Aux Electric Co., Ltd.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02580 | 2025-09-02 |
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.
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 | 9.295 | 9.295 | 9.315 | 9.110 | 9.355 | 248,200 | 2,299,738 | 9.2657 | 9.295 | 9.295 | 9.315 | 9.110 | 9.355 | 248,200 | 9.2657 | 2.42% |
| 2026-09-17 | 0 | 9.075 | 9.070 | 9.075 | 9.070 | 9.325 | 413,000 | 3,771,831 | 9.1328 | 9.075 | 9.070 | 9.075 | 9.070 | 9.325 | 413,000 | 9.1328 | -1.63% |
| 2026-09-16 | 0 | 9.225 | 9.225 | 9.250 | 9.225 | 9.515 | 318,200 | 2,952,490 | 9.2787 | 9.225 | 9.225 | 9.250 | 9.225 | 9.515 | 318,200 | 9.2787 | -1.13% |
| 2026-09-15 | 0 | 9.330 | 9.320 | 9.330 | 9.300 | 9.510 | 288,600 | 2,706,506 | 9.3781 | 9.330 | 9.320 | 9.330 | 9.300 | 9.510 | 288,600 | 9.3781 | -2.00% |
| 2026-09-14 | 0 | 9.520 | 9.450 | 9.520 | 9.410 | 9.645 | 328,000 | 3,104,930 | 9.4663 | 9.520 | 9.450 | 9.520 | 9.410 | 9.645 | 328,000 | 9.4663 | -1.55% |
| 2026-09-11 | 0 | 9.670 | 9.670 | 9.710 | 9.580 | 9.800 | 504,800 | 4,887,683 | 9.6824 | 9.670 | 9.670 | 9.710 | 9.580 | 9.800 | 504,800 | 9.6824 | -1.33% |
| 2026-09-10 | 0 | 9.800 | 9.775 | 9.800 | 9.640 | 9.850 | 1,068,600 | 10,434,605 | 9.7647 | 9.800 | 9.775 | 9.800 | 9.640 | 9.850 | 1,068,600 | 9.7647 | 1.03% |
| 2026-09-09 | 0 | 9.700 | 9.695 | 9.700 | 9.655 | 9.995 | 321,400 | 3,127,517 | 9.7309 | 9.700 | 9.695 | 9.700 | 9.655 | 9.995 | 321,400 | 9.7309 | -0.67% |
| 2026-09-08 | 0 | 9.765 | 9.710 | 9.780 | 9.525 | 10.06 | 3,798,000 | 37,344,074 | 9.8326 | 9.765 | 9.710 | 9.780 | 9.525 | 10.06 | 3,798,000 | 9.8326 | 2.25% |
| 2026-09-07 | 0 | 9.550 | 9.545 | 9.550 | 9.360 | 9.600 | 423,200 | 4,039,500 | 9.5451 | 9.550 | 9.545 | 9.550 | 9.360 | 9.600 | 423,200 | 9.5451 | 1.60% |
| 2026-09-04 | 0 | 9.400 | 9.375 | 9.400 | 9.265 | 9.550 | 429,200 | 4,039,282 | 9.4112 | 9.400 | 9.375 | 9.400 | 9.265 | 9.550 | 429,200 | 9.4112 | 1.62% |
| 2026-09-03 | 0 | 9.250 | 9.230 | 9.250 | 9.225 | 9.400 | 1,182,000 | 10,971,722 | 9.2823 | 9.250 | 9.230 | 9.250 | 9.225 | 9.400 | 1,182,000 | 9.2823 | -0.43% |
| 2026-09-02 | 0 | 9.290 | 9.290 | 9.300 | 9.285 | 9.450 | 841,800 | 7,870,741 | 9.3499 | 9.290 | 9.290 | 9.300 | 9.285 | 9.450 | 841,800 | 9.3499 | -2.11% |
| 2026-09-01 | 0 | 9.490 | 9.455 | 9.490 | 9.420 | 9.680 | 1,563,600 | 14,867,013 | 9.5082 | 9.490 | 9.455 | 9.490 | 9.420 | 9.680 | 1,563,600 | 9.5082 | -1.86% |
| 2026-08-31 | 0 | 9.670 | 9.660 | 9.670 | 9.380 | 10.00 | 3,927,800 | 38,335,678 | 9.7601 | 9.670 | 9.660 | 9.670 | 9.380 | 10.00 | 3,927,800 | 9.7601 | -2.32% |
| 2026-08-28 | 0 | 9.900 | 9.830 | 9.900 | 9.820 | 10.33 | 774,600 | 7,738,917 | 9.9909 | 9.900 | 9.830 | 9.900 | 9.820 | 10.33 | 774,600 | 9.9909 | -1.98% |
| 2026-08-27 | 0 | 10.10 | 10.10 | 10.16 | 10.03 | 10.47 | 1,274,600 | 12,995,684 | 10.196 | 10.10 | 10.10 | 10.16 | 10.03 | 10.47 | 1,274,600 | 10.196 | -1.85% |
| 2026-08-26 | 0 | 10.29 | 10.22 | 10.29 | 10.20 | 10.56 | 522,600 | 5,391,504 | 10.317 | 10.29 | 10.22 | 10.29 | 10.20 | 10.56 | 522,600 | 10.317 | -2.00% |
| 2026-08-25 | 0 | 10.50 | 10.46 | 10.50 | 10.28 | 10.54 | 1,470,200 | 15,383,920 | 10.464 | 10.50 | 10.46 | 10.50 | 10.28 | 10.54 | 1,470,200 | 10.464 | 1.94% |
| 2026-08-24 | 0 | 10.30 | 10.26 | 10.30 | 9.975 | 10.35 | 1,024,200 | 10,505,780 | 10.258 | 10.30 | 10.26 | 10.30 | 9.975 | 10.35 | 1,024,200 | 10.258 | 0.59% |
| 2026-08-21 | 0 | 10.24 | 10.20 | 10.24 | 9.910 | 10.26 | 838,600 | 8,509,570 | 10.147 | 10.24 | 10.20 | 10.24 | 9.910 | 10.26 | 838,600 | 10.147 | 1.19% |
| 2026-08-20 | 0 | 10.12 | 10.10 | 10.12 | 9.935 | 10.18 | 682,000 | 6,846,390 | 10.039 | 10.12 | 10.10 | 10.12 | 9.935 | 10.18 | 682,000 | 10.039 | 1.10% |
| 2026-08-19 | 0 | 10.01 | 10.00 | 10.01 | 9.835 | 10.05 | 866,600 | 8,628,224 | 9.9564 | 10.01 | 10.00 | 10.01 | 9.835 | 10.05 | 866,600 | 9.9564 | -1.18% |
| 2026-08-18 | 0 | 10.13 | 10.07 | 10.13 | 9.985 | 10.25 | 822,200 | 8,284,879 | 10.076 | 10.13 | 10.07 | 10.13 | 9.985 | 10.25 | 822,200 | 10.076 | -0.59% |
| 2026-08-17 | 0 | 10.19 | 10.19 | 10.20 | 9.945 | 10.43 | 1,682,000 | 17,032,843 | 10.127 | 10.19 | 10.19 | 10.20 | 9.945 | 10.43 | 1,682,000 | 10.127 | -0.49% |
| 2026-08-14 | 0 | 10.24 | 10.22 | 10.24 | 10.00 | 10.31 | 2,424,400 | 24,755,428 | 10.211 | 10.24 | 10.22 | 10.24 | 10.00 | 10.31 | 2,424,400 | 10.211 | 1.69% |
| 2026-08-13 | 0 | 10.07 | 10.00 | 10.07 | 9.520 | 10.20 | 6,685,000 | 66,284,833 | 9.9155 | 10.07 | 10.00 | 10.07 | 9.520 | 10.20 | 6,685,000 | 9.9155 | 3.49% |
| 2026-08-12 | 0 | 10.95 | 10.94 | 10.95 | 10.46 | 10.97 | 3,525,400 | 38,194,600 | 10.834 | 9.730 | 9.721 | 9.730 | 9.295 | 9.748 | 3,967,434 | 9.6270 | 1.48% |
| 2026-08-11 | 0 | 10.79 | 10.77 | 10.79 | 10.72 | 10.98 | 1,665,400 | 18,031,345 | 10.827 | 9.588 | 9.570 | 9.588 | 9.526 | 9.757 | 1,874,217 | 9.6207 | -1.10% |
| 2026-08-10 | 0 | 10.91 | 10.91 | 10.93 | 10.81 | 11.15 | 1,331,800 | 14,543,292 | 10.920 | 9.694 | 9.694 | 9.712 | 9.606 | 9.908 | 1,498,788 | 9.7034 | -1.27% |
| 2026-08-07 | 0 | 11.05 | 11.04 | 11.05 | 10.86 | 11.38 | 3,192,881 | 35,226,808 | 11.033 | 9.819 | 9.810 | 9.819 | 9.650 | 10.11 | 3,593,222 | 9.8037 | -2.47% |
| 2026-08-06 | 0 | 11.33 | 11.32 | 11.33 | 11.11 | 11.43 | 3,344,600 | 37,741,078 | 11.284 | 10.07 | 10.06 | 10.07 | 9.872 | 10.16 | 3,763,964 | 10.027 | 1.43% |
