160 Health International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02656  2025-09-17    
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
2026-11-13 0 2.865 2.860 2.865 2.705 3.095 42,304,750 123,696,435 2.9239 2.865 2.860 2.865 2.705 3.095 42,304,750 2.9239 -6.37%
2026-11-12 0 3.060 3.060 3.065 3.060 3.375 40,980,250 131,332,062 3.2048 3.060 3.060 3.065 3.060 3.375 40,980,250 3.2048 -7.41%
2026-11-11 0 3.305 3.305 3.310 3.270 3.650 58,601,250 204,141,453 3.4836 3.305 3.305 3.310 3.270 3.650 58,601,250 3.4836 -3.36%
2026-11-10 0 3.420 3.420 3.425 3.300 3.510 39,514,250 134,242,717 3.3973 3.420 3.420 3.425 3.300 3.510 39,514,250 3.3973 -1.01%
2026-11-09 0 3.455 3.455 3.475 3.260 3.745 63,257,250 221,384,551 3.4997 3.455 3.455 3.475 3.260 3.745 63,257,250 3.4997 -2.12%
2026-11-06 0 3.530 3.530 3.550 3.035 3.820 162,549,006 563,485,349 3.4666 3.530 3.530 3.550 3.035 3.820 162,549,006 3.4666 12.96%
2026-11-05 0 3.125 3.120 3.125 3.040 3.525 106,689,000 348,251,733 3.2642 3.125 3.120 3.125 3.040 3.525 106,689,000 3.2642 4.17%
2026-11-04 0 3.000 3.000 3.005 2.635 3.020 47,831,750 134,085,196 2.8033 3.000 3.000 3.005 2.635 3.020 47,831,750 2.8033 9.89%
2026-11-03 0 2.730 2.730 2.735 2.675 3.105 86,546,195 247,890,811 2.8643 2.730 2.730 2.735 2.675 3.105 86,546,195 2.8643 -5.21%
2026-11-02 0 2.880 2.880 2.890 2.670 3.265 57,204,250 165,173,291 2.8874 2.880 2.880 2.890 2.670 3.265 57,204,250 2.8874 -8.28%
2026-10-30 0 3.140 3.100 3.140 2.970 3.835 119,725,750 398,573,027 3.3291 3.140 3.100 3.140 2.970 3.835 119,725,750 3.3291 -8.99%
2026-10-29 0 3.450 3.450 3.455 2.505 3.775 279,192,000 883,381,706 3.1641 3.450 3.450 3.455 2.505 3.775 279,192,000 3.1641 45.88%
2026-10-28 0 2.365 2.360 2.365 2.170 2.365 16,252,690 36,855,713 2.2677 2.365 2.360 2.365 2.170 2.365 16,252,690 2.2677 9.24%
2026-10-27 0 2.165 2.165 2.170 2.135 2.275 7,943,250 17,488,388 2.2017 2.165 2.165 2.170 2.135 2.275 7,943,250 2.2017 -1.59%
2026-10-26 0 2.200 2.195 2.200 2.130 2.280 7,777,000 17,099,340 2.1987 2.200 2.195 2.200 2.130 2.280 7,777,000 2.1987 -1.79%
2026-10-23 0 2.240 2.235 2.240 2.140 2.270 10,420,500 22,976,313 2.2049 2.240 2.235 2.240 2.140 2.270 10,420,500 2.2049 4.43%
2026-10-22 0 2.145 2.140 2.145 2.105 2.435 20,677,250 47,029,921 2.2745 2.145 2.140 2.145 2.105 2.435 20,677,250 2.2745 -7.94%
2026-10-21 0 2.330 2.325 2.330 2.320 2.530 9,655,250 23,074,125 2.3898 2.330 2.325 2.330 2.320 2.530 9,655,250 2.3898 -5.48%
2026-10-20 0 2.465 2.465 2.470 2.455 2.580 10,685,000 26,860,530 2.5139 2.465 2.465 2.470 2.455 2.580 10,685,000 2.5139 -1.00%
2026-10-16 0 2.490 2.490 2.500 2.450 2.640 22,414,500 56,955,643 2.5410 2.490 2.490 2.500 2.450 2.640 22,414,500 2.5410 0.20%
2026-10-15 0 2.485 2.485 2.490 2.475 2.805 16,856,000 43,811,480 2.5992 2.485 2.485 2.490 2.475 2.805 16,856,000 2.5992 -11.88%
2026-10-14 0 2.820 2.820 2.830 2.820 3.385 54,817,500 172,644,926 3.1494 2.820 2.820 2.830 2.820 3.385 54,817,500 3.1494 -1.91%
2026-10-13 0 2.875 2.875 2.890 2.870 3.100 11,689,500 34,639,731 2.9633 2.875 2.875 2.890 2.870 3.100 11,689,500 2.9633 -5.12%
2026-10-12 0 3.030 3.030 3.035 3.000 3.335 8,790,000 27,558,264 3.1352 3.030 3.030 3.035 3.000 3.335 8,790,000 3.1352 -5.16%
2026-10-09 0 3.195 3.195 3.220 3.180 3.395 11,211,000 36,776,448 3.2804 3.195 3.195 3.220 3.180 3.395 11,211,000 3.2804 -5.05%
2026-10-08 0 3.365 3.350 3.365 3.335 3.705 9,359,250 32,787,813 3.5033 3.365 3.350 3.365 3.335 3.705 9,359,250 3.5033 -5.74%
2026-10-07 0 3.570 3.570 3.720 3.490 3.680 146,750 523,637 3.5682 3.570 3.570 3.720 3.490 3.680 146,750 3.5682 -2.46%
2026-10-06 0 3.660 3.660 3.715 3.630 4.095 502,750 1,871,578 3.7227 3.660 3.660 3.715 3.630 4.095 502,750 3.7227 1.39%
2026-10-05 0 3.610 3.610 3.615 3.405 3.740 512,750 1,835,377 3.5795 3.610 3.610 3.615 3.405 3.740 512,750 3.5795 -3.48%
2026-10-02 0 3.740 3.740 3.845 3.320 3.845 803,500 2,819,578 3.5091 3.740 3.740 3.845 3.320 3.845 803,500 3.5091 7.16%
2026-09-30 0 3.490 3.490 3.495 3.480 3.805 13,150,250 47,224,931 3.5912 3.490 3.490 3.495 3.480 3.805 13,150,250 3.5912 -6.43%
2026-09-29 0 3.730 3.730 3.740 3.640 3.955 17,339,250 65,580,846 3.7822 3.730 3.730 3.740 3.640 3.955 17,339,250 3.7822 -2.74%
2026-09-28 0 3.835 3.835 3.840 3.835 4.355 10,036,990 40,343,119 4.0194 3.835 3.835 3.840 3.835 4.355 10,036,990 4.0194 -9.45%
2026-09-25 0 4.235 4.235 4.270 4.000 4.640 796,250 3,475,718 4.3651 4.235 4.235 4.270 4.000 4.640 796,250 4.3651 -1.97%
