Zijin Gold International Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02259 | 2025-09-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-03 | 0 | 160.2 | 160.2 | 160.3 | 153.2 | 162.7 | 9,261,148 | 1,480,499,287 | 159.86 | 160.2 | 160.2 | 160.3 | 153.2 | 162.7 | 9,261,148 | 159.86 | 7.09% |
| 2026-09-02 | 0 | 149.6 | 149.6 | 149.7 | 141.3 | 150.0 | 8,693,899 | 1,267,594,716 | 145.80 | 149.6 | 149.6 | 149.7 | 141.3 | 150.0 | 8,693,899 | 145.80 | -1.12% |
| 2026-09-01 | 0 | 151.3 | 151.2 | 151.3 | 150.8 | 159.2 | 4,411,335 | 678,188,132 | 153.74 | 151.3 | 151.2 | 151.3 | 150.8 | 159.2 | 4,411,335 | 153.74 | -0.46% |
| 2026-08-31 | 0 | 152.0 | 151.9 | 152.0 | 144.2 | 153.4 | 13,425,022 | 2,016,788,137 | 150.23 | 152.0 | 151.9 | 152.0 | 144.2 | 153.4 | 13,425,022 | 150.23 | -5.71% |
| 2026-08-28 | 0 | 161.2 | 161.1 | 161.2 | 153.9 | 163.2 | 6,249,469 | 1,001,128,976 | 160.19 | 161.2 | 161.1 | 161.2 | 153.9 | 163.2 | 6,249,469 | 160.19 | 3.40% |
| 2026-08-27 | 0 | 155.9 | 155.8 | 155.9 | 155.1 | 161.8 | 4,634,844 | 730,630,330 | 157.64 | 155.9 | 155.8 | 155.9 | 155.1 | 161.8 | 4,634,844 | 157.64 | -0.76% |
| 2026-08-26 | 0 | 158.6 | 158.4 | 158.6 | 156.3 | 165.0 | 6,485,020 | 1,039,432,354 | 160.28 | 157.1 | 156.9 | 157.1 | 154.8 | 163.4 | 6,546,939 | 158.77 | -0.56% |
| 2026-08-25 | 0 | 159.5 | 159.4 | 159.5 | 154.2 | 166.8 | 10,900,489 | 1,726,960,253 | 158.43 | 158.0 | 157.9 | 158.0 | 152.7 | 165.2 | 11,004,568 | 156.93 | 0.06% |
| 2026-08-24 | 0 | 159.4 | 159.2 | 159.4 | 156.8 | 165.8 | 13,802,174 | 2,222,870,209 | 161.05 | 157.9 | 157.7 | 157.9 | 155.3 | 164.2 | 13,933,958 | 159.53 | -0.56% |
| 2026-08-21 | 0 | 160.3 | 160.2 | 160.3 | 152.0 | 162.1 | 13,389,384 | 2,107,913,162 | 157.43 | 158.8 | 158.7 | 158.8 | 150.6 | 160.6 | 13,517,227 | 155.94 | 8.09% |
| 2026-08-20 | 0 | 148.3 | 148.3 | 148.4 | 144.1 | 155.4 | 20,554,036 | 3,098,107,219 | 150.73 | 146.9 | 146.9 | 147.0 | 142.7 | 153.9 | 20,750,287 | 149.30 | 11.25% |
| 2026-08-19 | 0 | 133.3 | 133.2 | 133.3 | 130.3 | 137.5 | 6,404,369 | 854,162,033 | 133.37 | 132.0 | 131.9 | 132.0 | 129.1 | 136.2 | 6,465,518 | 132.11 | -3.27% |
| 2026-08-18 | 0 | 137.8 | 137.7 | 137.8 | 134.4 | 141.8 | 9,540,890 | 1,310,443,709 | 137.35 | 136.5 | 136.4 | 136.5 | 133.1 | 140.5 | 9,631,987 | 136.05 | 2.00% |
| 2026-08-17 | 0 | 135.1 | 135.0 | 135.1 | 130.4 | 136.0 | 7,495,518 | 1,001,537,898 | 133.62 | 133.8 | 133.7 | 133.8 | 129.2 | 134.7 | 7,567,086 | 132.35 | 5.96% |
| 2026-08-14 | 0 | 127.5 | 127.5 | 127.6 | 123.9 | 130.3 | 8,024,824 | 1,023,085,581 | 127.49 | 126.3 | 126.3 | 126.4 | 122.7 | 129.1 | 8,101,445 | 126.28 | -0.55% |
| 2026-08-13 | 0 | 128.2 | 128.0 | 128.2 | 126.5 | 137.7 | 9,481,323 | 1,231,212,984 | 129.86 | 127.0 | 126.8 | 127.0 | 125.3 | 136.4 | 9,571,851 | 128.63 | -5.46% |
| 2026-08-12 | 0 | 135.6 | 135.5 | 135.6 | 133.7 | 137.8 | 5,818,110 | 788,009,286 | 135.44 | 134.3 | 134.2 | 134.3 | 132.4 | 136.5 | 5,873,662 | 134.16 | 1.35% |
| 2026-08-11 | 0 | 133.8 | 133.7 | 133.8 | 133.1 | 149.0 | 14,758,894 | 2,065,806,907 | 139.97 | 132.5 | 132.4 | 132.5 | 131.8 | 147.6 | 14,899,813 | 138.65 | -7.08% |
| 2026-08-10 | 0 | 144.0 | 143.9 | 144.0 | 136.7 | 146.2 | 20,390,074 | 2,920,216,784 | 143.22 | 142.6 | 142.5 | 142.6 | 135.4 | 144.8 | 20,584,760 | 141.86 | 5.03% |
| 2026-08-07 | 0 | 137.1 | 137.0 | 137.1 | 128.2 | 140.0 | 12,186,561 | 1,656,523,607 | 135.93 | 135.8 | 135.7 | 135.8 | 127.0 | 138.7 | 12,302,919 | 134.64 | 4.34% |
| 2026-08-06 | 0 | 131.4 | 131.4 | 131.5 | 129.3 | 139.0 | 16,932,332 | 2,262,518,659 | 133.62 | 130.2 | 130.2 | 130.3 | 128.1 | 137.7 | 17,094,003 | 132.36 | 1.86% |
| 2026-08-05 | 0 | 129.0 | 129.0 | 129.1 | 118.2 | 131.3 | 12,753,469 | 1,610,988,084 | 126.32 | 127.8 | 127.8 | 127.9 | 117.1 | 130.1 | 12,875,240 | 125.12 | 10.16% |
| 2026-08-04 | 0 | 117.1 | 117.0 | 117.1 | 115.0 | 118.6 | 3,145,525 | 366,938,405 | 116.65 | 116.0 | 115.9 | 116.0 | 113.9 | 117.5 | 3,175,559 | 115.55 | 0.09% |
| 2026-08-03 | 0 | 117.0 | 117.0 | 117.1 | 112.7 | 118.2 | 4,456,760 | 516,167,592 | 115.82 | 115.9 | 115.9 | 116.0 | 111.6 | 117.1 | 4,499,313 | 114.72 | -1.02% |
| 2026-07-31 | 0 | 118.2 | 118.1 | 118.2 | 115.7 | 123.8 | 8,349,324 | 999,058,290 | 119.66 | 117.1 | 117.0 | 117.1 | 114.6 | 122.6 | 8,429,044 | 118.53 | 0.00% |
| 2026-07-30 | 0 | 118.2 | 118.0 | 118.2 | 116.5 | 125.7 | 14,243,091 | 1,709,701,326 | 120.04 | 117.1 | 116.9 | 117.1 | 115.4 | 124.5 | 14,379,085 | 118.90 | 0.42% |