| 2026-08-05 | 0 | 11.17 | 11.17 | 11.23 | 11.08 | 11.35 | 3,914,000 | 43,973,341 | 11.235 | 9.925 | 9.925 | 9.979 | 9.846 | 10.09 | 4,404,758 | 9.9831 | 0.99% |
| 2026-08-04 | 0 | 11.06 | 11.06 | 11.10 | 11.00 | 11.35 | 3,800,800 | 42,345,411 | 11.141 | 9.828 | 9.828 | 9.863 | 9.774 | 10.09 | 4,277,365 | 9.8999 | -1.60% |
| 2026-08-03 | 0 | 11.24 | 11.21 | 11.24 | 10.62 | 11.31 | 5,261,600 | 57,986,410 | 11.021 | 9.988 | 9.961 | 9.988 | 9.437 | 10.05 | 5,921,328 | 9.7928 | 4.07% |
| 2026-07-31 | 0 | 10.80 | 10.80 | 10.84 | 9.960 | 10.98 | 5,401,176 | 57,380,158 | 10.624 | 9.597 | 9.597 | 9.632 | 8.850 | 9.757 | 6,078,405 | 9.4400 | 4.25% |
| 2026-07-30 | 0 | 10.36 | 10.36 | 10.41 | 10.30 | 10.60 | 1,196,200 | 12,446,456 | 10.405 | 9.206 | 9.206 | 9.250 | 9.152 | 9.419 | 1,346,186 | 9.2457 | -1.05% |
| 2026-07-29 | 0 | 10.47 | 10.47 | 10.48 | 10.35 | 10.61 | 1,642,000 | 17,176,692 | 10.461 | 9.303 | 9.303 | 9.312 | 9.197 | 9.428 | 1,847,883 | 9.2953 | 1.16% |
| 2026-07-28 | 0 | 10.35 | 10.35 | 10.36 | 10.25 | 10.67 | 1,409,200 | 14,636,596 | 10.386 | 9.197 | 9.197 | 9.206 | 9.108 | 9.481 | 1,585,893 | 9.2292 | -1.71% |
| 2026-07-27 | 0 | 10.53 | 10.50 | 10.53 | 10.25 | 10.56 | 1,069,800 | 11,187,847 | 10.458 | 9.357 | 9.330 | 9.357 | 9.108 | 9.383 | 1,203,937 | 9.2927 | 1.35% |
| 2026-07-24 | 0 | 10.39 | 10.36 | 10.39 | 10.29 | 10.54 | 957,800 | 9,936,544 | 10.374 | 9.232 | 9.206 | 9.232 | 9.144 | 9.366 | 1,077,894 | 9.2185 | -2.07% |
| 2026-07-23 | 0 | 10.61 | 10.61 | 10.63 | 10.20 | 10.84 | 4,140,200 | 43,973,138 | 10.621 | 9.428 | 9.428 | 9.446 | 9.064 | 9.632 | 4,659,321 | 9.4377 | 3.41% |
| 2026-07-22 | 0 | 10.26 | 10.22 | 10.26 | 10.04 | 10.39 | 1,398,800 | 14,345,520 | 10.256 | 9.117 | 9.081 | 9.117 | 8.921 | 9.232 | 1,574,189 | 9.1130 | 0.59% |
| 2026-07-21 | 0 | 10.20 | 10.11 | 10.20 | 10.10 | 10.46 | 1,711,000 | 17,640,550 | 10.310 | 9.064 | 8.984 | 9.064 | 8.975 | 9.295 | 1,925,534 | 9.1614 | 0.00% |
| 2026-07-20 | 0 | 10.20 | 10.15 | 10.20 | 9.990 | 10.24 | 2,036,200 | 20,672,218 | 10.152 | 9.064 | 9.019 | 9.064 | 8.877 | 9.099 | 2,291,510 | 9.0212 | 2.00% |
| 2026-07-17 | 0 | 10.00 | 9.980 | 10.00 | 9.800 | 10.11 | 1,502,200 | 14,973,256 | 9.9676 | 8.886 | 8.868 | 8.886 | 8.708 | 8.984 | 1,690,554 | 8.8570 | 0.00% |
| 2026-07-16 | 0 | 10.00 | 10.00 | 10.03 | 9.970 | 10.12 | 1,096,400 | 11,016,160 | 10.048 | 8.886 | 8.886 | 8.913 | 8.859 | 8.992 | 1,233,873 | 8.9281 | 0.50% |
| 2026-07-15 | 0 | 9.950 | 9.940 | 9.970 | 9.890 | 10.05 | 801,400 | 7,989,646 | 9.9696 | 8.841 | 8.833 | 8.859 | 8.788 | 8.930 | 901,884 | 8.8588 | 0.40% |
| 2026-07-14 | 0 | 9.910 | 9.910 | 9.920 | 9.770 | 10.00 | 1,036,200 | 10,257,560 | 9.8992 | 8.806 | 8.806 | 8.815 | 8.681 | 8.886 | 1,166,124 | 8.7963 | -0.40% |
| 2026-07-13 | 0 | 9.950 | 9.900 | 9.950 | 9.800 | 10.15 | 1,066,600 | 10,553,444 | 9.8945 | 8.841 | 8.797 | 8.841 | 8.708 | 9.019 | 1,200,336 | 8.7921 | -0.40% |
| 2026-07-10 | 0 | 9.990 | 9.930 | 9.990 | 9.780 | 10.11 | 1,028,400 | 10,243,638 | 9.9608 | 8.877 | 8.824 | 8.877 | 8.690 | 8.984 | 1,157,346 | 8.8510 | -1.09% |
| 2026-07-09 | 0 | 10.10 | 9.950 | 10.10 | 9.930 | 10.55 | 1,390,680 | 13,991,390 | 10.061 | 8.975 | 8.841 | 8.975 | 8.824 | 9.375 | 1,565,051 | 8.9399 | -3.35% |
| 2026-07-08 | 0 | 10.45 | 10.44 | 10.45 | 10.25 | 10.54 | 2,146,200 | 22,336,059 | 10.407 | 9.286 | 9.277 | 9.286 | 9.108 | 9.366 | 2,415,302 | 9.2477 | 2.05% |
| 2026-07-07 | 0 | 10.24 | 10.20 | 10.24 | 10.19 | 10.65 | 1,641,400 | 16,990,079 | 10.351 | 9.099 | 9.064 | 9.099 | 9.055 | 9.463 | 1,847,208 | 9.1977 | -1.35% |
| 2026-07-06 | 0 | 10.38 | 10.37 | 10.39 | 10.16 | 10.44 | 1,924,200 | 19,911,038 | 10.348 | 9.224 | 9.215 | 9.232 | 9.028 | 9.277 | 2,165,467 | 9.1948 | 1.17% |
| 2026-07-03 | 0 | 10.26 | 10.25 | 10.27 | 9.950 | 10.45 | 1,816,372 | 18,709,779 | 10.301 | 9.117 | 9.108 | 9.126 | 8.841 | 9.286 | 2,044,119 | 9.1530 | 3.95% |
| 2026-07-02 | 0 | 9.870 | 9.870 | 9.880 | 9.850 | 10.15 | 798,384 | 7,979,693 | 9.9948 | 8.770 | 8.770 | 8.779 | 8.753 | 9.019 | 898,490 | 8.8812 | -1.00% |
| 2026-06-30 | 0 | 9.970 | 9.970 | 9.980 | 9.740 | 10.05 | 1,259,800 | 12,477,027 | 9.9040 | 8.859 | 8.859 | 8.868 | 8.655 | 8.930 | 1,417,761 | 8.8005 | -0.30% |
| 2026-06-29 | 0 | 10.00 | 10.00 | 10.02 | 9.930 | 10.13 | 928,600 | 9,318,212 | 10.035 | 8.886 | 8.886 | 8.904 | 8.824 | 9.001 | 1,045,033 | 8.9167 | 2.88% |
| 2026-06-26 | 0 | 9.720 | 9.720 | 9.750 | 9.550 | 9.900 | 1,172,800 | 11,497,520 | 9.8035 | 8.637 | 8.637 | 8.664 | 8.486 | 8.797 | 1,319,852 | 8.7112 | 0.93% |
| 2026-06-25 | 0 | 9.630 | 9.630 | 9.670 | 9.340 | 9.840 | 1,389,400 | 13,367,320 | 9.6209 | 8.557 | 8.557 | 8.593 | 8.299 | 8.744 | 1,563,610 | 8.5490 | 2.45% |
| 2026-06-24 | 0 | 9.400 | 9.400 | 9.410 | 9.200 | 9.440 | 924,800 | 8,605,928 | 9.3057 | 8.353 | 8.353 | 8.362 | 8.175 | 8.388 | 1,040,756 | 8.2689 | 1.08% |
| 2026-06-23 | 0 | 9.300 | 9.300 | 9.340 | 9.260 | 9.470 | 902,000 | 8,419,074 | 9.3338 | 8.264 | 8.264 | 8.299 | 8.228 | 8.415 | 1,015,098 | 8.2939 | -0.75% |
| 2026-06-22 | 0 | 9.370 | 9.370 | 9.430 | 9.330 | 9.700 | 2,311,600 | 21,788,944 | 9.4259 | 8.326 | 8.326 | 8.379 | 8.290 | 8.619 | 2,601,441 | 8.3757 | -3.40% |