2026-09-24 0 4.320 4.320 4.330 4.315 4.680 9,797,750 44,015,032 4.4924 4.320 4.320 4.330 4.315 4.680 9,797,750 4.4924 -2.70%
2026-09-23 0 4.440 4.440 4.445 4.380 4.935 14,658,700 67,753,820 4.6221 4.440 4.440 4.445 4.380 4.935 14,658,700 4.6221 -9.85%
2026-09-22 0 4.925 4.925 4.930 4.730 5.190 21,667,250 107,328,761 4.9535 4.925 4.925 4.930 4.730 5.190 21,667,250 4.9535 1.86%
2026-09-21 0 4.835 4.835 4.845 4.705 5.505 33,722,250 167,311,656 4.9615 4.835 4.835 4.845 4.705 5.505 33,722,250 4.9615 -13.27%
2026-09-18 0 5.575 5.570 5.575 5.400 7.580 33,552,050 209,024,344 6.2299 5.575 5.570 5.575 5.400 7.580 33,552,050 6.2299 -26.16%
2026-09-17 0 7.550 7.550 7.625 7.550 8.880 17,405,500 142,100,183 8.1641 7.550 7.550 7.625 7.550 8.880 17,405,500 8.1641 0.94%
2026-09-16 0 7.480 7.475 7.480 7.260 8.185 3,671,750 28,379,515 7.7292 7.480 7.475 7.480 7.260 8.185 3,671,750 7.7292 -1.25%
2026-09-15 0 7.575 7.575 7.590 7.570 8.715 4,337,500 34,821,479 8.0280 7.575 7.575 7.590 7.570 8.715 4,337,500 8.0280 -12.73%
2026-09-14 0 8.680 8.680 8.710 8.520 10.93 22,305,250 220,517,651 9.8864 8.680 8.680 8.710 8.520 10.93 22,305,250 9.8864 1.46%
2026-09-11 0 8.555 8.535 8.555 8.405 9.095 1,320,750 11,417,090 8.6444 8.555 8.535 8.555 8.405 9.095 1,320,750 8.6444 -3.88%
2026-09-10 0 8.900 8.860 8.900 8.710 9.225 1,345,750 11,921,177 8.8584 8.900 8.860 8.900 8.710 9.225 1,345,750 8.8584 -3.05%
2026-09-09 0 9.180 9.180 9.210 9.025 9.805 1,347,750 12,548,572 9.3108 9.180 9.180 9.210 9.025 9.805 1,347,750 9.3108 -6.42%
2026-09-08 0 9.810 9.775 9.825 9.750 9.940 347,250 3,409,257 9.8179 9.810 9.775 9.825 9.750 9.940 347,250 9.8179 0.26%
2026-09-07 0 9.785 9.780 9.785 9.720 10.05 521,000 5,121,966 9.8310 9.785 9.780 9.785 9.720 10.05 521,000 9.8310 -1.95%
2026-09-04 0 9.980 9.950 9.980 9.855 10.22 752,000 7,548,343 10.038 9.980 9.950 9.980 9.855 10.22 752,000 10.038 0.40%
2026-09-03 0 9.940 9.930 9.940 9.920 10.29 562,500 5,669,488 10.079 9.940 9.930 9.940 9.920 10.29 562,500 10.079 -1.78%
2026-09-02 0 10.12 10.00 10.12 9.910 10.32 381,500 3,835,072 10.053 10.12 10.00 10.12 9.910 10.32 381,500 10.053 0.10%
2026-09-01 0 10.11 10.11 10.15 10.01 10.57 1,126,500 11,408,547 10.127 10.11 10.11 10.15 10.01 10.57 1,126,500 10.127 -1.75%
2026-08-31 0 10.29 10.18 10.29 9.965 10.45 981,250 10,049,415 10.241 10.29 10.18 10.29 9.965 10.45 981,250 10.241 -0.19%
2026-08-28 0 10.31 10.24 10.31 10.23 10.72 1,184,000 12,366,812 10.445 10.31 10.24 10.31 10.23 10.72 1,184,000 10.445 -0.67%
2026-08-27 0 10.38 10.38 10.41 10.10 10.45 804,000 8,296,405 10.319 10.38 10.38 10.41 10.10 10.45 804,000 10.319 2.67%
2026-08-26 0 10.11 10.10 10.11 10.06 10.60 1,124,750 11,643,265 10.352 10.11 10.10 10.11 10.06 10.60 1,124,750 10.352 0.50%
2026-08-25 0 10.06 10.06 10.10 9.740 10.17 1,393,500 13,971,623 10.026 10.06 10.06 10.10 9.740 10.17 1,393,500 10.026 2.92%
2026-08-24 0 9.775 9.775 9.805 9.715 10.45 726,000 7,221,431 9.9469 9.775 9.775 9.805 9.715 10.45 726,000 9.9469 -2.25%
2026-08-21 0 10.00 9.890 10.00 9.450 10.09 1,665,250 16,183,286 9.7182 10.00 9.890 10.00 9.450 10.09 1,665,250 9.7182 1.63%
2026-08-20 0 9.840 9.710 9.840 9.670 10.08 1,105,250 10,903,232 9.8649 9.840 9.710 9.840 9.670 10.08 1,105,250 9.8649 2.13%
2026-08-19 0 9.635 9.590 9.635 9.500 10.29 1,553,700 15,059,460 9.6926 9.635 9.590 9.635 9.500 10.29 1,553,700 9.6926 -2.87%
2026-08-18 0 9.920 9.890 9.920 9.840 10.90 2,288,250 23,295,610 10.181 9.920 9.890 9.920 9.840 10.90 2,288,250 10.181 -6.06%
2026-08-17 0 10.56 10.56 10.60 10.52 11.38 3,174,250 34,706,810 10.934 10.56 10.56 10.60 10.52 11.38 3,174,250 10.934 0.57%
2026-08-14 0 10.50 10.50 10.58 10.41 10.94 1,135,000 12,022,207 10.592 10.50 10.50 10.58 10.41 10.94 1,135,000 10.592 -3.05%
2026-08-13 0 10.83 10.82 10.83 10.73 11.26 1,352,000 14,883,280 11.008 10.83 10.82 10.83 10.73 11.26 1,352,000 11.008 0.56%
2026-08-12 0 10.77 10.77 10.80 10.70 11.16 525,000 5,680,927 10.821 10.77 10.77 10.80 10.70 11.16 525,000 10.821 -1.55%
2026-08-11 0 10.94 10.89 10.94 10.68 11.22 2,235,500 24,462,452 10.943 10.94 10.89 10.94 10.68 11.22 2,235,500 10.943 2.24%
2026-08-10 0 10.70 10.70 10.71 10.40 11.23 1,504,500 16,190,880 10.762 10.70 10.70 10.71 10.40 11.23 1,504,500 10.762 -1.47%
2026-08-07 0 10.86 10.86 10.91 10.29 11.08 2,650,000 28,374,790 10.707 10.86 10.86 10.91 10.29 11.08 2,650,000 10.707 4.02%
2026-08-06 0 10.44 10.44 10.49 10.34 11.82 3,025,500 32,796,047 10.840 10.44 10.44 10.49 10.34 11.82 3,025,500 10.840 -7.53%