| 2026-07-29 | 0 | 117.7 | 117.6 | 117.7 | 112.1 | 117.9 | 5,221,008 | 606,274,147 | 116.12 | 116.6 | 116.5 | 116.6 | 111.0 | 116.8 | 5,270,858 | 115.02 | 3.06% |
| 2026-07-28 | 0 | 114.2 | 114.2 | 114.3 | 112.7 | 116.5 | 4,556,829 | 519,932,636 | 114.10 | 113.1 | 113.1 | 113.2 | 111.6 | 115.4 | 4,600,338 | 113.02 | -3.63% |
| 2026-07-27 | 0 | 118.5 | 118.3 | 118.5 | 115.5 | 120.8 | 8,753,299 | 1,037,130,866 | 118.48 | 117.4 | 117.2 | 117.4 | 114.4 | 119.7 | 8,836,876 | 117.36 | 3.04% |
| 2026-07-24 | 0 | 115.0 | 114.9 | 115.0 | 112.0 | 116.0 | 8,113,809 | 925,336,187 | 114.04 | 113.9 | 113.8 | 113.9 | 110.9 | 114.9 | 8,191,280 | 112.97 | -3.77% |
| 2026-07-23 | 0 | 119.5 | 119.4 | 119.5 | 117.1 | 125.0 | 11,597,461 | 1,407,303,196 | 121.35 | 118.4 | 118.3 | 118.4 | 116.0 | 123.8 | 11,708,194 | 120.20 | 1.10% |
| 2026-07-22 | 0 | 118.2 | 118.2 | 118.3 | 111.6 | 124.9 | 26,099,949 | 3,122,859,342 | 119.65 | 117.1 | 117.1 | 117.2 | 110.5 | 123.7 | 26,349,153 | 118.52 | 9.24% |
| 2026-07-21 | 0 | 108.2 | 108.1 | 108.2 | 98.60 | 110.0 | 10,208,569 | 1,078,384,226 | 105.64 | 107.2 | 107.1 | 107.2 | 97.67 | 109.0 | 10,306,041 | 104.64 | 10.46% |
| 2026-07-20 | 0 | 97.95 | 97.95 | 98.00 | 93.10 | 98.50 | 6,122,669 | 590,956,340 | 96.519 | 97.02 | 97.02 | 97.07 | 92.22 | 97.57 | 6,181,129 | 95.607 | 1.50% |
| 2026-07-17 | 0 | 96.50 | 96.00 | 96.50 | 93.65 | 102.6 | 8,097,959 | 781,051,482 | 96.450 | 95.59 | 95.09 | 95.59 | 92.76 | 101.6 | 8,175,279 | 95.538 | -6.76% |
| 2026-07-16 | 0 | 103.5 | 103.5 | 103.6 | 99.60 | 107.4 | 7,173,116 | 749,248,434 | 104.45 | 102.5 | 102.5 | 102.6 | 98.66 | 106.4 | 7,241,605 | 103.46 | 4.33% |
| 2026-07-15 | 0 | 99.20 | 99.10 | 99.20 | 98.75 | 104.9 | 5,763,883 | 577,534,692 | 100.20 | 98.26 | 98.16 | 98.26 | 97.82 | 103.9 | 5,818,917 | 99.251 | -3.69% |
| 2026-07-14 | 0 | 103.0 | 103.0 | 103.2 | 93.20 | 104.2 | 6,894,617 | 693,445,313 | 100.58 | 102.0 | 102.0 | 102.2 | 92.32 | 103.2 | 6,960,447 | 99.627 | 5.64% |
| 2026-07-13 | 0 | 97.50 | 97.05 | 97.50 | 95.00 | 97.85 | 3,836,267 | 370,273,119 | 96.519 | 96.58 | 96.13 | 96.58 | 94.10 | 96.92 | 3,872,896 | 95.606 | -0.81% |
| 2026-07-10 | 0 | 98.30 | 98.00 | 98.30 | 96.90 | 103.5 | 7,020,182 | 696,314,889 | 99.188 | 97.37 | 97.07 | 97.37 | 95.98 | 102.5 | 7,087,211 | 98.249 | -1.40% |
| 2026-07-09 | 0 | 99.70 | 99.70 | 99.75 | 95.30 | 101.7 | 11,258,082 | 1,108,929,060 | 98.501 | 98.76 | 98.76 | 98.81 | 94.40 | 100.7 | 11,365,575 | 97.569 | -4.41% |
| 2026-07-08 | 0 | 104.3 | 104.2 | 104.3 | 100.8 | 108.5 | 5,616,739 | 585,547,089 | 104.25 | 103.3 | 103.2 | 103.3 | 99.85 | 107.5 | 5,670,368 | 103.26 | -1.23% |
| 2026-07-07 | 0 | 105.6 | 105.5 | 105.6 | 102.0 | 106.4 | 7,791,147 | 812,692,703 | 104.31 | 104.6 | 104.5 | 104.6 | 101.0 | 105.4 | 7,865,537 | 103.32 | -1.95% |
| 2026-07-06 | 0 | 107.7 | 107.6 | 107.7 | 106.0 | 113.0 | 7,259,225 | 786,720,683 | 108.38 | 106.7 | 106.6 | 106.7 | 105.0 | 111.9 | 7,328,537 | 107.35 | 0.19% |
| 2026-07-03 | 0 | 107.5 | 107.5 | 107.8 | 100.0 | 112.1 | 19,698,877 | 2,117,088,273 | 107.47 | 106.5 | 106.5 | 106.8 | 99.05 | 111.0 | 19,886,963 | 106.46 | 14.00% |
| 2026-07-02 | 0 | 94.30 | 94.15 | 94.30 | 90.35 | 98.30 | 11,553,731 | 1,097,417,731 | 94.984 | 93.41 | 93.26 | 93.41 | 89.50 | 97.37 | 11,664,047 | 94.086 | 6.55% |
| 2026-06-30 | 0 | 88.50 | 88.45 | 88.50 | 84.20 | 89.65 | 9,940,871 | 865,751,966 | 87.090 | 87.66 | 87.61 | 87.66 | 83.40 | 88.80 | 10,035,787 | 86.266 | -4.84% |
| 2026-06-29 | 0 | 93.00 | 93.00 | 93.05 | 92.90 | 96.00 | 6,907,935 | 650,102,367 | 94.110 | 92.12 | 92.12 | 92.17 | 92.02 | 95.09 | 6,973,892 | 93.219 | -0.80% |
| 2026-06-26 | 0 | 93.75 | 93.75 | 93.80 | 89.40 | 95.00 | 7,014,940 | 646,219,185 | 92.120 | 92.86 | 92.86 | 92.91 | 88.55 | 94.10 | 7,081,919 | 91.249 | 0.86% |
| 2026-06-25 | 0 | 92.95 | 92.65 | 92.95 | 91.60 | 96.60 | 9,189,884 | 854,102,874 | 92.939 | 92.07 | 91.77 | 92.07 | 90.73 | 95.69 | 9,277,630 | 92.060 | -7.05% |
| 2026-06-24 | 0 | 100.0 | 100.0 | 100.1 | 92.95 | 100.7 | 9,103,694 | 886,980,999 | 97.431 | 99.05 | 99.05 | 99.15 | 92.07 | 99.75 | 9,190,617 | 96.509 | 0.45% |
| 2026-06-23 | 0 | 99.55 | 99.50 | 99.55 | 98.50 | 108.1 | 5,228,513 | 523,260,193 | 100.08 | 98.61 | 98.56 | 98.61 | 97.57 | 107.1 | 5,278,435 | 99.132 | -6.88% |
| 2026-06-22 | 0 | 106.9 | 106.8 | 106.9 | 102.8 | 109.0 | 9,482,672 | 1,007,504,300 | 106.25 | 105.9 | 105.8 | 105.9 | 101.8 | 108.0 | 9,573,213 | 105.24 | -2.46% |
