FWD Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01828  2025-07-07    
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
2026-09-18 0 34.92 34.92 34.94 33.26 34.92 10,957,935 381,696,695 34.833 34.92 34.92 34.94 33.26 34.92 10,957,935 34.833 3.31%
2026-09-17 0 33.80 33.64 33.80 32.82 33.98 500,301 16,804,177 33.588 33.80 33.64 33.80 32.82 33.98 500,301 33.588 0.96%
2026-09-16 0 33.48 33.48 33.52 33.20 34.70 563,003 18,947,003 33.653 33.48 33.48 33.52 33.20 34.70 563,003 33.653 -2.67%
2026-09-15 0 34.40 34.38 34.40 34.00 35.16 768,566 26,519,562 34.505 34.40 34.38 34.40 34.00 35.16 768,566 34.505 0.82%
2026-09-14 0 34.12 34.00 34.12 33.30 34.14 423,956 14,350,335 33.849 34.12 34.00 34.12 33.30 34.14 423,956 33.849 1.85%
2026-09-11 0 33.50 33.30 33.50 32.76 33.60 267,152 8,913,332 33.364 33.50 33.30 33.50 32.76 33.60 267,152 33.364 0.84%
2026-09-10 0 33.22 33.22 33.28 32.92 33.40 455,644 15,075,040 33.085 33.22 33.22 33.28 32.92 33.40 455,644 33.085 -1.42%
2026-09-09 0 33.70 33.68 33.70 32.72 33.70 498,000 16,596,991 33.327 33.70 33.68 33.70 32.72 33.70 498,000 33.327 2.43%
2026-09-08 0 32.90 32.88 32.90 32.78 33.48 315,720 10,411,078 32.976 32.90 32.88 32.90 32.78 33.48 315,720 32.976 -0.42%
2026-09-07 0 33.04 33.04 33.06 32.92 34.12 297,149 9,866,757 33.205 33.04 33.04 33.06 32.92 34.12 297,149 33.205 -2.25%
2026-09-04 0 33.80 33.70 33.80 33.46 34.18 558,281 18,876,976 33.813 33.80 33.70 33.80 33.46 34.18 558,281 33.813 0.66%
2026-09-03 0 33.58 33.58 33.64 32.98 33.78 787,376 26,349,185 33.465 33.58 33.58 33.64 32.98 33.78 787,376 33.465 1.39%
2026-09-02 0 33.12 33.04 33.12 31.80 33.18 731,941 23,959,869 32.735 33.12 33.04 33.12 31.80 33.18 731,941 32.735 2.60%
2026-09-01 0 32.28 32.28 32.34 31.80 32.58 427,084 13,737,696 32.166 32.28 32.28 32.34 31.80 32.58 427,084 32.166 0.12%
2026-08-31 0 32.24 32.20 32.24 31.16 33.32 1,034,076 33,037,966 31.949 32.24 32.20 32.24 31.16 33.32 1,034,076 31.949 -2.83%
2026-08-28 0 33.18 33.18 33.20 31.38 33.24 1,670,366 54,794,073 32.804 33.18 33.18 33.20 31.38 33.24 1,670,366 32.804 5.67%
2026-08-27 0 31.40 31.40 31.46 30.00 31.66 721,743 22,491,629 31.163 31.40 31.40 31.46 30.00 31.66 721,743 31.163 4.39%
2026-08-26 0 30.08 30.08 30.20 29.10 31.30 989,224 30,299,686 30.630 30.08 30.08 30.20 29.10 31.30 989,224 30.630 3.08%
2026-08-25 0 29.18 29.02 29.18 28.36 29.30 242,697 7,007,976 28.875 29.18 29.02 29.18 28.36 29.30 242,697 28.875 2.89%
2026-08-24 0 28.36 28.36 28.38 27.90 28.54 298,313 8,419,025 28.222 28.36 28.36 28.38 27.90 28.54 298,313 28.222 1.29%
2026-08-21 0 28.00 27.98 28.00 27.50 28.10 210,036 5,867,545 27.936 28.00 27.98 28.00 27.50 28.10 210,036 27.936 0.65%
2026-08-20 0 27.82 27.76 27.82 27.70 28.24 199,345 5,564,029 27.912 27.82 27.76 27.82 27.70 28.24 199,345 27.912 0.36%
2026-08-19 0 27.72 27.70 27.72 27.70 29.00 430,422 12,071,597 28.046 27.72 27.70 27.72 27.70 29.00 430,422 28.046 -4.68%
2026-08-18 0 29.08 29.04 29.08 28.94 29.38 71,011 2,067,556 29.116 29.08 29.04 29.08 28.94 29.38 71,011 29.116 -1.89%
2026-08-17 0 29.64 29.64 29.68 29.00 29.80 283,812 8,402,513 29.606 29.64 29.64 29.68 29.00 29.80 283,812 29.606 2.56%
2026-08-14 0 28.90 28.86 28.90 28.50 29.04 152,944 4,401,864 28.781 28.90 28.86 28.90 28.50 29.04 152,944 28.781 -0.28%
2026-08-13 0 28.98 28.98 29.00 28.54 29.08 176,270 5,085,858 28.853 28.98 28.98 29.00 28.54 29.08 176,270 28.853 0.07%
2026-08-12 0 28.96 28.94 28.96 28.50 29.18 220,841 6,379,001 28.885 28.96 28.94 28.96 28.50 29.18 220,841 28.885 -0.96%
2026-08-11 0 29.24 29.24 29.30 29.16 30.02 206,854 6,096,953 29.475 29.24 29.24 29.30 29.16 30.02 206,854 29.475 -2.60%
2026-08-10 0 30.02 30.00 30.02 29.82 30.18 107,319 3,214,499 29.953 30.02 30.00 30.02 29.82 30.18 107,319 29.953 -0.13%
2026-08-07 0 30.06 30.00 30.06 29.20 30.16 235,950 7,016,197 29.736 30.06 30.00 30.06 29.20 30.16 235,950 29.736 1.14%
2026-08-06 0 29.72 29.72 29.76 29.56 30.72 461,095 13,788,455 29.904 29.72 29.72 29.76 29.56 30.72 461,095 29.904 -5.59%
2026-08-05 0 31.48 31.46 31.48 30.90 31.70 371,512 11,654,785 31.371 31.48 31.46 31.48 30.90 31.70 371,512 31.371 0.25%
2026-08-04 0 31.40 31.32 31.40 31.10 32.64 361,466 11,358,322 31.423 31.40 31.32 31.40 31.10 32.64 361,466 31.423 -1.26%
2026-08-03 0 31.80 31.78 31.80 30.28 32.00 1,111,551 35,232,255 31.696 31.80 31.78 31.80 30.28 32.00 1,111,551 31.696 6.00%
2026-07-31 0 30.00 29.90 30.00 29.58 30.52 361,700 10,865,972 30.041 30.00 29.90 30.00 29.58 30.52 361,700 30.041 0.87%