2026-08-05 0 11.29 11.20 11.29 10.73 11.36 2,369,000 26,372,462 11.132 11.29 11.20 11.29 10.73 11.36 2,369,000 11.132 6.01%
2026-08-04 0 10.65 10.65 10.67 10.60 11.25 2,353,500 25,600,260 10.878 10.65 10.65 10.67 10.60 11.25 2,353,500 10.878 0.47%
2026-08-03 0 10.60 10.60 10.61 9.920 10.78 1,931,000 20,342,727 10.535 10.60 10.60 10.61 9.920 10.78 1,931,000 10.535 4.85%
2026-07-31 0 10.11 10.11 10.19 9.500 10.28 2,228,750 22,469,640 10.082 10.11 10.11 10.19 9.500 10.28 2,228,750 10.082 4.66%
2026-07-30 0 9.660 9.660 9.680 9.560 10.12 1,218,250 11,968,165 9.8241 9.660 9.660 9.680 9.560 10.12 1,218,250 9.8241 -0.72%
2026-07-29 0 9.730 9.730 9.800 9.620 10.05 2,053,750 20,160,017 9.8162 9.730 9.730 9.800 9.620 10.05 2,053,750 9.8162 1.57%
2026-07-28 0 9.580 9.580 9.600 9.580 10.52 2,098,250 21,157,717 10.084 9.580 9.580 9.600 9.580 10.52 2,098,250 10.084 -7.71%
2026-07-27 0 10.38 10.38 10.40 10.15 10.78 993,300 10,487,085 10.558 10.38 10.38 10.40 10.15 10.78 993,300 10.558 -0.38%
2026-07-24 0 10.42 10.41 10.42 10.06 10.92 2,600,000 27,170,475 10.450 10.42 10.41 10.42 10.06 10.92 2,600,000 10.450 -3.07%
2026-07-23 0 10.75 10.75 10.78 10.11 11.11 4,764,250 51,250,450 10.757 10.75 10.75 10.78 10.11 11.11 4,764,250 10.757 6.12%
2026-07-22 0 10.13 10.13 10.19 9.730 10.32 1,615,000 16,341,420 10.119 10.13 10.13 10.19 9.730 10.32 1,615,000 10.119 0.80%
2026-07-21 0 10.05 10.01 10.05 9.510 10.20 3,052,450 30,148,934 9.8770 10.05 10.01 10.05 9.510 10.20 3,052,450 9.8770 3.29%
2026-07-20 0 9.730 9.720 9.730 9.300 9.930 4,242,500 40,998,912 9.6639 9.730 9.720 9.730 9.300 9.930 4,242,500 9.6639 3.84%
2026-07-17 0 9.370 9.370 9.380 9.300 11.19 6,109,750 60,353,097 9.8782 9.370 9.370 9.380 9.300 11.19 6,109,750 9.8782 -13.64%
2026-07-16 0 10.85 10.85 10.88 10.03 11.18 4,022,500 43,113,500 10.718 10.85 10.85 10.88 10.03 11.18 4,022,500 10.718 5.75%
2026-07-15 0 10.26 10.24 10.26 9.580 10.50 4,886,250 49,498,812 10.130 10.26 10.24 10.26 9.580 10.50 4,886,250 10.130 6.65%
2026-07-14 0 9.620 9.620 9.660 9.250 10.16 4,327,500 42,235,930 9.7599 9.620 9.620 9.660 9.250 10.16 4,327,500 9.7599 2.67%
2026-07-13 0 9.370 9.370 9.460 9.300 10.30 2,609,000 25,170,702 9.6476 9.370 9.370 9.460 9.300 10.30 2,609,000 9.6476 -7.87%
2026-07-10 0 10.17 10.17 10.22 9.730 10.83 5,014,750 52,265,812 10.422 10.17 10.17 10.22 9.730 10.83 5,014,750 10.422 1.90%
2026-07-09 0 9.980 9.980 9.990 9.910 10.66 3,042,000 31,030,652 10.201 9.980 9.980 9.990 9.910 10.66 3,042,000 10.201 -3.48%
2026-07-08 0 10.34 10.34 10.35 10.30 11.17 4,121,500 44,037,111 10.685 10.34 10.34 10.35 10.30 11.17 4,121,500 10.685 -3.54%
2026-07-07 0 10.72 10.72 10.74 10.15 12.42 21,800,250 247,334,605 11.345 10.72 10.72 10.74 10.15 12.42 21,800,250 11.345 4.28%
2026-07-06 0 10.28 10.22 10.28 9.930 10.43 2,124,750 21,683,695 10.205 10.28 10.22 10.28 9.930 10.43 2,124,750 10.205 1.38%
2026-07-03 0 10.14 10.14 10.15 10.01 10.94 4,584,000 47,510,440 10.364 10.14 10.14 10.15 10.01 10.94 4,584,000 10.364 3.15%
2026-07-02 0 9.830 9.830 9.840 9.470 10.18 3,624,500 35,801,335 9.8776 9.830 9.830 9.840 9.470 10.18 3,624,500 9.8776 1.97%
2026-06-30 0 9.640 9.640 9.650 9.550 10.90 2,844,500 27,952,640 9.8269 9.640 9.640 9.650 9.550 10.90 2,844,500 9.8269 -7.84%
2026-06-29 0 10.46 10.44 10.46 9.770 10.99 5,516,750 57,558,586 10.433 10.46 10.44 10.46 9.770 10.99 5,516,750 10.433 7.06%
2026-06-26 0 9.770 9.720 9.770 9.550 10.36 2,919,000 28,580,969 9.7914 9.770 9.720 9.770 9.550 10.36 2,919,000 9.7914 -4.50%
2026-06-25 0 10.23 10.22 10.23 10.19 10.87 2,781,750 28,915,437 10.395 10.23 10.22 10.23 10.19 10.87 2,781,750 10.395 -4.57%
2026-06-24 0 10.72 10.72 10.75 10.70 11.73 2,948,000 32,999,000 11.194 10.72 10.72 10.75 10.70 11.73 2,948,000 11.194 -6.38%
2026-06-23 0 11.45 11.44 11.45 11.42 13.27 4,097,000 50,046,616 12.215 11.45 11.44 11.45 11.42 13.27 4,097,000 12.215 -5.45%
2026-06-22 0 12.11 12.10 12.11 11.25 12.35 5,376,000 63,761,952 11.860 12.11 12.10 12.11 11.25 12.35 5,376,000 11.860 2.11%
2026-06-18 0 11.86 11.86 11.88 11.71 12.85 11,623,750 144,072,682 12.395 11.86 11.86 11.88 11.71 12.85 11,623,750 12.395 0.51%
2026-06-17 0 11.80 11.80 11.81 11.35 12.19 3,632,500 42,483,667 11.695 11.80 11.80 11.81 11.35 12.19 3,632,500 11.695 0.00%
2026-06-16 0 11.80 11.79 11.80 11.71 12.97 3,987,750 48,247,660 12.099 11.80 11.79 11.80 11.71 12.97 3,987,750 12.099 -7.88%
