AUNTEA JENNY (SHANGHAI) INDUSTRIAL CO., LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02589  2025-05-08    
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
2026-09-11 0 78.60 78.60 78.65 78.40 79.90 37,480 2,953,333 78.798 78.60 78.60 78.65 78.40 79.90 37,480 78.798 -1.63%
2026-09-10 0 79.90 79.90 79.95 78.75 80.40 109,170 8,683,113 79.538 79.90 79.90 79.95 78.75 80.40 109,170 79.538 -0.75%
2026-09-09 0 80.50 80.30 80.50 80.25 81.40 45,430 3,668,868 80.759 80.50 80.30 80.50 80.25 81.40 45,430 80.759 -1.11%
2026-09-08 0 81.40 81.20 81.40 80.95 82.30 52,700 4,310,644 81.796 81.40 81.20 81.40 80.95 82.30 52,700 81.796 -0.67%
2026-09-07 0 81.95 81.45 81.95 81.30 82.15 102,400 8,368,087 81.720 81.95 81.45 81.95 81.30 82.15 102,400 81.720 0.55%
2026-09-04 0 81.50 81.20 81.50 81.10 82.50 139,723 11,399,952 81.590 81.50 81.20 81.50 81.10 82.50 139,723 81.590 -0.43%
2026-09-03 0 81.85 81.85 81.90 79.45 85.85 289,220 23,736,307 82.070 81.85 81.85 81.90 79.45 85.85 289,220 82.070 2.96%
2026-09-02 0 79.50 79.50 79.60 79.35 81.30 68,400 5,467,566 79.935 79.50 79.50 79.60 79.35 81.30 68,400 79.935 -1.00%
2026-09-01 0 80.30 80.30 80.40 80.20 81.35 91,850 7,419,959 80.783 80.30 80.30 80.40 80.20 81.35 91,850 80.783 -1.35%
2026-08-31 0 81.40 81.00 81.40 81.00 82.55 125,880 10,245,046 81.387 81.40 81.00 81.40 81.00 82.55 125,880 81.387 -1.39%
2026-08-28 0 82.55 82.20 82.55 80.90 83.25 193,940 15,963,042 82.309 82.55 82.20 82.55 80.90 83.25 193,940 82.309 0.86%
2026-08-27 0 81.85 81.85 81.90 80.85 82.80 149,730 12,217,533 81.597 81.85 81.85 81.90 80.85 82.80 149,730 81.597 -0.67%
2026-08-26 0 82.40 82.35 82.40 80.65 84.30 265,140 21,818,692 82.291 82.40 82.35 82.40 80.65 84.30 265,140 82.291 2.11%
2026-08-25 0 80.70 80.65 80.70 80.05 82.50 173,780 14,053,202 80.868 80.70 80.65 80.70 80.05 82.50 173,780 80.868 -0.86%
2026-08-24 0 81.40 81.40 81.50 81.40 83.70 264,370 21,803,581 82.474 81.40 81.40 81.50 81.40 83.70 264,370 82.474 -0.37%
2026-08-21 0 81.70 81.70 82.15 81.15 82.65 135,250 11,051,464 81.711 81.70 81.70 82.15 81.15 82.65 135,250 81.711 -0.37%
2026-08-20 0 82.00 82.00 82.05 81.60 83.40 131,850 10,848,111 82.276 82.00 82.00 82.05 81.60 83.40 131,850 82.276 -1.03%
2026-08-19 0 82.85 82.50 82.85 80.65 84.00 471,030 38,650,903 82.056 82.85 82.50 82.85 80.65 84.00 471,030 82.056 0.55%
2026-08-18 0 82.40 82.40 82.45 81.80 86.60 336,390 27,861,202 82.824 82.40 82.40 82.45 81.80 86.60 336,390 82.824 -3.17%
2026-08-17 0 85.10 85.05 85.25 84.30 86.65 221,280 18,875,335 85.301 85.10 85.05 85.25 84.30 86.65 221,280 85.301 -1.05%
2026-08-14 0 86.00 86.00 86.05 86.00 88.20 211,080 18,242,952 86.427 86.00 86.00 86.05 86.00 88.20 211,080 86.427 -0.06%
2026-08-13 0 86.05 86.05 86.30 85.25 88.30 420,600 36,440,011 86.638 86.05 86.05 86.30 85.25 88.30 420,600 86.638 0.71%
2026-08-12 0 87.75 87.75 87.90 85.60 89.15 447,930 39,195,873 87.504 85.44 85.44 85.59 83.35 86.80 460,037 85.202 0.40%
2026-08-11 0 87.40 87.40 87.60 85.70 91.35 864,240 76,363,308 88.359 85.10 85.10 85.29 83.44 88.95 887,599 86.034 -2.73%
2026-08-10 0 89.85 89.85 89.90 89.50 115.0 1,923,150 185,068,461 96.232 87.49 87.49 87.53 87.14 112.0 1,975,130 93.699 -23.40%
2026-08-07 0 117.3 117.3 117.4 115.8 125.0 430,320 51,328,824 119.28 114.2 114.2 114.3 112.8 121.7 441,951 116.14 -5.48%
2026-08-06 0 124.1 124.1 124.6 122.0 138.8 2,346,370 309,853,077 132.06 120.8 120.8 121.3 118.8 135.1 2,409,789 128.58 1.80%
2026-08-05 0 121.9 121.9 122.0 120.5 130.0 364,110 45,406,581 124.71 118.7 118.7 118.8 117.3 126.6 373,951 121.42 -3.25%
2026-08-04 0 126.0 126.0 126.1 112.4 127.0 1,700,401 207,198,213 121.85 122.7 122.7 122.8 109.4 123.7 1,746,360 118.65 10.62%
2026-08-03 0 113.9 113.7 113.9 102.9 121.0 764,527 85,760,675 112.17 110.9 110.7 110.9 100.2 117.8 785,191 109.22 10.26%
2026-07-31 0 103.3 103.3 103.4 99.65 110.3 419,190 44,146,263 105.31 100.6 100.6 100.7 97.03 107.4 430,520 102.54 -2.27%
2026-07-30 0 105.7 104.9 105.7 102.9 115.0 328,164 35,490,353 108.15 102.9 102.1 102.9 100.2 112.0 337,034 105.30 -6.46%
2026-07-29 0 113.0 113.0 113.1 111.1 119.0 386,160 44,353,209 114.86 110.0 110.0 110.1 108.2 115.9 396,597 111.83 2.54%
2026-07-28 0 110.2 109.3 110.2 106.0 122.0 1,100,100 126,398,970 114.90 107.3 106.4 107.3 103.2 118.8 1,129,834 111.87 -0.99%
2026-07-27 0 111.3 111.3 111.9 103.7 118.1 878,040 97,907,295 111.51 108.4 108.4 109.0 101.0 115.0 901,772 108.57 3.53%
2026-07-24 0 107.5 107.5 107.6 98.00 117.6 1,662,420 181,286,271 109.05 104.7 104.7 104.8 95.42 114.5 1,707,353 106.18 7.72%
2026-07-23 0 99.80 99.80 100.2 96.35 104.5 430,380 43,260,408 100.52 97.17 97.17 97.56 93.81 101.7 442,012 97.871 0.40%
2026-07-22 0 99.40 99.40 99.50 91.20 113.5 1,208,520 121,423,402 100.47 96.78 96.78 96.88 88.80 110.5 1,241,184 97.829 -0.10%
2026-07-21 0 99.50 99.40 99.50 93.50 112.5 1,990,090 202,712,354 101.86 96.88 96.78 96.88 91.04 109.5 2,043,879 99.180 9.34%
2026-07-20 0 91.00 90.85 91.00 82.80 126.0 2,203,080 225,566,972 102.39 88.61 88.46 88.61 80.62 122.7 2,262,626 99.693 10.84%
