Nanshan Aluminium International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02610  2025-03-25    
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
2026-08-25 0 25.74 25.72 25.74 25.42 26.96 1,692,900 43,789,160 25.866 25.74 25.72 25.74 25.42 26.96 1,692,900 25.866 -4.24%
2026-08-24 0 26.88 26.86 26.88 26.88 28.18 803,687 21,915,472 27.269 26.88 26.86 26.88 26.88 28.18 803,687 27.269 -3.31%
2026-08-21 0 27.80 27.76 27.80 26.52 27.92 704,700 19,337,894 27.441 27.80 27.76 27.80 26.52 27.92 704,700 27.441 4.43%
2026-08-20 0 26.62 26.58 26.62 25.46 26.72 1,271,844 33,062,342 25.996 26.62 26.58 26.62 25.46 26.72 1,271,844 25.996 1.99%
2026-08-19 0 26.10 25.98 26.10 25.34 26.36 1,247,979 32,236,862 25.831 26.10 25.98 26.10 25.34 26.36 1,247,979 25.831 0.08%
2026-08-18 0 26.08 26.04 26.10 25.56 26.78 1,029,190 26,648,749 25.893 26.08 26.04 26.10 25.56 26.78 1,029,190 25.893 -1.95%
2026-08-17 0 26.60 26.60 26.66 25.90 26.68 768,709 20,241,703 26.332 26.60 26.60 26.66 25.90 26.68 768,709 26.332 1.92%
2026-08-14 0 26.10 26.00 26.10 25.82 26.64 778,293 20,322,156 26.111 26.10 26.00 26.10 25.82 26.64 778,293 26.111 -0.84%
2026-08-13 0 26.32 26.30 26.38 26.26 28.20 1,276,392 34,165,734 26.767 26.32 26.30 26.38 26.26 28.20 1,276,392 26.767 -5.87%
2026-08-12 0 27.96 27.94 28.04 27.62 29.00 1,324,274 37,272,961 28.146 27.96 27.94 28.04 27.62 29.00 1,324,274 28.146 -1.62%
2026-08-11 0 28.42 28.24 28.46 27.78 29.52 1,054,862 30,139,777 28.572 28.42 28.24 28.46 27.78 29.52 1,054,862 28.572 -0.98%
2026-08-10 0 28.70 28.54 28.70 27.40 28.74 1,548,307 43,542,003 28.122 28.70 28.54 28.70 27.40 28.74 1,548,307 28.122 3.16%
2026-08-07 0 27.82 27.78 27.82 27.68 28.30 982,459 27,507,989 27.999 27.82 27.78 27.82 27.68 28.30 982,459 27.999 -0.64%
2026-08-06 0 28.00 27.98 28.00 27.64 30.02 835,535 23,853,719 28.549 28.00 27.98 28.00 27.64 30.02 835,535 28.549 -1.82%
2026-08-05 0 28.52 28.48 28.52 27.22 28.66 1,185,301 33,510,074 28.271 28.52 28.48 28.52 27.22 28.66 1,185,301 28.271 2.08%
2026-08-04 0 27.94 27.92 27.94 26.16 27.96 938,191 25,479,813 27.158 27.94 27.92 27.94 26.16 27.96 938,191 27.158 6.32%
2026-08-03 0 26.28 26.28 26.46 25.12 27.16 1,405,559 37,355,175 26.577 26.28 26.28 26.46 25.12 27.16 1,405,559 26.577 -3.31%
2026-07-31 0 27.18 27.18 27.20 26.30 27.60 608,211 16,471,639 27.082 27.18 27.18 27.20 26.30 27.60 608,211 27.082 1.57%
2026-07-30 0 26.76 26.74 26.76 26.36 27.30 690,534 18,495,342 26.784 26.76 26.74 26.76 26.36 27.30 690,534 26.784 0.00%
2026-07-29 0 26.76 26.54 26.76 25.92 26.76 1,124,867 29,657,389 26.365 26.76 26.54 26.76 25.92 26.76 1,124,867 26.365 3.32%
2026-07-28 0 25.90 25.86 25.90 25.82 26.56 793,068 20,650,023 26.038 25.90 25.86 25.90 25.82 26.56 793,068 26.038 -1.97%
2026-07-27 0 26.42 26.42 26.60 26.22 27.26 616,562 16,340,844 26.503 26.42 26.42 26.60 26.22 27.26 616,562 26.503 -2.22%
2026-07-24 0 27.02 26.96 27.02 26.84 28.02 781,218 21,298,566 27.263 27.02 26.96 27.02 26.84 28.02 781,218 27.263 -4.59%
2026-07-23 0 28.32 28.22 28.32 26.50 28.60 2,203,548 61,813,478 28.052 28.32 28.22 28.32 26.50 28.60 2,203,548 28.052 3.89%
2026-07-22 0 27.26 27.24 27.26 26.72 28.16 1,725,123 47,520,420 27.546 27.26 27.24 27.26 26.72 28.16 1,725,123 27.546 2.25%
2026-07-21 0 26.66 26.62 26.66 25.52 26.84 707,575 18,514,257 26.166 26.66 26.62 26.66 25.52 26.84 707,575 26.166 1.45%
2026-07-20 0 26.28 26.26 26.28 24.96 26.34 1,164,063 29,926,290 25.708 26.28 26.26 26.28 24.96 26.34 1,164,063 25.708 5.71%
2026-07-17 0 24.86 24.80 24.86 24.18 27.48 2,645,311 65,306,242 24.688 24.86 24.80 24.86 24.18 27.48 2,645,311 24.688 -6.12%
2026-07-16 0 26.48 26.42 26.48 26.32 27.34 1,955,452 52,416,068 26.805 26.48 26.42 26.48 26.32 27.34 1,955,452 26.805 -1.41%
2026-07-15 0 26.86 26.84 26.86 25.00 26.86 2,413,691 63,211,115 26.189 26.86 26.84 26.86 25.00 26.86 2,413,691 26.189 8.74%
2026-07-14 0 24.70 24.68 24.70 24.20 25.72 1,860,448 46,414,231 24.948 24.70 24.68 24.70 24.20 25.72 1,860,448 24.948 -1.59%
2026-07-13 0 25.10 24.94 25.12 24.62 25.78 791,392 19,759,951 24.969 25.10 24.94 25.12 24.62 25.78 791,392 24.969 -0.79%
2026-07-10 0 25.30 25.04 25.30 24.24 25.96 1,209,146 30,468,493 25.198 25.30 25.04 25.30 24.24 25.96 1,209,146 25.198 3.10%
2026-07-09 0 24.54 24.50 24.54 24.00 25.60 627,926 15,408,823 24.539 24.54 24.50 24.54 24.00 25.60 627,926 24.539 -2.46%
2026-07-08 0 25.16 25.10 25.16 24.94 25.56 761,761 19,208,519 25.216 25.16 25.10 25.16 24.94 25.56 761,761 25.216 0.00%
2026-07-07 0 25.16 25.06 25.16 24.88 26.76 1,022,884 25,930,848 25.351 25.16 25.06 25.16 24.88 26.76 1,022,884 25.351 -5.63%
2026-07-06 0 26.66 26.64 26.66 25.96 27.16 1,033,827 27,479,345 26.580 26.66 26.64 26.66 25.96 27.16 1,033,827 26.580 3.41%
2026-07-03 0 25.78 25.76 25.78 25.76 26.54 786,812 20,547,569 26.115 25.78 25.76 25.78 25.76 26.54 786,812 26.115 1.18%
2026-07-02 0 25.48 25.48 25.58 24.96 26.08 670,600 17,196,928 25.644 25.48 25.48 25.58 24.96 26.08 670,600 25.644 2.00%
2026-06-30 0 24.98 24.98 25.06 24.76 25.96 1,149,054 28,773,266 25.041 24.98 24.98 25.06 24.76 25.96 1,149,054 25.041 -4.22%
2026-06-29 0 26.08 26.08 26.12 25.10 26.38 957,400 24,823,287 25.928 26.08 26.08 26.12 25.10 26.38 957,400 25.928 0.85%
2026-06-26 0 25.86 25.80 25.86 25.04 27.26 1,296,000 33,465,946 25.822 25.86 25.80 25.86 25.04 27.26 1,296,000 25.822 -2.64%