2026-06-15 0 12.81 12.81 12.82 12.80 13.50 3,112,500 40,674,180 13.068 12.81 12.81 12.82 12.80 13.50 3,112,500 13.068 -2.66%
2026-06-12 0 13.16 13.10 13.16 12.79 13.52 4,584,000 60,440,835 13.185 13.16 13.10 13.16 12.79 13.52 4,584,000 13.185 0.46%
2026-06-11 0 13.10 13.08 13.10 12.50 13.85 10,591,750 139,572,467 13.177 13.10 13.08 13.10 12.50 13.85 10,591,750 13.177 0.38%
2026-06-10 0 13.05 13.05 13.06 12.30 14.58 21,482,500 288,005,550 13.407 13.05 13.05 13.06 12.30 14.58 21,482,500 13.407 5.58%
2026-06-09 0 12.36 12.36 12.38 12.36 13.53 6,109,750 77,137,466 12.625 12.36 12.36 12.38 12.36 13.53 6,109,750 12.625 -7.42%
2026-06-08 0 13.35 13.35 13.37 13.28 14.20 5,696,500 77,302,067 13.570 13.35 13.35 13.37 13.28 14.20 5,696,500 13.570 -7.03%
2026-06-05 0 14.36 14.33 14.36 14.12 16.80 38,492,750 602,267,635 15.646 14.36 14.33 14.36 14.12 16.80 38,492,750 15.646 2.50%
2026-06-04 0 14.01 13.96 14.01 13.72 15.85 11,631,250 169,260,687 14.552 14.01 13.96 14.01 13.72 15.85 11,631,250 14.552 -2.23%
2026-06-03 0 14.33 14.33 14.35 13.14 14.59 11,196,750 156,630,070 13.989 14.33 14.33 14.35 13.14 14.59 11,196,750 13.989 5.37%
2026-06-02 0 13.60 13.60 13.65 13.41 14.44 5,952,750 81,641,108 13.715 13.60 13.60 13.65 13.41 14.44 5,952,750 13.715 -4.76%
2026-06-01 0 14.28 14.28 14.29 13.82 15.95 9,590,750 141,273,002 14.730 14.28 14.28 14.29 13.82 15.95 9,590,750 14.730 -10.08%
2026-05-29 0 15.88 15.87 15.88 15.33 16.33 5,911,500 93,713,572 15.853 15.88 15.87 15.88 15.33 16.33 5,911,500 15.853 1.21%
2026-05-28 0 15.69 15.69 15.70 15.44 16.40 5,831,250 92,544,371 15.870 15.69 15.69 15.70 15.44 16.40 5,831,250 15.870 -0.88%
2026-05-27 0 15.83 15.83 15.87 15.40 16.63 6,274,000 99,568,078 15.870 15.83 15.83 15.87 15.40 16.63 6,274,000 15.870 -4.52%
2026-05-26 0 16.58 16.57 16.58 15.34 17.30 6,160,000 101,464,627 16.472 16.58 16.57 16.58 15.34 17.30 6,160,000 16.472 1.72%
2026-05-22 0 16.30 16.29 16.30 16.14 17.09 6,165,000 102,149,930 16.569 16.30 16.29 16.30 16.14 17.09 6,165,000 16.569 1.05%
2026-05-21 0 16.13 16.13 16.16 15.86 18.82 10,235,250 173,611,957 16.962 16.13 16.13 16.16 15.86 18.82 10,235,250 16.962 -12.76%
2026-05-20 0 18.49 18.49 18.55 17.88 18.78 7,005,750 128,195,507 18.299 18.49 18.49 18.55 17.88 18.78 7,005,750 18.299 -0.59%
2026-05-19 0 18.60 18.55 18.60 18.12 19.66 12,426,600 233,181,057 18.765 18.60 18.55 18.60 18.12 19.66 12,426,600 18.765 -0.32%
2026-05-18 0 18.66 18.64 18.66 17.57 19.83 20,275,000 375,051,897 18.498 18.66 18.64 18.66 17.57 19.83 20,275,000 18.498 -4.31%
2026-05-15 0 19.50 19.50 19.51 19.12 22.18 24,070,000 496,224,690 20.616 19.50 19.50 19.51 19.12 22.18 24,070,000 20.616 -5.61%
2026-05-14 0 20.66 20.66 20.78 18.88 21.80 35,774,250 734,915,397 20.543 20.66 20.66 20.78 18.88 21.80 35,774,250 20.543 1.97%
2026-05-13 0 20.26 20.24 20.26 19.63 24.16 45,688,000 1,004,209,780 21.980 20.26 20.24 20.26 19.63 24.16 45,688,000 21.980 -3.25%
2026-05-12 0 20.94 20.92 20.94 19.78 23.64 47,018,750 1,008,756,696 21.454 20.94 20.92 20.94 19.78 23.64 47,018,750 21.454 1.45%
2026-05-11 0 20.64 20.64 20.66 19.89 24.30 44,067,000 950,383,318 21.567 20.64 20.64 20.66 19.89 24.30 44,067,000 21.567 -10.80%
2026-05-08 0 23.14 23.14 23.16 15.89 24.54 114,529,960 2,434,934,580 21.260 23.14 23.14 23.16 15.89 24.54 114,529,960 21.260 44.26%
2026-05-07 0 16.04 16.04 16.05 15.12 18.42 33,833,250 572,250,577 16.914 16.04 16.04 16.05 15.12 18.42 33,833,250 16.914 3.82%
2026-05-06 0 15.45 15.45 15.46 15.34 19.20 13,458,250 223,026,492 16.572 15.45 15.45 15.46 15.34 19.20 13,458,250 16.572 -17.82%
2026-05-05 0 18.80 18.80 18.88 17.70 19.00 635,500 11,801,540 18.570 18.80 18.80 18.88 17.70 19.00 635,500 18.570 0.64%
2026-05-04 0 18.68 18.68 18.78 17.70 19.05 483,000 8,895,557 18.417 18.68 18.68 18.78 17.70 19.05 483,000 18.417 0.21%
2026-04-30 0 18.64 18.64 18.76 18.58 21.02 11,105,000 216,979,025 19.539 18.64 18.64 18.76 18.58 21.02 11,105,000 19.539 -9.86%
2026-04-29 0 20.68 20.64 20.68 20.50 22.70 13,133,250 281,406,786 21.427 20.68 20.64 20.68 20.50 22.70 13,133,250 21.427 -4.70%
2026-04-28 0 21.70 21.70 21.74 20.42 28.58 28,677,750 671,538,725 23.417 21.70 21.70 21.74 20.42 28.58 28,677,750 23.417 -22.67%
2026-04-27 0 28.06 28.06 28.14 28.06 31.76 20,875,000 627,068,719 30.039 28.06 28.06 28.14 28.06 31.76 20,875,000 30.039 -4.82%
2026-04-24 0 29.48 29.46 29.48 27.18 30.54 14,939,000 434,756,659 29.102 29.48 29.46 29.48 27.18 30.54 14,939,000 29.102 6.73%
