14	23.00	23.14	22.52	23.38	4,785,914	22.795	-0.21%
2025-05-15	0	24.35	24.25	24.35	23.70	24.60	903,200	21,786,494	24.121	23.19	23.09	23.19	22.57	23.43	948,448	22.971	-1.02%
2025-05-14	0	24.60	24.40	24.60	23.95	25.60	1,647,600	40,505,785	24.585	23.43	23.24	23.43	22.81	24.38	1,730,141	23.412	-0.61%
2025-05-13	0	24.75	24.60	24.75	23.00	25.25	2,373,200	57,895,663	24.396	23.57	23.43	23.57	21.90	24.05	2,492,091	23.232	4.87%
2025-05-12	0	23.60	23.60	23.65	23.30	25.45	2,528,800	60,538,637	23.940	22.47	22.47	22.52	22.19	24.24	2,655,487	22.798	-4.84%
2025-05-09	0	24.80	24.80	24.90	24.60	26.10	3,603,800	91,961,287	25.518	23.62	23.62	23.71	23.43	24.85	3,784,341	24.300	-2.36%
2025-05-08	0	25.40	25.40	25.45	24.50	26.80	5,171,156	131,009,545	25.335	24.19	24.19	24.24	23.33	25.52	5,430,218	24.126	-6.96%
2025-05-07	0	27.30	27.10	27.30	25.50	27.30	2,011,616	53,369,451	26.531	26.00	25.81	26.00	24.28	26.00	2,112,393	25.265	5.00%
2025-05-06	0	26.00	26.00	26.10	25.90	27.45	2,637,900	69,615,843	26.391	24.76	24.76	24.85	24.66	26.14	2,770,052	25.132	0.78%
2025-05-02	0	25.80	25.80	25.85	24.50	26.50	2,188,480	56,701,636	25.909	24.57	24.57	24.62	23.33	25.24	2,298,117	24.673	5.31%
2025-04-30	0	24.50	24.40	24.50	24.10	25.95	2,881,000	71,310,975	24.752	23.33	23.24	23.33	22.95	24.71	3,025,331	23.571	-0.81%
2025-04-29	0	24.70	24.70	24.75	24.00	26.30	5,134,000	128,917,651	25.111	23.52	23.52	23.57	22.86	25.05	5,391,201	23.913	2.49%
2025-04-28	0	24.10	24.00	24.10	21.75	24.25	4,228,880	100,052,180	23.659	22.95	22.86	22.95	20.71	23.09	4,440,736	22.531	11.57%
2025-04-25	0	21.60	21.35	21.60	20.55	22.00	2,749,800	58,022,696	21.101	20.57	20.33	20.57	19.57	20.95	2,887,558	20.094	-1.82%
2025-04-24	0	22.00	21.90	22.00	21.20	22.80	2,910,010	63,683,521	21.884	20.95	20.86	20.95	20.19	21.71	3,055,794	20.840	2.80%
2025-04-23	0	21.40	21.35	21.40	20.50	22.10	5,759,680	122,951,361	21.347	20.38	20.33	20.38	19.52	21.05	6,048,226	20.329	6.20%
2025-04-22	0	20.15	20.15	20.25	18.00	20.40	7,007,016	137,199,951	19.580	19.19	19.19	19.28	17.14	19.43	7,358,050	18.646	13.84%
2025-04-17	0	17.70	17.70	17.74	16.40	18.50	5,645,000	99,862,682	17.690	16.86	16.86	16.89	15.62	17.62	5,927,800	16.846	4.49%
2025-04-16	0	16.94	16.94	16.96	16.32	17.70	1,489,600	25,137,498	16.875	16.13	16.13	16.15	15.54	16.86	1,564,225	16.070	-1.85%
2025-04-15	0	17.26	17.16	17.28	16.66	17.66	1,800,200	30,898,112	17.164	16.44	16.34	16.46	15.87	16.82	1,890,386	16.345	0.58%
2025-04-14	0	17.16	17.16	17.20	16.88	17.60	1,239,600	21,431,703	17.289	16.34	16.34	16.38	16.07	16.76	1,301,701	16.464	2.14%
2025-04-11	0	16.80	16.76	16.80	16.20	17.02	1,530,300	25,356,261	16.569	16.00	15.96	16.00	15.43	16.21	1,606,964	15.779	-0.94%