2026-07-30 0 29.74 29.72 29.74 29.40 29.80 206,722 6,128,202 29.645 29.74 29.72 29.74 29.40 29.80 206,722 29.645 1.16%
2026-07-29 0 29.40 29.40 29.54 29.40 29.88 102,300 3,028,142 29.601 29.40 29.40 29.54 29.40 29.88 102,300 29.601 -0.20%
2026-07-28 0 29.46 29.40 29.46 29.40 29.90 100,400 2,964,982 29.532 29.46 29.40 29.46 29.40 29.90 100,400 29.532 -1.67%
2026-07-27 0 29.96 29.80 29.96 29.38 29.96 138,500 4,132,539 29.838 29.96 29.80 29.96 29.38 29.96 138,500 29.838 1.84%
2026-07-24 0 29.42 29.40 29.42 29.30 29.76 84,410 2,482,803 29.414 29.42 29.40 29.42 29.30 29.76 84,410 29.414 -1.67%
2026-07-23 0 29.92 29.80 29.92 29.30 30.02 324,040 9,686,385 29.893 29.92 29.80 29.92 29.30 30.02 324,040 29.893 0.61%
2026-07-22 0 29.74 29.64 29.74 29.32 29.94 262,100 7,774,060 29.661 29.74 29.64 29.74 29.32 29.94 262,100 29.661 -0.67%
2026-07-21 0 29.94 29.90 29.94 29.14 30.00 198,523 5,889,543 29.667 29.94 29.90 29.94 29.14 30.00 198,523 29.667 1.91%
2026-07-20 0 29.38 29.32 29.38 29.20 29.88 153,604 4,523,153 29.447 29.38 29.32 29.38 29.20 29.88 153,604 29.447 0.20%
2026-07-17 0 29.32 29.28 29.32 29.02 29.82 144,879 4,242,860 29.286 29.32 29.28 29.32 29.02 29.82 144,879 29.286 -1.41%
2026-07-16 0 29.74 29.72 29.74 29.60 30.70 439,886 13,301,657 30.239 29.74 29.72 29.74 29.60 30.70 439,886 30.239 0.68%
2026-07-15 0 29.54 29.54 29.60 28.50 29.78 608,595 17,894,763 29.403 29.54 29.54 29.60 28.50 29.78 608,595 29.403 2.07%
2026-07-14 0 28.94 28.84 28.94 28.20 29.04 526,596 15,077,109 28.631 28.94 28.84 28.94 28.20 29.04 526,596 28.631 0.28%
2026-07-13 0 28.86 28.84 28.86 28.50 29.74 219,884 6,331,445 28.794 28.86 28.84 28.86 28.50 29.74 219,884 28.794 -0.48%
2026-07-10 0 29.00 28.98 29.00 28.60 29.60 473,131 13,713,539 28.985 29.00 28.98 29.00 28.60 29.60 473,131 28.985 0.42%
2026-07-09 0 28.88 28.82 28.88 28.60 29.20 281,956 8,120,869 28.802 28.88 28.82 28.88 28.60 29.20 281,956 28.802 -0.55%
2026-07-08 0 29.04 29.04 29.06 27.58 29.08 394,823 11,327,716 28.691 29.04 29.04 29.06 27.58 29.08 394,823 28.691 5.14%
2026-07-07 0 27.62 27.54 27.62 27.50 28.54 192,374 5,329,341 27.703 27.62 27.54 27.62 27.50 28.54 192,374 27.703 -1.57%
2026-07-06 0 28.06 27.90 28.06 27.24 28.26 367,362 10,186,870 27.730 28.06 27.90 28.06 27.24 28.26 367,362 27.730 -0.07%
2026-07-03 0 28.08 28.00 28.08 27.56 28.82 556,785 15,651,613 28.111 28.08 28.00 28.08 27.56 28.82 556,785 28.111 -0.57%
2026-07-02 0 28.24 28.16 28.24 28.06 29.26 350,004 9,931,273 28.375 28.24 28.16 28.24 28.06 29.26 350,004 28.375 -0.56%
2026-06-30 0 28.40 28.30 28.40 26.80 28.50 719,985 19,816,643 27.524 28.40 28.30 28.40 26.80 28.50 719,985 27.524 2.16%
2026-06-29 0 27.80 27.72 27.80 27.46 27.90 517,777 14,294,986 27.608 27.80 27.72 27.80 27.46 27.90 517,777 27.608 0.22%
2026-06-26 0 27.74 27.60 27.74 27.60 28.60 480,471 13,421,646 27.934 27.74 27.60 27.74 27.60 28.60 480,471 27.934 -2.67%
2026-06-25 0 28.50 28.46 28.50 28.34 29.06 278,407 7,922,295 28.456 28.50 28.46 28.50 28.34 29.06 278,407 28.456 -1.52%
2026-06-24 0 28.94 28.92 28.94 28.90 29.82 107,551 3,127,211 29.077 28.94 28.92 28.94 28.90 29.82 107,551 29.077 -0.28%
2026-06-23 0 29.02 29.00 29.02 29.00 30.02 139,071 4,063,485 29.219 29.02 29.00 29.02 29.00 30.02 139,071 29.219 -2.94%
2026-06-22 0 29.90 29.82 29.90 29.60 31.00 246,296 7,357,920 29.874 29.90 29.82 29.90 29.60 31.00 246,296 29.874 -3.55%
2026-06-18 0 31.00 30.76 31.00 29.36 31.00 1,777,942 54,708,872 30.771 31.00 30.76 31.00 29.36 31.00 1,777,942 30.771 0.65%
2026-06-17 0 30.80 30.76 30.80 30.14 31.18 463,613 14,300,099 30.845 30.80 30.76 30.80 30.14 31.18 463,613 30.845 0.79%
2026-06-16 0 30.56 30.56 30.62 30.48 31.04 429,637 13,188,548 30.697 30.56 30.56 30.62 30.48 31.04 429,637 30.697 -1.10%
2026-06-15 0 30.90 30.78 30.90 30.46 31.54 357,656 11,101,974 31.041 30.90 30.78 30.90 30.46 31.54 357,656 31.041 1.44%
2026-06-12 0 30.46 30.46 30.50 30.46 31.60 321,863 9,966,532 30.965 30.46 30.46 30.50 30.46 31.60 321,863 30.965 -1.36%
2026-06-11 0 30.88 30.84 30.88 30.36 31.18 390,021 11,976,991 30.709 30.88 30.84 30.88 30.36 31.18 390,021 30.709 1.18%
2026-06-10 0 30.52 30.36 30.52 29.86 31.16 654,408 20,009,388 30.576 30.52 30.36 30.52 29.86 31.16 654,408 30.576 2.07%
2026-06-09 0 29.90 29.60 29.90 28.92 30.18 463,434 13,756,482 29.684 29.90 29.60 29.90 28.92 30.18 463,434 29.684 2.40%
2026-06-08 0 29.20 29.14 29.20 28.54 29.20 209,808 6,063,146 28.899 29.20 29.14 29.20 28.54 29.20 209,808 28.899 0.48%
2026-06-05 0 29.06 29.00 29.06 29.00 29.42 151,601 4,412,002 29.103 29.06 29.00 29.06 29.00 29.42 151,601 29.103 -1.22%