| 2026-06-18 | 0 | 9.700 | 9.580 | 9.700 | 9.500 | 9.860 | 1,280,400 | 12,320,954 | 9.6227 | 8.619 | 8.513 | 8.619 | 8.442 | 8.761 | 1,440,943 | 8.5506 | -2.41% |
| 2026-06-17 | 0 | 9.940 | 9.910 | 9.940 | 9.850 | 10.13 | 781,800 | 7,772,162 | 9.9414 | 8.833 | 8.806 | 8.833 | 8.753 | 9.001 | 879,826 | 8.8337 | -1.68% |
| 2026-06-16 | 0 | 10.11 | 10.11 | 10.15 | 10.10 | 10.57 | 937,400 | 9,576,672 | 10.216 | 8.984 | 8.984 | 9.019 | 8.975 | 9.392 | 1,054,936 | 9.0780 | -3.35% |
| 2026-06-15 | 0 | 10.46 | 10.46 | 10.51 | 10.44 | 10.74 | 637,800 | 6,762,170 | 10.602 | 9.295 | 9.295 | 9.339 | 9.277 | 9.543 | 717,771 | 9.4211 | -0.48% |
| 2026-06-12 | 0 | 10.51 | 10.51 | 10.55 | 10.44 | 10.67 | 1,254,108 | 13,226,949 | 10.547 | 9.339 | 9.339 | 9.375 | 9.277 | 9.481 | 1,411,355 | 9.3718 | 0.10% |
| 2026-06-11 | 0 | 10.50 | 10.45 | 10.50 | 10.05 | 10.59 | 1,088,098 | 11,317,809 | 10.401 | 9.330 | 9.286 | 9.330 | 8.930 | 9.410 | 1,224,530 | 9.2426 | 4.06% |
| 2026-06-10 | 0 | 10.09 | 10.09 | 10.13 | 10.00 | 10.38 | 1,167,000 | 11,828,710 | 10.136 | 8.966 | 8.966 | 9.001 | 8.886 | 9.224 | 1,313,325 | 9.0067 | -1.56% |
| 2026-06-09 | 0 | 10.25 | 10.25 | 10.30 | 10.18 | 10.70 | 1,347,800 | 13,855,166 | 10.280 | 9.108 | 9.108 | 9.152 | 9.046 | 9.508 | 1,516,794 | 9.1345 | -2.57% |
| 2026-06-08 | 0 | 10.52 | 10.50 | 10.52 | 10.40 | 10.72 | 1,826,400 | 19,178,310 | 10.501 | 9.348 | 9.330 | 9.348 | 9.241 | 9.526 | 2,055,404 | 9.3307 | -2.50% |
| 2026-06-05 | 0 | 10.79 | 10.79 | 10.80 | 10.76 | 11.25 | 1,337,000 | 14,652,772 | 10.959 | 9.588 | 9.588 | 9.597 | 9.561 | 9.997 | 1,504,640 | 9.7384 | -4.09% |
| 2026-06-04 | 0 | 11.25 | 11.23 | 11.25 | 10.60 | 11.28 | 3,626,614 | 40,280,776 | 11.107 | 9.997 | 9.979 | 9.997 | 9.419 | 10.02 | 4,081,338 | 9.8695 | 2.83% |
| 2026-06-03 | 0 | 10.94 | 10.90 | 10.94 | 10.84 | 11.15 | 4,217,200 | 46,172,556 | 10.949 | 9.721 | 9.686 | 9.721 | 9.632 | 9.908 | 4,745,975 | 9.7288 | -0.91% |
| 2026-06-02 | 0 | 11.04 | 11.04 | 11.09 | 10.74 | 11.18 | 3,149,556 | 34,682,457 | 11.012 | 9.810 | 9.810 | 9.854 | 9.543 | 9.934 | 3,544,464 | 9.7850 | 2.22% |
| 2026-06-01 | 0 | 10.80 | 10.80 | 10.81 | 10.60 | 11.08 | 4,451,571 | 48,446,446 | 10.883 | 9.597 | 9.597 | 9.606 | 9.419 | 9.846 | 5,009,733 | 9.6705 | 1.12% |
| 2026-05-29 | 0 | 10.68 | 10.68 | 10.69 | 10.20 | 10.80 | 4,011,472 | 42,497,064 | 10.594 | 9.490 | 9.490 | 9.499 | 9.064 | 9.597 | 4,514,452 | 9.4136 | 2.20% |
| 2026-05-28 | 0 | 10.45 | 10.45 | 10.46 | 10.15 | 10.68 | 5,713,200 | 58,823,640 | 10.296 | 9.286 | 9.286 | 9.295 | 9.019 | 9.490 | 6,429,552 | 9.1489 | -2.15% |
| 2026-05-27 | 0 | 10.68 | 10.66 | 10.68 | 10.40 | 10.90 | 5,579,780 | 59,585,773 | 10.679 | 9.490 | 9.472 | 9.490 | 9.241 | 9.686 | 6,279,403 | 9.4891 | 2.40% |
| 2026-05-26 | 0 | 10.43 | 10.43 | 10.44 | 10.03 | 10.69 | 3,526,927 | 36,851,812 | 10.449 | 9.268 | 9.268 | 9.277 | 8.913 | 9.499 | 3,969,152 | 9.2846 | 0.97% |
| 2026-05-22 | 0 | 10.33 | 10.33 | 10.35 | 9.990 | 10.34 | 1,925,347 | 19,636,004 | 10.199 | 9.179 | 9.179 | 9.197 | 8.877 | 9.188 | 2,166,757 | 9.0624 | 2.28% |
| 2026-05-21 | 0 | 10.10 | 10.10 | 10.19 | 10.10 | 10.43 | 4,980,085 | 51,146,271 | 10.270 | 8.975 | 8.975 | 9.055 | 8.975 | 9.268 | 5,604,515 | 9.1259 | -1.17% |
| 2026-05-20 | 0 | 10.22 | 10.22 | 10.23 | 9.850 | 10.43 | 3,882,600 | 39,434,398 | 10.157 | 9.081 | 9.081 | 9.090 | 8.753 | 9.268 | 4,369,421 | 9.0251 | 1.39% |
| 2026-05-19 | 0 | 10.08 | 10.08 | 10.14 | 9.890 | 10.20 | 2,117,006 | 21,286,082 | 10.055 | 8.957 | 8.957 | 9.010 | 8.788 | 9.064 | 2,382,448 | 8.9345 | 1.41% |
| 2026-05-18 | 0 | 9.940 | 9.940 | 9.970 | 9.880 | 10.01 | 1,815,200 | 18,072,780 | 9.9564 | 8.833 | 8.833 | 8.859 | 8.779 | 8.895 | 2,042,800 | 8.8471 | -1.29% |
| 2026-05-15 | 0 | 10.07 | 10.07 | 10.08 | 9.810 | 10.13 | 2,382,330 | 23,884,767 | 10.026 | 8.948 | 8.948 | 8.957 | 8.717 | 9.001 | 2,681,039 | 8.9088 | 1.51% |
| 2026-05-14 | 0 | 9.920 | 9.920 | 9.950 | 9.640 | 10.00 | 2,761,200 | 27,153,558 | 9.8340 | 8.815 | 8.815 | 8.841 | 8.566 | 8.886 | 3,107,414 | 8.7383 | 0.10% |
| 2026-05-13 | 0 | 9.910 | 9.880 | 9.910 | 9.850 | 10.05 | 3,279,800 | 32,657,496 | 9.9572 | 8.806 | 8.779 | 8.806 | 8.753 | 8.930 | 3,691,039 | 8.8478 | -0.90% |
| 2026-05-12 | 0 | 10.00 | 10.00 | 10.04 | 9.870 | 10.23 | 1,956,200 | 19,564,480 | 10.001 | 8.886 | 8.886 | 8.921 | 8.770 | 9.090 | 2,201,479 | 8.8870 | -1.96% |
| 2026-05-11 | 0 | 10.20 | 10.20 | 10.21 | 10.16 | 10.60 | 2,573,000 | 26,656,465 | 10.360 | 9.064 | 9.064 | 9.072 | 9.028 | 9.419 | 2,895,617 | 9.2058 | -0.39% |
| 2026-05-08 | 0 | 10.24 | 10.24 | 10.27 | 9.770 | 10.35 | 3,758,164 | 38,203,499 | 10.165 | 9.099 | 9.099 | 9.126 | 8.681 | 9.197 | 4,229,383 | 9.0329 | 3.96% |
| 2026-05-07 | 0 | 9.850 | 9.850 | 9.860 | 9.420 | 9.900 | 3,164,097 | 30,960,088 | 9.7848 | 8.753 | 8.753 | 8.761 | 8.370 | 8.797 | 3,560,829 | 8.6946 | 4.56% |
| 2026-05-06 | 0 | 9.420 | 9.410 | 9.430 | 9.230 | 9.440 | 1,063,749 | 9,965,534 | 9.3683 | 8.370 | 8.362 | 8.379 | 8.202 | 8.388 | 1,197,128 | 8.3245 | 2.73% |
| 2026-05-05 | 0 | 9.170 | 9.160 | 9.180 | 9.130 | 9.500 | 852,200 | 7,841,761 | 9.2018 | 8.148 | 8.139 | 8.157 | 8.113 | 8.442 | 959,053 | 8.1766 | -3.17% |
| 2026-05-04 | 0 | 9.470 | 9.450 | 9.480 | 9.350 | 9.530 | 317,831 | 2,990,989 | 9.4106 | 8.415 | 8.397 | 8.424 | 8.308 | 8.468 | 357,682 | 8.3621 | 1.28% |