2026-07-17 0 82.10 82.10 82.35 80.00 86.95 91,650 7,530,070 82.161 79.94 79.94 80.18 77.89 84.66 94,127 79.999 -5.58%
2026-07-16 0 86.95 86.90 86.95 85.50 91.45 164,940 14,484,943 87.819 84.66 84.61 84.66 83.25 89.04 169,398 85.508 -3.23%
2026-07-15 0 89.85 89.70 89.85 82.00 99.85 508,590 47,386,414 93.172 87.49 87.34 87.49 79.84 97.22 522,336 90.720 7.54%
2026-07-14 0 83.55 82.90 83.55 81.90 89.00 84,780 7,079,271 83.502 81.35 80.72 81.35 79.74 86.66 87,071 81.304 -1.82%
2026-07-13 0 85.10 84.55 85.10 84.00 89.40 18,840 1,603,799 85.127 82.86 82.32 82.86 81.79 87.05 19,349 82.887 -1.96%
2026-07-10 0 86.80 86.40 86.80 86.20 92.95 21,750 1,915,320 88.061 84.52 84.13 84.52 83.93 90.50 22,338 85.743 -2.42%
2026-07-09 0 88.95 88.15 88.95 85.50 94.00 39,450 3,490,633 88.482 86.61 85.83 86.61 83.25 91.53 40,516 86.154 -2.31%
2026-07-08 0 91.05 91.00 91.35 90.70 95.00 12,450 1,142,814 91.792 88.65 88.61 88.95 88.31 92.50 12,787 89.377 -3.34%
2026-07-07 0 94.20 93.00 94.20 92.15 96.00 21,420 2,014,029 94.026 91.72 90.55 91.72 89.72 93.47 21,999 91.551 -0.48%
2026-07-06 0 94.65 94.50 94.65 93.45 114.9 86,010 8,601,396 100.00 92.16 92.01 92.16 90.99 111.9 88,335 97.373 -13.48%
2026-07-03 0 109.4 109.3 109.4 103.0 115.9 15,810 1,778,565 112.50 106.5 106.4 106.5 100.3 112.8 16,237 109.54 -3.19%
2026-07-02 0 113.0 112.0 113.0 106.4 113.9 55,830 6,169,545 110.51 110.0 109.1 110.0 103.6 110.9 57,339 107.60 5.12%
2026-06-30 0 107.5 107.5 108.0 107.1 118.9 41,790 4,670,937 111.77 104.7 104.7 105.2 104.3 115.8 42,920 108.83 -11.60%
2026-06-29 0 121.6 121.6 121.8 121.5 130.1 24,420 3,024,345 123.85 118.4 118.4 118.6 118.3 126.7 25,080 120.59 -7.18%
2026-06-26 0 131.0 131.0 132.9 126.0 138.5 19,320 2,547,699 131.87 127.6 127.6 129.4 122.7 134.9 19,842 128.40 -2.13%
2026-06-25 0 135.0 134.7 135.0 135.0 138.3 8,340 1,134,678 136.05 130.3 130.0 130.3 130.3 133.5 8,639 131.34 -3.36%
2026-06-24 0 139.7 137.1 139.7 132.5 140.3 29,490 4,030,761 136.68 134.9 132.4 134.9 127.9 135.4 30,547 131.95 0.29%
2026-06-23 0 139.3 136.8 139.3 130.6 139.5 28,170 3,823,047 135.71 134.5 132.1 134.5 126.1 134.7 29,180 131.02 1.98%
2026-06-22 0 136.6 136.6 139.0 128.0 141.0 59,700 7,878,153 131.96 131.9 131.9 134.2 123.6 136.1 61,840 127.39 -3.12%
2026-06-18 0 141.0 139.5 141.0 138.1 149.9 45,270 6,496,215 143.50 136.1 134.7 136.1 133.3 144.7 46,893 138.53 -4.60%
2026-06-17 0 147.8 147.8 148.2 146.0 150.4 25,920 3,813,084 147.11 142.7 142.7 143.1 140.9 145.2 26,849 142.02 -2.05%
2026-06-16 0 150.9 150.0 150.9 146.5 151.0 36,810 5,490,570 149.16 145.7 144.8 145.7 141.4 145.8 38,130 144.00 -0.72%
2026-06-15 0 152.0 150.6 152.0 145.6 152.5 79,890 11,928,921 149.32 146.7 145.4 146.7 140.6 147.2 82,754 144.15 -0.07%
2026-06-12 0 152.1 151.4 152.1 147.4 156.0 45,990 6,980,148 151.78 146.8 146.2 146.8 142.3 150.6 47,639 146.52 2.49%
2026-06-11 0 148.4 148.2 148.4 145.0 156.9 66,930 9,976,968 149.07 143.3 143.1 143.3 140.0 151.5 69,330 143.91 -3.32%
2026-06-10 0 153.5 151.7 153.5 150.0 176.9 121,080 19,772,768 163.30 148.2 146.4 148.2 144.8 170.8 125,421 157.65 -10.65%
2026-06-09 0 171.8 169.9 171.8 151.0 176.0 231,340 38,768,755 167.58 165.9 164.0 165.9 145.8 169.9 239,634 161.78 9.99%
2026-06-08 0 156.2 156.2 157.0 149.6 168.0 131,100 20,982,798 160.05 150.8 150.8 151.6 144.4 162.2 135,800 154.51 0.13%
2026-06-05 0 156.0 150.0 156.0 144.0 156.2 124,650 19,060,317 152.91 150.6 144.8 150.6 139.0 150.8 129,119 147.62 3.11%
2026-06-04 0 151.3 148.4 151.3 140.1 151.3 50,517 7,357,845 145.65 146.1 143.3 146.1 135.3 146.1 52,328 140.61 4.34%
2026-06-03 0 145.0 140.6 145.0 139.5 146.0 46,803 6,641,916 141.91 140.0 135.7 140.0 134.7 140.9 48,481 137.00 -0.55%
2026-06-02 0 145.8 145.7 145.8 138.0 146.9 77,010 10,991,867 142.73 140.8 140.7 140.8 133.2 141.8 79,771 137.79 -0.88%
2026-06-01 0 147.1 146.0 147.1 141.3 148.0 47,010 6,853,899 145.80 142.0 140.9 142.0 136.4 142.9 48,695 140.75 0.68%
2026-05-29 0 146.1 145.5 146.1 140.3 150.0 61,290 8,843,637 144.29 141.0 140.5 141.0 135.4 144.8 63,487 139.30 -1.28%
2026-05-28 0 148.0 148.0 149.0 144.1 150.9 29,520 4,355,907 147.56 142.9 142.9 143.8 139.1 145.7 30,578 142.45 -1.99%
2026-05-27 0 151.0 148.8 151.0 146.4 155.6 69,780 10,578,249 151.59 145.8 143.6 145.8 141.3 150.2 72,282 146.35 -2.89%
2026-05-26 0 155.5 154.6 155.5 151.0 159.0 53,910 8,353,185 154.95 150.1 149.2 150.1 145.8 153.5 55,843 149.58 0.32%
2026-05-22 0 155.0 155.0 156.0 151.5 160.9 35,700 5,551,677 155.51 149.6 149.6 150.6 146.3 155.3 36,980 150.13 -2.76%
2026-05-21 0 159.4 159.4 161.4 150.5 165.8 136,110 21,588,630 158.61 153.9 153.9 155.8 145.3 160.1 140,990 153.12 3.98%
2026-05-20 0 153.3 151.4 153.3 149.6 156.2 86,910 13,155,720 151.37 148.0 146.2 148.0 144.4 150.8 90,026 146.13 -1.86%
2026-05-19 0 156.2 156.0 156.2 151.8 161.0 51,810 8,054,694 155.47 150.8 150.6 150.8 146.5 155.4 53,668 150.08 -1.45%
2026-05-18 0 158.5 158.0 158.6 150.1 162.5 93,152 14,532,861 156.01 153.0 152.5 153.1 144.9 156.9 96,492 150.61 1.60%
2026-05-15 0 156.0 155.4 156.0 144.0 156.6 130,890 19,897,084 152.01 150.6 150.0 150.6 139.0 151.2 135,583 146.75 4.70%