| 2026-06-18 | 0 | 109.6 | 109.5 | 109.6 | 109.3 | 118.0 | 29,305,768 | 3,257,957,297 | 111.17 | 108.6 | 108.5 | 108.6 | 108.3 | 116.9 | 29,585,581 | 110.12 | -7.12% |
| 2026-06-17 | 0 | 118.0 | 117.9 | 118.0 | 115.5 | 122.0 | 6,489,908 | 768,932,500 | 118.48 | 116.9 | 116.8 | 116.9 | 114.4 | 120.8 | 6,551,874 | 117.36 | -1.34% |
| 2026-06-16 | 0 | 119.6 | 119.5 | 119.6 | 118.0 | 123.3 | 10,222,532 | 1,229,880,342 | 120.31 | 118.5 | 118.4 | 118.5 | 116.9 | 122.1 | 10,320,137 | 119.17 | -1.56% |
| 2026-06-15 | 0 | 121.5 | 121.4 | 121.5 | 114.3 | 122.9 | 20,855,863 | 2,501,497,247 | 119.94 | 120.4 | 120.3 | 120.4 | 113.2 | 121.7 | 21,054,996 | 118.81 | 15.06% |
| 2026-06-12 | 0 | 105.6 | 105.6 | 105.8 | 101.1 | 110.8 | 13,240,970 | 1,403,492,951 | 106.00 | 104.6 | 104.6 | 104.8 | 100.1 | 109.8 | 13,367,396 | 104.99 | 3.33% |
| 2026-06-11 | 0 | 102.2 | 102.2 | 102.3 | 98.40 | 103.3 | 7,158,833 | 719,965,730 | 100.57 | 101.2 | 101.2 | 101.3 | 97.47 | 102.3 | 7,227,186 | 99.619 | -1.06% |
| 2026-06-10 | 0 | 103.3 | 103.3 | 103.4 | 98.35 | 104.4 | 9,443,760 | 957,123,340 | 101.35 | 102.3 | 102.3 | 102.4 | 97.42 | 103.4 | 9,533,930 | 100.39 | -4.79% |
| 2026-06-09 | 0 | 108.5 | 108.4 | 108.5 | 105.3 | 110.0 | 5,638,954 | 607,583,741 | 107.75 | 107.5 | 107.4 | 107.5 | 104.3 | 109.0 | 5,692,795 | 106.73 | 1.40% |
| 2026-06-08 | 0 | 107.0 | 106.7 | 107.0 | 105.1 | 113.6 | 15,087,374 | 1,628,418,779 | 107.93 | 106.0 | 105.7 | 106.0 | 104.1 | 112.5 | 15,231,429 | 106.91 | -8.78% |
| 2026-06-05 | 0 | 117.3 | 117.1 | 117.3 | 116.2 | 120.3 | 4,234,801 | 499,684,414 | 117.99 | 116.2 | 116.0 | 116.2 | 115.1 | 119.2 | 4,275,235 | 116.88 | -1.84% |
| 2026-06-04 | 0 | 119.5 | 119.4 | 119.5 | 118.3 | 124.8 | 6,854,750 | 822,796,344 | 120.03 | 118.4 | 118.3 | 118.4 | 117.2 | 123.6 | 6,920,200 | 118.90 | -4.40% |
| 2026-06-03 | 0 | 125.0 | 124.9 | 125.0 | 124.5 | 128.2 | 4,240,772 | 534,459,013 | 126.03 | 123.8 | 123.7 | 123.8 | 123.3 | 127.0 | 4,281,263 | 124.84 | -0.87% |
| 2026-06-02 | 0 | 127.6 | 127.6 | 127.8 | 122.8 | 130.1 | 7,590,857 | 960,329,466 | 126.51 | 124.9 | 124.9 | 125.1 | 120.2 | 127.4 | 7,754,493 | 123.84 | -1.62% |
| 2026-06-01 | 0 | 129.7 | 129.6 | 129.7 | 129.4 | 133.9 | 4,825,395 | 630,964,609 | 130.76 | 127.0 | 126.9 | 127.0 | 126.7 | 131.1 | 4,929,416 | 128.00 | 0.00% |
| 2026-05-29 | 0 | 129.7 | 129.6 | 129.7 | 128.6 | 134.0 | 18,344,425 | 2,380,357,920 | 129.76 | 127.0 | 126.9 | 127.0 | 125.9 | 131.2 | 18,739,875 | 127.02 | 1.73% |
| 2026-05-28 | 0 | 127.5 | 127.4 | 127.5 | 125.2 | 134.0 | 6,789,889 | 867,667,318 | 127.79 | 124.8 | 124.7 | 124.8 | 122.6 | 131.2 | 6,936,258 | 125.09 | -6.46% |
| 2026-05-27 | 0 | 136.3 | 136.2 | 136.3 | 132.6 | 138.5 | 4,418,091 | 595,619,641 | 134.81 | 133.4 | 133.3 | 133.4 | 129.8 | 135.6 | 4,513,332 | 131.97 | -1.80% |
| 2026-05-26 | 0 | 138.8 | 138.7 | 138.8 | 136.1 | 141.9 | 5,884,424 | 819,076,280 | 139.19 | 135.9 | 135.8 | 135.9 | 133.2 | 138.9 | 6,011,274 | 136.26 | -0.14% |
| 2026-05-22 | 0 | 139.0 | 138.9 | 139.0 | 135.9 | 141.8 | 5,516,819 | 768,542,403 | 139.31 | 136.1 | 136.0 | 136.1 | 133.0 | 138.8 | 5,635,745 | 136.37 | 0.87% |
| 2026-05-21 | 0 | 137.8 | 137.6 | 137.8 | 135.4 | 145.5 | 6,010,755 | 832,694,123 | 138.53 | 134.9 | 134.7 | 134.9 | 132.5 | 142.4 | 6,140,329 | 135.61 | -0.93% |
| 2026-05-20 | 0 | 139.1 | 139.0 | 139.1 | 136.6 | 142.6 | 8,119,075 | 1,124,830,191 | 138.54 | 136.2 | 136.1 | 136.2 | 133.7 | 139.6 | 8,294,098 | 135.62 | -4.33% |
| 2026-05-19 | 0 | 145.4 | 145.3 | 145.4 | 143.5 | 150.1 | 4,756,133 | 691,559,767 | 145.40 | 142.3 | 142.2 | 142.3 | 140.5 | 146.9 | 4,858,661 | 142.34 | -3.07% |
| 2026-05-18 | 0 | 150.0 | 150.0 | 150.1 | 146.3 | 151.1 | 7,334,945 | 1,090,105,264 | 148.62 | 146.8 | 146.8 | 146.9 | 143.2 | 147.9 | 7,493,064 | 145.48 | -1.96% |
| 2026-05-15 | 0 | 153.0 | 152.9 | 153.0 | 150.0 | 156.9 | 5,182,036 | 791,839,658 | 152.80 | 149.8 | 149.7 | 149.8 | 146.8 | 153.6 | 5,293,745 | 149.58 | -4.38% |
| 2026-05-14 | 0 | 160.0 | 159.9 | 160.0 | 158.3 | 166.5 | 4,570,749 | 733,273,466 | 160.43 | 156.6 | 156.5 | 156.6 | 155.0 | 163.0 | 4,669,280 | 157.04 | -3.15% |
| 2026-05-13 | 0 | 165.2 | 165.1 | 165.2 | 160.3 | 166.7 | 4,089,110 | 669,665,521 | 163.77 | 161.7 | 161.6 | 161.7 | 156.9 | 163.2 | 4,177,259 | 160.31 | 0.67% |
| 2026-05-12 | 0 | 164.1 | 164.1 | 164.2 | 162.7 | 172.6 | 4,597,472 | 762,496,028 | 165.85 | 160.6 | 160.6 | 160.7 | 159.3 | 169.0 | 4,696,580 | 162.35 | 0.06% |