2026-06-04 0 29.42 29.42 29.44 29.42 30.50 151,735 4,496,448 29.634 29.42 29.42 29.44 29.42 30.50 151,735 29.634 -1.93%
2026-06-03 0 30.00 29.90 30.00 29.38 30.10 318,000 9,451,407 29.721 30.00 29.90 30.00 29.38 30.10 318,000 29.721 -0.33%
2026-06-02 0 30.10 30.08 30.18 29.38 30.20 292,376 8,754,280 29.942 30.10 30.08 30.18 29.38 30.20 292,376 29.942 1.96%
2026-06-01 0 29.52 29.52 29.60 29.50 30.48 259,587 7,728,302 29.772 29.52 29.52 29.60 29.50 30.48 259,587 29.772 -2.12%
2026-05-29 0 30.16 30.08 30.16 29.20 30.30 562,230 16,816,907 29.911 30.16 30.08 30.16 29.20 30.30 562,230 29.911 -0.33%
2026-05-28 0 30.26 30.26 30.28 28.78 30.52 1,665,282 49,640,223 29.809 30.26 30.26 30.28 28.78 30.52 1,665,282 29.809 1.82%
2026-05-27 0 29.72 29.50 29.72 29.38 30.00 292,455 8,682,706 29.689 29.72 29.50 29.72 29.38 30.00 292,455 29.689 -1.46%
2026-05-26 0 30.16 30.00 30.16 29.70 30.28 317,346 9,514,843 29.983 30.16 30.00 30.16 29.70 30.28 317,346 29.983 0.53%
2026-05-22 0 30.00 29.98 30.00 29.98 30.16 100,917 3,034,066 30.065 30.00 29.98 30.00 29.98 30.16 100,917 30.065 0.13%
2026-05-21 0 29.96 29.92 29.96 29.92 30.38 187,562 5,633,639 30.036 29.96 29.92 29.96 29.92 30.38 187,562 30.036 -0.47%
2026-05-20 0 30.10 30.06 30.10 30.00 30.20 139,450 4,195,849 30.089 30.10 30.06 30.10 30.00 30.20 139,450 30.089 -0.59%
2026-05-19 0 30.28 30.26 30.28 30.02 30.50 133,364 4,034,351 30.251 30.28 30.26 30.28 30.02 30.50 133,364 30.251 -0.72%
2026-05-18 0 30.50 30.26 30.50 30.00 30.58 276,487 8,371,160 30.277 30.50 30.26 30.50 30.00 30.58 276,487 30.277 0.26%
2026-05-15 0 30.42 30.34 30.50 30.20 30.60 145,330 4,412,474 30.362 30.42 30.34 30.50 30.20 30.60 145,330 30.362 -1.17%
2026-05-14 0 30.78 30.62 30.78 30.58 30.84 145,021 4,451,235 30.694 30.78 30.62 30.78 30.58 30.84 145,021 30.694 0.65%
2026-05-13 0 30.58 30.32 30.58 30.30 30.86 170,863 5,213,813 30.515 30.58 30.32 30.58 30.30 30.86 170,863 30.515 -0.71%
2026-05-12 0 30.80 30.76 30.80 30.62 30.98 137,557 4,241,448 30.834 30.80 30.76 30.80 30.62 30.98 137,557 30.834 -0.45%
2026-05-11 0 30.94 30.88 30.94 30.86 31.38 185,590 5,744,557 30.953 30.94 30.88 30.94 30.86 31.38 185,590 30.953 -1.40%
2026-05-08 0 31.38 31.34 31.38 31.16 31.94 284,910 8,954,365 31.429 31.38 31.34 31.38 31.16 31.94 284,910 31.429 -1.01%
2026-05-07 0 31.70 31.68 31.70 31.06 31.80 472,833 14,901,825 31.516 31.70 31.68 31.70 31.06 31.80 472,833 31.516 2.66%
2026-05-06 0 30.88 30.84 30.88 29.98 30.98 325,709 9,998,832 30.699 30.88 30.84 30.88 29.98 30.98 325,709 30.699 3.00%
2026-05-05 0 29.98 29.90 29.98 29.64 30.28 376,324 11,265,335 29.935 29.98 29.90 29.98 29.64 30.28 376,324 29.935 -1.70%
2026-05-04 0 30.50 30.46 30.50 30.12 30.94 192,694 5,882,791 30.529 30.50 30.46 30.50 30.12 30.94 192,694 30.529 0.73%
2026-04-30 0 30.28 30.26 30.28 30.26 31.52 283,953 8,632,892 30.403 30.28 30.26 30.28 30.26 31.52 283,953 30.403 -2.32%
2026-04-29 0 31.00 30.84 31.00 30.20 31.20 270,571 8,382,643 30.981 31.00 30.84 31.00 30.20 31.20 270,571 30.981 1.04%
2026-04-28 0 30.68 30.62 30.68 30.40 31.40 216,943 6,660,879 30.703 30.68 30.62 30.68 30.40 31.40 216,943 30.703 -0.90%
2026-04-27 0 30.96 30.80 30.96 30.32 31.12 177,888 5,478,530 30.798 30.96 30.80 30.96 30.32 31.12 177,888 30.798 1.11%
2026-04-24 0 30.62 30.52 30.62 30.18 30.74 163,357 4,984,613 30.514 30.62 30.52 30.62 30.18 30.74 163,357 30.514 0.79%
2026-04-23 0 30.38 30.38 30.40 30.20 30.88 223,810 6,827,407 30.505 30.38 30.38 30.40 30.20 30.88 223,810 30.505 -2.25%
2026-04-22 0 31.08 31.04 31.08 30.80 31.40 80,803 2,501,515 30.958 31.08 31.04 31.08 30.80 31.40 80,803 30.958 -1.02%
2026-04-21 0 31.40 31.20 31.40 30.52 31.66 194,671 6,075,425 31.209 31.40 31.20 31.40 30.52 31.66 194,671 31.209 0.71%
2026-04-20 0 31.18 30.96 31.18 30.64 31.48 249,809 7,714,550 30.882 31.18 30.96 31.18 30.64 31.48 249,809 30.882 0.58%
2026-04-17 0 31.00 31.00 31.02 30.94 31.86 188,313 5,863,956 31.139 31.00 31.00 31.02 30.94 31.86 188,313 31.139 -2.82%
2026-04-16 0 31.90 31.78 31.90 31.50 32.02 147,179 4,659,585 31.659 31.90 31.78 31.90 31.50 32.02 147,179 31.659 -0.31%
2026-04-15 0 32.00 31.50 32.00 31.50 32.16 146,708 4,675,916 31.872 32.00 31.50 32.00 31.50 32.16 146,708 31.872 -0.44%
2026-04-14 0 32.14 32.14 32.18 31.76 32.42 206,507 6,612,195 32.019 32.14 32.14 32.18 31.76 32.42 206,507 32.019 1.58%
2026-04-13 0 31.64 31.64 31.74 31.10 31.72 94,654 2,980,774 31.491 31.64 31.64 31.74 31.10 31.72 94,654 31.491 -0.44%
2026-04-10 0 31.78 31.60 31.78 31.60 32.20 123,261 3,934,402 31.919 31.78 31.60 31.78 31.60 32.20 123,261 31.919 0.51%