2026-05-14 0 149.0 149.0 149.4 141.1 160.0 182,940 27,313,443 149.30 143.8 143.8 144.2 136.2 154.5 189,499 144.14 -5.76%
2026-05-13 0 158.1 156.4 158.1 144.5 165.8 359,320 56,335,456 156.78 152.6 151.0 152.6 139.5 160.1 372,203 151.36 4.63%
2026-05-12 0 151.1 151.1 151.2 143.5 160.0 84,600 12,706,320 150.19 145.9 145.9 146.0 138.5 154.5 87,633 144.99 -2.39%
2026-05-11 0 154.8 154.8 154.9 143.0 156.2 177,560 26,809,039 150.99 149.4 149.4 149.5 138.1 150.8 183,926 145.76 4.88%
2026-05-08 0 147.6 147.0 147.6 145.3 154.0 134,220 19,846,830 147.87 142.5 141.9 142.5 140.3 148.7 139,032 142.75 -2.25%
2026-05-07 0 151.0 151.0 151.5 149.3 163.7 274,890 42,787,056 155.65 145.8 145.8 146.3 144.1 158.0 284,746 150.26 -3.08%
2026-05-06 0 155.8 155.8 156.0 149.6 163.1 265,440 41,454,657 156.17 150.4 150.4 150.6 144.4 157.5 274,957 150.77 -4.65%
2026-05-05 0 163.4 163.4 163.5 159.0 167.5 22,320 3,647,040 163.40 157.7 157.7 157.8 153.5 161.7 23,120 157.74 -0.97%
2026-05-04 0 165.0 164.5 165.0 152.0 166.0 63,750 10,281,589 161.28 159.3 158.8 159.3 146.7 160.3 66,036 155.70 5.10%
2026-04-30 0 157.0 156.9 157.0 153.9 170.8 709,110 115,305,689 162.61 151.6 151.5 151.6 148.6 164.9 734,534 156.98 2.08%
2026-04-29 0 153.8 153.7 153.8 143.1 155.6 715,080 106,976,532 149.60 148.5 148.4 148.5 138.1 150.2 740,718 144.42 7.55%
2026-04-28 0 143.0 142.8 143.0 136.0 155.2 799,986 115,483,438 144.36 138.1 137.9 138.1 131.3 149.8 828,668 139.36 0.35%
2026-04-27 0 142.5 142.5 143.0 125.3 146.8 973,254 132,875,770 136.53 137.6 137.6 138.1 121.0 141.7 1,008,148 131.80 3.26%
2026-04-24 0 138.0 138.0 138.1 136.2 163.3 1,615,093 246,882,566 152.86 133.2 133.2 133.3 131.5 157.6 1,672,999 147.57 -6.76%
2026-04-23 0 148.0 147.9 148.0 125.4 156.0 2,092,600 295,236,227 141.09 142.9 142.8 142.9 121.1 150.6 2,167,627 136.20 12.12%
2026-04-22 0 132.0 132.0 132.1 111.0 140.0 2,394,660 311,863,390 130.23 127.4 127.4 127.5 107.2 135.2 2,480,517 125.73 13.89%
2026-04-21 0 115.9 115.5 115.9 101.0 121.0 1,849,486 210,058,900 113.58 111.9 111.5 111.9 97.50 116.8 1,915,796 109.65 14.87%
2026-04-20 0 100.9 100.8 100.9 92.10 106.7 625,410 62,708,940 100.27 97.41 97.31 97.41 88.91 103.0 647,833 96.798 8.79%
2026-04-17 0 92.75 92.75 93.00 86.70 96.65 598,344 55,277,925 92.385 89.54 89.54 89.78 83.70 93.30 619,797 89.187 3.98%
2026-04-16 0 89.20 89.20 89.30 78.45 90.05 643,870 55,632,822 86.404 86.11 86.11 86.21 75.73 86.93 666,955 83.413 13.70%
2026-04-15 0 78.45 78.45 78.85 78.35 80.90 43,230 3,433,434 79.422 75.73 75.73 76.12 75.64 78.10 44,780 76.673 -1.75%
2026-04-14 0 79.85 79.85 80.00 74.35 84.90 404,250 32,274,034 79.837 77.09 77.09 77.23 71.78 81.96 418,744 77.073 7.47%
2026-04-13 0 74.30 74.05 74.30 74.10 75.30 18,600 1,385,320 74.480 71.73 71.49 71.73 71.54 72.69 19,267 71.902 -0.60%
2026-04-10 0 74.75 74.60 74.90 74.40 76.00 31,050 2,324,680 74.869 72.16 72.02 72.31 71.82 73.37 32,163 72.278 -0.93%
2026-04-09 0 75.45 75.40 75.45 75.00 77.45 42,750 3,258,715 76.227 72.84 72.79 72.84 72.40 74.77 44,283 73.589 -1.69%
2026-04-08 0 76.75 76.40 76.75 74.25 77.45 69,390 5,309,472 76.516 74.09 73.76 74.09 71.68 74.77 71,878 73.868 0.85%
2026-04-02 0 76.10 75.65 76.10 74.25 78.35 38,820 2,949,922 75.990 73.47 73.03 73.47 71.68 75.64 40,212 73.360 0.13%
2026-04-01 0 76.00 75.65 76.00 75.00 77.15 833,640 58,390,461 70.043 73.37 73.03 73.37 72.40 74.48 863,529 67.618 2.70%
2026-03-31 0 74.00 73.95 74.00 74.00 75.20 24,120 1,791,823 74.288 71.44 71.39 71.44 71.44 72.60 24,985 71.717 -1.00%
2026-03-30 0 74.75 74.70 74.75 74.70 76.55 16,170 1,214,341 75.098 72.16 72.11 72.16 72.11 73.90 16,750 72.499 -2.35%
2026-03-27 0 76.55 76.30 76.55 75.25 78.80 28,860 2,216,749 76.810 73.90 73.66 73.90 72.65 76.07 29,895 74.152 0.72%
2026-03-26 0 76.00 75.00 76.00 73.65 77.60 26,850 2,023,693 75.370 73.37 72.40 73.37 71.10 74.91 27,813 72.762 -2.50%
2026-03-25 0 77.95 77.60 77.95 76.90 80.40 48,930 3,838,897 78.457 75.25 74.91 75.25 74.24 77.62 50,684 75.741 0.32%
2026-03-24 0 77.70 77.60 77.70 74.45 78.30 38,368 2,956,107 77.046 75.01 74.91 75.01 71.87 75.59 39,744 74.379 3.67%
2026-03-23 0 74.95 74.50 74.95 74.95 76.85 27,390 2,062,435 75.299 72.36 71.92 72.36 72.36 74.19 28,372 72.693 -2.47%
2026-03-20 0 76.85 76.85 77.25 76.50 80.00 25,440 1,975,860 77.667 74.19 74.19 74.58 73.85 77.23 26,352 74.979 -2.04%
2026-03-19 0 78.45 77.70 78.50 77.40 78.95 25,890 2,017,000 77.907 75.73 75.01 75.78 74.72 76.22 26,818 75.210 -0.82%
2026-03-18 0 79.10 79.10 79.65 78.00 81.90 41,520 3,294,550 79.349 76.36 76.36 76.89 75.30 79.07 43,009 76.602 -0.63%
2026-03-17 0 79.60 79.40 79.60 78.75 81.35 79,710 6,369,967 79.914 76.84 76.65 76.84 76.02 78.53 82,568 77.148 -0.87%
2026-03-16 0 80.30 79.90 80.30 78.50 82.90 213,810 17,244,916 80.655 77.52 77.13 77.52 75.78 80.03 221,476 77.864 2.49%
2026-03-13 0 78.35 78.35 78.40 74.40 86.40 397,560 32,090,419 80.718 75.64 75.64 75.69 71.82 83.41 411,814 77.925 3.77%
2026-03-12 0 75.50 75.50 75.55 75.00 78.35 18,720 1,409,557 75.297 72.89 72.89 72.94 72.40 75.64 19,391 72.691 -0.72%