2026-04-23 0 27.62 27.62 27.64 27.00 29.44 3,986,750 111,476,695 27.962 27.62 27.62 27.64 27.00 29.44 3,986,750 27.962 -2.33%
2026-04-22 0 28.28 28.24 28.28 27.50 31.88 4,277,450 124,905,340 29.201 28.28 28.24 28.28 27.50 31.88 4,277,450 29.201 -9.65%
2026-04-21 0 31.30 31.28 31.30 31.24 33.66 5,473,500 177,062,620 32.349 31.30 31.28 31.30 31.24 33.66 5,473,500 32.349 -2.86%
2026-04-20 0 32.22 32.20 32.22 30.66 34.14 6,059,500 197,498,290 32.593 32.22 32.20 32.22 30.66 34.14 6,059,500 32.593 0.62%
2026-04-17 0 32.02 32.02 32.06 31.46 35.18 2,992,000 97,115,641 32.458 32.02 32.02 32.06 31.46 35.18 2,992,000 32.458 -7.62%
2026-04-16 0 34.66 34.66 34.70 33.60 39.72 4,739,400 170,009,045 35.871 34.66 34.66 34.70 33.60 39.72 4,739,400 35.871 -2.09%
2026-04-15 0 35.40 35.38 35.40 35.40 41.50 2,245,250 84,276,127 37.535 35.40 35.38 35.40 35.40 41.50 2,245,250 37.535 -13.06%
2026-04-14 0 40.72 40.70 40.72 40.28 48.70 3,257,750 141,847,228 43.541 40.72 40.70 40.72 40.28 48.70 3,257,750 43.541 -8.33%
2026-04-13 0 44.42 44.42 44.48 44.30 50.25 1,084,090 49,684,693 45.831 44.42 44.42 44.48 44.30 50.25 1,084,090 45.831 -9.83%
2026-04-10 0 49.26 49.06 49.28 48.88 52.95 1,204,000 60,168,801 49.974 49.26 49.06 49.28 48.88 52.95 1,204,000 49.974 -7.06%
2026-04-09 0 53.00 53.00 53.30 51.10 66.80 2,128,700 119,231,793 56.012 53.00 53.00 53.30 51.10 66.80 2,128,700 56.012 -21.60%
2026-04-08 0 67.60 67.60 67.75 67.60 103.0 1,688,250 126,525,827 74.945 67.60 67.60 67.75 67.60 103.0 1,688,250 74.945 -32.40%
2026-04-02 0 100.0 99.80 100.0 99.10 104.0 947,500 96,367,987 101.71 100.0 99.80 100.0 99.10 104.0 947,500 101.71 0.00%
2026-04-01 0 100.0 99.80 100.0 87.00 108.9 1,207,000 125,679,300 104.13 100.0 99.80 100.0 87.00 108.9 1,207,000 104.13 -3.75%
2026-03-31 0 103.9 103.0 104.0 97.95 105.5 1,148,500 115,556,275 100.61 103.9 103.0 104.0 97.95 105.5 1,148,500 100.61 5.86%
2026-03-30 0 98.15 97.95 98.15 95.50 101.2 858,500 83,780,068 97.589 98.15 97.95 98.15 95.50 101.2 858,500 97.589 -2.53%
2026-03-27 0 100.7 100.0 100.7 95.35 101.3 1,176,750 115,943,525 98.529 100.7 100.0 100.7 95.35 101.3 1,176,750 98.529 5.22%
2026-03-26 0 95.70 95.40 95.75 92.25 97.30 1,252,750 118,047,987 94.231 95.70 95.40 95.75 92.25 97.30 1,252,750 94.231 2.13%
2026-03-25 0 93.70 93.05 93.90 89.70 94.20 1,042,500 95,770,568 91.866 93.70 93.05 93.90 89.70 94.20 1,042,500 91.866 3.54%
2026-03-24 0 90.50 90.45 90.50 89.60 94.70 714,000 65,117,187 91.201 90.50 90.45 90.50 89.60 94.70 714,000 91.201 -2.48%
2026-03-23 0 92.80 92.55 92.80 88.00 94.00 1,220,000 110,442,954 90.527 92.80 92.55 92.80 88.00 94.00 1,220,000 90.527 2.09%
2026-03-20 0 90.90 90.90 91.55 87.45 94.65 1,090,120 99,620,416 91.385 90.90 90.90 91.55 87.45 94.65 1,090,120 91.385 -2.21%
2026-03-19 0 92.95 92.25 92.95 86.60 104.9 1,207,200 110,926,534 91.887 92.95 92.25 92.95 86.60 104.9 1,207,200 91.887 -10.11%
2026-03-18 0 103.4 103.3 103.4 103.4 158.4 1,884,750 209,402,457 111.10 103.4 103.3 103.4 103.4 158.4 1,884,750 111.10 -31.52%
2026-03-17 0 151.0 151.0 151.5 141.5 155.6 2,509,700 377,729,272 150.51 151.0 151.0 151.5 141.5 155.6 2,509,700 150.51 7.47%
2026-03-16 0 140.5 140.2 141.0 134.8 144.5 2,478,000 347,265,362 140.14 140.5 140.2 141.0 134.8 144.5 2,478,000 140.14 3.01%
2026-03-13 0 136.4 136.4 136.7 126.1 142.8 2,812,165 385,355,490 137.03 136.4 136.4 136.7 126.1 142.8 2,812,165 137.03 7.57%
2026-03-12 0 126.8 126.8 126.9 109.6 128.3 2,467,508 297,621,617 120.62 126.8 126.8 126.9 109.6 128.3 2,467,508 120.62 12.01%
2026-03-11 0 113.2 113.0 113.2 89.80 115.0 2,522,100 267,000,673 105.86 113.2 113.0 113.2 89.80 115.0 2,522,100 105.86 28.49%
2026-03-10 0 88.10 87.65 88.10 77.25 88.80 1,203,270 101,184,808 84.092 88.10 87.65 88.10 77.25 88.80 1,203,270 84.092 12.66%
2026-03-09 0 78.20 78.20 78.25 67.95 78.30 1,107,500 81,890,827 73.942 78.20 78.20 78.25 67.95 78.30 1,107,500 73.942 11.48%
2026-03-06 0 70.15 70.15 70.20 66.05 77.85 1,156,400 86,231,402 74.569 70.15 70.15 70.20 66.05 77.85 1,156,400 74.569 -7.09%
2026-03-05 0 75.50 75.30 75.60 72.20 75.50 675,690 49,937,545 73.906 75.50 75.30 75.60 72.20 75.50 675,690 73.906 5.82%
2026-03-04 0 71.35 71.30 71.35 69.70 72.50 683,000 48,891,331 71.583 71.35 71.30 71.35 69.70 72.50 683,000 71.583 0.78%
2026-03-03 0 70.80 70.60 71.00 67.80 71.55 752,500 52,765,531 70.120 70.80 70.60 71.00 67.80 71.55 752,500 70.120 4.19%