| 2026-05-11 | 0 | 164.0 | 164.0 | 164.1 | 162.6 | 172.7 | 6,358,493 | 1,049,956,153 | 165.13 | 160.5 | 160.5 | 160.6 | 159.2 | 169.1 | 6,495,563 | 161.64 | -4.93% |
| 2026-05-08 | 0 | 172.5 | 172.5 | 172.6 | 164.1 | 175.5 | 8,523,604 | 1,467,845,375 | 172.21 | 168.9 | 168.9 | 169.0 | 160.6 | 171.8 | 8,707,347 | 168.58 | 2.74% |
| 2026-05-07 | 0 | 167.9 | 167.8 | 167.9 | 164.4 | 172.3 | 11,241,537 | 1,891,670,905 | 168.28 | 164.4 | 164.3 | 164.4 | 160.9 | 168.7 | 11,483,870 | 164.72 | 4.03% |
| 2026-05-06 | 0 | 161.4 | 161.4 | 161.5 | 148.7 | 162.9 | 7,575,060 | 1,195,213,525 | 157.78 | 158.0 | 158.0 | 158.1 | 145.6 | 159.5 | 7,738,355 | 154.45 | 7.60% |
| 2026-05-05 | 0 | 150.0 | 149.8 | 150.0 | 147.1 | 151.7 | 1,420,740 | 211,505,773 | 148.87 | 146.8 | 146.6 | 146.8 | 144.0 | 148.5 | 1,451,367 | 145.73 | -1.12% |
| 2026-05-04 | 0 | 151.7 | 151.6 | 151.7 | 148.1 | 152.5 | 2,026,424 | 305,867,708 | 150.94 | 148.5 | 148.4 | 148.5 | 145.0 | 149.3 | 2,070,108 | 147.75 | 0.60% |
| 2026-04-30 | 0 | 150.8 | 150.7 | 150.8 | 148.5 | 156.8 | 5,791,976 | 875,721,933 | 151.20 | 147.6 | 147.5 | 147.6 | 145.4 | 153.5 | 5,916,833 | 148.01 | -4.44% |
| 2026-04-29 | 0 | 157.8 | 157.7 | 157.8 | 148.6 | 158.3 | 9,519,263 | 1,473,696,198 | 154.81 | 154.5 | 154.4 | 154.5 | 145.5 | 155.0 | 9,724,469 | 151.55 | 3.68% |
| 2026-04-28 | 0 | 152.2 | 152.1 | 152.2 | 150.1 | 155.0 | 6,982,946 | 1,060,585,998 | 151.88 | 149.0 | 148.9 | 149.0 | 146.9 | 151.7 | 7,133,477 | 148.68 | -3.67% |
| 2026-04-27 | 0 | 158.0 | 157.9 | 158.0 | 154.2 | 160.8 | 4,501,004 | 709,734,817 | 157.68 | 154.7 | 154.6 | 154.7 | 150.9 | 157.4 | 4,598,032 | 154.36 | 0.06% |
| 2026-04-24 | 0 | 157.9 | 157.8 | 157.9 | 153.5 | 159.4 | 7,478,517 | 1,167,393,715 | 156.10 | 154.6 | 154.5 | 154.6 | 150.3 | 156.0 | 7,639,731 | 152.81 | -1.37% |
| 2026-04-23 | 0 | 160.1 | 160.0 | 160.1 | 158.6 | 169.0 | 7,575,745 | 1,218,083,604 | 160.79 | 156.7 | 156.6 | 156.7 | 155.3 | 165.4 | 7,739,055 | 157.39 | -5.66% |
| 2026-04-22 | 0 | 169.7 | 169.5 | 169.7 | 167.0 | 173.4 | 7,321,594 | 1,240,252,149 | 169.40 | 166.1 | 165.9 | 166.1 | 163.5 | 169.7 | 7,479,425 | 165.82 | -3.03% |
| 2026-04-21 | 0 | 175.0 | 174.9 | 175.0 | 174.2 | 178.5 | 2,467,889 | 432,401,658 | 175.21 | 171.3 | 171.2 | 171.3 | 170.5 | 174.7 | 2,521,089 | 171.51 | -1.41% |
| 2026-04-20 | 0 | 177.5 | 177.5 | 177.6 | 172.3 | 179.2 | 5,407,168 | 955,785,671 | 176.76 | 173.8 | 173.8 | 173.9 | 168.7 | 175.4 | 5,523,730 | 173.03 | 1.49% |
| 2026-04-17 | 0 | 174.9 | 174.8 | 174.9 | 172.3 | 180.0 | 4,905,495 | 853,487,868 | 173.99 | 171.2 | 171.1 | 171.2 | 168.7 | 176.2 | 5,011,243 | 170.31 | -3.58% |
| 2026-04-16 | 0 | 181.4 | 181.3 | 181.4 | 176.1 | 182.8 | 3,759,492 | 678,208,421 | 180.40 | 177.6 | 177.5 | 177.6 | 172.4 | 178.9 | 3,840,535 | 176.59 | 1.23% |
| 2026-04-15 | 0 | 179.2 | 179.1 | 179.2 | 177.4 | 190.6 | 6,274,798 | 1,145,929,968 | 182.62 | 175.4 | 175.3 | 175.4 | 173.7 | 186.6 | 6,410,064 | 178.77 | -1.43% |
| 2026-04-14 | 0 | 181.8 | 181.6 | 181.8 | 179.6 | 189.0 | 4,294,987 | 782,781,194 | 182.25 | 178.0 | 177.8 | 178.0 | 175.8 | 185.0 | 4,387,574 | 178.41 | -0.66% |
| 2026-04-13 | 0 | 183.0 | 182.5 | 183.0 | 179.3 | 184.9 | 3,578,323 | 648,317,640 | 181.18 | 179.1 | 178.6 | 179.1 | 175.5 | 181.0 | 3,655,461 | 177.36 | 0.00% |
| 2026-04-10 | 0 | 183.0 | 182.9 | 183.0 | 182.0 | 187.4 | 3,555,523 | 652,666,426 | 183.56 | 179.1 | 179.0 | 179.1 | 178.2 | 183.4 | 3,632,169 | 179.69 | -1.08% |
| 2026-04-09 | 0 | 185.0 | 184.1 | 185.0 | 183.6 | 189.5 | 5,754,412 | 1,070,471,453 | 186.03 | 181.1 | 180.2 | 181.1 | 179.7 | 185.5 | 5,878,460 | 182.10 | -2.68% |
| 2026-04-08 | 0 | 190.1 | 190.0 | 190.1 | 186.5 | 191.6 | 12,141,494 | 2,297,714,264 | 189.24 | 186.1 | 186.0 | 186.1 | 182.6 | 187.6 | 12,403,228 | 185.25 | 7.95% |
| 2026-04-02 | 0 | 176.1 | 176.0 | 176.1 | 174.0 | 183.7 | 7,088,846 | 1,258,489,883 | 177.53 | 172.4 | 172.3 | 172.4 | 170.3 | 179.8 | 7,241,660 | 173.78 | -3.29% |
| 2026-04-01 | 0 | 182.1 | 182.0 | 182.1 | 180.1 | 190.5 | 11,623,956 | 2,142,085,016 | 184.28 | 178.3 | 178.2 | 178.3 | 176.3 | 186.5 | 11,874,533 | 180.39 | 4.60% |
| 2026-03-31 | 0 | 174.1 | 174.0 | 174.1 | 171.3 | 189.7 | 13,458,434 | 2,403,633,340 | 178.60 | 170.4 | 170.3 | 170.4 | 167.7 | 185.7 | 13,748,557 | 174.83 | -2.19% |
| 2026-03-30 | 0 | 178.0 | 177.9 | 178.0 | 168.0 | 179.9 | 15,888,647 | 2,766,761,772 | 174.13 | 174.2 | 174.1 | 174.2 | 164.5 | 176.1 | 16,231,158 | 170.46 | 3.49% |