2026-03-11 0 76.05 75.85 76.05 75.60 78.70 44,460 3,429,058 77.127 73.42 73.22 73.42 72.98 75.98 46,054 74.457 -0.20%
2026-03-10 0 76.20 76.05 76.20 75.10 76.20 58,530 4,434,846 75.770 73.56 73.42 73.56 72.50 73.56 60,628 73.148 2.01%
2026-03-09 0 74.70 74.30 74.70 73.50 76.40 26,250 1,952,664 74.387 72.11 71.73 72.11 70.96 73.76 27,191 71.812 -1.58%
2026-03-06 0 75.90 75.65 75.90 74.25 76.70 40,020 3,039,877 75.959 73.27 73.03 73.27 71.68 74.05 41,455 73.330 1.07%
2026-03-05 0 75.10 75.10 75.15 74.45 77.95 38,760 2,951,532 76.149 72.50 72.50 72.55 71.87 75.25 40,150 73.513 0.67%
2026-03-04 0 74.60 74.55 74.60 73.95 78.75 35,760 2,683,789 75.050 72.02 71.97 72.02 71.39 76.02 37,042 72.452 -1.58%
2026-03-03 0 75.80 75.80 76.30 75.80 82.00 83,280 6,415,119 77.031 73.18 73.18 73.66 73.18 79.16 86,266 74.365 -5.43%
2026-03-02 0 80.15 80.10 80.15 80.00 83.80 61,980 5,010,645 80.843 77.38 77.33 77.38 77.23 80.90 64,202 78.045 -4.64%
2026-02-27 0 84.05 84.00 84.05 83.90 85.20 21,060 1,771,627 84.123 81.14 81.09 81.14 81.00 82.25 21,815 81.211 -0.47%
2026-02-26 0 84.45 84.20 84.65 84.20 86.95 23,100 1,959,796 84.840 81.53 81.29 81.72 81.29 83.94 23,928 81.903 -1.40%
2026-02-25 0 85.65 85.55 85.65 85.00 87.00 34,590 2,955,216 85.436 82.69 82.59 82.69 82.06 83.99 35,830 82.478 0.59%
2026-02-24 0 85.15 85.05 85.15 84.80 88.00 60,210 5,127,921 85.167 82.20 82.11 82.20 81.86 84.95 62,369 82.219 -2.69%
2026-02-23 0 87.50 85.50 87.50 83.90 87.55 6,000 516,058 86.010 84.47 82.54 84.47 81.00 84.52 6,215 83.033 1.86%
2026-02-20 0 85.90 85.45 85.90 85.40 86.00 2,040 174,807 85.690 82.93 82.49 82.93 82.44 83.02 2,113 82.724 -1.21%
2026-02-16 0 86.95 86.15 86.95 85.85 87.80 2,100 181,770 86.557 83.94 83.17 83.94 82.88 84.76 2,175 83.561 1.28%
2026-02-13 0 85.85 85.80 85.85 85.00 86.45 28,440 2,435,323 85.630 82.88 82.83 82.88 82.06 83.46 29,460 82.666 0.06%
2026-02-12 0 85.80 85.80 85.85 85.30 87.85 68,370 5,894,016 86.208 82.83 82.83 82.88 82.35 84.81 70,821 83.224 -2.00%
2026-02-11 0 87.55 87.10 87.65 86.55 88.30 79,350 6,919,944 87.208 84.52 84.09 84.62 83.55 85.24 82,195 84.189 0.11%
2026-02-10 0 87.45 87.30 87.45 87.15 88.75 74,520 6,525,423 87.566 84.42 84.28 84.42 84.13 85.68 77,192 84.535 -0.68%
2026-02-09 0 88.05 88.00 88.05 87.00 90.80 68,640 6,047,955 88.111 85.00 84.95 85.00 83.99 87.66 71,101 85.061 0.51%
2026-02-06 0 87.60 87.40 87.60 86.10 91.80 323,610 28,834,084 89.101 84.57 84.37 84.57 83.12 88.62 335,212 86.017 1.15%
2026-02-05 0 86.60 86.55 86.60 85.25 92.30 196,980 17,375,326 88.209 83.60 83.55 83.60 82.30 89.11 204,042 85.155 1.11%
2026-02-04 0 85.65 85.50 85.65 84.00 87.65 49,080 4,198,408 85.542 82.69 82.54 82.69 81.09 84.62 50,840 82.581 0.65%
2026-02-03 0 85.10 85.10 85.35 84.80 86.95 53,790 4,583,673 85.214 82.15 82.15 82.40 81.86 83.94 55,719 82.265 -1.22%
2026-02-02 0 86.15 85.85 86.15 85.20 88.15 50,460 4,363,182 86.468 83.17 82.88 83.17 82.25 85.10 52,269 83.475 -0.46%
2026-01-30 0 86.55 86.50 86.55 86.30 91.00 124,590 10,970,296 88.051 83.55 83.51 83.55 83.31 87.85 129,057 85.004 -3.03%
2026-01-29 0 89.25 89.25 89.30 85.45 89.25 215,860 18,953,947 87.807 86.16 86.16 86.21 82.49 86.16 223,599 84.767 3.54%
2026-01-28 0 86.20 86.20 86.55 85.90 87.90 141,330 12,218,136 86.451 83.22 83.22 83.55 82.93 84.86 146,397 83.459 -1.09%
2026-01-27 0 87.15 87.10 87.15 86.60 89.20 122,190 10,645,492 87.122 84.13 84.09 84.13 83.60 86.11 126,571 84.107 -1.47%
2026-01-26 0 88.45 88.45 88.85 88.40 91.45 122,730 10,909,758 88.892 85.39 85.39 85.77 85.34 88.28 127,130 85.816 -2.16%
2026-01-23 0 90.40 90.40 90.85 90.20 92.90 210,180 19,131,985 91.027 87.27 87.27 87.71 87.08 89.68 217,716 87.876 -1.74%
2026-01-22 0 92.00 92.00 92.20 90.20 94.45 188,520 17,254,707 91.527 88.82 88.82 89.01 87.08 91.18 195,279 88.359 -1.45%
2026-01-21 0 93.35 93.35 93.40 91.60 102.0 557,670 52,390,059 93.945 90.12 90.12 90.17 88.43 98.47 577,664 90.693 -4.70%
2026-01-20 0 97.95 97.95 98.00 89.15 100.7 1,123,762 108,377,308 96.442 94.56 94.56 94.61 86.06 97.21 1,164,053 93.103 9.87%
2026-01-19 0 89.15 89.15 89.65 88.35 92.85 296,190 26,815,384 90.534 86.06 86.06 86.55 85.29 89.64 306,809 87.401 2.24%
2026-01-16 0 87.20 87.15 87.20 87.00 92.45 130,200 11,538,417 88.621 84.18 84.13 84.18 83.99 89.25 134,868 85.553 -2.57%
2026-01-15 0 89.50 89.50 90.00 88.65 95.00 289,620 26,323,362 90.889 86.40 86.40 86.88 85.58 91.71 300,004 87.743 0.45%
2026-01-14 0 89.10 89.10 89.20 87.50 91.10 225,300 20,100,271 89.216 86.02 86.02 86.11 84.47 87.95 233,378 86.128 1.71%
2026-01-13 0 87.60 87.55 87.80 87.20 88.75 101,850 8,954,029 87.914 84.57 84.52 84.76 84.18 85.68 105,502 84.871 -0.06%
2026-01-12 0 87.65 87.70 87.85 87.25 88.70 102,930 9,039,996 87.827 84.62 84.66 84.81 84.23 85.63 106,620 84.787 -0.62%
2026-01-09 0 88.20 88.20 88.25 85.75 92.35 246,960 22,104,641 89.507 85.15 85.15 85.20 82.78 89.15 255,814 86.409 2.44%
2026-01-08 0 86.10 86.10 86.65 85.50 89.15 85,500 7,384,722 86.371 83.12 83.12 83.65 82.54 86.06 88,565 83.382 -1.37%