2026-03-02 0 67.95 67.60 68.00 65.80 67.95 676,790 45,385,852 67.060 67.95 67.60 68.00 65.80 67.95 676,790 67.060 0.82%
2026-02-27 0 67.40 67.40 67.60 64.45 68.20 740,750 49,592,165 66.949 67.40 67.40 67.60 64.45 68.20 740,750 66.949 4.58%
2026-02-26 0 64.45 64.40 64.45 64.10 65.40 718,750 46,660,784 64.919 64.45 64.40 64.45 64.10 65.40 718,750 64.919 -0.15%
2026-02-25 0 64.55 64.55 64.60 63.70 65.00 871,500 56,140,792 64.419 64.55 64.55 64.60 63.70 65.00 871,500 64.419 1.73%
2026-02-24 0 63.45 63.45 63.55 61.85 64.90 773,450 49,252,210 63.679 63.45 63.45 63.55 61.85 64.90 773,450 63.679 1.52%
2026-02-23 0 62.50 62.20 62.50 60.40 62.50 787,250 48,396,908 61.476 62.50 62.20 62.50 60.40 62.50 787,250 61.476 2.46%
2026-02-20 0 61.00 60.70 61.00 60.55 62.15 666,250 40,827,153 61.279 61.00 60.70 61.00 60.55 62.15 666,250 61.279 -0.33%
2026-02-16 0 61.20 60.35 61.20 59.15 61.20 264,750 15,932,234 60.178 61.20 60.35 61.20 59.15 61.20 264,750 60.178 0.58%
2026-02-13 0 60.85 60.85 61.00 60.30 62.15 865,250 52,804,693 61.028 60.85 60.85 61.00 60.30 62.15 865,250 61.028 -0.57%
2026-02-12 0 61.20 61.00 61.20 58.85 66.50 1,086,336 67,145,892 61.810 61.20 61.00 61.20 58.85 66.50 1,086,336 61.810 -2.70%
2026-02-11 0 62.90 62.85 62.90 55.00 91.20 2,243,300 142,230,243 63.402 62.90 62.85 62.90 55.00 91.20 2,243,300 63.402 -30.73%
2026-02-10 0 90.80 90.80 90.85 88.95 92.85 419,000 37,974,472 90.631 90.80 90.80 90.85 88.95 92.85 419,000 90.631 -0.66%
2026-02-09 0 91.40 91.30 91.40 89.20 91.45 576,000 52,266,487 90.740 91.40 91.30 91.40 89.20 91.45 576,000 90.740 2.24%
2026-02-06 0 89.40 89.35 89.40 86.60 89.75 517,750 46,082,125 89.005 89.40 89.35 89.40 86.60 89.75 517,750 89.005 0.96%
2026-02-05 0 88.55 88.50 88.60 84.90 89.60 373,750 32,461,237 86.853 88.55 88.50 88.60 84.90 89.60 373,750 86.853 0.34%
2026-02-04 0 88.25 88.15 88.25 86.15 88.50 617,000 54,115,875 87.708 88.25 88.15 88.25 86.15 88.50 617,000 87.708 1.38%
2026-02-03 0 87.05 85.75 87.05 84.65 88.40 624,750 53,715,137 85.979 87.05 85.75 87.05 84.65 88.40 624,750 85.979 2.90%
2026-02-02 0 84.60 84.50 84.60 83.40 84.70 314,500 26,448,837 84.098 84.60 84.50 84.60 83.40 84.70 314,500 84.098 0.36%
2026-01-30 0 84.30 84.20 84.30 82.85 86.30 332,000 27,844,362 83.869 84.30 84.20 84.30 82.85 86.30 332,000 83.869 -1.52%
2026-01-29 0 85.60 85.55 85.60 82.50 85.80 433,150 36,745,510 84.833 85.60 85.55 85.60 82.50 85.80 433,150 84.833 2.58%
2026-01-28 0 83.45 83.45 83.50 82.40 87.45 509,750 43,443,819 85.226 83.45 83.45 83.50 82.40 87.45 509,750 85.226 -3.19%
2026-01-27 0 86.20 86.00 86.20 83.60 87.60 520,750 44,729,209 85.894 86.20 86.00 86.20 83.60 87.60 520,750 85.894 3.23%
2026-01-26 0 83.50 83.30 83.50 81.05 83.50 380,500 31,372,618 82.451 83.50 83.30 83.50 81.05 83.50 380,500 82.451 1.52%
2026-01-23 0 82.25 82.10 82.25 80.70 83.40 412,500 33,860,167 82.085 82.25 82.10 82.25 80.70 83.40 412,500 82.085 0.24%
2026-01-22 0 82.05 81.95 82.05 80.85 83.00 537,750 43,953,350 81.736 82.05 81.95 82.05 80.85 83.00 537,750 81.736 -0.24%
2026-01-21 0 82.25 82.20 82.25 79.90 83.75 543,200 44,561,775 82.036 82.25 82.20 82.25 79.90 83.75 543,200 82.036 3.33%
2026-01-20 0 79.60 79.40 79.60 77.50 79.95 345,256 27,287,999 79.037 79.60 79.40 79.60 77.50 79.95 345,256 79.037 1.14%
2026-01-19 0 78.70 78.65 78.80 75.90 80.70 400,755 31,582,139 78.807 78.70 78.65 78.80 75.90 80.70 400,755 78.807 -1.81%
2026-01-16 0 80.15 80.10 80.15 78.45 82.45 581,500 46,978,834 80.789 80.15 80.10 80.15 78.45 82.45 581,500 80.789 -0.06%
2026-01-15 0 80.20 80.20 80.40 78.25 81.65 522,251 41,751,468 79.945 80.20 80.20 80.40 78.25 81.65 522,251 79.945 2.04%
2026-01-14 0 78.60 78.50 78.60 73.35 78.65 638,250 48,801,383 76.461 78.60 78.50 78.60 73.35 78.65 638,250 76.461 7.30%
2026-01-13 0 73.25 73.10 73.25 67.65 73.25 597,500 42,656,550 71.392 73.25 73.10 73.25 67.65 73.25 597,500 71.392 8.76%
2026-01-12 0 67.35 67.25 67.35 65.40 68.15 543,550 36,152,222 66.511 67.35 67.25 67.35 65.40 68.15 543,550 66.511 1.28%
2026-01-09 0 66.50 66.30 66.50 64.60 66.50 432,250 28,368,150 65.629 66.50 66.30 66.50 64.60 66.50 432,250 65.629 1.84%
2026-01-08 0 65.30 65.25 65.30 62.65 65.85 636,500 41,244,587 64.799 65.30 65.25 65.30 62.65 65.85 636,500 64.799 4.23%
2026-01-07 0 62.65 62.50 62.65 58.65 63.45 703,250 43,474,312 61.819 62.65 62.50 62.65 58.65 63.45 703,250 61.819 5.92%
2026-01-06 0 59.15 58.95 59.15 58.40 60.05 394,750 23,283,512 58.983 59.15 58.95 59.15 58.40 60.05 394,750 58.983 -1.25%