| 2026-03-27 | 0 | 172.0 | 171.8 | 172.0 | 166.9 | 174.6 | 4,315,365 | 741,805,002 | 171.90 | 168.4 | 168.2 | 168.4 | 163.4 | 170.9 | 4,408,391 | 168.27 | 2.08% |
| 2026-03-26 | 0 | 168.5 | 168.4 | 168.5 | 166.8 | 183.4 | 8,435,799 | 1,437,778,698 | 170.44 | 164.9 | 164.8 | 164.9 | 163.3 | 179.5 | 8,617,649 | 166.84 | -7.57% |
| 2026-03-25 | 0 | 182.3 | 182.3 | 182.4 | 179.5 | 196.9 | 7,851,034 | 1,469,832,710 | 187.22 | 178.5 | 178.5 | 178.6 | 175.7 | 192.7 | 8,020,278 | 183.26 | 1.22% |
| 2026-03-24 | 0 | 180.1 | 180.1 | 180.4 | 166.8 | 183.2 | 11,303,395 | 1,991,293,738 | 176.17 | 176.3 | 176.3 | 176.6 | 163.3 | 179.3 | 11,547,062 | 172.45 | 6.00% |
| 2026-03-23 | 0 | 169.9 | 169.8 | 169.9 | 165.0 | 174.3 | 13,360,848 | 2,254,024,863 | 168.70 | 166.3 | 166.2 | 166.3 | 161.5 | 170.6 | 13,648,867 | 165.14 | -3.52% |
| 2026-03-20 | 0 | 176.1 | 175.9 | 176.1 | 165.5 | 179.2 | 16,773,397 | 2,934,479,729 | 174.95 | 172.4 | 172.2 | 172.4 | 162.0 | 175.4 | 17,134,980 | 171.26 | 5.51% |
| 2026-03-19 | 0 | 166.9 | 166.9 | 167.0 | 165.4 | 176.1 | 11,293,500 | 1,915,052,714 | 169.57 | 163.4 | 163.4 | 163.5 | 161.9 | 172.4 | 11,536,953 | 165.99 | -9.29% |
| 2026-03-18 | 0 | 184.0 | 183.8 | 184.0 | 179.0 | 186.8 | 3,989,996 | 728,005,697 | 182.46 | 180.1 | 179.9 | 180.1 | 175.2 | 182.9 | 4,076,008 | 178.61 | 0.71% |
| 2026-03-17 | 0 | 182.7 | 182.4 | 182.7 | 180.5 | 192.0 | 5,353,234 | 1,001,232,586 | 187.03 | 178.8 | 178.6 | 178.8 | 176.7 | 187.9 | 5,468,633 | 183.09 | 0.66% |
| 2026-03-16 | 0 | 181.5 | 181.5 | 181.6 | 174.0 | 186.0 | 7,625,532 | 1,364,134,513 | 178.89 | 177.7 | 177.7 | 177.8 | 170.3 | 182.1 | 7,789,915 | 175.12 | -3.51% |
| 2026-03-13 | 0 | 188.1 | 188.1 | 188.2 | 186.4 | 203.6 | 5,316,377 | 1,022,389,819 | 192.31 | 184.1 | 184.1 | 184.2 | 182.5 | 199.3 | 5,430,982 | 188.25 | -7.61% |
| 2026-03-12 | 0 | 203.6 | 203.0 | 203.6 | 197.1 | 210.2 | 4,133,863 | 833,442,706 | 201.61 | 199.3 | 198.7 | 199.3 | 192.9 | 205.8 | 4,222,977 | 197.36 | -3.14% |
| 2026-03-11 | 0 | 210.2 | 210.0 | 210.4 | 210.0 | 216.4 | 2,239,931 | 475,910,151 | 212.47 | 205.8 | 205.6 | 206.0 | 205.6 | 211.8 | 2,288,217 | 207.98 | 0.00% |
| 2026-03-10 | 0 | 210.2 | 210.2 | 210.4 | 208.2 | 217.8 | 2,967,359 | 629,688,038 | 212.20 | 205.8 | 205.8 | 206.0 | 203.8 | 213.2 | 3,031,326 | 207.73 | 0.19% |
| 2026-03-09 | 0 | 209.8 | 209.6 | 209.8 | 199.6 | 209.8 | 4,091,709 | 839,213,977 | 205.10 | 205.4 | 205.2 | 205.4 | 195.4 | 205.4 | 4,179,914 | 200.77 | 0.00% |
| 2026-03-06 | 0 | 209.8 | 209.6 | 209.8 | 202.2 | 215.4 | 2,941,302 | 617,476,218 | 209.93 | 205.4 | 205.2 | 205.4 | 197.9 | 210.9 | 3,004,708 | 205.50 | -0.85% |
| 2026-03-05 | 0 | 211.6 | 211.6 | 211.8 | 206.6 | 222.8 | 3,050,138 | 647,799,122 | 212.38 | 207.1 | 207.1 | 207.3 | 202.2 | 218.1 | 3,115,890 | 207.90 | -2.85% |
| 2026-03-04 | 0 | 217.8 | 217.6 | 217.8 | 210.6 | 221.6 | 3,609,343 | 776,893,982 | 215.25 | 213.2 | 213.0 | 213.2 | 206.2 | 216.9 | 3,687,149 | 210.70 | -2.77% |
| 2026-03-03 | 0 | 224.0 | 223.8 | 224.0 | 220.4 | 244.8 | 6,283,655 | 1,434,041,384 | 228.22 | 219.3 | 219.1 | 219.3 | 215.7 | 239.6 | 6,419,111 | 223.40 | -8.50% |
| 2026-03-02 | 0 | 244.8 | 244.8 | 245.0 | 228.2 | 248.0 | 6,702,626 | 1,597,115,130 | 238.28 | 239.6 | 239.6 | 239.8 | 223.4 | 242.8 | 6,847,114 | 233.25 | 4.70% |
| 2026-02-27 | 0 | 233.8 | 233.6 | 233.8 | 230.4 | 236.8 | 3,610,332 | 843,151,743 | 233.54 | 228.9 | 228.7 | 228.9 | 225.5 | 231.8 | 3,688,160 | 228.61 | 0.34% |
| 2026-02-26 | 0 | 233.0 | 232.6 | 233.0 | 230.0 | 236.0 | 1,952,952 | 455,023,275 | 232.99 | 228.1 | 227.7 | 228.1 | 225.1 | 231.0 | 1,995,052 | 228.08 | -0.85% |
| 2026-02-25 | 0 | 235.0 | 234.8 | 235.0 | 228.4 | 239.4 | 3,062,560 | 721,663,555 | 235.64 | 230.0 | 229.8 | 230.0 | 223.6 | 234.3 | 3,128,579 | 230.67 | 1.21% |
| 2026-02-24 | 0 | 232.2 | 232.0 | 232.2 | 225.0 | 235.6 | 4,121,115 | 950,937,916 | 230.75 | 227.3 | 227.1 | 227.3 | 220.3 | 230.6 | 4,209,954 | 225.88 | 1.49% |
| 2026-02-23 | 0 | 228.8 | 228.8 | 229.0 | 219.4 | 230.8 | 4,367,537 | 993,758,681 | 227.53 | 224.0 | 224.0 | 224.2 | 214.8 | 225.9 | 4,461,688 | 222.73 | 6.82% |
| 2026-02-20 | 0 | 214.2 | 214.0 | 214.2 | 212.2 | 219.0 | 1,679,133 | 360,415,937 | 214.64 | 209.7 | 209.5 | 209.7 | 207.7 | 214.4 | 1,715,330 | 210.11 | 1.13% |
| 2026-02-16 | 0 | 211.8 | 211.4 | 211.8 | 210.0 | 215.6 | 1,390,641 | 295,290,942 | 212.34 | 207.3 | 206.9 | 207.3 | 205.6 | 211.1 | 1,420,619 | 207.86 | 0.47% |
| 2026-02-13 | 0 | 210.8 | 210.4 | 210.8 | 207.2 | 220.8 | 4,934,206 | 1,050,803,780 | 212.96 | 206.4 | 206.0 | 206.4 | 202.8 | 216.1 | 5,040,572 | 208.47 | -5.05% |