2026-01-07 0 87.30 87.30 88.10 87.10 90.45 89,430 7,898,892 88.325 84.28 84.28 85.05 84.09 87.32 92,636 85.268 -2.89%
2026-01-06 0 89.90 89.85 90.00 87.45 93.05 220,352 19,785,263 89.789 86.79 86.74 86.88 84.42 89.83 228,252 86.682 2.16%
2026-01-05 0 88.00 87.75 88.00 83.60 88.45 125,438 10,879,997 86.736 84.95 84.71 84.95 80.71 85.39 129,935 83.734 2.86%
2026-01-02 0 85.55 85.50 86.25 85.10 86.85 15,720 1,351,128 85.950 82.59 82.54 83.26 82.15 83.84 16,284 82.975 -0.06%
2025-12-31 0 85.60 85.25 85.60 84.80 87.00 36,990 3,172,852 85.776 82.64 82.30 82.64 81.86 83.99 38,316 82.807 -0.35%
2025-12-30 0 85.90 85.80 85.90 85.25 88.85 140,070 12,122,418 86.545 82.93 82.83 82.93 82.30 85.77 145,092 83.550 -2.44%
2025-12-29 0 88.05 88.05 88.40 88.00 90.80 81,030 7,248,612 89.456 85.00 85.00 85.34 84.95 87.66 83,935 86.360 -0.79%
2025-12-24 0 88.75 88.60 88.75 88.40 90.05 50,820 4,526,490 89.069 85.68 85.53 85.68 85.34 86.93 52,642 85.986 -0.78%
2025-12-23 0 89.45 89.45 89.90 89.45 94.50 168,960 15,290,761 90.499 86.35 86.35 86.79 86.35 91.23 175,018 87.367 -3.51%
2025-12-22 0 92.70 92.70 93.00 90.90 95.00 216,930 20,261,382 93.401 89.49 89.49 89.78 87.75 91.71 224,708 90.168 1.20%
2025-12-19 0 91.60 91.60 92.00 91.40 96.10 251,010 23,420,860 93.306 88.43 88.43 88.82 88.24 92.77 260,010 90.077 -2.76%
2025-12-18 0 94.20 94.20 94.35 90.20 99.20 542,750 51,531,257 94.945 90.94 90.94 91.08 87.08 95.77 562,209 91.658 1.89%
2025-12-17 0 92.45 92.40 92.45 92.00 99.75 482,250 45,565,579 94.485 89.25 89.20 89.25 88.82 96.30 499,540 91.215 -4.10%
2025-12-16 0 96.40 96.40 96.45 93.05 106.0 1,095,950 110,592,074 100.91 93.06 93.06 93.11 89.83 102.3 1,135,243 97.417 0.42%
2025-12-15 0 96.00 95.95 96.00 87.85 103.0 1,375,470 134,232,418 97.590 92.68 92.63 92.68 84.81 99.43 1,424,785 94.212 9.28%
2025-12-12 0 87.85 87.25 87.85 83.80 89.05 175,200 15,326,154 87.478 84.81 84.23 84.81 80.90 85.97 181,482 84.450 2.08%
2025-12-11 0 86.80 86.80 86.85 86.60 91.90 180,060 15,911,110 88.366 83.08 83.08 83.13 82.89 87.96 188,128 84.576 -4.62%
2025-12-10 0 91.00 90.40 91.00 89.90 95.00 146,040 13,504,116 92.469 87.10 86.52 87.10 86.04 90.93 152,583 88.503 -1.83%
2025-12-09 0 92.70 92.70 92.90 91.60 94.00 64,080 5,937,294 92.654 88.72 88.72 88.92 87.67 89.97 66,951 88.681 -0.11%
2025-12-08 0 92.80 92.80 93.45 92.50 98.00 108,570 10,162,371 93.602 88.82 88.82 89.44 88.53 93.80 113,435 89.588 -2.83%
2025-12-05 0 95.50 95.40 95.50 94.25 98.15 156,660 15,093,340 96.345 91.40 91.31 91.40 90.21 93.94 163,679 92.213 0.53%
2025-12-04 0 95.00 95.00 95.55 94.85 97.70 74,250 7,096,404 95.574 90.93 90.93 91.45 90.78 93.51 77,577 91.476 -1.96%
2025-12-03 0 96.90 96.85 96.90 94.60 99.80 167,730 16,098,319 95.978 92.74 92.70 92.74 90.54 95.52 175,245 91.862 -0.87%
2025-12-02 0 97.75 97.15 97.75 96.00 100.9 135,000 13,230,450 98.003 93.56 92.98 93.56 91.88 96.57 141,049 93.801 -0.46%
2025-12-01 0 98.20 98.20 98.60 97.90 101.8 109,920 10,953,118 99.646 93.99 93.99 94.37 93.70 97.43 114,845 95.373 -2.87%
2025-11-28 0 101.1 101.1 101.2 98.90 102.4 198,630 19,948,446 100.43 96.76 96.76 96.86 94.66 98.01 207,530 96.123 1.20%
2025-11-27 0 99.90 99.85 99.90 99.90 107.1 421,380 43,213,292 102.55 95.62 95.57 95.62 95.62 102.5 440,260 98.154 -0.20%
2025-11-26 0 100.1 100.1 100.7 99.10 103.7 209,610 21,146,370 100.88 95.81 95.81 96.38 94.85 99.25 219,002 96.558 -0.89%
2025-11-25 0 101.0 101.0 101.3 100.0 106.1 306,510 31,363,455 102.32 96.67 96.67 96.96 95.71 101.5 320,243 97.936 -2.98%
2025-11-24 0 104.1 104.1 104.2 100.1 107.5 660,660 68,842,026 104.20 99.64 99.64 99.73 95.81 102.9 690,261 99.733 2.66%
2025-11-21 0 101.4 101.4 101.6 92.50 112.0 1,670,076 173,080,876 103.64 97.05 97.05 97.24 88.53 107.2 1,744,905 99.192 4.32%
2025-11-20 0 97.20 97.10 97.20 96.85 104.9 283,320 27,981,489 98.763 93.03 92.94 93.03 92.70 100.4 296,014 94.527 -5.17%
2025-11-19 0 102.5 102.3 102.5 99.00 105.3 382,410 38,985,148 101.95 98.10 97.91 98.10 94.75 100.8 399,544 97.574 1.18%
2025-11-18 0 101.3 101.3 101.6 100.2 110.8 325,530 33,673,770 103.44 96.96 96.96 97.24 95.90 106.0 340,116 99.007 -3.98%
2025-11-17 0 105.5 105.5 105.6 101.7 110.4 480,240 50,067,318 104.25 101.0 101.0 101.1 97.34 105.7 501,758 99.784 -2.94%
2025-11-14 0 108.7 108.7 108.9 106.0 123.9 1,561,570 177,964,351 113.97 104.0 104.0 104.2 101.5 118.6 1,631,538 109.08 -3.55%
2025-11-13 0 112.7 112.6 112.7 106.8 131.5 2,474,730 299,112,920 120.87 107.9 107.8 107.9 102.2 125.9 2,585,612 115.68 -3.59%
2025-11-12 0 116.9 116.8 116.9 90.75 123.0 2,339,510 258,902,568 110.67 111.9 111.8 111.9 86.86 117.7 2,444,334 105.92 28.96%
2025-11-11 0 90.65 90.65 91.00 89.50 95.55 199,230 18,166,548 91.184 86.76 86.76 87.10 85.66 91.45 208,157 87.273 -3.15%
2025-11-10 0 93.60 93.60 94.05 82.00 98.80 935,968 87,215,690 93.182 89.59 89.59 90.02 78.48 94.56 977,905 89.186 13.18%
2025-11-07 0 82.70 82.60 82.70 80.20 84.55 79,530 6,510,201 81.858 79.15 79.06 79.15 76.76 80.92 83,093 78.348 -2.65%
2025-11-06 0 84.95 84.95 85.00 84.25 86.55 40,560 3,458,119 85.259 81.31 81.31 81.35 80.64 82.84 42,377 81.603 0.47%