2026-01-05 0 59.90 59.05 59.90 57.75 59.90 575,500 34,001,312 59.081 59.90 59.05 59.90 57.75 59.90 575,500 59.081 2.13%
2026-01-02 0 58.65 58.20 58.65 54.90 59.20 577,250 32,925,437 57.038 58.65 58.20 58.65 54.90 59.20 577,250 57.038 6.64%
2025-12-31 0 55.00 54.70 55.00 54.05 56.40 295,750 16,474,487 55.704 55.00 54.70 55.00 54.05 56.40 295,750 55.704 -0.54%
2025-12-30 0 55.30 54.55 55.30 52.85 55.80 693,000 38,110,468 54.993 55.30 54.55 55.30 52.85 55.80 693,000 54.993 4.64%
2025-12-29 0 52.85 52.45 52.85 51.85 52.85 542,274 28,475,462 52.511 52.85 52.45 52.85 51.85 52.85 542,274 52.511 1.25%
2025-12-24 0 52.20 51.90 52.20 51.95 53.10 238,750 12,505,462 52.379 52.20 51.90 52.20 51.95 53.10 238,750 52.379 -1.04%
2025-12-23 0 52.75 52.55 52.75 52.15 53.05 553,250 29,176,925 52.737 52.75 52.55 52.75 52.15 53.05 553,250 52.737 0.29%
2025-12-22 0 52.60 52.30 52.60 52.30 53.85 705,000 37,376,425 53.016 52.60 52.30 52.60 52.30 53.85 705,000 53.016 0.48%
2025-12-19 0 52.35 51.95 52.35 51.75 52.90 710,000 37,112,775 52.272 52.35 51.95 52.35 51.75 52.90 710,000 52.272 0.58%
2025-12-18 0 52.05 51.40 52.05 50.95 52.30 796,250 41,005,512 51.498 52.05 51.40 52.05 50.95 52.30 796,250 51.498 0.39%
2025-12-17 0 51.85 51.85 52.00 51.20 52.60 592,000 30,809,275 52.043 51.85 51.85 52.00 51.20 52.60 592,000 52.043 -0.10%
2025-12-16 0 51.90 50.95 51.90 49.68 51.90 524,750 26,824,742 51.119 51.90 50.95 51.90 49.68 51.90 524,750 51.119 3.39%
2025-12-15 0 50.20 50.20 50.35 50.20 53.70 646,950 33,648,542 52.011 50.20 50.20 50.35 50.20 53.70 646,950 52.011 -5.10%
2025-12-12 0 52.90 52.30 52.90 52.00 54.60 556,500 29,902,812 53.734 52.90 52.30 52.90 52.00 54.60 556,500 53.734 -3.11%
2025-12-11 0 54.60 54.25 54.60 53.40 54.95 520,250 28,379,988 54.551 54.60 54.25 54.60 53.40 54.95 520,250 54.551 2.15%
2025-12-10 0 53.45 53.45 53.50 52.60 54.40 588,000 31,494,337 53.562 53.45 53.45 53.50 52.60 54.40 588,000 53.562 1.62%
2025-12-09 0 52.60 52.45 52.90 50.65 55.50 573,600 29,921,130 52.164 52.60 52.45 52.90 50.65 55.50 573,600 52.164 -5.82%
2025-12-08 0 55.85 54.75 55.85 54.35 56.75 406,750 22,743,000 55.914 55.85 54.75 55.85 54.35 56.75 406,750 55.914 0.63%
2025-12-05 0 55.50 55.30 55.55 54.40 60.15 656,250 36,826,425 56.116 55.50 55.30 55.55 54.40 60.15 656,250 56.116 -8.04%
2025-12-04 0 60.35 59.70 60.35 59.00 61.55 636,190 38,343,901 60.271 60.35 59.70 60.35 59.00 61.55 636,190 60.271 1.60%
2025-12-03 0 59.40 59.15 59.40 58.45 59.65 434,250 25,624,212 59.008 59.40 59.15 59.40 58.45 59.65 434,250 59.008 0.25%
2025-12-02 0 59.25 58.40 59.25 57.65 59.25 627,500 36,659,550 58.422 59.25 58.40 59.25 57.65 59.25 627,500 58.422 2.24%
2025-12-01 0 57.95 57.40 57.95 57.05 58.95 351,750 20,311,350 57.744 57.95 57.40 57.95 57.05 58.95 351,750 57.744 -1.11%
2025-11-28 0 58.60 58.00 58.60 55.85 58.75 682,750 38,856,300 56.911 58.60 58.00 58.60 55.85 58.75 682,750 56.911 4.64%
2025-11-27 0 56.00 55.65 56.00 54.90 56.05 323,000 17,935,893 55.529 56.00 55.65 56.00 54.90 56.05 323,000 55.529 0.54%
2025-11-26 0 55.70 55.35 55.70 54.60 56.60 424,750 23,473,219 55.264 55.70 55.35 55.70 54.60 56.60 424,750 55.264 0.91%
2025-11-25 0 55.20 55.00 55.35 53.45 55.50 601,500 32,903,982 54.703 55.20 55.00 55.35 53.45 55.50 601,500 54.703 3.86%
2025-11-24 0 53.15 52.80 53.15 52.05 54.45 520,000 27,518,562 52.920 53.15 52.80 53.15 52.05 54.45 520,000 52.920 -2.12%
2025-11-21 0 54.30 54.15 54.30 51.50 54.50 678,250 36,365,625 53.617 54.30 54.15 54.30 51.50 54.50 678,250 53.617 4.32%
2025-11-20 0 52.05 51.70 52.05 51.55 53.90 624,000 32,749,437 52.483 52.05 51.70 52.05 51.55 53.90 624,000 52.483 -0.95%
2025-11-19 0 52.55 52.50 52.55 49.48 52.80 685,250 35,198,745 51.366 52.55 52.50 52.55 49.48 52.80 685,250 51.366 5.73%
2025-11-18 0 49.70 49.40 49.70 49.40 50.30 577,750 28,773,577 49.803 49.70 49.40 49.70 49.40 50.30 577,750 49.803 -0.40%
2025-11-17 0 49.90 49.90 49.98 48.64 50.00 566,250 27,958,290 49.374 49.90 49.90 49.98 48.64 50.00 566,250 49.374 1.38%
2025-11-14 0 49.22 48.48 49.22 47.38 49.48 553,372 26,841,564 48.505 49.22 48.48 49.22 47.38 49.48 553,372 48.505 2.76%
2025-11-13 0 47.90 47.50 47.92 46.50 48.98 417,500 20,207,865 48.402 47.90 47.50 47.92 46.50 48.98 417,500 48.402 -1.03%
2025-11-12 0 48.40 47.94 48.40 47.50 50.70 659,750 32,529,952 49.306 48.40 47.94 48.40 47.50 50.70 659,750 49.306 -2.58%
2025-11-11 0 49.68 49.10 49.68 47.34 49.74 520,250 25,048,240 48.147 49.68 49.10 49.68 47.34 49.74 520,250 48.147 4.68%