| 2026-04-30 | 0 | 9.350 | 9.350 | 9.370 | 9.340 | 9.790 | 1,978,254 | 18,848,003 | 9.5276 | 8.308 | 8.308 | 8.326 | 8.299 | 8.699 | 2,226,298 | 8.4661 | -1.68% |
| 2026-04-29 | 0 | 9.510 | 9.500 | 9.510 | 9.140 | 9.590 | 2,461,031 | 23,295,548 | 9.4658 | 8.450 | 8.442 | 8.450 | 8.122 | 8.522 | 2,769,608 | 8.4111 | 3.37% |
| 2026-04-28 | 0 | 9.200 | 9.200 | 9.210 | 9.130 | 9.290 | 2,759,200 | 25,355,996 | 9.1896 | 8.175 | 8.175 | 8.184 | 8.113 | 8.255 | 3,105,163 | 8.1658 | -0.54% |
| 2026-04-27 | 0 | 9.250 | 9.230 | 9.250 | 9.140 | 9.320 | 1,328,454 | 12,270,701 | 9.2368 | 8.219 | 8.202 | 8.219 | 8.122 | 8.282 | 1,495,023 | 8.2077 | 0.22% |
| 2026-04-24 | 0 | 9.230 | 9.220 | 9.230 | 9.140 | 9.270 | 661,600 | 6,083,740 | 9.1955 | 8.202 | 8.193 | 8.202 | 8.122 | 8.237 | 744,555 | 8.1710 | 0.11% |
| 2026-04-23 | 0 | 9.220 | 9.210 | 9.220 | 9.130 | 9.340 | 2,053,000 | 18,892,380 | 9.2023 | 8.193 | 8.184 | 8.193 | 8.113 | 8.299 | 2,310,416 | 8.1770 | -1.28% |
| 2026-04-22 | 0 | 9.340 | 9.280 | 9.340 | 9.180 | 9.410 | 2,939,400 | 27,367,576 | 9.3106 | 8.299 | 8.246 | 8.299 | 8.157 | 8.362 | 3,307,958 | 8.2733 | 0.11% |
| 2026-04-21 | 0 | 9.330 | 9.320 | 9.330 | 9.250 | 9.390 | 3,052,600 | 28,388,362 | 9.2997 | 8.290 | 8.282 | 8.290 | 8.219 | 8.344 | 3,435,351 | 8.2636 | 0.00% |
| 2026-04-20 | 0 | 9.330 | 9.320 | 9.330 | 9.280 | 9.500 | 2,694,200 | 25,265,694 | 9.3778 | 8.290 | 8.282 | 8.290 | 8.246 | 8.442 | 3,032,013 | 8.3330 | 0.32% |
| 2026-04-17 | 0 | 9.300 | 9.290 | 9.300 | 9.280 | 9.490 | 2,206,000 | 20,610,622 | 9.3430 | 8.264 | 8.255 | 8.264 | 8.246 | 8.433 | 2,482,600 | 8.3020 | -1.80% |
| 2026-04-16 | 0 | 9.470 | 9.470 | 9.490 | 9.400 | 9.750 | 3,359,000 | 31,819,246 | 9.4728 | 8.415 | 8.415 | 8.433 | 8.353 | 8.664 | 3,780,170 | 8.4174 | -1.66% |
| 2026-04-15 | 0 | 9.630 | 9.600 | 9.630 | 9.580 | 9.840 | 1,634,200 | 15,757,502 | 9.6423 | 8.557 | 8.530 | 8.557 | 8.513 | 8.744 | 1,839,105 | 8.5680 | -0.21% |
| 2026-04-14 | 0 | 9.650 | 9.640 | 9.650 | 9.630 | 9.800 | 957,000 | 9,258,606 | 9.6746 | 8.575 | 8.566 | 8.575 | 8.557 | 8.708 | 1,076,994 | 8.5967 | 0.42% |
| 2026-04-13 | 0 | 9.610 | 9.610 | 9.630 | 9.440 | 9.650 | 1,809,200 | 17,280,004 | 9.5512 | 8.539 | 8.539 | 8.557 | 8.388 | 8.575 | 2,036,047 | 8.4870 | -0.31% |
| 2026-04-10 | 0 | 9.640 | 9.640 | 9.650 | 9.560 | 9.680 | 1,056,600 | 10,176,344 | 9.6312 | 8.566 | 8.566 | 8.575 | 8.495 | 8.601 | 1,189,082 | 8.5581 | 0.21% |
| 2026-04-09 | 0 | 9.620 | 9.620 | 9.630 | 9.590 | 10.00 | 1,480,445 | 14,308,957 | 9.6653 | 8.548 | 8.548 | 8.557 | 8.522 | 8.886 | 1,666,071 | 8.5884 | -2.83% |
| 2026-04-08 | 0 | 9.900 | 9.880 | 9.900 | 9.540 | 10.08 | 3,635,800 | 35,966,348 | 9.8923 | 8.797 | 8.779 | 8.797 | 8.477 | 8.957 | 4,091,676 | 8.7901 | 3.88% |
| 2026-04-02 | 0 | 9.530 | 9.500 | 9.530 | 9.410 | 9.620 | 1,440,800 | 13,677,560 | 9.4930 | 8.468 | 8.442 | 8.468 | 8.362 | 8.548 | 1,621,455 | 8.4354 | 0.53% |
| 2026-04-01 | 0 | 9.480 | 9.470 | 9.480 | 9.380 | 9.690 | 1,866,600 | 17,798,400 | 9.5352 | 8.424 | 8.415 | 8.424 | 8.335 | 8.610 | 2,100,644 | 8.4728 | 1.61% |
| 2026-03-31 | 0 | 9.330 | 9.300 | 9.330 | 9.260 | 9.640 | 2,997,400 | 28,046,014 | 9.3568 | 8.290 | 8.264 | 8.290 | 8.228 | 8.566 | 3,373,230 | 8.3143 | -3.22% |
| 2026-03-30 | 0 | 9.640 | 9.640 | 9.650 | 9.400 | 9.860 | 3,922,400 | 37,819,574 | 9.6419 | 8.566 | 8.566 | 8.575 | 8.353 | 8.761 | 4,414,212 | 8.5677 | 4.78% |
| 2026-03-27 | 0 | 9.200 | 9.170 | 9.200 | 9.020 | 9.350 | 3,216,400 | 29,442,938 | 9.1540 | 8.175 | 8.148 | 8.175 | 8.015 | 8.308 | 3,619,690 | 8.1341 | -1.71% |
| 2026-03-26 | 0 | 9.360 | 9.330 | 9.360 | 9.300 | 9.820 | 1,822,000 | 17,255,352 | 9.4706 | 8.317 | 8.290 | 8.317 | 8.264 | 8.726 | 2,050,452 | 8.4154 | -4.20% |
| 2026-03-25 | 0 | 9.770 | 9.760 | 9.770 | 9.540 | 9.840 | 1,605,000 | 15,635,288 | 9.7416 | 8.681 | 8.673 | 8.681 | 8.477 | 8.744 | 1,806,244 | 8.6562 | 1.35% |
| 2026-03-24 | 0 | 9.640 | 9.640 | 9.670 | 9.420 | 9.700 | 951,000 | 9,120,708 | 9.5906 | 8.566 | 8.566 | 8.593 | 8.370 | 8.619 | 1,070,242 | 8.5221 | 0.73% |
| 2026-03-23 | 0 | 9.570 | 9.570 | 9.580 | 9.320 | 9.780 | 6,559,600 | 62,255,435 | 9.4907 | 8.504 | 8.504 | 8.513 | 8.282 | 8.690 | 7,382,078 | 8.4333 | -2.15% |
| 2026-03-20 | 0 | 9.780 | 9.720 | 9.780 | 9.710 | 9.980 | 1,868,719 | 18,387,839 | 9.8398 | 8.690 | 8.637 | 8.690 | 8.628 | 8.868 | 2,103,029 | 8.7435 | -1.21% |
| 2026-03-19 | 0 | 9.900 | 9.880 | 9.900 | 9.860 | 10.28 | 3,207,200 | 32,069,748 | 9.9993 | 8.797 | 8.779 | 8.797 | 8.761 | 9.135 | 3,609,336 | 8.8852 | -3.88% |
| 2026-03-18 | 0 | 10.30 | 10.29 | 10.30 | 10.15 | 10.33 | 1,311,600 | 13,459,882 | 10.262 | 9.152 | 9.144 | 9.152 | 9.019 | 9.179 | 1,476,055 | 9.1188 | 0.78% |
| 2026-03-17 | 0 | 10.22 | 10.21 | 10.22 | 10.14 | 10.38 | 1,367,600 | 14,073,837 | 10.291 | 9.081 | 9.072 | 9.081 | 9.010 | 9.224 | 1,539,077 | 9.1443 | 0.49% |
| 2026-03-16 | 0 | 10.17 | 10.15 | 10.17 | 10.10 | 10.25 | 1,271,709 | 12,912,149 | 10.153 | 9.037 | 9.019 | 9.037 | 8.975 | 9.108 | 1,431,163 | 9.0221 | -0.97% |
| 2026-03-13 | 0 | 10.27 | 10.27 | 10.30 | 10.06 | 10.32 | 3,202,400 | 32,661,564 | 10.199 | 9.126 | 9.126 | 9.152 | 8.939 | 9.170 | 3,603,934 | 9.0628 | 0.79% |