2025-11-05 0 84.55 84.70 84.75 83.05 86.20 26,550 2,259,102 85.089 80.92 81.07 81.12 79.49 82.50 27,740 81.440 -2.14%
2025-11-04 0 86.40 86.05 86.40 85.95 88.55 36,270 3,142,755 86.649 82.69 82.36 82.69 82.26 84.75 37,895 82.933 -2.70%
2025-11-03 0 88.80 88.60 88.80 86.00 89.20 107,400 9,415,765 87.670 84.99 84.80 84.99 82.31 85.37 112,212 83.910 1.14%
2025-10-31 0 87.80 87.80 87.85 86.30 94.15 115,080 10,201,474 88.647 84.03 84.03 84.08 82.60 90.11 120,236 84.845 -4.04%
2025-10-30 0 91.50 91.45 91.50 91.20 96.40 80,880 7,510,930 92.865 87.58 87.53 87.58 87.29 92.27 84,504 88.883 -4.09%
2025-10-28 0 95.40 95.30 95.40 95.30 99.75 63,420 6,156,972 97.082 91.31 91.21 91.31 91.21 95.47 66,262 92.919 -0.42%
2025-10-27 0 95.80 95.80 96.00 95.50 96.50 57,480 5,520,892 96.049 91.69 91.69 91.88 91.40 92.36 60,055 91.930 0.31%
2025-10-24 0 95.50 95.50 95.85 94.30 100.0 131,800 12,688,332 96.270 91.40 91.40 91.74 90.26 95.71 137,705 92.141 -0.31%
2025-10-23 0 95.80 95.80 95.90 95.15 101.2 146,460 14,107,893 96.326 91.69 91.69 91.79 91.07 96.86 153,022 92.195 -5.34%
2025-10-22 0 101.2 101.1 101.2 100.4 106.5 147,720 15,053,934 101.91 96.86 96.76 96.86 96.09 101.9 154,339 97.538 -4.80%
2025-10-21 0 106.3 106.2 106.3 106.0 107.7 77,400 8,289,465 107.10 101.7 101.6 101.7 101.5 103.1 80,868 102.51 -0.84%
2025-10-20 0 107.2 106.9 107.2 106.4 113.0 118,532 12,864,320 108.53 102.6 102.3 102.6 101.8 108.2 123,843 103.88 -3.77%
2025-10-17 0 111.4 111.3 111.4 111.1 119.0 105,990 12,096,117 114.13 106.6 106.5 106.6 106.3 113.9 110,739 109.23 -5.99%
2025-10-16 0 118.5 118.5 118.8 117.2 121.4 95,370 11,374,152 119.26 113.4 113.4 113.7 112.2 116.2 99,643 114.15 0.59%
2025-10-15 0 117.8 117.8 118.2 116.5 119.7 59,130 7,003,911 118.45 112.7 112.7 113.1 111.5 114.6 61,779 113.37 0.34%
2025-10-14 0 117.4 117.2 117.4 116.1 120.6 99,900 11,739,591 117.51 112.4 112.2 112.4 111.1 115.4 104,376 112.47 -1.34%
2025-10-13 0 119.0 119.0 119.4 115.6 119.4 156,390 18,379,380 117.52 113.9 113.9 114.3 110.6 114.3 163,397 112.48 -1.41%
2025-10-10 0 120.7 120.7 120.9 118.4 124.8 287,610 35,161,980 122.26 115.5 115.5 115.7 113.3 119.4 300,497 117.01 1.51%
2025-10-09 0 118.9 118.5 118.9 118.0 122.1 190,530 22,779,330 119.56 113.8 113.4 113.8 112.9 116.9 199,067 114.43 -0.42%
2025-10-08 0 119.4 119.5 120.0 119.1 120.9 8,190 978,642 119.49 114.3 114.4 114.9 114.0 115.7 8,557 114.37 -1.16%
2025-10-06 0 120.8 120.8 121.0 119.0 122.9 10,590 1,274,433 120.34 115.6 115.6 115.8 113.9 117.6 11,064 115.18 0.25%
2025-10-03 0 120.5 120.1 120.7 119.5 121.5 14,250 1,713,990 120.28 115.3 114.9 115.5 114.4 116.3 14,888 115.12 -0.58%
2025-10-02 0 121.2 121.2 121.5 119.5 122.2 25,260 3,054,867 120.94 116.0 116.0 116.3 114.4 117.0 26,392 115.75 0.08%
2025-09-30 0 121.1 121.1 121.5 118.7 126.0 289,680 35,376,924 122.12 115.9 115.9 116.3 113.6 120.6 302,659 116.89 0.75%
2025-09-29 0 120.2 120.2 120.3 118.4 121.0 94,110 11,263,197 119.68 115.0 115.0 115.1 113.3 115.8 98,327 114.55 0.92%
2025-09-26 0 119.1 119.1 119.6 118.7 124.7 197,270 23,866,702 120.98 114.0 114.0 114.5 113.6 119.4 206,109 115.80 -1.41%
2025-09-25 0 120.8 120.5 120.8 119.0 123.4 160,440 19,275,567 120.14 115.6 115.3 115.6 113.9 118.1 167,629 114.99 -0.90%
2025-09-24 0 121.9 121.9 122.2 120.8 128.5 222,330 27,336,003 122.95 116.7 116.7 117.0 115.6 123.0 232,292 117.68 -3.33%
2025-09-23 0 126.1 125.8 126.1 122.4 128.5 360,990 45,180,027 125.16 120.7 120.4 120.7 117.2 123.0 377,164 119.79 2.35%
2025-09-22 0 123.2 123.1 123.5 121.6 124.2 109,110 13,427,823 123.07 117.9 117.8 118.2 116.4 118.9 113,999 117.79 1.32%
2025-09-19 0 121.6 121.6 121.9 121.3 127.0 320,430 39,484,050 123.22 116.4 116.4 116.7 116.1 121.6 334,787 117.94 -3.11%
2025-09-18 0 125.5 125.5 125.6 124.0 136.0 752,880 96,737,553 128.49 120.1 120.1 120.2 118.7 130.2 786,613 122.98 -5.64%
2025-09-17 0 133.0 132.8 133.0 132.2 148.8 1,377,400 188,484,107 136.84 127.3 127.1 127.3 126.5 142.4 1,439,116 130.97 -5.14%
2025-09-16 0 140.2 140.2 140.5 128.0 182.7 3,473,280 527,418,127 151.85 134.2 134.2 134.5 122.5 174.9 3,628,903 145.34 6.21%
2025-09-15 0 132.0 132.0 132.3 118.3 138.7 888,080 116,819,492 131.54 126.3 126.3 126.6 113.2 132.8 927,871 125.90 8.11%
2025-09-12 0 122.1 122.1 122.6 118.3 125.6 339,930 41,841,483 123.09 116.9 116.9 117.3 113.2 120.2 355,161 117.81 1.50%
2025-09-11 0 120.3 120.3 120.5 117.6 123.5 233,020 27,806,558 119.33 115.1 115.1 115.3 112.6 118.2 243,461 114.21 0.92%
2025-09-10 0 119.2 119.2 119.4 118.2 126.4 237,960 28,630,328 120.32 114.1 114.1 114.3 113.1 121.0 248,622 115.16 -5.02%
2025-09-09 0 125.5 125.5 125.8 125.5 127.4 50,730 6,387,222 125.91 120.1 120.1 120.4 120.1 121.9 53,003 120.51 -1.03%
2025-09-08 0 126.8 126.8 127.1 125.6 135.7 593,340 78,413,876 132.16 121.4 121.4 121.6 120.2 129.9 619,925 126.49 -6.97%
2025-09-05 0 136.3 136.3 136.5 128.9 136.3 54,300 7,222,581 133.01 130.5 130.5 130.6 123.4 130.5 56,733 127.31 5.99%
2025-09-04 0 128.6 128.6 128.7 126.6 133.8 41,910 5,394,484 128.72 123.1 123.1 123.2 121.2 128.1 43,788 123.20 -2.87%