2026-04-09 0 31.62 31.58 31.68 31.52 32.52 165,441 5,246,981 31.715 31.62 31.58 31.68 31.52 32.52 165,441 31.715 -2.95%
2026-04-08 0 32.58 32.28 32.58 31.60 32.90 494,781 16,099,268 32.538 32.58 32.28 32.58 31.60 32.90 494,781 32.538 4.49%
2026-04-02 0 31.18 31.00 31.18 30.50 31.64 218,027 6,729,214 30.864 31.18 31.00 31.18 30.50 31.64 218,027 30.864 -1.52%
2026-04-01 0 31.66 31.56 31.66 30.38 31.88 252,130 7,893,684 31.308 31.66 31.56 31.66 30.38 31.88 252,130 31.308 4.21%
2026-03-31 0 30.38 30.22 30.38 30.02 30.68 134,268 4,070,058 30.313 30.38 30.22 30.38 30.02 30.68 134,268 30.313 0.73%
2026-03-30 0 30.16 30.04 30.16 29.96 30.88 262,196 7,898,786 30.126 30.16 30.04 30.16 29.96 30.88 262,196 30.126 -2.08%
2026-03-27 0 30.80 30.74 30.80 30.52 31.00 192,982 5,934,218 30.750 30.80 30.74 30.80 30.52 31.00 192,982 30.750 -0.65%
2026-03-26 0 31.00 30.90 31.00 30.90 32.68 207,902 6,474,751 31.143 31.00 30.90 31.00 30.90 32.68 207,902 31.143 -0.96%
2026-03-25 0 31.30 31.20 31.30 30.58 31.34 363,821 11,290,271 31.032 31.30 31.20 31.30 30.58 31.34 363,821 31.032 2.62%
2026-03-24 0 30.50 30.46 30.64 30.30 30.90 433,176 13,209,739 30.495 30.50 30.46 30.64 30.30 30.90 433,176 30.495 0.39%
2026-03-23 0 30.38 30.28 30.38 30.10 31.18 441,724 13,413,187 30.366 30.38 30.28 30.38 30.10 31.18 441,724 30.366 -3.06%
2026-03-20 0 31.34 31.28 31.34 31.10 31.96 240,444 7,521,256 31.281 31.34 31.28 31.34 31.10 31.96 240,444 31.281 -1.94%
2026-03-19 0 31.96 31.72 31.96 31.08 32.06 747,979 23,601,628 31.554 31.96 31.72 31.96 31.08 32.06 747,979 31.554 0.44%
2026-03-18 0 31.82 31.82 31.90 31.70 33.28 1,025,242 33,054,876 32.241 31.82 31.82 31.90 31.70 33.28 1,025,242 32.241 -3.81%
2026-03-17 0 33.08 33.08 33.16 33.08 34.64 919,904 31,183,235 33.898 33.08 33.08 33.16 33.08 34.64 919,904 33.898 -2.48%
2026-03-16 0 33.92 33.86 33.92 33.44 34.02 331,688 11,204,264 33.780 33.92 33.86 33.92 33.44 34.02 331,688 33.780 0.24%
2026-03-13 0 33.84 33.78 33.84 32.86 34.02 508,243 16,992,242 33.433 33.84 33.78 33.84 32.86 34.02 508,243 33.433 1.01%
2026-03-12 0 33.50 33.50 33.58 33.26 34.48 185,298 6,215,825 33.545 33.50 33.50 33.58 33.26 34.48 185,298 33.545 -0.53%
2026-03-11 0 33.68 33.60 33.68 33.50 34.50 276,536 9,356,106 33.833 33.68 33.60 33.68 33.50 34.50 276,536 33.833 -0.18%
2026-03-10 0 33.74 33.70 33.74 33.42 34.00 226,501 7,645,447 33.755 33.74 33.70 33.74 33.42 34.00 226,501 33.755 0.96%
2026-03-09 0 33.42 33.20 33.42 32.46 34.88 1,180,379 38,831,268 32.897 33.42 33.20 33.42 32.46 34.88 1,180,379 32.897 -4.24%
2026-03-06 0 34.90 34.88 34.90 34.90 35.14 489,808 17,147,420 35.008 34.90 34.88 34.90 34.90 35.14 489,808 35.008 -0.57%
2026-03-05 0 35.10 35.10 35.12 35.10 35.82 155,987 5,523,004 35.407 35.10 35.10 35.12 35.10 35.82 155,987 35.407 -0.74%
2026-03-04 0 35.36 35.24 35.36 35.20 36.30 711,343 25,226,369 35.463 35.36 35.24 35.36 35.20 36.30 711,343 35.463 -2.43%
2026-03-03 0 36.24 36.22 36.24 36.20 36.38 257,020 9,313,822 36.238 36.24 36.22 36.24 36.20 36.38 257,020 36.238 -0.60%
2026-03-02 0 36.46 36.26 36.50 36.20 36.94 787,666 28,917,320 36.713 36.46 36.26 36.50 36.20 36.94 787,666 36.713 -1.46%
2026-02-27 0 37.00 36.98 37.00 36.52 37.30 5,785,808 214,050,462 36.996 37.00 36.98 37.00 36.52 37.30 5,785,808 36.996 0.38%
2026-02-26 0 36.86 36.82 36.86 36.60 37.30 407,984 15,009,803 36.790 36.86 36.82 36.86 36.60 37.30 407,984 36.790 -1.39%
2026-02-25 0 37.38 37.38 37.42 37.30 37.68 443,396 16,604,481 37.448 37.38 37.38 37.42 37.30 37.68 443,396 37.448 -0.85%
2026-02-24 0 37.70 37.54 37.70 37.40 38.04 674,889 25,436,940 37.691 37.70 37.54 37.70 37.40 38.04 674,889 37.691 -0.79%
2026-02-23 0 38.00 38.00 38.04 37.86 38.60 780,600 29,811,792 38.191 38.00 38.00 38.04 37.86 38.60 780,600 38.191 -0.26%
2026-02-20 0 38.10 38.00 38.10 37.68 38.48 537,050 20,565,423 38.293 38.10 38.00 38.10 37.68 38.48 537,050 38.293 0.47%
2026-02-16 0 37.92 37.88 37.92 37.70 38.36 165,300 6,256,438 37.849 37.92 37.88 37.92 37.70 38.36 165,300 37.849 -0.16%
2026-02-13 0 37.98 37.98 38.00 37.88 38.52 745,600 28,435,900 38.138 37.98 37.98 38.00 37.88 38.52 745,600 38.138 -0.31%
2026-02-12 0 38.10 38.08 38.10 37.96 39.08 952,300 36,483,481 38.311 38.10 38.08 38.10 37.96 39.08 952,300 38.311 -0.88%
2026-02-11 0 38.44 38.28 38.44 38.08 39.38 1,295,300 50,132,128 38.703 38.44 38.28 38.44 38.08 39.38 1,295,300 38.703 0.79%
2026-02-10 0 38.14 38.14 38.18 37.92 38.36 512,900 19,603,860 38.222 38.14 38.14 38.18 37.92 38.36 512,900 38.222 -0.16%