| 2026-03-12 | 0 | 10.19 | 10.18 | 10.19 | 10.10 | 10.53 | 5,597,000 | 57,373,565 | 10.251 | 9.055 | 9.046 | 9.055 | 8.975 | 9.357 | 6,298,782 | 9.1087 | -2.67% |
| 2026-03-11 | 0 | 10.47 | 10.47 | 10.48 | 10.44 | 10.57 | 1,915,000 | 20,093,547 | 10.493 | 9.303 | 9.303 | 9.312 | 9.277 | 9.392 | 2,155,113 | 9.3237 | -0.57% |
| 2026-03-10 | 0 | 10.53 | 10.53 | 10.54 | 10.41 | 10.94 | 3,063,600 | 32,374,332 | 10.567 | 9.357 | 9.357 | 9.366 | 9.250 | 9.721 | 3,447,731 | 9.3900 | -1.86% |
| 2026-03-09 | 0 | 10.73 | 10.73 | 10.74 | 10.36 | 11.00 | 7,886,791 | 84,166,780 | 10.672 | 9.535 | 9.535 | 9.543 | 9.206 | 9.774 | 8,875,679 | 9.4829 | -8.99% |
| 2026-03-06 | 0 | 11.79 | 11.79 | 11.80 | 11.32 | 11.93 | 2,304,800 | 27,164,018 | 11.786 | 10.48 | 10.48 | 10.49 | 10.06 | 10.60 | 2,593,788 | 10.473 | 2.88% |
| 2026-03-05 | 0 | 11.46 | 11.46 | 11.47 | 11.33 | 11.75 | 2,838,200 | 32,797,120 | 11.556 | 10.18 | 10.18 | 10.19 | 10.07 | 10.44 | 3,194,069 | 10.268 | 1.51% |
| 2026-03-04 | 0 | 11.29 | 11.29 | 11.30 | 11.12 | 11.49 | 2,218,800 | 24,946,048 | 11.243 | 10.03 | 10.03 | 10.04 | 9.881 | 10.21 | 2,497,005 | 9.9904 | -0.53% |
| 2026-03-03 | 0 | 11.35 | 11.35 | 11.36 | 11.20 | 11.70 | 2,414,000 | 27,449,966 | 11.371 | 10.09 | 10.09 | 10.09 | 9.952 | 10.40 | 2,716,680 | 10.104 | -0.96% |
| 2026-03-02 | 0 | 11.46 | 11.46 | 11.50 | 11.44 | 11.85 | 2,290,800 | 26,663,466 | 11.639 | 10.18 | 10.18 | 10.22 | 10.17 | 10.53 | 2,578,033 | 10.343 | -3.62% |
| 2026-02-27 | 0 | 11.89 | 11.89 | 11.92 | 11.71 | 11.92 | 2,007,200 | 23,682,472 | 11.799 | 10.57 | 10.57 | 10.59 | 10.41 | 10.59 | 2,258,874 | 10.484 | 1.19% |
| 2026-02-26 | 0 | 11.75 | 11.75 | 11.76 | 11.70 | 12.28 | 2,875,800 | 34,320,834 | 11.934 | 10.44 | 10.44 | 10.45 | 10.40 | 10.91 | 3,236,383 | 10.605 | -3.29% |
| 2026-02-25 | 0 | 12.15 | 12.15 | 12.16 | 12.10 | 12.37 | 1,894,000 | 23,113,535 | 12.204 | 10.80 | 10.80 | 10.81 | 10.75 | 10.99 | 2,131,480 | 10.844 | -1.06% |
| 2026-02-24 | 0 | 12.28 | 12.28 | 12.30 | 12.07 | 12.80 | 4,809,400 | 59,080,130 | 12.284 | 10.91 | 10.91 | 10.93 | 10.73 | 11.37 | 5,412,429 | 10.916 | 4.87% |
| 2026-02-23 | 0 | 11.71 | 11.70 | 11.71 | 11.68 | 11.95 | 1,489,600 | 17,511,076 | 11.756 | 10.41 | 10.40 | 10.41 | 10.38 | 10.62 | 1,676,374 | 10.446 | -1.10% |
| 2026-02-20 | 0 | 11.84 | 11.84 | 11.87 | 11.77 | 12.70 | 2,287,400 | 27,422,237 | 11.988 | 10.52 | 10.52 | 10.55 | 10.46 | 11.29 | 2,574,207 | 10.653 | -6.48% |
| 2026-02-16 | 0 | 12.66 | 12.66 | 12.72 | 12.63 | 13.23 | 914,400 | 11,722,154 | 12.820 | 11.25 | 11.25 | 11.30 | 11.22 | 11.76 | 1,029,052 | 11.391 | -4.38% |
| 2026-02-13 | 0 | 13.24 | 13.22 | 13.24 | 13.13 | 13.30 | 1,466,573 | 19,381,736 | 13.216 | 11.76 | 11.75 | 11.76 | 11.67 | 11.82 | 1,650,460 | 11.743 | -0.68% |
| 2026-02-12 | 0 | 13.33 | 13.32 | 13.33 | 13.31 | 13.67 | 2,068,200 | 27,842,195 | 13.462 | 11.84 | 11.84 | 11.84 | 11.83 | 12.15 | 2,327,522 | 11.962 | -1.99% |
| 2026-02-11 | 0 | 13.60 | 13.52 | 13.60 | 13.34 | 13.60 | 1,603,800 | 21,632,894 | 13.489 | 12.08 | 12.01 | 12.08 | 11.85 | 12.08 | 1,804,893 | 11.986 | 0.44% |
| 2026-02-10 | 0 | 13.54 | 13.51 | 13.54 | 13.30 | 13.62 | 892,000 | 12,047,470 | 13.506 | 12.03 | 12.00 | 12.03 | 11.82 | 12.10 | 1,003,844 | 12.001 | 1.35% |
| 2026-02-09 | 0 | 13.36 | 13.34 | 13.36 | 13.31 | 13.47 | 630,800 | 8,440,586 | 13.381 | 11.87 | 11.85 | 11.87 | 11.83 | 11.97 | 709,893 | 11.890 | 0.38% |
| 2026-02-06 | 0 | 13.31 | 13.28 | 13.31 | 13.09 | 13.52 | 1,015,600 | 13,466,906 | 13.260 | 11.83 | 11.80 | 11.83 | 11.63 | 12.01 | 1,142,941 | 11.783 | 1.37% |
| 2026-02-05 | 0 | 13.13 | 13.13 | 13.20 | 13.05 | 13.28 | 1,345,000 | 17,692,778 | 13.154 | 11.67 | 11.67 | 11.73 | 11.60 | 11.80 | 1,513,643 | 11.689 | 0.38% |
| 2026-02-04 | 0 | 13.08 | 13.08 | 13.09 | 13.02 | 13.24 | 1,437,400 | 18,861,263 | 13.122 | 11.62 | 11.62 | 11.63 | 11.57 | 11.76 | 1,617,629 | 11.660 | 0.00% |
| 2026-02-03 | 0 | 13.08 | 13.08 | 13.10 | 13.03 | 13.29 | 1,266,800 | 16,593,090 | 13.098 | 11.62 | 11.62 | 11.64 | 11.58 | 11.81 | 1,425,638 | 11.639 | -0.15% |
| 2026-02-02 | 0 | 13.10 | 13.10 | 13.11 | 13.05 | 13.34 | 1,526,000 | 20,005,666 | 13.110 | 11.64 | 11.64 | 11.65 | 11.60 | 11.85 | 1,717,338 | 11.649 | -1.80% |
| 2026-01-30 | 0 | 13.34 | 13.34 | 13.41 | 13.31 | 13.70 | 1,766,400 | 23,785,440 | 13.465 | 11.85 | 11.85 | 11.92 | 11.83 | 12.17 | 1,987,881 | 11.965 | -0.89% |
| 2026-01-29 | 0 | 13.46 | 13.45 | 13.46 | 13.32 | 13.59 | 2,264,600 | 30,454,556 | 13.448 | 11.96 | 11.95 | 11.96 | 11.84 | 12.08 | 2,548,548 | 11.950 | 0.98% |
| 2026-01-28 | 0 | 13.33 | 13.28 | 13.33 | 13.23 | 13.44 | 2,075,000 | 27,702,093 | 13.350 | 11.84 | 11.80 | 11.84 | 11.76 | 11.94 | 2,335,175 | 11.863 | -0.67% |
| 2026-01-27 | 0 | 13.42 | 13.37 | 13.42 | 13.31 | 13.61 | 1,227,200 | 16,461,724 | 13.414 | 11.92 | 11.88 | 11.92 | 11.83 | 12.09 | 1,381,073 | 11.920 | -1.32% |
| 2026-01-26 | 0 | 13.60 | 13.60 | 13.63 | 13.45 | 13.79 | 862,600 | 11,691,604 | 13.554 | 12.08 | 12.08 | 12.11 | 11.95 | 12.25 | 970,757 | 12.044 | -1.09% |
| 2026-01-23 | 0 | 13.75 | 13.75 | 13.76 | 13.54 | 13.77 | 788,200 | 10,767,840 | 13.661 | 12.22 | 12.22 | 12.23 | 12.03 | 12.24 | 887,029 | 12.139 | 1.10% |