2025-11-10 0 47.46 46.80 47.46 46.00 48.98 632,000 30,021,075 47.502 47.46 46.80 47.46 46.00 48.98 632,000 47.502 1.85%
2025-11-07 0 46.60 46.08 46.60 44.62 46.60 710,150 32,140,287 45.258 46.60 46.08 46.60 44.62 46.60 710,150 45.258 4.77%
2025-11-06 0 44.48 44.46 44.48 42.00 44.52 629,750 27,266,665 43.298 44.48 44.46 44.48 42.00 44.52 629,750 43.298 5.05%
2025-11-05 0 42.34 41.66 42.34 40.86 43.52 731,250 30,994,020 42.385 42.34 41.66 42.34 40.86 43.52 731,250 42.385 3.07%
2025-11-04 0 41.08 40.60 41.08 40.40 41.18 816,500 33,329,515 40.820 41.08 40.60 41.08 40.40 41.18 816,500 40.820 0.83%
2025-11-03 0 40.74 40.38 40.76 40.12 41.00 743,250 30,104,950 40.504 40.74 40.38 40.76 40.12 41.00 743,250 40.504 1.09%
2025-10-31 0 40.30 40.00 40.30 39.92 41.00 705,250 28,394,165 40.261 40.30 40.00 40.30 39.92 41.00 705,250 40.261 -1.47%
2025-10-30 0 40.90 40.40 40.90 39.90 41.16 739,750 29,959,460 40.499 40.90 40.40 40.90 39.90 41.16 739,750 40.499 0.39%
2025-10-28 0 40.74 40.34 40.74 39.80 41.20 585,750 23,774,820 40.589 40.74 40.34 40.74 39.80 41.20 585,750 40.589 1.49%
2025-10-27 0 40.14 40.00 40.16 39.52 40.74 523,500 21,118,665 40.341 40.14 40.00 40.16 39.52 40.74 523,500 40.341 -0.15%
2025-10-24 0 40.20 39.52 40.20 39.50 40.58 730,500 29,093,075 39.826 40.20 39.52 40.20 39.50 40.58 730,500 39.826 1.41%
2025-10-23 0 39.64 39.46 39.64 38.80 39.84 734,500 28,924,800 39.380 39.64 39.46 39.64 38.80 39.84 734,500 39.380 0.05%
2025-10-22 0 39.62 39.30 39.62 38.28 39.78 593,250 23,322,940 39.314 39.62 39.30 39.62 38.28 39.78 593,250 39.314 -0.05%
2025-10-21 0 39.64 39.12 39.64 39.12 40.98 690,500 27,483,515 39.802 39.64 39.12 39.64 39.12 40.98 690,500 39.802 -1.05%
2025-10-20 0 40.06 39.80 40.06 38.82 40.08 1,018,150 40,156,629 39.441 40.06 39.80 40.06 38.82 40.08 1,018,150 39.441 3.19%
2025-10-17 0 38.82 38.80 38.88 38.74 42.38 1,134,250 45,209,335 39.858 38.82 38.80 38.88 38.74 42.38 1,134,250 39.858 -7.40%
2025-10-16 0 41.92 41.76 41.92 39.00 42.34 997,100 41,167,298 41.287 41.92 41.76 41.92 39.00 42.34 997,100 41.287 7.38%
2025-10-15 0 39.04 38.72 39.04 37.98 39.20 825,500 31,756,495 38.469 39.04 38.72 39.04 37.98 39.20 825,500 38.469 1.77%
2025-10-14 0 38.36 37.62 38.36 37.20 39.68 353,000 13,567,475 38.435 38.36 37.62 38.36 37.20 39.68 353,000 38.435 -1.39%
2025-10-13 0 38.90 38.90 38.98 36.42 39.84 696,000 26,971,815 38.753 38.90 38.90 38.98 36.42 39.84 696,000 38.753 -0.15%
2025-10-10 0 38.96 38.40 38.96 38.30 41.56 484,750 19,199,535 39.607 38.96 38.40 38.96 38.30 41.56 484,750 39.607 -6.30%
2025-10-09 0 41.58 41.28 41.64 40.58 42.20 761,500 31,604,535 41.503 41.58 41.28 41.64 40.58 42.20 761,500 41.503 0.68%
2025-10-08 0 41.30 40.58 41.30 39.36 42.10 817,350 33,653,373 41.174 41.30 40.58 41.30 39.36 42.10 817,350 41.174 1.72%
2025-10-06 0 40.60 40.50 40.60 33.70 40.92 877,000 33,144,615 37.793 40.60 40.50 40.60 33.70 40.92 877,000 37.793 13.73%
2025-10-03 0 35.70 35.00 35.70 31.30 35.70 1,154,500 39,028,280 33.805 35.70 35.00 35.70 31.30 35.70 1,154,500 33.805 12.62%
2025-10-02 0 31.70 31.60 31.70 29.80 31.72 533,600 16,454,026 30.836 31.70 31.60 31.70 29.80 31.72 533,600 30.836 5.04%
2025-09-30 0 30.18 30.18 30.26 29.70 30.68 733,800 22,231,497 30.296 30.18 30.18 30.26 29.70 30.68 733,800 30.296 0.33%
2025-09-29 0 30.08 30.08 30.10 28.60 30.70 676,750 20,103,595 29.706 30.08 30.08 30.10 28.60 30.70 676,750 29.706 5.17%
2025-09-26 0 28.60 28.56 28.60 28.52 29.86 556,850 16,257,080 29.195 28.60 28.56 28.60 28.52 29.86 556,850 29.195 -2.32%
2025-09-25 0 29.28 29.20 29.30 28.40 29.52 886,680 25,746,561 29.037 29.28 29.20 29.30 28.40 29.52 886,680 29.037 2.74%
2025-09-24 0 28.50 28.50 28.62 27.60 28.80 262,200 7,477,930 28.520 28.50 28.50 28.62 27.60 28.80 262,200 28.520 2.96%
2025-09-23 0 27.68 27.66 27.68 26.86 27.84 321,600 8,761,278 27.243 27.68 27.66 27.68 26.86 27.84 321,600 27.243 0.80%
2025-09-22 0 27.46 27.30 27.46 27.16 28.46 671,250 18,632,615 27.758 27.46 27.30 27.46 27.16 28.46 671,250 27.758 -3.24%
2025-09-19 0 28.38 28.18 28.48 28.00 29.60 1,328,000 37,742,070 28.420 28.38 28.18 28.48 28.00 29.60 1,328,000 28.420 -2.00%
2025-09-18 0 28.96 28.90 28.96 28.00 30.90 1,878,250 55,500,047 29.549 28.96 28.90 28.96 28.00 30.90 1,878,250 29.549 2.62%
2025-09-17 0 28.22 28.20 28.30 26.02 32.60 7,081,940 199,578,647 28.181 28.22 28.20 28.30 26.02 32.60 7,081,940 28.181

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