2025-04-10	0	16.96	16.86	16.96	16.42	17.92	2,294,400	39,035,013	17.013	16.15	16.06	16.15	15.64	17.07	2,409,344	16.202	-0.35%
2025-04-09	0	17.02	17.02	17.10	14.80	17.34	3,037,100	49,711,818	16.368	16.21	16.21	16.28	14.09	16.51	3,189,251	15.587	5.98%
2025-04-08	0	16.06	16.04	16.06	15.50	17.00	3,818,000	61,739,022	16.171	15.29	15.27	15.29	14.76	16.19	4,009,272	15.399	3.61%
2025-04-07	0	15.50	15.40	15.50	14.52	16.06	12,530,887	192,666,778	15.375	14.76	14.67	14.76	13.83	15.29	13,158,653	14.642	-15.58%
2025-04-03	0	18.36	18.36	18.40	18.10	19.74	6,176,000	116,512,131	18.865	17.48	17.48	17.52	17.24	18.80	6,485,402	17.965	-3.16%
2025-04-02	0	18.96	18.86	18.96	18.44	20.40	5,132,634	99,723,320	19.429	18.06	17.96	18.06	17.56	19.43	5,389,766	18.502	1.39%
2025-04-01	0	18.70	18.64	18.70	16.70	18.80	7,216,680	130,033,313	18.018	17.81	17.75	17.81	15.90	17.90	7,578,218	17.159	12.79%
2025-03-31	0	16.58	16.58	16.60	15.82	17.36	4,572,627	75,621,158	16.538	15.79	15.79	15.81	15.07	16.53	4,801,704	15.749	-4.49%
2025-03-28	0	17.36	17.30	17.36	16.76	17.58	2,064,266	35,688,462	17.289	16.53	16.47	16.53	15.96	16.74	2,167,681	16.464	1.76%
2025-03-27	0	17.06	17.04	17.06	16.24	17.60	3,707,225	62,930,262	16.975	16.25	16.23	16.25	15.47	16.76	3,892,948	16.165	3.90%
2025-03-26	0	16.42	16.42	16.56	15.60	16.66	1,196,540	19,410,094	16.222	15.64	15.64	15.77	14.86	15.87	1,256,484	15.448	4.59%
2025-03-25	0	15.70	15.70	15.72	15.40	17.68	2,816,218	45,167,379	16.038	14.95	14.95	14.97	14.67	16.84	2,957,304	15.273	-7.97%
2025-03-24	0	17.06	17.06	17.08	15.00	17.26	4,667,284	76,210,909	16.329	16.25	16.25	16.27	14.28	16.44	4,901,103	15.550	6.62%
2025-03-21	0	16.00	15.88	16.00	15.26	17.44	6,039,398	96,539,386	15.985	15.24	15.12	15.24	14.53	16.61	6,341,957	15.222	-7.08%
2025-03-20	0	17.22	17.22	17.34	16.82	18.84	9,356,150	167,863,753	17.942	16.40	16.40	16.51	16.02	17.94	9,824,870	17.086	-4.01%
2025-03-19	0	17.94	17.82	17.94	15.94	18.08	7,926,800	135,948,191	17.150	17.08	16.97	17.08	15.18	17.22	8,323,913	16.332	11.57%
2025-03-18	0	16.08	16.08	16.22	15.52	16.56	5,194,400	84,372,600	16.243	15.31	15.31	15.45	14.78	15.77	5,454,627	15.468	3.61%
2025-03-17	0	15.52	15.52	15.60	15.52	16.80	3,922,200	62,790,360	16.009	14.78	14.78	14.86	14.78	16.00	4,118,692	15.245	-4.20%
2025-03-14	0	16.20	16.00	16.20	14.42	16.22	5,981,207	93,808,704	15.684	15.43	15.24	15.43	13.73	15.45	6,280,851	14.936	12.34%
2025-03-13	0	14.42	14.40	14.52	13.52	16.24	9,110,536	131,769,612	14.463	13.73	13.71	13.83	12.87	15.47	9,566,951	13.773	1.98%
2025-03-12	0	14.14	14.06	14.14	13.80	16.96	10,685,700	160,410,989	15.012	13.47	13.39	13.47	13.14	16.15	11,221,027	14.296	-5.98%