| 2026-01-22 | 0 | 13.60 | 13.60 | 13.62 | 13.47 | 13.75 | 1,105,600 | 14,994,699 | 13.562 | 12.08 | 12.08 | 12.10 | 11.97 | 12.22 | 1,244,226 | 12.051 | 0.44% |
| 2026-01-21 | 0 | 13.54 | 13.51 | 13.54 | 13.33 | 13.58 | 752,045 | 10,128,326 | 13.468 | 12.03 | 12.00 | 12.03 | 11.84 | 12.07 | 846,340 | 11.967 | 0.30% |
| 2026-01-20 | 0 | 13.50 | 13.48 | 13.50 | 13.30 | 13.59 | 2,635,800 | 35,529,691 | 13.480 | 12.00 | 11.98 | 12.00 | 11.82 | 12.08 | 2,966,291 | 11.978 | 1.50% |
| 2026-01-19 | 0 | 13.30 | 13.30 | 13.36 | 13.22 | 13.52 | 1,663,400 | 22,244,803 | 13.373 | 11.82 | 11.82 | 11.87 | 11.75 | 12.01 | 1,871,966 | 11.883 | -0.37% |
| 2026-01-16 | 0 | 13.35 | 13.32 | 13.37 | 13.04 | 13.50 | 2,913,200 | 38,904,238 | 13.354 | 11.86 | 11.84 | 11.88 | 11.59 | 12.00 | 3,278,473 | 11.867 | 2.38% |
| 2026-01-15 | 0 | 13.04 | 13.04 | 13.09 | 13.00 | 13.27 | 3,323,200 | 43,451,992 | 13.075 | 11.59 | 11.59 | 11.63 | 11.55 | 11.79 | 3,739,881 | 11.619 | -1.73% |
| 2026-01-14 | 0 | 13.27 | 13.27 | 13.30 | 13.23 | 13.48 | 1,117,000 | 14,878,776 | 13.320 | 11.79 | 11.79 | 11.82 | 11.76 | 11.98 | 1,257,055 | 11.836 | -0.45% |
| 2026-01-13 | 0 | 13.33 | 13.33 | 13.38 | 13.26 | 13.60 | 1,272,600 | 17,108,886 | 13.444 | 11.84 | 11.84 | 11.89 | 11.78 | 12.08 | 1,432,165 | 11.946 | 0.53% |
| 2026-01-12 | 0 | 13.26 | 13.26 | 13.28 | 13.16 | 13.73 | 2,375,810 | 31,560,223 | 13.284 | 11.78 | 11.78 | 11.80 | 11.69 | 12.20 | 2,673,702 | 11.804 | -2.50% |
| 2026-01-09 | 0 | 13.60 | 13.55 | 13.60 | 13.50 | 13.78 | 985,800 | 13,453,889 | 13.648 | 12.08 | 12.04 | 12.08 | 12.00 | 12.24 | 1,109,405 | 12.127 | 0.74% |
| 2026-01-08 | 0 | 13.50 | 13.50 | 13.54 | 13.26 | 13.66 | 1,436,400 | 19,239,276 | 13.394 | 12.00 | 12.00 | 12.03 | 11.78 | 12.14 | 1,616,504 | 11.902 | -1.03% |
| 2026-01-07 | 0 | 13.64 | 13.64 | 13.65 | 13.20 | 13.65 | 1,317,400 | 17,793,348 | 13.506 | 12.12 | 12.12 | 12.13 | 11.73 | 12.13 | 1,482,583 | 12.002 | 2.94% |
| 2026-01-06 | 0 | 13.25 | 13.25 | 13.28 | 13.10 | 13.49 | 1,507,200 | 20,019,566 | 13.283 | 11.77 | 11.77 | 11.80 | 11.64 | 11.99 | 1,696,181 | 11.803 | 0.38% |
| 2026-01-05 | 0 | 13.20 | 13.20 | 13.22 | 13.11 | 13.49 | 1,477,400 | 19,656,600 | 13.305 | 11.73 | 11.73 | 11.75 | 11.65 | 11.99 | 1,662,644 | 11.822 | 0.15% |
| 2026-01-02 | 0 | 13.18 | 13.18 | 13.20 | 13.18 | 13.45 | 672,000 | 8,917,854 | 13.271 | 11.71 | 11.71 | 11.73 | 11.71 | 11.95 | 756,259 | 11.792 | -2.01% |
| 2025-12-31 | 0 | 13.45 | 13.45 | 13.46 | 13.20 | 13.86 | 2,327,207 | 31,581,947 | 13.571 | 11.95 | 11.95 | 11.96 | 11.73 | 12.32 | 2,619,005 | 12.059 | 2.59% |
| 2025-12-30 | 0 | 13.11 | 13.09 | 13.11 | 13.06 | 13.59 | 2,599,400 | 34,350,728 | 13.215 | 11.65 | 11.63 | 11.65 | 11.60 | 12.08 | 2,925,327 | 11.743 | -2.53% |
| 2025-12-29 | 0 | 13.45 | 13.45 | 13.46 | 13.40 | 14.07 | 2,398,326 | 32,879,558 | 13.709 | 11.95 | 11.95 | 11.96 | 11.91 | 12.50 | 2,699,041 | 12.182 | -4.34% |
| 2025-12-24 | 0 | 14.06 | 14.05 | 14.06 | 13.86 | 14.28 | 1,204,400 | 16,947,693 | 14.071 | 12.49 | 12.48 | 12.49 | 12.32 | 12.69 | 1,355,414 | 12.504 | 0.72% |
| 2025-12-23 | 0 | 13.96 | 13.96 | 14.04 | 13.83 | 14.19 | 2,492,000 | 34,986,137 | 14.039 | 12.40 | 12.40 | 12.48 | 12.29 | 12.61 | 2,804,460 | 12.475 | 0.79% |
| 2025-12-22 | 0 | 13.85 | 13.81 | 13.85 | 13.41 | 13.85 | 3,297,400 | 44,995,876 | 13.646 | 12.31 | 12.27 | 12.31 | 11.92 | 12.31 | 3,710,846 | 12.126 | 2.52% |
| 2025-12-19 | 0 | 13.51 | 13.51 | 13.52 | 13.42 | 13.75 | 1,934,600 | 26,182,689 | 13.534 | 12.00 | 12.00 | 12.01 | 11.92 | 12.22 | 2,177,171 | 12.026 | -0.30% |
| 2025-12-18 | 0 | 13.55 | 13.55 | 13.57 | 13.52 | 14.20 | 2,671,400 | 36,808,518 | 13.779 | 12.04 | 12.04 | 12.06 | 12.01 | 12.62 | 3,006,355 | 12.244 | -3.76% |
| 2025-12-17 | 0 | 14.08 | 14.08 | 14.20 | 13.88 | 14.22 | 930,984 | 13,094,068 | 14.065 | 12.51 | 12.51 | 12.62 | 12.33 | 12.64 | 1,047,716 | 12.498 | 0.36% |
| 2025-12-16 | 0 | 14.03 | 14.02 | 14.03 | 13.93 | 14.63 | 2,044,000 | 28,770,571 | 14.076 | 12.47 | 12.46 | 12.47 | 12.38 | 13.00 | 2,300,288 | 12.507 | -4.10% |
| 2025-12-15 | 0 | 14.63 | 14.63 | 14.78 | 14.24 | 14.79 | 2,195,200 | 32,064,315 | 14.607 | 13.00 | 13.00 | 13.13 | 12.65 | 13.14 | 2,470,446 | 12.979 | -0.95% |
| 2025-12-12 | 0 | 14.77 | 14.77 | 14.79 | 14.00 | 14.82 | 3,188,400 | 46,248,717 | 14.505 | 13.12 | 13.12 | 13.14 | 12.44 | 13.17 | 3,588,179 | 12.889 | 4.98% |
| 2025-12-11 | 0 | 14.07 | 14.06 | 14.07 | 14.07 | 14.63 | 1,898,000 | 26,984,648 | 14.217 | 12.50 | 12.49 | 12.50 | 12.50 | 13.00 | 2,135,982 | 12.633 | -2.97% |
| 2025-12-10 | 0 | 14.50 | 14.50 | 14.51 | 14.37 | 14.95 | 3,360,600 | 49,041,069 | 14.593 | 12.88 | 12.88 | 12.89 | 12.77 | 13.28 | 3,781,970 | 12.967 | -1.29% |
| 2025-12-09 | 0 | 14.69 | 14.69 | 14.72 | 14.45 | 15.37 | 4,331,100 | 63,771,246 | 14.724 | 13.05 | 13.05 | 13.08 | 12.84 | 13.66 | 4,874,157 | 13.084 | -3.48% |
| 2025-12-08 | 0 | 15.22 | 15.20 | 15.22 | 14.70 | 15.64 | 11,053,569 | 167,949,580 | 15.194 | 13.52 | 13.51 | 13.52 | 13.06 | 13.90 | 12,439,525 | 13.501 | -3.73% |
| 2025-12-05 | 0 | 15.81 | 15.81 | 15.87 | 15.66 | 16.36 | 3,351,200 | 53,600,676 | 15.994 | 14.05 | 14.05 | 14.10 | 13.92 | 14.54 | 3,771,392 | 14.212 | -1.00% |
| 2025-12-04 | 0 | 15.97 | 15.94 | 15.97 | 15.50 | 16.15 | 2,452,000 | 39,035,676 | 15.920 | 14.19 | 14.16 | 14.19 | 13.77 | 14.35 | 2,759,445 | 14.146 | 1.08% |