2026-06-25 0 26.56 26.56 26.70 26.40 29.00 2,115,100 57,104,980 26.999 26.56 26.56 26.70 26.40 29.00 2,115,100 26.999 -9.17%
2026-06-24 0 29.24 29.22 29.24 28.02 29.48 1,021,600 29,484,206 28.861 29.24 29.22 29.24 28.02 29.48 1,021,600 28.861 0.14%
2026-06-23 0 29.20 29.10 29.20 28.82 30.02 1,537,302 44,962,664 29.248 29.20 29.10 29.20 28.82 30.02 1,537,302 29.248 -4.95%
2026-06-22 0 30.72 30.70 30.72 28.02 30.80 1,584,534 47,106,958 29.729 30.72 30.70 30.72 28.02 30.80 1,584,534 29.729 6.22%
2026-06-18 0 28.92 28.92 28.98 28.72 30.38 1,205,910 35,141,390 29.141 28.92 28.92 28.98 28.72 30.38 1,205,910 29.141 -2.89%
2026-06-17 0 29.78 29.76 29.80 29.42 30.38 812,500 24,170,664 29.749 29.78 29.76 29.80 29.42 30.38 812,500 29.749 -1.39%
2026-06-16 0 30.20 30.18 30.20 30.20 32.02 961,100 29,588,888 30.786 30.20 30.18 30.20 30.20 32.02 961,100 30.786 -6.91%
2026-06-15 0 32.44 32.40 32.44 32.08 33.66 911,900 29,812,310 32.693 32.44 32.40 32.44 32.08 33.66 911,900 32.693 0.81%
2026-06-12 0 32.18 32.18 32.20 31.20 32.90 1,013,800 32,750,224 32.304 32.18 32.18 32.20 31.20 32.90 1,013,800 32.304 4.35%
2026-06-11 0 30.84 30.80 30.84 29.54 31.32 1,843,300 55,911,302 30.332 30.84 30.80 30.84 29.54 31.32 1,843,300 30.332 -0.87%
2026-06-10 0 31.52 31.26 31.52 30.54 32.36 1,073,500 33,308,451 31.028 31.11 30.85 31.11 30.14 31.94 1,087,648 30.624 -2.11%
2026-06-09 0 32.20 32.20 32.24 31.04 32.46 1,099,100 34,937,100 31.787 31.78 31.78 31.82 30.64 32.04 1,113,585 31.374 0.63%
2026-06-08 0 32.00 31.94 32.00 31.74 33.64 817,200 26,364,132 32.262 31.58 31.52 31.58 31.33 33.20 827,970 31.842 -4.88%
2026-06-05 0 33.64 33.64 33.68 33.58 34.40 571,800 19,342,687 33.828 33.20 33.20 33.24 33.14 33.95 579,336 33.388 -1.58%
2026-06-04 0 34.18 34.16 34.18 33.60 36.00 1,463,600 50,020,938 34.177 33.74 33.72 33.74 33.16 35.53 1,482,889 33.732 -4.90%
2026-06-03 0 35.94 35.78 35.94 35.46 36.36 816,700 29,210,208 35.766 35.47 35.31 35.47 35.00 35.89 827,463 35.301 -0.99%
2026-06-02 0 36.30 36.30 36.32 35.22 36.96 1,230,700 44,193,461 35.909 35.83 35.83 35.85 34.76 36.48 1,246,919 35.442 0.17%
2026-06-01 0 36.24 36.24 36.30 34.56 36.66 1,468,400 52,614,041 35.831 35.77 35.77 35.83 34.11 36.18 1,487,752 35.365 3.54%
2026-05-29 0 35.00 35.00 35.02 34.08 35.50 1,420,500 49,722,492 35.004 34.54 34.54 34.56 33.64 35.04 1,439,221 34.548 1.92%
2026-05-28 0 34.34 34.34 34.38 34.20 35.80 1,953,800 68,022,168 34.815 33.89 33.89 33.93 33.76 35.33 1,979,549 34.362 -4.88%
2026-05-27 0 36.10 36.06 36.10 35.50 39.54 4,321,519 156,262,253 36.159 35.63 35.59 35.63 35.04 39.03 4,378,472 35.689 -7.25%
2026-05-26 0 38.92 38.90 38.92 32.80 38.92 7,386,100 276,064,725 37.376 38.41 38.39 38.41 32.37 38.41 7,483,442 36.890 19.09%
2026-05-22 0 32.68 32.62 32.68 30.92 32.88 2,513,500 80,653,527 32.088 32.25 32.20 32.25 30.52 32.45 2,546,626 31.671 4.48%
2026-05-21 0 31.28 31.28 31.30 30.80 32.80 3,566,600 111,476,974 31.256 30.87 30.87 30.89 30.40 32.37 3,613,604 30.849 -2.80%
2026-05-20 0 32.18 32.12 32.18 32.06 32.88 669,700 21,602,729 32.257 31.76 31.70 31.76 31.64 32.45 678,526 31.838 -2.07%
2026-05-19 0 32.86 32.86 32.92 32.74 33.98 623,400 20,583,908 33.019 32.43 32.43 32.49 32.31 33.54 631,616 32.589 -3.01%
2026-05-18 0 33.88 33.88 33.90 32.60 34.48 3,497,100 117,856,380 33.701 33.44 33.44 33.46 32.18 34.03 3,543,188 33.263 -1.74%
2026-05-15 0 34.48 34.44 34.48 34.34 35.62 752,200 26,173,912 34.796 34.03 33.99 34.03 33.89 35.16 762,113 34.344 -1.77%
2026-05-14 0 35.10 35.10 35.14 34.60 36.62 1,400,900 49,159,064 35.091 34.64 34.64 34.68 34.15 36.14 1,419,363 34.635 -2.99%
2026-05-13 0 36.18 36.16 36.18 36.18 37.90 1,152,200 42,151,168 36.583 35.71 35.69 35.71 35.71 37.41 1,167,385 36.107 -2.53%
2026-05-12 0 37.12 37.12 37.30 36.70 37.86 776,600 28,961,282 37.292 36.64 36.64 36.81 36.22 37.37 786,835 36.807 -0.48%
2026-05-11 0 37.30 37.28 37.30 37.10 38.60 1,035,400 38,846,466 37.518 36.81 36.80 36.81 36.62 38.10 1,049,046 37.030 -3.12%
2026-05-08 0 38.50 38.46 38.50 36.96 38.54 2,338,784 88,484,400 37.834 38.00 37.96 38.00 36.48 38.04 2,369,607 37.341 0.89%
2026-05-07 0 38.16 38.14 38.16 37.64 38.94 1,291,000 49,105,921 38.037 37.66 37.64 37.66 37.15 38.43 1,308,014 37.542 0.63%
2026-05-06 0 37.92 37.90 37.92 36.28 38.40 3,218,800 120,006,156 37.283 37.43 37.41 37.43 35.81 37.90 3,261,221 36.798 -0.52%
2026-05-05 0 38.12 38.04 38.12 36.62 38.12 354,400 13,388,857 37.779 37.62 37.55 37.62 36.14 37.62 359,071 37.288 0.32%
2026-05-04 0 38.00 37.94 38.00 37.52 39.22 1,641,000 62,689,841 38.202 37.51 37.45 37.51 37.03 38.71 1,662,627 37.705 -1.96%
2026-04-30 0 38.76 38.76 38.88 37.62 40.20 1,779,400 68,451,081 38.469 38.26 38.26 38.37 37.13 39.68 1,802,851 37.968 -3.58%
2026-04-29 0 40.20 40.20 40.24 38.14 41.44 2,828,900 111,671,546 39.475 39.68 39.68 39.72 37.64 40.90 2,866,182 38.962 3.77%
2026-04-28 0 38.74 38.74 38.76 36.16 43.04 8,834,900 342,558,183 38.773 38.24 38.24 38.26 35.69 42.48 8,951,336 38.269 -11.35%
2026-04-27 0 43.70 43.70 43.74 43.60 45.38 1,323,800 58,199,136 43.964 43.13 43.13 43.17 43.03 44.79 1,341,246 43.392 -2.32%
2026-04-24 0 44.74 44.70 44.74 43.62 45.70 1,516,900 68,422,559 45.107 44.16 44.12 44.16 43.05 45.11 1,536,891 44.520 1.13%
2026-04-23 0 44.24 44.06 44.24 43.60 45.96 1,400,951 62,084,306 44.316 43.66 43.49 43.66 43.03 45.36 1,419,414 43.739 -2.34%
2026-04-22 0 45.30 45.16 45.30 44.50 46.02 1,586,000 71,539,748 45.107 44.71 44.57 44.71 43.92 45.42 1,606,902 44.520 -1.48%