2026-02-09 0 38.20 38.12 38.20 37.30 39.00 2,525,500 95,545,292 37.832 38.20 38.12 38.20 37.30 39.00 2,525,500 37.832 0.79%
2026-02-06 0 37.90 37.84 37.90 36.28 37.98 1,039,884 38,993,556 37.498 37.90 37.84 37.90 36.28 37.98 1,039,884 37.498 3.38%
2026-02-05 0 36.66 36.66 36.78 36.10 37.00 310,900 11,309,656 36.377 36.66 36.66 36.78 36.10 37.00 310,900 36.377 0.11%
2026-02-04 0 36.62 36.60 36.62 36.48 37.00 286,900 10,493,985 36.577 36.62 36.60 36.62 36.48 37.00 286,900 36.577 -0.92%
2026-02-03 0 36.96 36.96 37.00 36.56 37.16 132,900 4,893,350 36.820 36.96 36.96 37.00 36.56 37.16 132,900 36.820 0.93%
2026-02-02 0 36.62 36.62 36.74 36.50 37.00 220,500 8,074,790 36.620 36.62 36.62 36.74 36.50 37.00 220,500 36.620 -1.03%
2026-01-30 0 37.00 36.98 37.00 36.64 37.50 642,300 23,724,493 36.937 37.00 36.98 37.00 36.64 37.50 642,300 36.937 -1.33%
2026-01-29 0 37.50 37.42 37.50 37.32 37.86 389,602 14,629,516 37.550 37.50 37.42 37.50 37.32 37.86 389,602 37.550 -0.53%
2026-01-28 0 37.70 37.60 37.70 37.50 37.90 318,600 11,981,448 37.607 37.70 37.60 37.70 37.50 37.90 318,600 37.607 0.43%
2026-01-27 0 37.54 37.54 37.60 37.26 37.76 299,600 11,265,702 37.602 37.54 37.54 37.60 37.26 37.76 299,600 37.602 0.81%
2026-01-26 0 37.24 37.24 37.30 37.20 37.50 141,800 5,284,489 37.267 37.24 37.24 37.30 37.20 37.50 141,800 37.267 -0.69%
2026-01-23 0 37.50 37.40 37.50 37.16 37.60 157,200 5,870,727 37.346 37.50 37.40 37.50 37.16 37.60 157,200 37.346 0.54%
2026-01-22 0 37.30 37.28 37.30 37.22 37.90 201,926 7,548,593 37.383 37.30 37.28 37.30 37.22 37.90 201,926 37.383 -0.64%
2026-01-21 0 37.54 37.54 37.60 37.46 38.00 805,400 30,317,576 37.643 37.54 37.54 37.60 37.46 38.00 805,400 37.643 0.11%
2026-01-20 0 37.50 37.48 37.50 37.16 37.98 296,700 11,173,946 37.661 37.50 37.48 37.50 37.16 37.98 296,700 37.661 0.86%
2026-01-19 0 37.18 37.18 37.20 37.10 37.46 192,700 7,171,147 37.214 37.18 37.18 37.20 37.10 37.46 192,700 37.214 -0.32%
2026-01-16 0 37.30 37.30 37.44 37.30 37.82 370,700 13,892,768 37.477 37.30 37.30 37.44 37.30 37.82 370,700 37.477 -0.53%
2026-01-15 0 37.50 37.50 37.52 37.50 37.84 431,100 16,229,836 37.647 37.50 37.50 37.52 37.50 37.84 431,100 37.647 -0.79%
2026-01-14 0 37.80 37.80 37.96 37.80 38.18 330,900 12,549,380 37.925 37.80 37.80 37.96 37.80 38.18 330,900 37.925 -0.79%
2026-01-13 0 38.10 38.00 38.10 37.80 38.20 1,127,336 42,739,693 37.912 38.10 38.00 38.10 37.80 38.20 1,127,336 37.912 0.32%
2026-01-12 0 37.98 37.94 37.98 37.80 38.32 487,100 18,564,047 38.111 37.98 37.94 37.98 37.80 38.32 487,100 38.111 -0.31%
2026-01-09 0 38.10 38.10 38.20 38.00 38.66 780,000 29,838,782 38.255 38.10 38.10 38.20 38.00 38.66 780,000 38.255 -1.30%
2026-01-08 0 38.60 38.48 38.60 38.12 39.20 676,262 26,158,470 38.681 38.60 38.48 38.60 38.12 39.20 676,262 38.681 0.26%
2026-01-07 0 38.50 38.34 38.50 38.20 40.80 1,818,100 71,159,177 39.139 38.50 38.34 38.50 38.20 40.80 1,818,100 39.139 -2.09%
2026-01-06 0 39.32 39.14 39.32 38.32 39.76 1,073,700 41,837,522 38.966 39.32 39.14 39.32 38.32 39.76 1,073,700 38.966 2.50%
2026-01-05 0 38.36 38.30 38.36 38.00 39.00 244,000 9,361,756 38.368 38.36 38.30 38.36 38.00 39.00 244,000 38.368 0.42%
2026-01-02 0 38.20 38.20 38.24 38.00 38.74 213,501 8,166,308 38.250 38.20 38.20 38.24 38.00 38.74 213,501 38.250 0.42%
2025-12-31 0 38.04 38.04 38.18 37.84 38.22 166,360 6,319,346 37.986 38.04 38.04 38.18 37.84 38.22 166,360 37.986 0.11%
2025-12-30 0 38.00 37.96 38.00 37.90 38.78 405,104 15,397,695 38.009 38.00 37.96 38.00 37.90 38.78 405,104 38.009 -0.16%
2025-12-29 0 38.06 38.06 38.10 38.02 38.90 458,055 17,570,221 38.358 38.06 38.06 38.10 38.02 38.90 458,055 38.358 -0.57%
2025-12-24 0 38.28 38.20 38.30 38.02 38.88 154,335 5,899,045 38.222 38.28 38.20 38.30 38.02 38.88 154,335 38.222 0.37%
2025-12-23 0 38.14 38.14 38.26 38.10 39.42 740,181 28,423,201 38.400 38.14 38.14 38.26 38.10 39.42 740,181 38.400 -1.65%
2025-12-22 0 38.78 38.78 38.86 37.74 39.68 995,301 38,332,379 38.513 38.78 38.78 38.86 37.74 39.68 995,301 38.513 1.68%
2025-12-19 0 38.14 38.14 38.16 38.00 38.66 719,424 27,416,434 38.109 38.14 38.14 38.16 38.00 38.66 719,424 38.109 0.00%
2025-12-18 0 38.14 38.14 38.38 38.00 38.68 121,024 4,629,838 38.256 38.14 38.14 38.38 38.00 38.68 121,024 38.256 -0.88%
2025-12-17 0 38.48 38.48 38.50 38.14 39.18 634,800 24,438,395 38.498 38.48 38.48 38.50 38.14 39.18 634,800 38.498 0.00%
2025-12-16 0 38.48 38.48 38.66 37.82 38.90 1,208,000 46,301,323 38.329 38.48 38.48 38.66 37.82 38.90 1,208,000 38.329 1.00%
2025-12-15 0 38.10 38.10 38.14 37.64 38.68 1,002,643 38,189,383 38.089 38.10 38.10 38.14 37.64 38.68 1,002,643 38.089 0.79%