2025-09-03 0 132.4 132.4 133.5 132.1 134.6 43,200 5,757,645 133.28 126.7 126.7 127.8 126.4 128.8 45,136 127.56 -0.82%
2025-09-02 0 133.5 133.5 134.0 133.1 137.9 15,600 2,087,565 133.82 127.8 127.8 128.3 127.4 132.0 16,299 128.08 -0.60%
2025-09-01 0 134.3 134.3 135.2 132.8 136.9 37,500 5,058,522 134.89 128.5 128.5 129.4 127.1 131.0 39,180 129.11 -1.76%
2025-08-29 0 136.7 136.7 137.9 134.6 138.3 28,800 3,938,895 136.77 130.8 130.8 132.0 128.8 132.4 30,090 130.90 0.96%
2025-08-28 0 135.4 135.4 136.3 134.1 138.5 52,150 7,100,105 136.15 129.6 129.6 130.5 128.3 132.6 54,487 130.31 0.00%
2025-08-27 0 135.4 135.3 136.0 135.0 144.0 75,650 10,433,230 137.91 129.6 129.5 130.2 129.2 137.8 79,040 132.00 -5.84%
2025-08-26 0 143.8 142.9 143.9 142.1 146.7 53,580 7,711,092 143.92 137.6 136.8 137.7 136.0 140.4 55,981 137.75 0.00%
2025-08-25 0 143.8 143.8 143.9 142.1 155.2 100,830 14,732,013 146.11 137.6 137.6 137.7 136.0 148.5 105,348 139.84 -7.35%
2025-08-22 0 155.2 155.0 155.2 149.0 158.5 142,490 21,974,530 154.22 148.5 148.4 148.5 142.6 151.7 148,874 147.60 5.08%
2025-08-21 0 147.7 146.8 147.7 144.6 148.9 51,260 7,552,874 147.34 141.4 140.5 141.4 138.4 142.5 53,557 141.03 2.36%
2025-08-20 0 144.3 144.0 144.3 140.3 146.5 50,910 7,324,161 143.86 138.1 137.8 138.1 134.3 140.2 53,191 137.70 -0.82%
2025-08-19 0 145.5 144.6 145.5 142.9 148.8 55,020 8,070,981 146.69 139.3 138.4 139.3 136.8 142.4 57,485 140.40 -0.95%
2025-08-18 0 146.9 146.1 146.9 142.0 147.9 87,016 12,561,897 144.36 140.6 139.8 140.6 135.9 141.6 90,915 138.17 3.09%
2025-08-15 0 142.5 141.1 142.5 139.0 143.9 54,975 7,763,346 141.22 136.4 135.0 136.4 133.0 137.7 57,438 135.16 -0.21%
2025-08-14 0 142.8 141.8 142.8 139.8 144.7 57,210 8,144,028 142.35 136.7 135.7 136.7 133.8 138.5 59,773 136.25 0.85%
2025-08-13 0 141.6 141.1 141.6 137.7 144.8 96,379 13,665,704 141.79 135.5 135.0 135.5 131.8 138.6 100,697 135.71 2.68%
2025-08-12 0 137.9 137.1 137.9 134.0 139.8 61,170 8,368,158 136.80 132.0 131.2 132.0 128.3 133.8 63,911 130.94 1.03%
2025-08-11 0 136.5 135.1 137.0 135.0 140.9 60,870 8,423,745 138.39 130.6 129.3 131.1 129.2 134.9 63,597 132.45 -0.36%
2025-08-08 0 137.0 136.6 137.0 136.3 140.0 58,080 8,023,107 138.14 131.1 130.7 131.1 130.5 134.0 60,682 132.21 -1.44%
2025-08-07 0 139.0 138.3 139.0 135.5 141.9 70,560 9,758,079 138.29 133.0 132.4 133.0 129.7 135.8 73,722 132.36 1.24%
2025-08-06 0 137.3 136.3 137.3 133.8 138.1 70,830 9,598,113 135.51 131.4 130.5 131.4 128.1 132.2 74,004 129.70 1.10%
2025-08-05 0 135.8 134.2 135.9 130.5 136.3 78,420 10,456,176 133.34 130.0 128.4 130.1 124.9 130.5 81,934 127.62 0.97%
2025-08-04 0 134.5 134.5 134.7 133.1 136.7 65,730 8,889,313 135.24 128.7 128.7 128.9 127.4 130.8 68,675 129.44 -0.88%
2025-08-01 0 135.7 134.8 135.7 131.1 136.5 72,990 9,786,588 134.08 129.9 129.0 129.9 125.5 130.6 76,260 128.33 2.73%
2025-07-31 0 132.1 132.0 132.5 131.0 133.7 78,930 10,449,153 132.39 126.4 126.3 126.8 125.4 128.0 82,467 126.71 -0.08%
2025-07-30 0 132.2 132.0 133.0 130.4 137.3 69,930 9,323,145 133.32 126.5 126.3 127.3 124.8 131.4 73,063 127.60 -3.08%
2025-07-29 0 136.4 135.9 136.4 133.1 137.7 71,550 9,692,661 135.47 130.6 130.1 130.6 127.4 131.8 74,756 129.66 -0.22%
2025-07-28 0 136.7 135.1 136.7 134.3 138.7 68,580 9,364,494 136.55 130.8 129.3 130.8 128.5 132.8 71,653 130.69 0.44%
2025-07-25 0 136.1 135.6 136.3 135.5 140.9 70,140 9,705,903 138.38 130.3 129.8 130.5 129.7 134.9 73,283 132.44 -3.41%
2025-07-24 0 140.9 140.2 140.9 139.9 143.0 71,465 10,079,386 141.04 134.9 134.2 134.9 133.9 136.9 74,667 134.99 0.00%
2025-07-23 0 140.9 139.0 140.9 136.2 144.8 72,510 10,244,289 141.28 134.9 133.0 134.9 130.4 138.6 75,759 135.22 1.37%
2025-07-22 0 139.0 138.0 139.0 138.0 142.4 70,800 9,912,735 140.01 133.0 132.1 133.0 132.1 136.3 73,972 134.01 -1.49%
2025-07-21 0 141.1 140.4 141.1 136.0 142.7 74,824 10,380,052 138.73 135.0 134.4 135.0 130.2 136.6 78,177 132.78 0.07%
2025-07-18 0 141.0 140.5 141.0 134.0 143.4 123,990 17,336,067 139.82 135.0 134.5 135.0 128.3 137.3 129,545 133.82 3.98%
2025-07-17 0 135.6 135.1 135.6 131.5 137.9 93,000 12,479,442 134.19 129.8 129.3 129.8 125.9 132.0 97,167 128.43 1.80%
2025-07-16 0 133.2 132.8 133.2 130.0 133.9 72,130 9,537,585 132.23 127.5 127.1 127.5 124.4 128.2 75,362 126.56 1.99%
2025-07-15 0 130.6 130.2 130.6 128.0 132.5 73,440 9,517,749 129.60 125.0 124.6 125.0 122.5 126.8 76,731 124.04 -1.36%
2025-07-14 0 132.4 131.5 132.4 130.0 134.6 73,050 9,656,580 132.19 126.7 125.9 126.7 124.4 128.8 76,323 126.52 0.15%
2025-07-11 0 132.2 131.9 132.2 131.4 139.1 84,600 11,335,407 133.99 126.5 126.2 126.5 125.8 133.1 88,391 128.24 -3.99%
2025-07-10 0 137.7 137.6 137.7 135.7 141.0 72,690 10,004,577 137.63 131.8 131.7 131.8 129.9 135.0 75,947 131.73 0.15%
2025-07-09 0 137.5 136.9 137.5 136.0 144.0 73,830 10,272,609 139.14 131.6 131.0 131.6 130.2 137.8 77,138 133.17 -4.51%
2025-07-08 0 144.0 143.5 144.0 139.0 147.9 97,800 14,272,500 145.94 137.8 137.3 137.8 133.0 141.6 102,182 139.68 1.91%