2026-04-21 0 45.98 45.94 45.98 44.38 46.20 1,881,400 85,414,966 45.400 45.38 45.34 45.38 43.80 45.60 1,906,195 44.809 1.37%
2026-04-20 0 45.36 45.34 45.36 42.50 46.00 3,545,500 159,355,647 44.946 44.77 44.75 44.77 41.95 45.40 3,592,226 44.361 2.21%
2026-04-17 0 44.38 44.36 44.38 44.04 46.88 1,600,800 71,219,673 44.490 43.80 43.78 43.80 43.47 46.27 1,621,897 43.911 -5.45%
2026-04-16 0 46.94 46.70 46.94 46.24 47.44 635,200 29,793,392 46.904 46.33 46.09 46.33 45.64 46.82 643,571 46.294 1.60%
2026-04-15 0 46.20 46.20 46.32 45.20 47.46 1,247,000 57,536,371 46.140 45.60 45.60 45.72 44.61 46.84 1,263,434 45.540 -1.79%
2026-04-14 0 47.04 47.04 47.06 44.98 47.12 2,914,041 134,502,436 46.157 46.43 46.43 46.45 44.39 46.51 2,952,445 45.556 4.12%
2026-04-13 0 45.18 45.18 45.20 44.44 49.20 3,100,200 141,196,066 45.544 44.59 44.59 44.61 43.86 48.56 3,141,058 44.952 -7.42%
2026-04-10 0 48.80 48.78 48.92 47.72 50.90 3,253,141 159,354,128 48.985 48.17 48.15 48.28 47.10 50.24 3,296,014 48.348 -4.13%
2026-04-09 0 50.90 50.80 50.90 50.30 54.00 2,275,100 116,594,877 51.248 50.24 50.14 50.24 49.65 53.30 2,305,084 50.582 -5.83%
2026-04-08 0 54.05 53.85 54.05 52.95 55.45 1,907,757 103,043,434 54.013 53.35 53.15 53.35 52.26 54.73 1,932,899 53.310 3.15%
2026-04-02 0 52.40 52.05 52.40 51.10 56.00 1,734,200 91,486,510 52.754 51.72 51.37 51.72 50.44 55.27 1,757,055 52.068 -4.38%
2026-04-01 0 54.80 54.45 54.80 53.75 56.20 1,643,300 90,163,045 54.867 54.09 53.74 54.09 53.05 55.47 1,664,957 54.153 2.43%
2026-03-31 0 53.50 53.45 53.50 52.60 56.60 1,693,400 90,822,111 53.633 52.80 52.75 52.80 51.92 55.86 1,715,717 52.935 -4.46%
2026-03-30 0 56.00 55.90 56.00 52.85 57.30 2,756,100 152,537,250 55.345 55.27 55.17 55.27 52.16 56.55 2,792,423 54.625 7.07%
2026-03-27 0 52.30 52.30 52.40 50.80 53.70 1,422,000 73,680,755 51.815 51.62 51.62 51.72 50.14 53.00 1,440,741 51.141 -4.21%
2026-03-26 0 54.60 54.15 54.60 53.80 57.65 635,720 35,011,401 55.074 53.89 53.45 53.89 53.10 56.90 644,098 54.357 -5.37%
2026-03-25 0 57.70 57.70 57.80 56.40 58.55 785,800 45,107,341 57.403 56.95 56.95 57.05 55.67 57.79 796,156 56.656 1.67%
2026-03-24 0 56.75 56.60 56.75 53.50 56.75 1,034,300 57,047,319 55.155 56.01 55.86 56.01 52.80 56.01 1,047,931 54.438 6.37%
2026-03-23 0 53.35 53.30 53.35 52.50 56.80 1,426,500 76,499,053 53.627 52.66 52.61 52.66 51.82 56.06 1,445,300 52.930 -7.22%
2026-03-20 0 57.50 57.50 57.55 54.35 57.50 4,954,400 282,531,905 57.026 56.75 56.75 56.80 53.64 56.75 5,019,694 56.285 2.22%
2026-03-19 0 56.25 56.25 56.30 56.00 61.00 2,695,530 156,355,434 58.005 55.52 55.52 55.57 55.27 60.21 2,731,055 57.251 -8.54%
2026-03-18 0 61.50 61.20 61.50 60.05 62.45 1,214,500 74,145,934 61.051 60.70 60.40 60.70 59.27 61.64 1,230,506 60.256 -0.49%
2026-03-17 0 61.80 61.75 61.80 61.20 66.30 2,247,100 143,205,274 63.729 61.00 60.95 61.00 60.40 65.44 2,276,715 62.900 -0.08%
2026-03-16 0 61.85 61.60 61.85 58.50 65.35 3,175,200 192,925,434 60.760 61.05 60.80 61.05 57.74 64.50 3,217,046 59.970 -2.75%
2026-03-13 0 63.60 63.60 63.80 63.20 66.70 1,578,300 101,516,270 64.320 62.77 62.77 62.97 62.38 65.83 1,599,100 63.483 -0.63%
2026-03-12 0 64.00 63.95 64.00 62.90 67.00 2,495,400 161,087,537 64.554 63.17 63.12 63.17 62.08 66.13 2,528,287 63.714 -0.31%
2026-03-11 0 64.20 64.20 64.30 61.80 65.35 1,746,080 111,456,447 63.832 63.36 63.36 63.46 61.00 64.50 1,769,092 63.002 2.64%
2026-03-10 0 62.55 62.55 62.65 62.30 64.60 1,655,600 104,265,595 62.978 61.74 61.74 61.84 61.49 63.76 1,677,419 62.158 -3.77%
2026-03-09 0 65.00 64.95 65.05 62.50 65.60 1,273,100 81,844,843 64.288 64.15 64.11 64.20 61.69 64.75 1,289,878 63.452 0.23%
2026-03-06 0 64.85 64.75 64.95 61.20 65.75 1,676,835 106,357,341 63.427 64.01 63.91 64.11 60.40 64.89 1,698,934 62.602 0.15%
2026-03-05 0 64.75 64.65 64.75 64.65 69.40 3,115,100 207,790,055 66.704 63.91 63.81 63.91 63.81 68.50 3,156,154 65.836 -3.07%
2026-03-04 0 66.80 66.80 67.00 62.85 67.75 4,065,300 268,490,287 66.044 65.93 65.93 66.13 62.03 66.87 4,118,877 65.185 5.53%
2026-03-03 0 63.30 63.15 63.30 62.25 65.90 2,050,800 130,643,070 63.703 62.48 62.33 62.48 61.44 65.04 2,077,828 62.875 -3.36%
2026-03-02 0 65.50 65.30 65.50 60.50 65.90 2,840,900 180,474,385 63.527 64.65 64.45 64.65 59.71 65.04 2,878,340 62.701 6.85%
2026-02-27 0 61.30 61.30 61.45 60.75 64.10 1,355,257 84,492,073 62.344 60.50 60.50 60.65 59.96 63.27 1,373,118 61.533 -2.54%
2026-02-26 0 62.90 62.90 63.00 62.55 65.20 1,677,500 106,316,705 63.378 62.08 62.08 62.18 61.74 64.35 1,699,608 62.554 -2.10%
2026-02-25 0 64.25 64.25 64.35 61.20 65.65 2,598,045 166,612,581 64.130 63.41 63.41 63.51 60.40 64.80 2,632,285 63.296 4.98%
2026-02-24 0 61.20 61.15 61.20 60.10 62.00 1,061,300 64,777,320 61.036 60.40 60.35 60.40 59.32 61.19 1,075,287 60.242 -2.78%
2026-02-23 0 62.95 62.75 62.95 60.60 63.95 344,600 21,747,205 63.109 62.13 61.93 62.13 59.81 63.12 349,141 62.288 4.48%
2026-02-20 0 60.25 59.95 60.25 59.25 61.80 578,300 35,047,880 60.605 59.47 59.17 59.47 58.48 61.00 585,921 59.817 -2.19%
2026-02-16 0 61.60 61.60 61.80 58.25 61.85 403,700 24,678,875 61.132 60.80 60.80 61.00 57.49 61.05 409,020 60.337 5.12%
2026-02-13 0 58.60 58.60 58.65 56.40 62.50 4,174,100 244,353,117 58.540 57.84 57.84 57.89 55.67 61.69 4,229,111 57.779 -6.39%
2026-02-12 0 62.60 62.55 62.60 60.60 63.00 1,315,900 81,725,375 62.106 61.79 61.74 61.79 59.81 62.18 1,333,242 61.298 0.08%