2025-12-12 0 37.80 37.80 38.04 37.80 38.58 2,077,332 79,077,948 38.067 37.80 37.80 38.04 37.80 38.58 2,077,332 38.067 -0.79%
2025-12-11 0 38.10 38.06 38.22 37.90 39.00 580,300 22,147,764 38.166 38.10 38.06 38.22 37.90 39.00 580,300 38.166 -0.57%
2025-12-10 0 38.32 38.30 38.32 37.78 39.00 1,057,500 40,423,536 38.226 38.32 38.30 38.32 37.78 39.00 1,057,500 38.226 0.63%
2025-12-09 0 38.08 38.08 38.10 37.90 38.68 769,700 29,366,695 38.153 38.08 38.08 38.10 37.90 38.68 769,700 38.153 -0.16%
2025-12-08 0 38.14 38.14 38.20 37.22 39.08 1,081,865 41,150,999 38.037 38.14 38.14 38.20 37.22 39.08 1,081,865 38.037 -2.41%
2025-12-05 0 39.08 38.98 39.08 37.82 39.40 1,506,526 58,295,832 38.696 39.08 38.98 39.08 37.82 39.40 1,506,526 38.696 -0.31%
2025-12-04 0 39.20 39.08 39.20 38.72 39.42 591,096 23,151,953 39.168 39.20 39.08 39.20 38.72 39.42 591,096 39.168 1.24%
2025-12-03 0 38.72 38.68 38.72 38.38 38.88 657,946 25,371,737 38.562 38.72 38.68 38.72 38.38 38.88 657,946 38.562 -0.05%
2025-12-02 0 38.74 38.74 38.78 38.64 38.94 257,138 9,968,571 38.767 38.74 38.74 38.78 38.64 38.94 257,138 38.767 -0.26%
2025-12-01 0 38.84 38.82 38.84 38.76 39.46 273,400 10,623,402 38.857 38.84 38.82 38.84 38.76 39.46 273,400 38.857 -0.66%
2025-11-28 0 39.10 39.08 39.10 38.96 39.60 262,619 10,273,271 39.119 39.10 39.08 39.10 38.96 39.60 262,619 39.119 0.05%
2025-11-27 0 39.08 39.08 39.18 39.00 39.64 313,900 12,314,154 39.230 39.08 39.08 39.18 39.00 39.64 313,900 39.230 -0.51%
2025-11-26 0 39.28 39.28 39.30 39.12 40.00 204,062 8,022,728 39.315 39.28 39.28 39.30 39.12 40.00 204,062 39.315 -0.96%
2025-11-25 0 39.66 39.54 39.66 39.24 39.96 453,958 18,017,547 39.690 39.66 39.54 39.66 39.24 39.96 453,958 39.690 1.38%
2025-11-24 0 39.12 38.98 39.14 38.78 39.82 810,300 31,713,497 39.138 39.12 38.98 39.14 38.78 39.82 810,300 39.138 0.51%
2025-11-21 0 38.92 38.90 38.92 38.60 39.08 325,912 12,647,528 38.807 38.92 38.90 38.92 38.60 39.08 325,912 38.807 0.26%
2025-11-20 0 38.82 38.80 39.00 38.78 39.10 720,400 27,918,320 38.754 38.82 38.80 39.00 38.78 39.10 720,400 38.754 0.05%
2025-11-19 0 38.80 38.80 38.90 38.72 38.90 187,700 7,284,772 38.811 38.80 38.80 38.90 38.72 38.90 187,700 38.811 -0.67%
2025-11-18 0 39.06 39.00 39.06 38.78 39.40 323,100 12,549,570 38.841 39.06 39.00 39.06 38.78 39.40 323,100 38.841 -0.91%
2025-11-17 0 39.42 39.20 39.42 38.82 39.42 302,800 11,827,894 39.062 39.42 39.20 39.42 38.82 39.42 302,800 39.062 0.05%
2025-11-14 0 39.40 39.34 39.40 39.22 40.00 365,800 14,427,090 39.440 39.40 39.34 39.40 39.22 40.00 365,800 39.440 -1.75%
2025-11-13 0 40.10 40.08 40.20 39.88 40.38 579,100 23,221,288 40.099 40.10 40.08 40.20 39.88 40.38 579,100 40.099 0.15%
2025-11-12 0 40.04 39.98 40.04 39.78 40.22 359,300 14,367,200 39.987 40.04 39.98 40.04 39.78 40.22 359,300 39.987 0.40%
2025-11-11 0 39.88 39.88 39.90 39.64 40.50 112,600 4,490,003 39.876 39.88 39.88 39.90 39.64 40.50 112,600 39.876 -0.45%
2025-11-10 0 40.06 39.90 40.06 39.50 40.30 241,500 9,670,812 40.045 40.06 39.90 40.06 39.50 40.30 241,500 40.045 1.47%
2025-11-07 0 39.48 39.26 39.48 39.20 39.64 336,012 13,218,295 39.339 39.48 39.26 39.48 39.20 39.64 336,012 39.339 -1.20%
2025-11-06 0 39.96 39.70 39.98 39.44 39.96 167,100 6,637,123 39.719 39.96 39.70 39.98 39.44 39.96 167,100 39.719 0.65%
2025-11-05 0 39.70 39.64 39.70 39.10 39.98 247,900 9,786,301 39.477 39.70 39.64 39.70 39.10 39.98 247,900 39.477 -0.90%
2025-11-04 0 40.06 40.06 40.08 39.94 40.70 294,700 11,841,134 40.180 40.06 40.06 40.08 39.94 40.70 294,700 40.180 0.05%
2025-11-03 0 40.04 40.04 40.18 38.82 40.20 371,600 14,734,255 39.651 40.04 40.04 40.18 38.82 40.20 371,600 39.651 0.86%
2025-10-31 0 39.70 39.60 39.70 39.54 40.12 275,500 10,954,752 39.763 39.70 39.60 39.70 39.54 40.12 275,500 39.763 -0.70%
2025-10-30 0 39.98 39.86 39.98 39.78 40.80 188,500 7,566,870 40.143 39.98 39.86 39.98 39.78 40.80 188,500 40.143 -0.05%
2025-10-28 0 40.00 39.92 40.00 39.46 41.00 522,500 20,908,400 40.016 40.00 39.92 40.00 39.46 41.00 522,500 40.016 -2.68%
2025-10-27 0 41.10 41.00 41.10 40.70 41.40 223,800 9,181,110 41.024 41.10 41.00 41.10 40.70 41.40 223,800 41.024 0.98%
2025-10-24 0 40.70 40.60 40.74 40.58 41.20 213,900 8,731,874 40.822 40.70 40.60 40.74 40.58 41.20 213,900 40.822 -0.34%
2025-10-23 0 40.84 40.82 40.84 40.40 41.00 120,444 4,900,754 40.689 40.84 40.82 40.84 40.40 41.00 120,444 40.689 0.05%
2025-10-22 0 40.82 40.74 40.82 40.66 41.20 92,000 3,761,920 40.890 40.82 40.74 40.82 40.66 41.20 92,000 40.890 -0.63%