| 2025-12-03 | 0 | 15.80 | 15.76 | 15.80 | 15.48 | 15.90 | 1,295,800 | 20,399,925 | 15.743 | 14.04 | 14.00 | 14.04 | 13.76 | 14.13 | 1,458,274 | 13.989 | 1.67% |
| 2025-12-02 | 0 | 15.54 | 15.54 | 15.57 | 15.30 | 15.99 | 1,452,800 | 22,842,515 | 15.723 | 13.81 | 13.81 | 13.84 | 13.60 | 14.21 | 1,634,960 | 13.971 | -1.08% |
| 2025-12-01 | 0 | 15.71 | 15.71 | 15.74 | 15.65 | 16.00 | 1,467,800 | 23,120,434 | 15.752 | 13.96 | 13.96 | 13.99 | 13.91 | 14.22 | 1,651,841 | 13.997 | -1.57% |
| 2025-11-28 | 0 | 15.96 | 15.90 | 15.96 | 15.81 | 16.18 | 898,200 | 14,348,652 | 15.975 | 14.18 | 14.13 | 14.18 | 14.05 | 14.38 | 1,010,821 | 14.195 | 0.38% |
| 2025-11-27 | 0 | 15.90 | 15.88 | 15.90 | 15.02 | 15.91 | 2,632,400 | 41,410,117 | 15.731 | 14.13 | 14.11 | 14.13 | 13.35 | 14.14 | 2,962,465 | 13.978 | 4.67% |
| 2025-11-26 | 0 | 15.19 | 15.15 | 15.19 | 14.80 | 15.24 | 1,065,200 | 15,987,228 | 15.009 | 13.50 | 13.46 | 13.50 | 13.15 | 13.54 | 1,198,761 | 13.336 | 2.22% |
| 2025-11-25 | 0 | 14.86 | 14.81 | 14.86 | 14.71 | 15.01 | 951,200 | 14,075,077 | 14.797 | 13.20 | 13.16 | 13.20 | 13.07 | 13.34 | 1,070,467 | 13.149 | 0.07% |
| 2025-11-24 | 0 | 14.85 | 14.81 | 14.85 | 14.79 | 15.79 | 1,532,000 | 22,998,223 | 15.012 | 13.20 | 13.16 | 13.20 | 13.14 | 14.03 | 1,724,090 | 13.339 | -3.00% |
| 2025-11-21 | 0 | 15.31 | 15.30 | 15.31 | 15.05 | 15.47 | 1,096,000 | 16,721,051 | 15.256 | 13.60 | 13.60 | 13.60 | 13.37 | 13.75 | 1,233,422 | 13.557 | -2.17% |
| 2025-11-20 | 0 | 15.65 | 15.55 | 15.65 | 15.39 | 15.76 | 718,200 | 11,175,415 | 15.560 | 13.91 | 13.82 | 13.91 | 13.68 | 14.00 | 808,252 | 13.827 | 1.62% |
| 2025-11-19 | 0 | 15.40 | 15.33 | 15.40 | 15.22 | 15.84 | 1,091,200 | 16,799,649 | 15.396 | 13.68 | 13.62 | 13.68 | 13.52 | 14.08 | 1,228,021 | 13.680 | -2.78% |
| 2025-11-18 | 0 | 15.84 | 15.84 | 15.85 | 15.66 | 16.30 | 1,303,600 | 20,739,066 | 15.909 | 14.08 | 14.08 | 14.08 | 13.92 | 14.48 | 1,467,052 | 14.137 | -2.88% |
| 2025-11-17 | 0 | 16.31 | 16.31 | 16.32 | 15.93 | 16.32 | 1,708,600 | 27,611,158 | 16.160 | 14.49 | 14.49 | 14.50 | 14.16 | 14.50 | 1,922,834 | 14.360 | -0.24% |
| 2025-11-14 | 0 | 16.35 | 16.27 | 16.35 | 16.11 | 16.62 | 1,640,000 | 26,829,364 | 16.359 | 14.53 | 14.46 | 14.53 | 14.32 | 14.77 | 1,845,632 | 14.537 | -0.24% |
| 2025-11-13 | 0 | 16.39 | 16.37 | 16.39 | 15.96 | 16.47 | 1,616,200 | 26,317,924 | 16.284 | 14.56 | 14.55 | 14.56 | 14.18 | 14.63 | 1,818,848 | 14.470 | 0.24% |
| 2025-11-12 | 0 | 16.35 | 16.33 | 16.35 | 15.76 | 16.35 | 1,417,400 | 22,891,338 | 16.150 | 14.53 | 14.51 | 14.53 | 14.00 | 14.53 | 1,595,121 | 14.351 | 2.64% |
| 2025-11-11 | 0 | 15.93 | 15.81 | 15.93 | 15.78 | 16.01 | 598,200 | 9,510,478 | 15.898 | 14.16 | 14.05 | 14.16 | 14.02 | 14.23 | 673,206 | 14.127 | 0.31% |
| 2025-11-10 | 0 | 15.88 | 15.88 | 15.90 | 15.25 | 16.00 | 1,299,200 | 20,412,468 | 15.712 | 14.11 | 14.11 | 14.13 | 13.55 | 14.22 | 1,462,101 | 13.961 | 3.45% |
| 2025-11-07 | 0 | 15.35 | 15.35 | 15.37 | 15.20 | 15.50 | 995,600 | 15,245,240 | 15.313 | 13.64 | 13.64 | 13.66 | 13.51 | 13.77 | 1,120,434 | 13.607 | 0.85% |
| 2025-11-06 | 0 | 15.22 | 15.22 | 15.28 | 15.03 | 15.55 | 1,511,400 | 23,075,948 | 15.268 | 13.52 | 13.52 | 13.58 | 13.36 | 13.82 | 1,700,908 | 13.567 | -1.49% |
| 2025-11-05 | 0 | 15.45 | 15.40 | 15.45 | 15.38 | 15.75 | 1,963,800 | 30,488,540 | 15.525 | 13.73 | 13.68 | 13.73 | 13.67 | 14.00 | 2,210,032 | 13.796 | -2.89% |
| 2025-11-04 | 0 | 15.91 | 15.85 | 15.93 | 15.71 | 16.20 | 1,101,200 | 17,545,115 | 15.933 | 14.14 | 14.08 | 14.16 | 13.96 | 14.40 | 1,239,274 | 14.158 | -1.30% |
| 2025-11-03 | 0 | 16.12 | 16.12 | 16.14 | 15.30 | 16.17 | 1,272,225 | 20,203,754 | 15.881 | 14.32 | 14.32 | 14.34 | 13.60 | 14.37 | 1,431,743 | 14.111 | 2.48% |
| 2025-10-31 | 0 | 15.73 | 15.72 | 15.73 | 15.49 | 16.14 | 1,977,800 | 30,979,924 | 15.664 | 13.98 | 13.97 | 13.98 | 13.76 | 14.34 | 2,225,787 | 13.919 | -1.93% |
| 2025-10-30 | 0 | 16.04 | 16.01 | 16.04 | 15.80 | 16.60 | 1,999,200 | 32,258,215 | 16.136 | 14.25 | 14.23 | 14.25 | 14.04 | 14.75 | 2,249,871 | 14.338 | -1.84% |
| 2025-10-28 | 0 | 16.34 | 16.33 | 16.35 | 16.18 | 16.70 | 2,720,400 | 44,685,785 | 16.426 | 14.52 | 14.51 | 14.53 | 14.38 | 14.84 | 3,061,498 | 14.596 | 0.93% |
| 2025-10-27 | 0 | 16.19 | 16.16 | 16.19 | 15.07 | 16.33 | 7,752,000 | 124,374,990 | 16.044 | 14.39 | 14.36 | 14.39 | 13.39 | 14.51 | 8,723,988 | 14.257 | 7.50% |
| 2025-10-24 | 0 | 15.06 | 15.06 | 15.10 | 15.01 | 15.72 | 1,335,200 | 20,426,399 | 15.298 | 13.38 | 13.38 | 13.42 | 13.34 | 13.97 | 1,502,615 | 13.594 | -3.71% |
| 2025-10-23 | 0 | 15.64 | 15.64 | 15.65 | 14.66 | 15.66 | 2,238,400 | 34,100,082 | 15.234 | 13.90 | 13.90 | 13.91 | 13.03 | 13.92 | 2,519,063 | 13.537 | 3.10% |
| 2025-10-22 | 0 | 15.17 | 15.16 | 15.17 | 15.00 | 15.50 | 2,046,520 | 31,138,749 | 15.215 | 13.48 | 13.47 | 13.48 | 13.33 | 13.77 | 2,303,124 | 13.520 | -0.85% |
| 2025-10-21 | 0 | 15.30 | 15.25 | 15.30 | 14.80 | 15.88 | 10,745,660 | 164,256,437 | 15.286 | 13.60 | 13.55 | 13.60 | 13.15 | 14.11 | 12,093,009 | 13.583 | 7.59% |
| 2025-10-20 | 0 | 14.22 | 14.21 | 14.22 | 13.62 | 14.34 | 1,522,010 | 21,552,355 | 14.160 | 12.64 | 12.63 | 12.64 | 12.10 | 12.74 | 1,712,848 | 12.583 | 4.79% |