| 2026-02-12 | 0 | 222.0 | 221.0 | 222.0 | 216.4 | 228.6 | 7,667,500 | 1,689,839,043 | 220.39 | 217.3 | 216.3 | 217.3 | 211.8 | 223.8 | 7,832,788 | 215.74 | -2.97% |
| 2026-02-11 | 0 | 228.8 | 228.4 | 228.8 | 209.6 | 229.4 | 7,577,090 | 1,701,564,287 | 224.57 | 224.0 | 223.6 | 224.0 | 205.2 | 224.6 | 7,740,429 | 219.83 | 9.06% |
| 2026-02-10 | 0 | 209.8 | 209.2 | 209.8 | 208.2 | 214.2 | 2,761,292 | 581,097,272 | 210.44 | 205.4 | 204.8 | 205.4 | 203.8 | 209.7 | 2,820,817 | 206.00 | -0.29% |
| 2026-02-09 | 0 | 210.4 | 210.2 | 210.4 | 208.2 | 215.8 | 3,027,710 | 639,567,904 | 211.24 | 206.0 | 205.8 | 206.0 | 203.8 | 211.2 | 3,092,978 | 206.78 | 2.94% |
| 2026-02-06 | 0 | 204.4 | 204.2 | 204.4 | 195.1 | 206.6 | 3,931,932 | 794,737,048 | 202.12 | 200.1 | 199.9 | 200.1 | 191.0 | 202.2 | 4,016,692 | 197.86 | -0.68% |
| 2026-02-05 | 0 | 205.8 | 205.6 | 205.8 | 198.5 | 213.0 | 4,709,676 | 960,477,388 | 203.94 | 201.5 | 201.3 | 201.5 | 194.3 | 208.5 | 4,811,202 | 199.63 | -4.55% |
| 2026-02-04 | 0 | 215.6 | 215.0 | 215.6 | 211.2 | 224.4 | 5,290,273 | 1,152,809,920 | 217.91 | 211.1 | 210.5 | 211.1 | 206.7 | 219.7 | 5,404,315 | 213.31 | -0.74% |
| 2026-02-03 | 0 | 217.2 | 217.0 | 217.2 | 205.0 | 218.8 | 7,498,396 | 1,589,181,419 | 211.94 | 212.6 | 212.4 | 212.6 | 200.7 | 214.2 | 7,660,039 | 207.46 | 7.85% |
| 2026-02-02 | 0 | 201.4 | 201.4 | 201.6 | 194.5 | 214.8 | 13,389,924 | 2,728,397,602 | 203.76 | 197.2 | 197.2 | 197.3 | 190.4 | 210.3 | 13,678,570 | 199.47 | -7.87% |
| 2026-01-30 | 0 | 218.6 | 218.4 | 218.6 | 217.2 | 234.0 | 10,644,130 | 2,372,289,924 | 222.87 | 214.0 | 213.8 | 214.0 | 212.6 | 229.1 | 10,873,585 | 218.17 | -10.70% |
| 2026-01-29 | 0 | 244.8 | 244.6 | 244.8 | 240.4 | 268.0 | 12,772,147 | 3,191,940,630 | 249.91 | 239.6 | 239.4 | 239.6 | 235.3 | 262.3 | 13,047,476 | 244.64 | -3.32% |
| 2026-01-28 | 0 | 253.2 | 253.0 | 253.2 | 231.0 | 254.8 | 8,028,443 | 1,943,647,039 | 242.10 | 247.9 | 247.7 | 247.9 | 226.1 | 249.4 | 8,201,512 | 236.99 | 8.67% |
| 2026-01-27 | 0 | 233.0 | 232.8 | 233.0 | 215.0 | 248.6 | 13,418,281 | 3,074,883,823 | 229.16 | 228.1 | 227.9 | 228.1 | 210.5 | 243.4 | 13,707,538 | 224.32 | 11.59% |
| 2026-01-26 | 0 | 208.8 | 208.6 | 208.8 | 206.2 | 218.0 | 8,101,307 | 1,707,734,264 | 210.80 | 204.4 | 204.2 | 204.4 | 201.8 | 213.4 | 8,275,947 | 206.35 | 1.46% |
| 2026-01-23 | 0 | 205.8 | 205.0 | 205.8 | 194.0 | 206.2 | 7,117,695 | 1,431,968,806 | 201.18 | 201.5 | 200.7 | 201.5 | 189.9 | 201.8 | 7,271,131 | 196.94 | 8.43% |
| 2026-01-22 | 0 | 189.8 | 189.6 | 189.8 | 180.0 | 190.0 | 3,563,349 | 659,716,799 | 185.14 | 185.8 | 185.6 | 185.8 | 176.2 | 186.0 | 3,640,164 | 181.23 | 1.23% |
| 2026-01-21 | 0 | 187.5 | 187.2 | 187.5 | 181.0 | 188.8 | 7,297,659 | 1,357,973,498 | 186.08 | 183.5 | 183.2 | 183.5 | 177.2 | 184.8 | 7,454,974 | 182.16 | 4.52% |
| 2026-01-20 | 0 | 179.4 | 179.2 | 179.4 | 167.3 | 180.0 | 4,341,050 | 758,881,750 | 174.82 | 175.6 | 175.4 | 175.6 | 163.8 | 176.2 | 4,434,630 | 171.13 | 5.47% |
| 2026-01-19 | 0 | 170.1 | 170.0 | 170.1 | 167.0 | 172.6 | 3,079,174 | 523,348,181 | 169.96 | 166.5 | 166.4 | 166.5 | 163.5 | 169.0 | 3,145,552 | 166.38 | 2.47% |
| 2026-01-16 | 0 | 166.0 | 165.8 | 166.0 | 164.0 | 169.9 | 2,198,103 | 365,440,582 | 166.25 | 162.5 | 162.3 | 162.5 | 160.5 | 166.3 | 2,245,487 | 162.74 | 0.36% |
| 2026-01-15 | 0 | 165.4 | 165.0 | 165.4 | 159.6 | 168.0 | 4,435,536 | 726,891,351 | 163.88 | 161.9 | 161.5 | 161.9 | 156.2 | 164.5 | 4,531,153 | 160.42 | 0.79% |
| 2026-01-14 | 0 | 164.1 | 163.5 | 164.1 | 160.2 | 165.0 | 3,260,046 | 532,334,837 | 163.29 | 160.6 | 160.0 | 160.6 | 156.8 | 161.5 | 3,330,323 | 159.84 | 2.05% |
| 2026-01-13 | 0 | 160.8 | 160.4 | 160.8 | 152.0 | 162.1 | 6,100,753 | 967,889,253 | 158.65 | 157.4 | 157.0 | 157.4 | 148.8 | 158.7 | 6,232,267 | 155.30 | 5.10% |
| 2026-01-12 | 0 | 153.0 | 152.8 | 153.0 | 149.0 | 155.2 | 3,057,247 | 465,028,794 | 152.11 | 149.8 | 149.6 | 149.8 | 145.9 | 151.9 | 3,123,152 | 148.90 | 1.53% |
| 2026-01-09 | 0 | 150.7 | 150.6 | 150.7 | 144.8 | 151.0 | 4,016,917 | 601,254,088 | 149.68 | 147.5 | 147.4 | 147.5 | 141.7 | 147.8 | 4,103,510 | 146.52 | 2.87% |
| 2026-01-08 | 0 | 146.5 | 146.3 | 146.5 | 144.9 | 148.0 | 2,282,752 | 334,109,266 | 146.36 | 143.4 | 143.2 | 143.4 | 141.8 | 144.9 | 2,331,961 | 143.27 | -0.48% |
| 2026-01-07 | 0 | 147.2 | 147.0 | 147.2 | 145.7 | 151.0 | 2,447,232 | 362,509,308 | 148.13 | 144.1 | 143.9 | 144.1 | 142.6 | 147.8 | 2,499,987 | 145.00 | -1.54% |