2025-03-11	0	15.04	15.04	15.10	11.58	15.18	12,722,060	173,271,342	13.620	14.32	14.32	14.38	11.03	14.46	13,359,404	12.970	21.68%
2025-03-10	0	12.36	12.30	12.36	11.00	13.04	9,509,400	117,312,383	12.336	11.77	11.71	11.77	10.48	12.42	9,985,797	11.748	9.38%
2025-03-07	0	11.30	11.24	11.30	11.00	11.58	7,022,800	79,294,534	11.291	10.76	10.70	10.76	10.48	11.03	7,374,625	10.752	0.53%
2025-03-06	0	11.24	11.24	11.26	10.90	11.46	3,572,800	39,935,964	11.178	10.70	10.70	10.72	10.38	10.91	3,751,788	10.645	2.74%
2025-03-05	0	10.94	10.94	11.00	10.94	12.00	3,352,400	37,429,078	11.165	10.42	10.42	10.48	10.42	11.43	3,520,347	10.632	-4.37%
2025-03-04	0	11.44	11.40	11.44	10.66	11.56	4,378,400	48,831,521	11.153	10.89	10.86	10.89	10.15	11.01	4,597,747	10.621	0.53%
2025-03-03	0	11.38	11.38	11.48	10.84	11.90	10,057,600	113,332,460	11.268	10.84	10.84	10.93	10.32	11.33	10,561,461	10.731	-1.04%
2025-02-28	0	11.50	11.50	11.62	11.36	12.80	11,409,900	134,163,350	11.759	10.95	10.95	11.07	10.82	12.19	11,981,508	11.198	-7.26%
2025-02-27	0	12.40	12.20	12.40	11.70	12.48	11,267,800	136,648,196	12.127	11.81	11.62	11.81	11.14	11.88	11,832,289	11.549	6.16%
2025-02-26	0	11.68	11.50	11.68	10.72	11.94	11,839,700	134,465,070	11.357	11.12	10.95	11.12	10.21	11.37	12,432,840	10.815	6.18%
2025-02-25	0	11.00	10.84	11.00	10.00	11.00	9,406,840	100,683,387	10.703	10.48	10.32	10.48	9.523	10.48	9,878,099	10.193	8.48%
2025-02-24	0	10.14	10.02	10.14	9.760	10.20	4,143,100	41,485,619	10.013	9.656	9.542	9.656	9.294	9.713	4,350,659	9.5355	1.40%
2025-02-21	0	10.00	10.00	10.02	9.890	10.50	5,910,800	59,415,612	10.052	9.523	9.523	9.542	9.418	9.999	6,206,916	9.5725	-2.15%
2025-02-20	0	10.22	10.22	10.24	9.510	10.38	8,867,800	88,848,032	10.019	9.732	9.732	9.751	9.056	9.885	9,312,055	9.5412	5.04%
2025-02-19	0	9.730	9.730	9.740	9.340	9.780	3,666,800	35,416,588	9.6587	9.266	9.266	9.275	8.894	9.313	3,850,498	9.1979	0.10%
2025-02-18	0	9.720	9.720	9.730	9.200	9.850	6,148,960	58,968,954	9.5901	9.256	9.256	9.266	8.761	9.380	6,457,008	9.1326	5.65%
2025-02-17	0	9.200	9.150	9.200	8.970	9.440	7,753,210	70,733,872	9.1232	8.761	8.713	8.761	8.542	8.990	8,141,627	8.6879	-2.13%
2025-02-14	0	9.400	9.350	9.400	9.190	9.510	8,492,010	79,896,379	9.4084	8.952	8.904	8.952	8.752	9.056	8,917,439	8.9596	2.62%
2025-02-13	0	9.160	9.160	9.190	8.220	9.500	19,094,620	169,216,002	8.8620	8.723	8.723	8.752	7.828	9.047	20,051,213	8.4392	-1.51%
2025-02-12	0	9.300	9.300	9.310	8.930	10.40	134,002,435	1,356,758,266	10.125	8.856	8.856	8.866	8.504	9.904	140,715,624	9.6418

---

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

---