2026-02-11 0 62.55 62.50 62.55 60.80 63.30 1,250,900 78,019,700 62.371 61.74 61.69 61.74 60.01 62.48 1,267,386 61.560 2.21%
2026-02-10 0 61.20 61.20 61.30 60.50 62.30 1,197,500 73,170,700 61.103 60.40 60.40 60.50 59.71 61.49 1,213,282 60.308 -0.16%
2026-02-09 0 61.30 61.30 61.55 60.80 62.05 1,243,500 76,335,255 61.387 60.50 60.50 60.75 60.01 61.24 1,259,888 60.589 0.82%
2026-02-06 0 60.80 60.80 60.85 57.85 61.10 1,995,394 119,944,105 60.110 60.01 60.01 60.06 57.10 60.31 2,021,691 59.329 -1.46%
2026-02-05 0 61.70 61.65 61.70 59.50 64.40 2,334,664 142,373,523 60.982 60.90 60.85 60.90 58.73 63.56 2,365,433 60.189 -4.34%
2026-02-04 0 64.50 64.40 64.50 63.05 66.50 1,043,799 67,415,184 64.586 63.66 63.56 63.66 62.23 65.63 1,057,555 63.746 -0.54%
2026-02-03 0 64.85 64.80 64.85 61.20 65.90 1,587,300 100,800,317 63.504 64.01 63.96 64.01 60.40 65.04 1,608,219 62.678 4.26%
2026-02-02 0 62.20 62.15 62.25 59.85 64.50 3,511,300 217,574,496 61.964 61.39 61.34 61.44 59.07 63.66 3,557,576 61.158 -3.86%
2026-01-30 0 64.70 64.70 64.75 63.50 68.35 3,603,200 234,040,182 64.953 63.86 63.86 63.91 62.67 67.46 3,650,687 64.109 -7.57%
2026-01-29 0 70.00 70.00 70.05 67.25 74.80 6,970,000 493,000,247 70.732 69.09 69.09 69.14 66.38 73.83 7,061,858 69.812 -4.11%
2026-01-28 0 73.00 72.95 73.00 64.50 73.35 6,872,700 486,268,972 70.754 72.05 72.00 72.05 63.66 72.40 6,963,276 69.833 8.63%
2026-01-27 0 67.20 67.20 67.25 65.30 68.80 3,234,700 218,307,161 67.489 66.33 66.33 66.38 64.45 67.91 3,277,330 66.611 -0.81%
2026-01-26 0 67.75 67.75 67.80 65.55 69.00 4,670,366 314,232,247 67.282 66.87 66.87 66.92 64.70 68.10 4,731,917 66.407 3.44%
2026-01-23 0 65.50 65.40 65.50 64.25 67.30 5,144,500 336,766,366 65.461 64.65 64.55 64.65 63.41 66.42 5,212,300 64.610 2.10%
2026-01-22 0 64.15 64.05 64.15 61.70 67.80 41,530,400 2,671,361,074 64.323 63.32 63.22 63.32 60.90 66.92 42,077,731 63.486 -6.89%
2026-01-21 0 68.90 68.90 68.95 67.80 70.00 2,664,100 183,557,580 68.900 68.00 68.00 68.05 66.92 69.09 2,699,210 68.004 -4.24%
2026-01-20 0 71.95 71.95 72.00 67.10 73.75 5,689,600 403,452,925 70.911 71.01 71.01 71.06 66.23 72.79 5,764,583 69.988 6.04%
2026-01-19 0 67.85 67.80 67.85 61.05 69.40 3,159,600 211,605,549 66.972 66.97 66.92 66.97 60.26 68.50 3,201,241 66.101 11.41%
2026-01-16 0 60.90 60.90 60.95 59.65 63.90 2,143,800 130,578,042 60.910 60.11 60.11 60.16 58.87 63.07 2,172,053 60.117 -0.98%
2026-01-15 0 61.50 61.30 61.50 59.80 63.15 2,337,000 143,143,996 61.251 60.70 60.50 60.70 59.02 62.33 2,367,799 60.454 1.65%
2026-01-14 0 60.50 60.20 60.50 59.20 61.50 1,695,700 102,072,935 60.195 59.71 59.42 59.71 58.43 60.70 1,718,048 59.412 0.83%
2026-01-13 0 60.00 59.95 60.00 58.45 61.80 2,839,300 169,321,677 59.635 59.22 59.17 59.22 57.69 61.00 2,876,719 58.859 0.00%
2026-01-12 0 60.00 59.95 60.00 59.30 61.85 3,716,000 223,220,040 60.070 59.22 59.17 59.22 58.53 61.05 3,764,973 59.289 1.01%
2026-01-09 0 59.40 59.10 59.40 56.35 59.65 1,440,800 84,772,566 58.837 58.63 58.33 58.63 55.62 58.87 1,459,788 58.072 0.68%
2026-01-08 0 59.00 58.85 59.00 57.80 59.90 2,519,200 148,101,526 58.789 58.23 58.08 58.23 57.05 59.12 2,552,401 58.024 -1.50%
2026-01-07 0 59.90 59.85 59.90 55.30 63.05 5,255,100 314,804,080 59.904 59.12 59.07 59.12 54.58 62.23 5,324,357 59.125 10.11%
2026-01-06 0 54.40 54.25 54.40 49.08 54.75 3,462,100 175,760,184 50.767 53.69 53.54 53.69 48.44 54.04 3,507,727 50.107 10.84%
2026-01-05 0 49.08 48.88 49.08 48.50 51.60 2,524,610 127,106,892 50.347 48.44 48.24 48.44 47.87 50.93 2,557,882 49.692 -1.17%
2026-01-02 0 49.66 49.54 49.66 47.02 50.60 1,300,200 63,965,316 49.197 49.01 48.90 49.01 46.41 49.94 1,317,335 48.557 2.52%
2025-12-31 0 48.44 48.36 48.44 48.10 49.96 955,600 46,437,158 48.595 47.81 47.73 47.81 47.47 49.31 968,194 47.963 -0.94%
2025-12-30 0 48.90 48.82 48.90 47.20 49.94 1,704,900 83,257,476 48.834 48.26 48.18 48.26 46.59 49.29 1,727,369 48.199 0.08%
2025-12-29 0 48.86 48.62 48.86 46.18 50.80 6,034,610 291,319,692 48.275 48.22 47.99 48.22 45.58 50.14 6,114,140 47.647 7.91%
2025-12-24 0 45.28 45.14 45.30 44.62 47.10 1,753,600 79,902,941 45.565 44.69 44.55 44.71 44.04 46.49 1,776,711 44.972 1.75%
2025-12-23 0 44.50 44.48 44.50 43.84 45.66 1,269,600 56,731,332 44.684 43.92 43.90 43.92 43.27 45.07 1,286,332 44.103 -1.11%
2025-12-22 0 45.00 44.94 45.00 43.30 45.44 1,080,800 47,939,648 44.356 44.41 44.36 44.41 42.74 44.85 1,095,044 43.779 1.17%
2025-12-19 0 44.48 44.48 44.54 43.20 45.80 1,138,400 50,743,493 44.574 43.90 43.90 43.96 42.64 45.20 1,153,403 43.995 0.18%
2025-12-18 0 44.40 44.28 44.40 43.34 44.58 673,169 29,739,874 44.179 43.82 43.70 43.82 42.78 44.00 682,041 43.604 1.60%
2025-12-17 0 43.70 43.40 43.70 42.06 43.88 2,665,200 114,979,552 43.141 43.13 42.84 43.13 41.51 43.31 2,700,325 42.580 2.25%
2025-12-16 0 42.74 42.66 42.74 42.28 43.64 1,092,600 46,598,875 42.650 42.18 42.11 42.18 41.73 43.07 1,106,999 42.095 -1.11%
2025-12-15 0 43.22 43.12 43.22 42.80 44.58 810,064 35,185,899 43.436 42.66 42.56 42.66 42.24 44.00 820,740 42.871 -0.64%
2025-12-12 0 43.50 43.36 43.50 41.78 43.80 536,200 23,145,147 43.165 42.93 42.80 42.93 41.24 43.23 543,267 42.604 4.27%
2025-12-11 0 41.72 41.72 41.80 41.14 43.98 885,700 37,271,984 42.082 41.18 41.18 41.26 40.60 43.41 897,373 41.535 -3.74%
2025-12-10 0 43.34 43.14 43.34 42.60 43.80 529,100 22,885,221 43.253 42.78 42.58 42.78 42.05 43.23 536,073 42.690 0.00%