2025-10-21 0 41.08 40.98 41.20 40.96 42.14 475,700 19,716,695 41.448 41.08 40.98 41.20 40.96 42.14 475,700 41.448 -1.49%
2025-10-20 0 41.70 41.70 41.78 40.86 41.88 127,600 5,306,898 41.590 41.70 41.70 41.78 40.86 41.88 127,600 41.590 2.76%
2025-10-17 0 40.58 40.46 40.58 40.02 41.30 390,300 15,783,102 40.438 40.58 40.46 40.58 40.02 41.30 390,300 40.438 -1.74%
2025-10-16 0 41.30 41.30 41.34 40.68 41.50 231,400 9,496,974 41.041 41.30 41.30 41.34 40.68 41.50 231,400 41.041 0.29%
2025-10-15 0 41.18 41.18 41.26 40.60 41.50 292,400 12,007,824 41.066 41.18 41.18 41.26 40.60 41.50 292,400 41.066 1.23%
2025-10-14 0 40.68 40.64 40.72 40.20 42.50 415,800 17,047,596 41.000 40.68 40.64 40.72 40.20 42.50 415,800 41.000 -3.14%
2025-10-13 0 42.00 41.80 42.00 40.68 42.00 620,000 25,546,789 41.204 42.00 41.80 42.00 40.68 42.00 620,000 41.204 -1.69%
2025-10-10 0 42.72 42.70 42.72 42.62 43.90 372,300 16,035,456 43.071 42.72 42.70 42.72 42.62 43.90 372,300 43.071 -3.26%
2025-10-09 0 44.16 44.02 44.16 43.90 44.58 318,065 14,031,087 44.114 44.16 44.02 44.16 43.90 44.58 318,065 44.114 0.36%
2025-10-08 0 44.00 43.98 44.00 43.82 45.68 465,900 20,574,721 44.161 44.00 43.98 44.00 43.82 45.68 465,900 44.161 -3.64%
2025-10-06 0 45.66 45.36 45.66 45.38 47.20 167,700 7,676,294 45.774 45.66 45.36 45.66 45.38 47.20 167,700 45.774 -0.74%
2025-10-03 0 46.00 45.96 46.00 45.54 47.06 298,400 13,694,322 45.893 46.00 45.96 46.00 45.54 47.06 298,400 45.893 -2.34%
2025-10-02 0 47.10 47.06 47.10 46.60 47.90 303,400 14,241,122 46.938 47.10 47.06 47.10 46.60 47.90 303,400 46.938 -1.42%
2025-09-30 0 47.78 47.60 47.78 46.04 47.78 336,650 15,876,209 47.159 47.78 47.60 47.78 46.04 47.78 336,650 47.159 3.06%
2025-09-29 0 46.36 46.22 46.36 45.78 46.36 206,700 9,533,763 46.124 46.36 46.22 46.36 45.78 46.36 206,700 46.124 1.27%
2025-09-26 0 45.78 45.70 45.78 45.40 46.44 208,900 9,588,018 45.898 45.78 45.70 45.78 45.40 46.44 208,900 45.898 -0.78%
2025-09-25 0 46.14 46.14 46.18 45.20 47.46 526,400 24,300,881 46.164 46.14 46.14 46.18 45.20 47.46 526,400 46.164 -1.95%
2025-09-24 0 47.06 47.06 47.10 46.50 47.52 384,900 18,060,124 46.922 47.06 47.06 47.10 46.50 47.52 384,900 46.922 -1.51%
2025-09-23 0 47.78 47.78 47.80 47.32 48.28 203,600 9,718,888 47.735 47.78 47.78 47.80 47.32 48.28 203,600 47.735 -0.62%
2025-09-22 0 48.08 47.90 48.08 47.40 49.38 515,200 24,788,276 48.114 48.08 47.90 48.08 47.40 49.38 515,200 48.114 -2.63%
2025-09-19 0 49.38 49.20 49.38 48.82 50.80 346,410 17,075,910 49.294 49.38 49.20 49.38 48.82 50.80 346,410 49.294 -0.80%
2025-09-18 0 49.78 49.78 49.80 47.12 50.00 751,760 36,992,398 49.208 49.78 49.78 49.80 47.12 50.00 751,760 49.208 5.07%
2025-09-17 0 47.38 47.38 47.40 47.10 47.82 310,000 14,677,744 47.348 47.38 47.38 47.40 47.10 47.82 310,000 47.348 -0.71%
2025-09-16 0 47.72 47.68 47.72 46.60 47.98 388,300 18,337,462 47.225 47.72 47.68 47.72 46.60 47.98 388,300 47.225 0.34%
2025-09-15 0 47.56 47.56 47.60 46.62 48.38 362,300 17,266,498 47.658 47.56 47.56 47.60 46.62 48.38 362,300 47.658 0.34%
2025-09-12 0 47.40 47.40 47.44 47.14 48.12 251,200 11,928,898 47.488 47.40 47.40 47.44 47.14 48.12 251,200 47.488 -0.04%
2025-09-11 0 47.42 47.42 47.46 46.02 47.72 369,100 17,450,510 47.279 47.42 47.42 47.46 46.02 47.72 369,100 47.279 1.54%
2025-09-10 0 46.70 46.70 46.92 46.68 49.26 764,350 36,389,093 47.608 46.70 46.70 46.92 46.68 49.26 764,350 47.608 -3.71%
2025-09-09 0 48.50 48.46 48.50 46.88 48.50 815,000 38,959,161 47.803 48.50 48.46 48.50 46.88 48.50 815,000 47.803 3.32%
2025-09-08 0 46.94 46.88 46.94 43.72 47.00 1,430,124 65,672,674 45.921 46.94 46.88 46.94 43.72 47.00 1,430,124 45.921 7.22%
2025-09-05 0 43.78 43.72 43.78 42.68 44.32 363,528 15,846,633 43.591 43.78 43.72 43.78 42.68 44.32 363,528 43.591 2.39%
2025-09-04 0 42.76 42.76 42.78 42.54 44.32 340,900 14,698,669 43.117 42.76 42.76 42.78 42.54 44.32 340,900 43.117 -3.26%
2025-09-03 0 44.20 44.16 44.20 42.76 44.22 637,500 27,865,640 43.711 44.20 44.16 44.20 42.76 44.22 637,500 43.711 3.22%
2025-09-02 0 42.82 42.60 42.82 42.44 44.16 557,600 24,078,406 43.182 42.82 42.60 42.82 42.44 44.16 557,600 43.182 -0.09%
2025-09-01 0 42.86 42.84 42.86 42.42 44.52 767,900 33,251,552 43.302 42.86 42.84 42.86 42.42 44.52 767,900 43.302 -2.68%
2025-08-29 0 44.04 44.04 44.06 41.34 44.74 2,060,200 89,675,773 43.528 44.04 44.04 44.06 41.34 44.74 2,060,200 43.528 3.23%
2025-08-28 0 42.66 42.64 42.66 40.68 42.86 1,233,136 51,473,276 41.742 42.66 42.64 42.66 40.68 42.86 1,233,136 41.742 3.04%
2025-08-27 0 41.40 41.40 41.42 38.14 41.50 2,420,940 96,798,196 39.984 41.40 41.40 41.42 38.14 41.50 2,420,940 39.984 8.89%