| 2026-01-06 | 0 | 149.5 | 149.4 | 149.5 | 143.7 | 150.9 | 3,115,718 | 462,015,982 | 148.29 | 146.3 | 146.2 | 146.3 | 140.7 | 147.7 | 3,182,883 | 145.16 | 4.04% |
| 2026-01-05 | 0 | 143.7 | 143.6 | 143.7 | 143.3 | 150.8 | 3,221,137 | 469,336,823 | 145.71 | 140.7 | 140.6 | 140.7 | 140.3 | 147.6 | 3,290,575 | 142.63 | -2.64% |
| 2026-01-02 | 0 | 147.6 | 147.6 | 147.7 | 144.7 | 148.6 | 1,113,488 | 163,642,698 | 146.96 | 144.5 | 144.5 | 144.6 | 141.6 | 145.5 | 1,137,491 | 143.86 | 1.10% |
| 2025-12-31 | 0 | 146.0 | 146.0 | 146.1 | 145.3 | 149.3 | 2,006,677 | 296,031,438 | 147.52 | 142.9 | 142.9 | 143.0 | 142.2 | 146.1 | 2,049,935 | 144.41 | 1.39% |
| 2025-12-30 | 0 | 144.0 | 143.9 | 144.0 | 139.3 | 145.4 | 3,462,629 | 495,404,922 | 143.07 | 141.0 | 140.9 | 141.0 | 136.4 | 142.3 | 3,537,273 | 140.05 | -0.35% |
| 2025-12-29 | 0 | 144.5 | 144.4 | 144.5 | 143.2 | 153.6 | 4,426,104 | 650,224,397 | 146.91 | 141.5 | 141.4 | 141.5 | 140.2 | 150.4 | 4,521,517 | 143.81 | -5.86% |
| 2025-12-24 | 0 | 153.5 | 153.3 | 153.5 | 152.8 | 155.6 | 1,777,983 | 273,555,052 | 153.86 | 150.3 | 150.1 | 150.3 | 149.6 | 152.3 | 1,816,311 | 150.61 | 0.00% |
| 2025-12-23 | 0 | 153.5 | 153.2 | 153.5 | 151.2 | 156.8 | 3,519,005 | 542,158,776 | 154.07 | 150.3 | 150.0 | 150.3 | 148.0 | 153.5 | 3,594,864 | 150.81 | 1.05% |
| 2025-12-22 | 0 | 151.9 | 151.5 | 151.9 | 148.2 | 152.0 | 5,297,013 | 790,321,035 | 149.20 | 148.7 | 148.3 | 148.7 | 145.1 | 148.8 | 5,411,200 | 146.05 | 3.97% |
| 2025-12-19 | 0 | 146.1 | 146.0 | 146.1 | 144.3 | 148.7 | 4,460,022 | 652,608,970 | 146.32 | 143.0 | 142.9 | 143.0 | 141.3 | 145.6 | 4,556,167 | 143.24 | -1.95% |
| 2025-12-18 | 0 | 149.0 | 148.9 | 149.0 | 147.0 | 151.9 | 2,812,089 | 419,774,573 | 149.27 | 145.9 | 145.8 | 145.9 | 143.9 | 148.7 | 2,872,709 | 146.12 | -0.47% |
| 2025-12-17 | 0 | 149.7 | 149.6 | 149.7 | 147.8 | 151.4 | 3,352,712 | 501,572,820 | 149.60 | 146.5 | 146.4 | 146.5 | 144.7 | 148.2 | 3,424,986 | 146.45 | 0.54% |
| 2025-12-16 | 0 | 148.9 | 148.8 | 148.9 | 147.3 | 154.0 | 6,214,881 | 931,058,100 | 149.81 | 145.8 | 145.7 | 145.8 | 144.2 | 150.8 | 6,348,855 | 146.65 | -6.00% |
| 2025-12-15 | 0 | 158.4 | 158.4 | 158.5 | 150.0 | 158.8 | 15,466,503 | 2,417,969,454 | 156.34 | 155.1 | 155.1 | 155.2 | 146.8 | 155.4 | 15,799,914 | 153.04 | 7.76% |
| 2025-12-12 | 0 | 147.0 | 147.0 | 147.1 | 144.0 | 149.0 | 5,958,565 | 873,056,325 | 146.52 | 143.9 | 143.9 | 144.0 | 141.0 | 145.9 | 6,087,014 | 143.43 | 3.59% |
| 2025-12-11 | 0 | 141.9 | 141.6 | 141.9 | 141.0 | 144.8 | 4,036,187 | 577,088,665 | 142.98 | 138.9 | 138.6 | 138.9 | 138.0 | 141.7 | 4,123,195 | 139.96 | -0.70% |
| 2025-12-10 | 0 | 142.9 | 142.7 | 142.9 | 138.3 | 143.0 | 4,308,613 | 610,628,668 | 141.72 | 139.9 | 139.7 | 139.9 | 135.4 | 140.0 | 4,401,494 | 138.73 | 4.38% |
| 2025-12-09 | 0 | 136.9 | 136.8 | 136.9 | 135.3 | 141.4 | 2,777,780 | 380,410,328 | 136.95 | 134.0 | 133.9 | 134.0 | 132.4 | 138.4 | 2,837,660 | 134.06 | -3.18% |
| 2025-12-08 | 0 | 141.4 | 141.0 | 141.4 | 139.9 | 147.5 | 3,613,750 | 513,538,334 | 142.11 | 138.4 | 138.0 | 138.4 | 136.9 | 144.4 | 3,691,651 | 139.11 | -4.14% |
| 2025-12-05 | 0 | 147.5 | 147.4 | 147.5 | 142.8 | 147.7 | 3,740,870 | 546,398,379 | 146.06 | 144.4 | 144.3 | 144.4 | 139.8 | 144.6 | 3,821,512 | 142.98 | 2.01% |
| 2025-12-04 | 0 | 144.6 | 144.3 | 144.6 | 142.4 | 145.5 | 2,337,770 | 336,812,589 | 144.07 | 141.5 | 141.3 | 141.5 | 139.4 | 142.4 | 2,388,165 | 141.03 | -0.21% |
| 2025-12-03 | 0 | 144.9 | 144.5 | 144.9 | 139.8 | 144.9 | 3,727,679 | 536,219,588 | 143.85 | 141.8 | 141.5 | 141.8 | 136.8 | 141.8 | 3,808,036 | 140.81 | 3.43% |
| 2025-12-02 | 0 | 140.1 | 140.0 | 140.1 | 139.6 | 144.0 | 2,463,049 | 348,087,557 | 141.32 | 137.1 | 137.0 | 137.1 | 136.7 | 141.0 | 2,516,145 | 138.34 | -2.23% |
| 2025-12-01 | 0 | 143.3 | 143.2 | 143.3 | 141.3 | 145.0 | 3,285,414 | 472,028,267 | 143.67 | 140.3 | 140.2 | 140.3 | 138.3 | 141.9 | 3,356,238 | 140.64 | 2.95% |
| 2025-11-28 | 0 | 139.2 | 139.2 | 139.3 | 139.1 | 142.8 | 3,251,000 | 458,122,353 | 140.92 | 136.3 | 136.3 | 136.4 | 136.2 | 139.8 | 3,321,082 | 137.94 | 0.80% |
| 2025-11-27 | 0 | 138.1 | 138.1 | 138.2 | 137.6 | 140.5 | 2,202,682 | 305,084,409 | 138.51 | 135.2 | 135.2 | 135.3 | 134.7 | 137.5 | 2,250,165 | 135.58 | 0.36% |
| 2025-11-26 | 0 | 137.6 | 137.5 | 137.6 | 137.0 | 139.8 | 2,170,490 | 299,426,672 | 137.95 | 134.7 | 134.6 | 134.7 | 134.1 | 136.8 | 2,217,279 | 135.04 | -0.65% |