2025-12-09 0 43.34 42.94 43.34 42.08 45.78 1,677,800 73,373,410 43.732 42.78 42.38 42.78 41.53 45.18 1,699,912 43.163 -4.71%
2025-12-08 0 45.48 45.32 45.50 43.30 45.66 1,483,400 65,767,242 44.335 44.89 44.73 44.91 42.74 45.07 1,502,950 43.759 1.07%
2025-12-05 0 45.00 44.98 45.00 43.14 45.30 1,090,500 48,781,356 44.733 44.41 44.39 44.41 42.58 44.71 1,104,872 44.151 3.83%
2025-12-04 0 43.34 43.26 43.34 42.94 44.42 585,000 25,482,609 43.560 42.78 42.70 42.78 42.38 43.84 592,710 42.993 0.46%
2025-12-03 0 43.14 43.04 43.14 41.60 43.60 1,182,700 50,434,275 42.643 42.58 42.48 42.58 41.06 43.03 1,198,287 42.089 -0.60%
2025-12-02 0 43.40 43.20 43.40 42.62 44.50 1,182,200 51,632,239 43.675 42.84 42.64 42.84 42.07 43.92 1,197,780 43.107 -0.91%
2025-12-01 0 43.80 43.78 43.80 40.44 44.14 1,028,000 43,993,738 42.795 43.23 43.21 43.23 39.91 43.57 1,041,548 42.239 7.93%
2025-11-28 0 40.58 40.58 40.66 40.46 41.96 612,200 25,017,052 40.864 40.05 40.05 40.13 39.93 41.41 620,268 40.333 -1.93%
2025-11-27 0 41.38 41.38 41.44 40.80 42.06 726,100 30,212,200 41.609 40.84 40.84 40.90 40.27 41.51 735,669 41.068 -0.53%
2025-11-26 0 41.60 41.48 41.62 41.08 41.88 471,100 19,536,448 41.470 41.06 40.94 41.08 40.55 41.34 477,309 40.930 0.39%
2025-11-25 0 41.44 41.20 41.44 40.80 42.14 1,108,181 45,890,053 41.410 40.90 40.66 40.90 40.27 41.59 1,122,786 40.872 1.92%
2025-11-24 0 40.66 40.54 40.66 40.00 42.90 892,000 36,147,536 40.524 40.13 40.01 40.13 39.48 42.34 903,756 39.997 -3.42%
2025-11-21 0 42.10 42.02 42.10 41.58 44.00 974,600 41,064,551 42.135 41.55 41.47 41.55 41.04 43.43 987,444 41.587 -3.75%
2025-11-20 0 43.74 43.52 43.74 43.18 44.98 466,400 20,456,359 43.860 43.17 42.95 43.17 42.62 44.39 472,547 43.290 -0.82%
2025-11-19 0 44.10 44.08 44.10 42.20 44.78 945,100 41,137,986 43.528 43.53 43.51 43.53 41.65 44.20 957,556 42.961 4.80%
2025-11-18 0 42.08 42.02 42.08 41.70 44.66 902,900 39,255,036 43.477 41.53 41.47 41.53 41.16 44.08 914,799 42.911 -5.65%
2025-11-17 0 44.60 44.30 44.60 43.92 45.76 1,100,100 49,204,549 44.727 44.02 43.72 44.02 43.35 45.16 1,114,598 44.146 -1.72%
2025-11-14 0 45.38 45.16 45.42 44.10 46.20 1,209,500 54,452,101 45.020 44.79 44.57 44.83 43.53 45.60 1,225,440 44.435 -1.73%
2025-11-13 0 46.18 46.16 46.18 45.28 47.16 1,598,100 74,113,774 46.376 45.58 45.56 45.58 44.69 46.55 1,619,161 45.773 0.39%
2025-11-12 0 46.00 45.74 46.00 44.12 46.32 1,040,200 47,421,058 45.588 45.40 45.15 45.40 43.55 45.72 1,053,909 44.995 -0.17%
2025-11-11 0 46.08 45.78 46.08 44.72 46.78 1,345,800 61,533,496 45.723 45.48 45.18 45.48 44.14 46.17 1,363,536 45.128 1.99%
2025-11-10 0 45.18 45.10 45.18 43.96 47.30 1,407,700 63,448,486 45.072 44.59 44.51 44.59 43.39 46.68 1,426,252 44.486 -2.38%
2025-11-07 0 46.28 46.00 46.28 45.50 47.50 3,001,600 139,492,526 46.473 45.68 45.40 45.68 44.91 46.88 3,041,158 45.868 -1.32%
2025-11-06 0 46.90 46.80 46.90 43.42 48.00 4,235,100 197,101,824 46.540 46.29 46.19 46.29 42.86 47.38 4,290,915 45.935 5.02%
2025-11-05 0 44.66 44.30 44.66 41.64 44.66 703,100 30,719,268 43.691 44.08 43.72 44.08 41.10 44.08 712,366 43.123 3.09%
2025-11-04 0 43.32 43.30 43.32 42.82 45.48 1,382,500 60,572,134 43.813 42.76 42.74 42.76 42.26 44.89 1,400,720 43.244 -4.75%
2025-11-03 0 45.48 45.20 45.48 40.66 45.56 2,118,700 91,521,138 43.197 44.89 44.61 44.89 40.13 44.97 2,146,622 42.635 4.26%
2025-10-31 0 43.62 43.46 43.62 43.14 44.48 1,272,400 55,415,602 43.552 43.05 42.89 43.05 42.58 43.90 1,289,169 42.986 -2.20%
2025-10-30 0 44.60 44.54 44.60 43.24 46.68 3,891,080 174,127,682 44.750 44.02 43.96 44.02 42.68 46.07 3,942,361 44.168 4.94%
2025-10-28 0 42.50 42.38 42.50 40.68 43.58 1,249,700 53,436,198 42.759 41.95 41.83 41.95 40.15 43.01 1,266,170 42.203 1.77%
2025-10-27 0 41.76 41.58 41.76 40.30 42.20 1,367,600 56,868,073 41.582 41.22 41.04 41.22 39.78 41.65 1,385,624 41.041 3.67%
2025-10-24 0 40.28 40.20 40.28 39.58 41.30 875,700 35,244,513 40.247 39.76 39.68 39.76 39.07 40.76 887,241 39.724 0.30%
2025-10-23 0 40.16 40.08 40.16 38.32 40.26 1,055,300 41,726,200 39.540 39.64 39.56 39.64 37.82 39.74 1,069,208 39.025 4.26%
2025-10-22 0 38.52 38.52 38.54 37.82 40.54 1,378,800 53,084,669 38.501 38.02 38.02 38.04 37.33 40.01 1,396,971 38.000 -5.12%
2025-10-21 0 40.60 40.60 40.80 39.80 41.62 682,600 27,994,517 41.012 40.07 40.07 40.27 39.28 41.08 691,596 40.478 2.27%
2025-10-20 0 39.70 39.70 39.80 39.34 41.38 575,400 22,983,274 39.943 39.18 39.18 39.28 38.83 40.84 582,983 39.424 -1.83%
2025-10-17 0 40.44 40.30 40.44 40.12 42.48 1,001,900 41,130,247 41.052 39.91 39.78 39.91 39.60 41.93 1,015,104 40.518 -3.44%
2025-10-16 0 41.88 41.84 41.88 40.86 42.50 1,025,700 42,542,708 41.477 41.34 41.30 41.34 40.33 41.95 1,039,218 40.937 0.00%
2025-10-15 0 41.88 41.86 41.88 41.52 44.12 2,656,000 113,789,729 42.843 41.34 41.32 41.34 40.98 43.55 2,691,004 42.285 0.77%
2025-10-14 0 41.56 41.48 41.56 40.72 43.80 1,567,600 65,830,558 41.994 41.02 40.94 41.02 40.19 43.23 1,588,259 41.448 -0.76%
2025-10-13 0 41.88 41.88 41.90 39.80 41.94 950,800 38,716,530 40.720 41.34 41.34 41.35 39.28 41.39 963,331 40.190 0.43%
2025-10-10 0 41.70 41.50 41.70 41.00 43.26 1,383,900 58,055,185 41.950 41.16 40.96 41.16 40.47 42.70 1,402,138 41.405 0.00%
2025-10-09 0 41.70 41.60 41.70 40.50 42.50 1,782,600 74,375,584 41.723 41.16 41.06 41.16 39.97 41.95 1,806,093 41.180 0.34%
2025-10-08 0 41.56 41.56 41.58 41.20 44.22 1,189,600 50,865,277 42.758 41.02 41.02 41.04 40.66 43.64 1,205,278 42.202 0.39%