2025-08-26 0 38.02 38.02 38.20 37.90 38.26 215,500 8,218,376 38.136 38.02 38.02 38.20 37.90 38.26 215,500 38.136 -0.05%
2025-08-25 0 38.04 38.00 38.04 37.92 38.16 142,800 5,429,548 38.022 38.04 38.00 38.04 37.92 38.16 142,800 38.022 -0.16%
2025-08-22 0 38.10 38.10 38.14 37.66 38.40 334,000 12,754,460 38.187 38.10 38.10 38.14 37.66 38.40 334,000 38.187 0.63%
2025-08-21 0 37.86 37.80 37.90 37.62 37.96 274,613 10,366,299 37.749 37.86 37.80 37.90 37.62 37.96 274,613 37.749 0.11%
2025-08-20 0 37.82 37.78 37.82 37.72 37.96 135,400 5,121,016 37.821 37.82 37.78 37.82 37.72 37.96 135,400 37.821 -0.21%
2025-08-19 0 37.90 37.88 37.90 37.88 38.10 143,150 5,432,346 37.949 37.90 37.88 37.90 37.88 38.10 143,150 37.949 -0.26%
2025-08-18 0 38.00 37.90 38.00 37.80 38.20 468,800 17,788,608 37.945 38.00 37.90 38.00 37.80 38.20 468,800 37.945 -0.52%
2025-08-15 0 38.20 38.18 38.20 38.10 38.22 129,400 4,938,173 38.162 38.20 38.18 38.20 38.10 38.22 129,400 38.162 -0.05%
2025-08-14 0 38.22 38.16 38.28 38.12 38.36 132,600 5,072,180 38.252 38.22 38.16 38.28 38.12 38.36 132,600 38.252 -0.05%
2025-08-13 0 38.24 38.22 38.24 38.08 38.26 239,300 9,140,206 38.196 38.24 38.22 38.24 38.08 38.26 239,300 38.196 0.16%
2025-08-12 0 38.18 38.10 38.18 38.00 38.20 108,900 4,150,545 38.113 38.18 38.10 38.18 38.00 38.20 108,900 38.113 0.05%
2025-08-11 0 38.16 38.14 38.16 37.98 38.26 199,400 7,605,492 38.142 38.16 38.14 38.16 37.98 38.26 199,400 38.142 0.16%
2025-08-08 0 38.10 38.10 38.12 37.88 38.10 176,000 6,693,068 38.029 38.10 38.10 38.12 37.88 38.10 176,000 38.029 0.00%
2025-08-07 0 38.10 38.10 38.12 37.92 38.10 120,150 4,571,905 38.052 38.10 38.10 38.12 37.92 38.10 120,150 38.052 0.00%
2025-08-06 0 38.10 38.00 38.10 37.80 38.10 199,700 7,589,232 38.003 38.10 38.00 38.10 37.80 38.10 199,700 38.003 0.00%
2025-08-05 0 38.10 38.10 38.12 37.64 38.16 194,200 7,373,300 37.968 38.10 38.10 38.12 37.64 38.16 194,200 37.968 0.00%
2025-08-04 0 38.10 38.10 38.18 37.54 38.24 287,500 10,888,182 37.872 38.10 38.10 38.18 37.54 38.24 287,500 37.872 -0.39%
2025-08-01 0 38.25 38.15 38.20 38.15 38.45 114,101 4,365,898 38.263 38.25 38.15 38.20 38.15 38.45 114,101 38.263 -0.65%
2025-07-31 0 38.50 38.20 38.50 38.05 38.50 411,900 15,781,085 38.313 38.50 38.20 38.50 38.05 38.50 411,900 38.313 0.65%
2025-07-30 0 38.25 38.25 38.30 38.00 38.30 325,300 12,406,930 38.140 38.25 38.25 38.30 38.00 38.30 325,300 38.140 0.13%
2025-07-29 0 38.20 38.20 38.25 38.10 38.35 202,300 7,726,040 38.191 38.20 38.20 38.25 38.10 38.35 202,300 38.191 -0.26%
2025-07-28 0 38.30 38.25 38.30 38.00 38.30 569,000 21,671,312 38.087 38.30 38.25 38.30 38.00 38.30 569,000 38.087 0.52%
2025-07-25 0 38.10 38.10 38.15 38.00 38.15 303,701 11,556,233 38.051 38.10 38.10 38.15 38.00 38.15 303,701 38.051 0.00%
2025-07-24 0 38.10 38.00 38.10 38.00 38.10 464,550 17,672,390 38.042 38.10 38.00 38.10 38.00 38.10 464,550 38.042 0.26%
2025-07-23 0 38.00 38.00 38.05 38.00 38.10 397,200 15,113,835 38.051 38.00 38.00 38.05 38.00 38.10 397,200 38.051 -0.26%
2025-07-22 0 38.10 38.05 38.10 38.00 38.20 311,701 11,867,368 38.073 38.10 38.05 38.10 38.00 38.20 311,701 38.073 0.00%
2025-07-21 0 38.10 38.05 38.10 38.05 38.20 396,600 15,105,090 38.086 38.10 38.05 38.10 38.05 38.20 396,600 38.086 -0.26%
2025-07-18 0 38.20 38.20 38.25 38.10 38.25 525,200 20,025,842 38.130 38.20 38.20 38.25 38.10 38.25 525,200 38.130 0.26%
2025-07-17 0 38.10 38.10 38.15 38.10 38.25 231,001 8,816,748 38.168 38.10 38.10 38.15 38.10 38.25 231,001 38.168 -0.39%
2025-07-16 0 38.25 38.25 38.30 38.00 38.35 807,700 30,794,640 38.126 38.25 38.25 38.30 38.00 38.35 807,700 38.126 0.26%
2025-07-15 0 38.15 38.10 38.15 38.05 38.35 450,900 17,203,795 38.154 38.15 38.10 38.15 38.05 38.35 450,900 38.154 -0.26%
2025-07-14 0 38.25 38.25 38.30 38.25 38.50 657,900 25,243,240 38.369 38.25 38.25 38.30 38.25 38.50 657,900 38.369 -0.78%
2025-07-11 0 38.55 38.35 38.55 38.00 38.55 1,553,900 59,192,768 38.093 38.55 38.35 38.55 38.00 38.55 1,553,900 38.093 1.31%
2025-07-10 0 38.05 38.05 38.10 37.65 38.10 3,402,346 129,179,264 37.968 38.05 38.05 38.10 37.65 38.10 3,402,346 37.968 0.13%
2025-07-09 0 38.00 38.00 38.10 37.95 38.20 3,327,400 126,508,460 38.020 38.00 38.00 38.10 37.95 38.20 3,327,400 38.020 0.00%
2025-07-08 0 38.00 38.00 38.05 38.00 38.50 2,485,300 94,700,624 38.104 38.00 38.00 38.05 38.00 38.50 2,485,300 38.104 -1.04%
2025-07-07 0 38.40 38.30 38.40 37.05 38.80 20,850,975 789,612,000 37.869 38.40 38.30 38.40 37.05 38.80 20,850,975 37.869

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