| 2025-10-17 | 0 | 13.57 | 13.57 | 13.60 | 13.52 | 13.92 | 752,000 | 10,263,171 | 13.648 | 12.06 | 12.06 | 12.08 | 12.01 | 12.37 | 846,290 | 12.127 | -2.16% |
| 2025-10-16 | 0 | 13.87 | 13.87 | 13.88 | 13.50 | 14.23 | 1,416,040 | 19,753,398 | 13.950 | 12.32 | 12.32 | 12.33 | 12.00 | 12.64 | 1,593,591 | 12.396 | 1.99% |
| 2025-10-15 | 0 | 13.60 | 13.53 | 13.60 | 13.35 | 13.78 | 1,085,000 | 14,703,649 | 13.552 | 12.08 | 12.02 | 12.08 | 11.86 | 12.24 | 1,221,043 | 12.042 | 1.49% |
| 2025-10-14 | 0 | 13.40 | 13.40 | 13.42 | 13.40 | 13.66 | 1,249,200 | 16,832,246 | 13.474 | 11.91 | 11.91 | 11.92 | 11.91 | 12.14 | 1,405,831 | 11.973 | -1.33% |
| 2025-10-13 | 0 | 13.58 | 13.55 | 13.58 | 13.03 | 13.68 | 2,865,308 | 38,211,935 | 13.336 | 12.07 | 12.04 | 12.07 | 11.58 | 12.16 | 3,224,576 | 11.850 | -0.88% |
| 2025-10-10 | 0 | 13.70 | 13.70 | 13.71 | 13.61 | 14.00 | 1,223,800 | 16,871,463 | 13.786 | 12.17 | 12.17 | 12.18 | 12.09 | 12.44 | 1,377,247 | 12.250 | -2.49% |
| 2025-10-09 | 0 | 14.05 | 13.96 | 14.05 | 13.63 | 14.17 | 1,490,300 | 20,765,152 | 13.934 | 12.48 | 12.40 | 12.48 | 12.11 | 12.59 | 1,677,162 | 12.381 | 0.79% |
| 2025-10-08 | 0 | 13.94 | 13.94 | 13.95 | 13.52 | 14.15 | 1,578,200 | 22,039,923 | 13.965 | 12.39 | 12.39 | 12.40 | 12.01 | 12.57 | 1,776,083 | 12.409 | 2.12% |
| 2025-10-06 | 0 | 13.65 | 13.64 | 13.65 | 13.50 | 13.90 | 1,337,020 | 18,209,630 | 13.620 | 12.13 | 12.12 | 12.13 | 12.00 | 12.35 | 1,504,663 | 12.102 | -2.29% |
| 2025-10-03 | 0 | 13.97 | 13.94 | 13.97 | 13.60 | 14.01 | 1,076,900 | 14,968,645 | 13.900 | 12.41 | 12.39 | 12.41 | 12.08 | 12.45 | 1,211,928 | 12.351 | 0.87% |
| 2025-10-02 | 0 | 13.85 | 13.82 | 13.85 | 13.45 | 14.29 | 4,089,810 | 56,788,630 | 13.885 | 12.31 | 12.28 | 12.31 | 11.95 | 12.70 | 4,602,612 | 12.338 | -3.42% |
| 2025-09-30 | 0 | 14.34 | 14.30 | 14.34 | 14.23 | 14.59 | 2,193,000 | 31,411,285 | 14.323 | 12.74 | 12.71 | 12.74 | 12.64 | 12.96 | 2,467,970 | 12.728 | -1.85% |
| 2025-09-29 | 0 | 14.61 | 14.61 | 14.62 | 14.61 | 15.06 | 1,438,277 | 21,218,880 | 14.753 | 12.98 | 12.98 | 12.99 | 12.98 | 13.38 | 1,618,616 | 13.109 | -2.08% |
| 2025-09-26 | 0 | 14.92 | 14.90 | 14.92 | 14.90 | 15.24 | 1,267,200 | 19,084,470 | 15.060 | 13.26 | 13.24 | 13.26 | 13.24 | 13.54 | 1,426,088 | 13.382 | -1.32% |
| 2025-09-25 | 0 | 15.12 | 15.12 | 15.14 | 15.12 | 15.76 | 2,709,060 | 41,769,913 | 15.419 | 13.44 | 13.44 | 13.45 | 13.44 | 14.00 | 3,048,737 | 13.701 | -6.67% |
| 2025-09-24 | 0 | 16.20 | 16.18 | 16.20 | 14.76 | 16.20 | 9,111,600 | 142,095,117 | 15.595 | 14.40 | 14.38 | 14.40 | 13.12 | 14.40 | 10,254,062 | 13.857 | 8.58% |
| 2025-09-23 | 0 | 14.92 | 14.90 | 14.92 | 14.76 | 15.05 | 2,984,200 | 44,469,264 | 14.902 | 13.26 | 13.24 | 13.26 | 13.12 | 13.37 | 3,358,375 | 13.241 | -1.13% |
| 2025-09-22 | 0 | 15.09 | 15.08 | 15.09 | 14.61 | 15.11 | 3,353,700 | 50,007,630 | 14.911 | 13.41 | 13.40 | 13.41 | 12.98 | 13.43 | 3,774,205 | 13.250 | 1.82% |
| 2025-09-19 | 0 | 14.82 | 14.77 | 14.82 | 14.50 | 14.98 | 3,201,300 | 47,202,576 | 14.745 | 13.17 | 13.12 | 13.17 | 12.88 | 13.31 | 3,602,696 | 13.102 | -0.74% |
| 2025-09-18 | 0 | 14.93 | 14.88 | 14.93 | 14.54 | 15.55 | 6,159,967 | 91,917,784 | 14.922 | 13.27 | 13.22 | 13.27 | 12.92 | 13.82 | 6,932,337 | 13.259 | -4.11% |
| 2025-09-17 | 0 | 15.57 | 15.55 | 15.57 | 15.21 | 15.95 | 4,297,810 | 67,391,020 | 15.680 | 13.84 | 13.82 | 13.84 | 13.52 | 14.17 | 4,836,693 | 13.933 | -0.38% |
| 2025-09-16 | 0 | 15.63 | 15.62 | 15.63 | 14.90 | 15.68 | 4,449,600 | 68,697,067 | 15.439 | 13.89 | 13.88 | 13.89 | 13.24 | 13.93 | 5,007,515 | 13.719 | 4.20% |
| 2025-09-15 | 0 | 15.00 | 15.00 | 15.01 | 14.15 | 15.51 | 7,700,800 | 115,545,646 | 15.004 | 13.33 | 13.33 | 13.34 | 12.57 | 13.78 | 8,666,368 | 13.333 | 5.63% |
| 2025-09-12 | 0 | 14.20 | 14.20 | 14.25 | 14.20 | 15.15 | 9,944,845 | 144,165,529 | 14.497 | 12.62 | 12.62 | 12.66 | 12.62 | 13.46 | 11,191,783 | 12.881 | -6.58% |
| 2025-09-11 | 0 | 15.20 | 15.19 | 15.20 | 15.20 | 15.72 | 3,676,820 | 56,359,160 | 15.328 | 13.51 | 13.50 | 13.51 | 13.51 | 13.97 | 4,137,840 | 13.620 | -3.31% |
| 2025-09-10 | 0 | 15.72 | 15.68 | 15.72 | 15.40 | 16.05 | 5,228,000 | 82,052,495 | 15.695 | 13.97 | 13.93 | 13.97 | 13.68 | 14.26 | 5,883,515 | 13.946 | -2.36% |
| 2025-09-09 | 0 | 16.10 | 16.10 | 16.11 | 15.98 | 16.38 | 6,847,400 | 110,631,688 | 16.157 | 14.31 | 14.31 | 14.32 | 14.20 | 14.56 | 7,705,964 | 14.357 | -0.56% |
| 2025-09-08 | 0 | 16.19 | 16.19 | 16.20 | 16.02 | 16.44 | 3,694,734 | 59,845,286 | 16.197 | 14.39 | 14.39 | 14.40 | 14.24 | 14.61 | 4,158,000 | 14.393 | 0.00% |
| 2025-09-05 | 0 | 16.19 | 16.18 | 16.20 | 15.91 | 16.21 | 4,743,800 | 76,437,347 | 16.113 | 14.39 | 14.38 | 14.40 | 14.14 | 14.40 | 5,338,603 | 14.318 | 0.00% |
| 2025-09-04 | 0 | 16.19 | 16.15 | 16.19 | 15.63 | 16.30 | 9,352,420 | 150,153,335 | 16.055 | 14.39 | 14.35 | 14.39 | 13.89 | 14.48 | 10,525,077 | 14.266 | 3.12% |
| 2025-09-03 | 0 | 15.70 | 15.70 | 15.72 | 15.60 | 16.28 | 13,078,710 | 206,895,311 | 15.819 | 13.95 | 13.95 | 13.97 | 13.86 | 14.47 | 14,718,589 | 14.057 | -4.73% |
| 2025-09-02 | 0 | 16.48 | 16.30 | 16.48 | 15.68 | 16.79 | 52,410,200 | 856,769,803 | 16.347 | 14.64 | 14.48 | 14.64 | 13.93 | 14.92 | 58,981,674 | 14.526 |
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.