2025-10-06 0 41.40 41.40 41.42 40.54 42.08 489,600 20,089,839 41.033 40.86 40.86 40.88 40.01 41.53 496,052 40.499 -1.57%
2025-10-03 0 42.06 41.80 42.06 40.00 42.26 250,900 10,375,518 41.353 41.51 41.26 41.51 39.48 41.71 254,207 40.815 0.14%
2025-10-02 0 42.00 41.82 42.00 41.54 43.54 360,900 15,195,805 42.105 41.45 41.28 41.45 41.00 42.97 365,656 41.558 -0.66%
2025-09-30 0 42.28 42.12 42.28 40.22 42.50 973,400 40,293,949 41.395 41.73 41.57 41.73 39.70 41.95 986,228 40.857 4.14%
2025-09-29 0 40.60 40.58 40.62 39.98 41.88 1,091,000 44,565,051 40.848 40.07 40.05 40.09 39.46 41.34 1,105,378 40.317 1.50%
2025-09-26 0 40.00 40.00 40.10 39.24 40.58 669,100 26,706,302 39.914 39.48 39.48 39.58 38.73 40.05 677,918 39.395 0.70%
2025-09-25 0 39.72 39.58 39.72 38.90 40.38 538,200 21,461,013 39.876 39.20 39.07 39.20 38.39 39.85 545,293 39.357 1.33%
2025-09-24 0 39.20 39.14 39.20 38.00 40.38 1,181,900 46,528,077 39.367 38.69 38.63 38.69 37.51 39.85 1,197,476 38.855 0.93%
2025-09-23 0 38.84 38.70 38.84 38.50 42.38 912,500 36,612,172 40.123 38.33 38.20 38.33 38.00 41.83 924,526 39.601 -7.35%
2025-09-22 0 41.92 41.76 41.92 40.60 43.28 1,565,900 65,359,393 41.739 41.37 41.22 41.37 40.07 42.72 1,586,537 41.196 -1.73%
2025-09-19 0 42.66 42.56 42.66 41.04 44.76 1,798,700 75,937,294 42.218 42.11 42.01 42.11 40.51 44.18 1,822,405 41.669 1.38%
2025-09-18 0 42.08 41.92 42.08 41.30 43.50 1,535,400 64,625,062 42.090 41.53 41.37 41.53 40.76 42.93 1,555,635 41.543 0.98%
2025-09-17 0 42.32 42.32 42.42 41.42 43.32 1,464,400 61,611,549 42.073 41.13 41.13 41.23 40.25 42.10 1,506,843 40.888 -3.11%
2025-09-16 0 43.68 43.26 43.68 42.50 44.74 1,098,500 48,071,159 43.761 42.45 42.04 42.45 41.30 43.48 1,130,338 42.528 1.49%
2025-09-15 0 43.04 43.04 43.14 43.00 48.80 1,941,300 88,540,196 45.609 41.83 41.83 41.92 41.79 47.43 1,997,565 44.324 -3.80%
2025-09-12 0 44.74 44.74 44.84 43.92 46.80 1,848,300 83,088,129 44.954 43.48 43.48 43.58 42.68 45.48 1,901,870 43.688 1.96%
2025-09-11 0 43.88 43.88 44.12 43.12 44.80 898,100 39,486,927 43.967 42.64 42.64 42.88 41.91 43.54 924,130 42.729 2.00%
2025-09-10 0 43.02 43.02 43.16 42.42 45.38 685,700 29,547,615 43.091 41.81 41.81 41.94 41.23 44.10 705,574 41.877 -2.80%
2025-09-09 0 44.26 44.26 44.72 44.22 47.24 419,700 18,972,178 45.204 43.01 43.01 43.46 42.97 45.91 431,864 43.931 -4.53%
2025-09-08 0 46.36 46.00 46.36 45.68 50.05 626,700 29,336,732 46.811 45.05 44.70 45.05 44.39 48.64 644,864 45.493 -2.40%
2025-09-05 0 47.50 47.50 47.64 42.14 47.90 445,700 20,517,494 46.034 46.16 46.16 46.30 40.95 46.55 458,618 44.738 13.31%
2025-09-04 0 41.92 41.92 42.52 41.50 44.86 521,500 22,055,266 42.292 40.74 40.74 41.32 40.33 43.60 536,615 41.101 -4.42%
2025-09-03 0 43.86 43.86 43.88 42.16 44.38 250,300 10,861,454 43.394 42.62 42.62 42.64 40.97 43.13 257,555 42.171 3.84%
2025-09-02 0 42.24 42.24 42.36 41.36 43.76 275,100 11,610,802 42.206 41.05 41.05 41.17 40.20 42.53 283,073 41.017 -2.94%
2025-09-01 0 43.52 43.52 43.70 43.06 45.36 206,100 9,052,275 43.922 42.29 42.29 42.47 41.85 44.08 212,073 42.685 -3.03%
2025-08-29 0 44.88 44.88 45.08 44.00 46.18 193,300 8,696,804 44.991 43.62 43.62 43.81 42.76 44.88 198,902 43.724 1.54%
2025-08-28 0 44.20 44.08 44.30 43.52 46.54 179,700 8,054,160 44.820 42.96 42.84 43.05 42.29 45.23 184,908 43.558 -4.41%
2025-08-27 0 46.24 45.84 46.24 45.48 46.98 206,600 9,504,069 46.002 44.94 44.55 44.94 44.20 45.66 212,588 44.707 -0.73%
2025-08-26 0 46.58 46.58 46.70 46.16 47.58 197,221 9,248,500 46.894 45.27 45.27 45.38 44.86 46.24 202,937 45.573 0.39%
2025-08-25 0 46.40 46.38 46.50 45.18 47.70 451,300 20,966,273 46.458 45.09 45.07 45.19 43.91 46.36 464,380 45.149 5.02%
2025-08-22 0 44.18 44.18 44.42 43.00 51.35 1,806,300 88,459,688 48.973 42.94 42.94 43.17 41.79 49.90 1,858,653 47.593 -7.96%
2025-08-21 0 48.00 47.98 48.00 46.06 48.38 326,377 15,603,588 47.808 46.65 46.63 46.65 44.76 47.02 335,837 46.462 3.90%
2025-08-20 0 46.20 46.20 46.30 43.88 47.42 370,831 17,031,140 45.927 44.90 44.90 45.00 42.64 46.08 381,579 44.633 5.00%
2025-08-19 0 44.00 44.00 44.16 43.20 44.70 288,966 12,698,229 43.944 42.76 42.76 42.92 41.98 43.44 297,341 42.706 -0.45%
2025-08-18 0 44.20 44.00 44.44 41.26 44.44 251,800 10,924,351 43.385 42.96 42.76 43.19 40.10 43.19 259,098 42.163 3.51%
2025-08-15 0 42.70 42.16 42.72 40.68 42.70 429,300 17,923,628 41.751 41.50 40.97 41.52 39.53 41.50 441,743 40.575 3.94%
2025-08-14 0 41.08 41.08 41.40 39.82 42.96 371,700 15,299,467 41.161 39.92 39.92 40.23 38.70 41.75 382,473 40.001 -1.01%
2025-08-13 0 41.50 41.30 41.50 37.98 41.50 566,300 22,668,377 40.029 40.33 40.14 40.33 36.91 40.33 582,713 38.901 9.79%
2025-08-12 0 37.80 37.70 37.80 36.28 37.80 205,000 7,620,561 37.173 36.74 36.64 36.74 35.26 36.74 210,942 36.126 3.28%
2025-08-11 0 36.60 36.20 36.60 35.82 37.28 198,300 7,186,042 36.238 35.57 35.18 35.57 34.81 36.23 204,047 35.218 0.27%
2025-08-08 0 36.50 36.30 36.50 35.76 37.20 249,300 9,125,081 36.603 35.47 35.28 35.47 34.75 36.15 256,526 35.572 1.39%
2025-08-07 0 36.00 36.00 36.14 35.80 36.76 280,800 10,131,423 36.081 34.99 34.99 35.12 34.79 35.72 288,939 35.064 0.06%
2025-08-06 0 35.98 35.98 36.00 33.78 36.48 389,700 13,594,703 34.885 34.97 34.97 34.99 32.83 35.45 400,995 33.902 2.98%
2025-08-05 0 34.94 34.94 35.00 34.72 36.30 370,000 12,981,886 35.086 33.96 33.96 34.01 33.74 35.28 380,724 34.098 -3.48%