2025-07-07 0 141.3 141.3 141.5 132.1 143.1 129,644 18,181,942 140.25 135.2 135.2 135.4 126.4 137.0 135,453 134.23 5.68%
2025-07-04 0 133.7 133.7 134.0 129.8 134.0 76,320 10,111,647 132.49 128.0 128.0 128.3 124.2 128.3 79,740 126.81 0.60%
2025-07-03 0 132.9 132.0 132.9 130.3 134.6 77,430 10,271,655 132.66 127.2 126.3 127.2 124.7 128.8 80,899 126.97 0.23%
2025-07-02 0 132.6 132.5 132.6 128.6 133.7 77,520 10,219,161 131.83 126.9 126.8 126.9 123.1 128.0 80,993 126.17 0.00%
2025-06-30 0 132.6 132.6 133.4 126.8 135.5 89,228 11,731,140 131.47 126.9 126.9 127.7 121.4 129.7 93,226 125.84 4.41%
2025-06-27 0 127.0 127.0 128.0 127.0 131.5 44,220 5,718,762 129.33 121.6 121.6 122.5 121.6 125.9 46,201 123.78 -0.86%
2025-06-26 0 128.1 128.0 128.1 126.7 133.7 59,010 7,633,602 129.36 122.6 122.5 122.6 121.3 128.0 61,654 123.81 -4.69%
2025-06-25 0 134.4 134.0 134.1 131.1 135.6 42,060 5,615,760 133.52 128.6 128.3 128.3 125.5 129.8 43,945 127.79 -0.22%
2025-06-24 0 134.7 134.7 134.8 130.4 136.3 80,156 10,743,122 134.03 128.9 128.9 129.0 124.8 130.5 83,747 128.28 2.05%
2025-06-23 0 132.0 131.8 132.0 125.0 134.0 63,930 8,371,908 130.95 126.3 126.1 126.3 119.6 128.3 66,794 125.34 -3.30%
2025-06-20 0 136.5 136.5 137.7 136.0 148.9 119,670 16,963,512 141.75 130.6 130.6 131.8 130.2 142.5 125,032 135.67 -2.08%
2025-06-19 0 139.4 139.4 140.8 138.0 150.0 105,359 15,078,940 143.12 133.4 133.4 134.8 132.1 143.6 110,080 136.98 -5.81%
2025-06-18 0 148.0 147.7 148.1 128.5 149.6 393,166 55,661,414 141.57 141.7 141.4 141.7 123.0 143.2 410,782 135.50 14.20%
2025-06-17 0 129.6 129.6 129.7 128.0 131.9 59,760 7,737,045 129.47 124.0 124.0 124.1 122.5 126.2 62,438 123.92 0.00%
2025-06-16 0 129.6 129.3 129.6 127.1 131.0 63,210 8,196,723 129.67 124.0 123.8 124.0 121.6 125.4 66,042 124.11 0.47%
2025-06-13 0 129.0 129.0 129.5 126.6 129.0 64,680 8,282,457 128.05 123.5 123.5 123.9 121.2 123.5 67,578 122.56 0.00%
2025-06-12 0 129.0 129.0 129.2 126.2 131.9 82,830 10,612,776 128.13 123.5 123.5 123.7 120.8 126.2 86,541 122.63 -2.27%
2025-06-11 0 132.0 132.0 132.8 124.0 134.9 181,780 23,741,976 130.61 126.3 126.3 127.1 118.7 129.1 189,925 125.01 4.76%
2025-06-10 0 126.0 126.0 126.4 123.1 126.0 69,768 8,721,350 125.01 120.6 120.6 121.0 117.8 120.6 72,894 119.64 0.80%
2025-06-09 0 125.0 124.0 125.0 122.1 125.0 113,580 14,040,357 123.62 119.6 118.7 119.6 116.9 119.6 118,669 118.32 0.81%
2025-06-06 0 124.0 122.8 124.0 121.8 124.5 92,370 11,329,338 122.65 118.7 117.5 118.7 116.6 119.2 96,509 117.39 -0.40%
2025-06-05 0 124.5 124.3 124.5 122.4 125.6 72,690 9,000,881 123.83 119.2 119.0 119.2 117.2 120.2 75,947 118.52 -0.08%
2025-06-04 0 124.6 124.3 124.7 122.4 125.0 90,420 11,142,720 123.23 119.3 119.0 119.4 117.2 119.6 94,471 117.95 -0.16%
2025-06-03 0 124.8 124.6 124.8 123.9 125.9 52,470 6,562,119 125.06 119.4 119.3 119.4 118.6 120.5 54,821 119.70 -0.64%
2025-06-02 0 125.6 124.8 125.7 121.8 125.6 54,000 6,683,775 123.77 120.2 119.4 120.3 116.6 120.2 56,420 118.47 0.48%
2025-05-30 0 125.0 124.8 125.0 123.6 127.0 103,290 12,845,466 124.36 119.6 119.4 119.6 118.3 121.6 107,918 119.03 -0.71%
2025-05-29 0 125.9 125.6 125.9 124.6 128.0 67,390 8,471,319 125.71 120.5 120.2 120.5 119.3 122.5 70,409 120.32 -0.16%
2025-05-28 0 126.1 125.5 126.1 124.8 127.0 55,620 7,003,542 125.92 120.7 120.1 120.7 119.4 121.6 58,112 120.52 0.08%
2025-05-27 0 126.0 125.8 126.0 123.9 128.8 59,270 7,498,878 126.52 120.6 120.4 120.6 118.6 123.3 61,926 121.09 0.08%
2025-05-26 0 125.9 125.8 125.9 123.0 127.5 52,924 6,602,554 124.76 120.5 120.4 120.5 117.7 122.0 55,295 119.41 -0.87%
2025-05-23 0 127.0 126.4 127.0 125.0 128.8 58,350 7,386,535 126.59 121.6 121.0 121.6 119.6 123.3 60,964 121.16 0.40%
2025-05-22 0 126.5 126.2 126.6 125.9 129.0 93,450 11,898,603 127.33 121.1 120.8 121.2 120.5 123.5 97,637 121.87 -1.17%
2025-05-21 0 128.0 127.1 128.0 126.5 131.1 104,071 13,290,138 127.70 122.5 121.6 122.5 121.1 125.5 108,734 122.23 -2.14%
2025-05-20 0 130.8 130.8 131.3 127.0 133.8 122,350 16,087,416 131.49 125.2 125.2 125.7 121.6 128.1 127,832 125.85 1.32%
2025-05-19 0 129.1 129.1 129.5 126.0 132.0 93,030 12,027,987 129.29 123.6 123.6 123.9 120.6 126.3 97,198 123.75 0.23%
2025-05-16 0 128.8 128.7 128.8 123.0 130.0 152,692 19,221,833 125.89 123.3 123.2 123.3 117.7 124.4 159,533 120.49 0.86%
2025-05-15 0 127.7 127.7 128.5 126.0 133.2 175,620 22,510,284 128.18 122.2 122.2 123.0 120.6 127.5 183,489 122.68 -3.26%
2025-05-14 0 132.0 132.0 132.4 130.7 141.4 348,990 47,693,365 136.66 126.3 126.3 126.7 125.1 135.3 364,627 130.80 0.08%
2025-05-13 0 131.9 131.9 132.0 117.0 132.0 480,916 60,712,142 126.24 126.2 126.2 126.3 112.0 126.3 502,464 120.83 3.86%
2025-05-12 0 127.0 127.0 127.1 122.9 143.5 636,471 81,941,966 128.74 121.6 121.6 121.6 117.6 137.3 664,989 123.22 -12.11%
2025-05-09 0 144.5 144.4 144.5 140.0 162.8 654,988 97,085,587 148.22 138.3 138.2 138.3 134.0 155.8 684,335 141.87 -8.78%
2025-05-08 0 158.4 158.3 158.4 152.0 197.6 3,268,382 567,839,876 173.74 151.6 151.5 151.6 145.5 189.1 3,414,825 166.29

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