2025-08-04 0 36.20 36.18 36.20 36.00 37.28 244,200 8,934,096 36.585 35.18 35.16 35.18 34.99 36.23 251,278 35.555 0.56%
2025-08-01 0 36.00 36.00 36.35 36.00 38.00 484,800 17,710,745 36.532 34.99 34.99 35.33 34.99 36.93 498,851 35.503 -5.39%
2025-07-31 0 38.05 38.00 38.05 37.05 39.35 263,900 10,054,685 38.100 36.98 36.93 36.98 36.01 38.24 271,549 37.027 -3.30%
2025-07-30 0 39.35 39.00 39.35 38.00 39.95 263,500 10,268,240 38.969 38.24 37.90 38.24 36.93 38.82 271,137 37.871 -0.38%
2025-07-29 0 39.50 39.50 39.60 39.05 40.45 261,100 10,364,690 39.696 38.39 38.39 38.48 37.95 39.31 268,668 38.578 -1.25%
2025-07-28 0 40.00 39.60 40.00 39.05 40.30 205,800 8,163,502 39.667 38.87 38.48 38.87 37.95 39.16 211,765 38.550 -0.74%
2025-07-25 0 40.30 39.95 40.30 39.50 41.50 659,100 26,653,952 40.440 39.16 38.82 39.16 38.39 40.33 678,203 39.301 1.77%
2025-07-24 0 39.60 39.40 39.60 38.90 40.50 271,300 10,742,927 39.598 38.48 38.29 38.48 37.80 39.36 279,163 38.483 -2.10%
2025-07-23 0 40.45 40.45 40.50 37.30 41.90 2,235,100 87,440,860 39.122 39.31 39.31 39.36 36.25 40.72 2,299,881 38.020 2.53%
2025-07-22 0 39.45 39.10 39.45 37.10 39.45 218,600 8,426,920 38.549 38.34 38.00 38.34 36.06 38.34 224,936 37.464 5.20%
2025-07-21 0 37.50 37.40 37.50 35.00 38.00 567,300 20,546,510 36.218 36.44 36.35 36.44 34.01 36.93 583,742 35.198 6.23%
2025-07-18 0 35.30 35.30 35.45 34.85 38.00 384,600 13,779,603 35.828 34.31 34.31 34.45 33.87 36.93 395,747 34.819 -6.98%
2025-07-17 0 37.95 36.75 37.95 35.85 37.95 200,100 7,337,000 36.667 36.88 35.71 36.88 34.84 36.88 205,900 35.634 5.42%
2025-07-16 0 36.00 35.75 36.00 35.05 36.50 245,900 8,844,000 35.966 34.99 34.74 34.99 34.06 35.47 253,027 34.953 2.42%
2025-07-15 0 35.15 35.00 35.15 34.95 36.50 218,400 7,777,450 35.611 34.16 34.01 34.16 33.97 35.47 224,730 34.608 -0.42%
2025-07-14 0 35.30 34.95 35.30 34.50 36.25 349,300 12,249,125 35.068 34.31 33.97 34.31 33.53 35.23 359,424 34.080 -2.49%
2025-07-11 0 36.20 36.00 36.20 36.00 37.00 201,900 7,372,025 36.513 35.18 34.99 35.18 34.99 35.96 207,752 35.485 -1.23%
2025-07-10 0 36.65 36.25 36.65 35.40 36.75 226,500 8,210,230 36.248 35.62 35.23 35.62 34.40 35.71 233,065 35.227 2.23%
2025-07-09 0 35.85 35.60 35.85 35.20 36.50 211,400 7,589,370 35.901 34.84 34.60 34.84 34.21 35.47 217,527 34.889 -2.58%
2025-07-08 0 36.80 36.70 36.90 36.00 37.65 254,500 9,410,000 36.974 35.76 35.67 35.86 34.99 36.59 261,876 35.933 2.08%
2025-07-07 0 36.05 36.05 36.10 35.65 40.20 530,000 19,569,270 36.923 35.03 35.03 35.08 34.65 39.07 545,361 35.883 -10.77%
2025-07-04 0 40.40 40.40 40.45 34.65 40.40 1,498,500 56,967,785 38.017 39.26 39.26 39.31 33.67 39.26 1,541,932 36.946 16.26%
2025-07-03 0 34.75 34.70 34.75 31.35 34.75 429,100 14,282,112 33.284 33.77 33.72 33.77 30.47 33.77 441,537 32.346 7.59%
2025-07-02 0 32.30 31.90 32.30 31.70 32.50 335,600 10,746,670 32.022 31.39 31.00 31.39 30.81 31.58 345,327 31.120 2.54%
2025-06-30 0 31.50 31.35 31.50 31.00 31.70 308,150 9,656,717 31.338 30.61 30.47 30.61 30.13 30.81 317,081 30.455 1.61%
2025-06-27 0 31.00 31.00 31.15 30.00 32.25 352,800 11,042,145 31.299 30.13 30.13 30.27 29.15 31.34 363,025 30.417 3.33%
2025-06-26 0 30.00 29.85 30.00 29.00 30.40 208,700 6,159,680 29.515 29.15 29.01 29.15 28.18 29.54 214,749 28.683 -1.15%
2025-06-25 0 30.35 30.10 30.35 29.75 30.95 260,600 7,846,215 30.108 29.50 29.25 29.50 28.91 30.08 268,153 29.260 -1.14%
2025-06-24 0 30.70 30.65 30.70 30.65 32.95 661,000 20,736,900 31.372 29.84 29.79 29.84 29.79 32.02 680,158 30.488 -3.76%
2025-06-23 0 31.90 31.80 31.90 30.00 31.90 272,700 8,466,655 31.048 31.00 30.90 31.00 29.15 31.00 280,604 30.173 5.80%
2025-06-20 0 30.15 30.15 30.30 29.90 31.60 981,800 30,146,580 30.705 29.30 29.30 29.45 29.06 30.71 1,010,256 29.841 -2.58%
2025-06-19 0 30.95 30.95 31.00 28.95 32.00 1,328,000 40,646,065 30.607 30.08 30.08 30.13 28.13 31.10 1,366,490 29.745 6.72%
2025-06-18 0 29.00 28.75 29.00 26.60 29.70 1,122,300 31,700,050 28.246 28.18 27.94 28.18 25.85 28.86 1,154,828 27.450 9.02%
2025-06-17 0 26.60 26.60 26.70 26.60 26.90 182,900 4,884,202 26.704 25.85 25.85 25.95 25.85 26.14 188,201 25.952 0.00%
2025-06-16 0 26.60 26.60 26.85 26.55 26.95 201,500 5,406,740 26.832 25.85 25.85 26.09 25.80 26.19 207,340 26.077 0.19%
2025-06-13 0 26.55 26.50 26.55 26.45 27.15 426,300 11,401,290 26.745 25.80 25.75 25.80 25.70 26.39 438,656 25.991 -0.19%
2025-06-12 0 26.60 26.60 26.70 26.50 26.80 182,000 4,850,070 26.649 25.85 25.85 25.95 25.75 26.05 187,275 25.898 -0.19%
2025-06-11 0 26.65 26.65 26.75 26.50 26.75 246,200 6,554,659 26.623 25.90 25.90 26.00 25.75 26.00 253,336 25.873 0.00%
2025-06-10 0 26.65 26.65 26.85 26.55 26.90 216,700 5,786,475 26.703 25.90 25.90 26.09 25.80 26.14 222,981 25.951 -0.56%
2025-06-09 0 26.80 26.65 26.80 26.55 26.80 185,200 4,938,495 26.666 26.05 25.90 26.05 25.80 26.05 190,568 25.915 0.19%
2025-06-06 0 26.75 26.55 26.75 26.55 27.55 202,000 5,435,560 26.909 26.00 25.80 26.00 25.80 26.77 207,855 26.151 0.00%
2025-06-05 0 26.75 26.55 26.75 26.40 26.75 204,300 5,419,275 26.526 26.00 25.80 26.00 25.66 26.00 210,221 25.779 1.13%
2025-06-04 0 26.45 26.45 26.60 26.45 26.85 206,300 5,509,240 26.705 25.70 25.70 25.85 25.70 26.09 212,279 25.953 -1.12%
2025-06-03 0 26.75 26.60 26.80 26.75 27.30 276,800 7,436,820 26.867 26.00 25.85 26.05 26.00 26.53 284,823 26.110 0.00%
2025-06-02 0 26.75 26.75 26.85 26.55 27.30 261,300 7,004,200 26.805 26.00 26.00 26.09 25.80 26.53 268,873 26.050 0.56%
2025-05-30 0 26.60 26.50 26.60 26.15 26.65 317,600 8,403,505 26.459 25.85 25.75 25.85 25.41 25.90 326,805 25.714 0.38%
2025-05-29 0 26.50 26.45 26.50 26.35 26.50 180,400 4,771,325 26.449 25.75 25.70 25.75 25.61 25.75 185,629 25.704 0.00%
2025-05-28 0 26.50 26.40 26.50 26.35 26.70 186,100 4,925,090 26.465 25.75 25.66 25.75 25.61 25.95 191,494 25.719 -0.93%
2025-05-27 0 26.75 26.55 26.75 26.50 26.80 189,700 5,054,770 26.646 26.00 25.80 26.00 25.75 26.05 195,198 25.896 0.38%
2025-05-26 0 26.65 26.40 26.65 26.35 26.90 196,000 5,213,740 26.601 25.90 25.66 25.90 25.61 26.14 201,681 25.851 -0.19%
2025-05-23 0 26.70 26.55 26.70 26.25 26.85 147,900 3,924,614 26.536 25.95 25.80 25.95 25.51 26.09 152,187 25.788 1.52%
2025-05-22 0 26.30 26.25 26.30 26.15 26.95 156,100 4,155,537 26.621 25.56 25.51 25.56 25.41 26.19 160,624 25.871 -1.87%
2025-05-21 0 26.80 26.80 26.85 26.45 27.50 383,700 10,343,090 26.956 26.05 26.05 26.09 25.70 26.73 394,821 26.197 1.13%
2025-05-20 0 26.50 26.50 26.55 25.85 26.70 171,200 4,504,122 26.309 25.75 25.75 25.80 25.12 25.95 176,162 25.568 -0.19%
2025-05-19 0 26.55 26.50 26.55 26.35 27.95 615,200 16,617,687 27.012 25.80 25.75 25.80 25.61 27.16 633,031 26.251 1.14%
2025-05-16 0 26.25 26.20 26.25 26.00 26.50 134,000 3,513,265 26.218 25.51 25.46 25.51 25.27 25.75 137,884 25.480 -0.94%
2025-05-15 0 26.50 26.40 26.50 26.05 26.60 143,400 3,783,140 26.382 25.75 25.66 25.75 25.32 25.85 147,556 25.639 0.19%
2025-05-14 0 26.45 26.35 26.45 25.55 26.80 6,044,000 157,798,255 26.108 25.70 25.61 25.70 24.83 26.05 6,219,175 25.373 1.34%
2025-05-13 0 26.10 25.80 26.10 25.45 26.40 152,500 3,963,195 25.988 25.36 25.07 25.36 24.73 25.66 156,920 25.256 0.97%
2025-05-12 0 25.85 25.85 25.90 25.00 26.00 131,000 3,341,385 25.507 25.12 25.12 25.17 24.30 25.27 134,797 24.788 0.78%
2025-05-09 0 25.65 25.55 25.65 25.15 25.90 123,700 3,164,115 25.579 24.93 24.83 24.93 24.44 25.17 127,285 24.858 -0.97%
2025-05-08 0 25.90 25.90 26.05 24.90 26.10 177,250 4,568,780 25.776 25.17 25.17 25.32 24.20 25.36 182,387 25.050 3.39%
2025-05-07 0 25.05 25.05 25.35 24.50 25.50 167,400 4,167,732 24.897 24.34 24.34 24.64 23.81 24.78 172,252 24.196 1.01%
2025-05-06 0 24.80 24.75 24.80 24.05 24.95 55,300 1,365,695 24.696 24.10 24.05 24.10 23.37 24.25 56,903 24.000 1.22%
2025-05-02 0 24.50 24.45 24.50 24.10 24.90 68,300 1,678,580 24.577 23.81 23.76 23.81 23.42 24.20 70,280 23.884 0.00%
2025-04-30 0 24.50 24.50 24.55 23.25 24.65 137,300 3,329,365 24.249 23.81 23.81 23.86 22.60 23.96 141,279 23.566 4.26%
2025-04-29 0 23.50 23.45 23.55 23.25 24.05 478,500 11,241,565 23.493 22.84 22.79 22.89 22.60 23.37 492,369 22.832 -3.29%
2025-04-28 0 24.30 24.05 24.30 23.75 24.65 489,700 11,861,725 24.222 23.62 23.37 23.62 23.08 23.96 503,893 23.540 0.00%
2025-04-25 0 24.30 24.30 24.55 23.85 25.00 447,000 10,895,570 24.375 23.62 23.62 23.86 23.18 24.30 459,956 23.688 -1.62%
2025-04-24 0 24.70 24.65 24.70 23.00 24.75 516,000 12,287,251 23.813 24.00 23.96 24.00 22.35 24.05 530,955 23.142 3.13%
2025-04-23 0 23.95 23.95 24.10 22.90 24.45 546,500 12,978,545 23.748 23.28 23.28 23.42 22.25 23.76 562,339 23.080 1.91%
2025-04-22 0 23.50 23.50 23.70 23.00 26.50 509,400 12,248,505 24.045 22.84 22.84 23.03 22.35 25.75 524,164 23.368 -11.49%
2025-04-17 0 26.55 26.55 26.60 26.55 26.70 564,800 15,019,635 26.593 25.80 25.80 25.85 25.80 25.95 581,170 25.844 -0.38%
2025-04-16 0 26.65 26.60 26.65 26.10 26.80 1,098,400 29,143,770 26.533 25.90 25.85 25.90 25.36 26.05 1,130,235 25.786 0.95%
2025-04-15 0 26.40 26.40 26.50 25.55 26.55 1,202,600 31,682,980 26.345 25.66 25.66 25.75 24.83 25.80 1,237,455 25.603 2.52%
2025-04-14 0 25.75 25.75 25.80 24.85 26.30 1,602,400 41,466,690 25.878 25.02 25.02 25.07 24.15 25.56 1,648,843 25.149 3.62%
2025-04-11 0 24.85 24.85 25.00 22.75 25.45 608,400 15,098,040 24.816 24.15 24.15 24.30 22.11 24.73 626,033 24.117 8.04%
2025-04-10 0 23.00 23.00 23.10 21.95 23.60 321,600 7,433,010 23.113 22.35 22.35 22.45 21.33 22.94 330,921 22.462 5.02%
2025-04-09 0 21.90 21.90 22.00 20.40 22.30 591,400 12,604,395 21.313 21.28 21.28 21.38 19.83 21.67 608,541 20.712 2.10%
2025-04-08 0 21.45 21.45 21.50 21.05 22.20 220,300 4,718,060 21.417 20.85 20.85 20.89 20.46 21.57 226,685 20.813 1.90%
2025-04-07 0 21.05 21.05 21.10 21.00 22.95 997,100 21,920,960 21.985 20.46 20.46 20.51 20.41 22.30 1,025,999 21.365 -12.29%
2025-04-03 0 24.00 24.00 24.05 24.00 24.70 334,900 8,084,310 24.139 23.32 23.32 23.37 23.32 24.00 344,607 23.460 -3.23%
2025-04-02 0 24.80 24.80 24.90 23.70 25.20 686,200 17,008,990 24.787 24.10 24.10 24.20 23.03 24.49 706,088 24.089 2.27%
2025-04-01 0 24.25 24.25 24.30 24.10 25.20 197,400 4,836,290 24.500 23.57 23.57 23.62 23.42 24.49 203,121 23.810 -3.77%
2025-03-31 0 25.20 25.15 25.20 23.50 25.35 710,900 17,616,585 24.781 24.49 24.44 24.49 22.84 24.64 731,504 24.083 6.33%
2025-03-28 0 23.70 23.70 23.95 23.50 24.50 385,700 9,140,540 23.699 23.03 23.03 23.28 22.84 23.81 396,879 23.031 -1.46%
2025-03-27 0 24.05 24.05 24.15 23.35 24.90 1,308,350 31,127,282 23.791 23.37 23.37 23.47 22.69 24.20 1,346,270 23.121 -4.75%
2025-03-26 0 25.25 25.25 25.30 25.15 26.00 1,106,000 28,029,085 25.343 24.54 24.54 24.59 24.44 25.27 1,138,056 24.629 0.00%
2025-03-25 0 25.25 25.25 25.65 25.25 26.90 12,882,800 340,663,520 26.443 24.54 24.54 24.93 24.54 26.14 13,256,187 25.698

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