| 2025-11-25 | 0 | 138.5 | 138.3 | 138.5 | 136.1 | 141.9 | 5,903,169 | 817,088,697 | 138.42 | 135.6 | 135.4 | 135.6 | 133.2 | 138.9 | 6,030,423 | 135.49 | -0.36% |
| 2025-11-24 | 0 | 139.0 | 138.6 | 139.0 | 133.2 | 139.5 | 17,656,181 | 2,444,197,108 | 138.43 | 136.1 | 135.7 | 136.1 | 130.4 | 136.6 | 18,036,795 | 135.51 | 4.67% |
| 2025-11-21 | 0 | 132.8 | 132.5 | 132.8 | 131.8 | 136.3 | 3,921,788 | 523,072,058 | 133.38 | 130.0 | 129.7 | 130.0 | 129.0 | 133.4 | 4,006,330 | 130.56 | -3.14% |
| 2025-11-20 | 0 | 137.1 | 137.0 | 137.1 | 135.3 | 142.0 | 3,042,226 | 419,110,247 | 137.76 | 134.2 | 134.1 | 134.2 | 132.4 | 139.0 | 3,107,807 | 134.86 | -2.56% |
| 2025-11-19 | 0 | 140.7 | 140.6 | 140.8 | 133.5 | 141.5 | 4,137,393 | 571,802,838 | 138.20 | 137.7 | 137.6 | 137.8 | 130.7 | 138.5 | 4,226,583 | 135.29 | 6.19% |
| 2025-11-18 | 0 | 132.5 | 132.5 | 132.6 | 130.9 | 137.2 | 3,739,410 | 497,146,252 | 132.95 | 129.7 | 129.7 | 129.8 | 128.1 | 134.3 | 3,820,020 | 130.14 | -5.02% |
| 2025-11-17 | 0 | 139.5 | 139.4 | 139.5 | 137.4 | 142.0 | 2,252,966 | 313,104,509 | 138.97 | 136.6 | 136.5 | 136.6 | 134.5 | 139.0 | 2,301,533 | 136.04 | -1.48% |
| 2025-11-14 | 0 | 141.6 | 141.2 | 141.6 | 138.3 | 143.8 | 2,191,693 | 310,973,565 | 141.89 | 138.6 | 138.2 | 138.6 | 135.4 | 140.8 | 2,238,939 | 138.89 | -1.12% |
| 2025-11-13 | 0 | 143.2 | 143.2 | 143.3 | 141.2 | 144.4 | 3,831,468 | 548,027,846 | 143.03 | 140.2 | 140.2 | 140.3 | 138.2 | 141.4 | 3,914,063 | 140.02 | 2.14% |
| 2025-11-12 | 0 | 140.2 | 140.0 | 140.2 | 137.7 | 144.4 | 3,609,574 | 507,036,209 | 140.47 | 137.2 | 137.0 | 137.2 | 134.8 | 141.4 | 3,687,385 | 137.51 | -2.50% |
| 2025-11-11 | 0 | 143.8 | 143.7 | 143.8 | 141.6 | 148.3 | 4,302,625 | 622,717,283 | 144.73 | 140.8 | 140.7 | 140.8 | 138.6 | 145.2 | 4,395,377 | 141.68 | 0.00% |
| 2025-11-10 | 0 | 143.8 | 143.7 | 143.8 | 139.1 | 144.9 | 4,706,690 | 673,274,202 | 143.05 | 140.8 | 140.7 | 140.8 | 136.2 | 141.8 | 4,808,152 | 140.03 | 3.45% |
| 2025-11-07 | 0 | 139.0 | 138.9 | 139.0 | 135.3 | 141.8 | 4,670,598 | 651,727,738 | 139.54 | 136.1 | 136.0 | 136.1 | 132.4 | 138.8 | 4,771,282 | 136.59 | 0.80% |
| 2025-11-06 | 0 | 137.9 | 137.7 | 137.9 | 129.6 | 138.5 | 7,741,024 | 1,053,200,381 | 136.05 | 135.0 | 134.8 | 135.0 | 126.9 | 135.6 | 7,907,897 | 133.18 | 8.67% |
| 2025-11-05 | 0 | 126.9 | 126.3 | 126.9 | 122.0 | 130.6 | 5,298,730 | 675,682,879 | 127.52 | 124.2 | 123.6 | 124.2 | 119.4 | 127.8 | 5,412,954 | 124.83 | -0.08% |
| 2025-11-04 | 0 | 127.0 | 127.0 | 127.1 | 123.8 | 129.9 | 3,373,131 | 426,032,408 | 126.30 | 124.3 | 124.3 | 124.4 | 121.2 | 127.2 | 3,445,845 | 123.64 | -2.23% |
| 2025-11-03 | 0 | 129.9 | 129.8 | 129.9 | 125.2 | 132.4 | 3,525,897 | 454,803,725 | 128.99 | 127.2 | 127.1 | 127.2 | 122.6 | 129.6 | 3,601,905 | 126.27 | -1.14% |
| 2025-10-31 | 0 | 131.4 | 131.4 | 131.6 | 130.1 | 137.2 | 3,185,784 | 425,985,943 | 133.71 | 128.6 | 128.6 | 128.8 | 127.4 | 134.3 | 3,254,460 | 130.89 | -1.05% |
| 2025-10-30 | 0 | 132.8 | 132.4 | 132.8 | 124.2 | 134.0 | 8,136,366 | 1,062,021,680 | 130.53 | 130.0 | 129.6 | 130.0 | 121.6 | 131.2 | 8,311,761 | 127.77 | 8.67% |
| 2025-10-28 | 0 | 122.2 | 122.2 | 122.3 | 121.4 | 126.3 | 9,723,262 | 1,198,544,546 | 123.27 | 119.6 | 119.6 | 119.7 | 118.8 | 123.6 | 9,932,866 | 120.66 | -4.23% |
| 2025-10-27 | 0 | 127.6 | 127.2 | 127.6 | 125.0 | 131.3 | 6,567,469 | 840,054,884 | 127.91 | 124.9 | 124.5 | 124.9 | 122.4 | 128.5 | 6,709,044 | 125.21 | -1.47% |
| 2025-10-24 | 0 | 129.5 | 129.4 | 129.5 | 128.0 | 133.4 | 3,893,613 | 509,915,166 | 130.96 | 126.8 | 126.7 | 126.8 | 125.3 | 130.6 | 3,977,547 | 128.20 | -0.23% |
| 2025-10-23 | 0 | 129.8 | 129.8 | 129.9 | 126.1 | 131.0 | 6,046,158 | 779,302,305 | 128.89 | 127.1 | 127.1 | 127.2 | 123.4 | 128.2 | 6,176,495 | 126.17 | -1.14% |
| 2025-10-22 | 0 | 131.3 | 131.3 | 131.4 | 125.0 | 136.0 | 14,491,135 | 1,881,709,597 | 129.85 | 128.5 | 128.5 | 128.6 | 122.4 | 133.1 | 14,803,520 | 127.11 | -1.94% |
| 2025-10-21 | 0 | 133.9 | 133.9 | 134.0 | 133.5 | 145.5 | 10,119,077 | 1,393,998,413 | 137.76 | 131.1 | 131.1 | 131.2 | 130.7 | 142.4 | 10,337,214 | 134.85 | -4.29% |
| 2025-10-20 | 0 | 139.9 | 139.7 | 139.9 | 136.5 | 144.5 | 9,706,238 | 1,364,748,989 | 140.61 | 136.9 | 136.8 | 136.9 | 133.6 | 141.5 | 9,915,475 | 137.64 | -5.35% |
| 2025-10-17 | 0 | 147.8 | 147.8 | 147.9 | 146.5 | 153.8 | 14,900,271 | 2,237,607,454 | 150.17 | 144.7 | 144.7 | 144.8 | 143.4 | 150.6 | 15,221,476 | 147.00 | 0.27% |
| 2025-10-16 | 0 | 147.4 | 147.4 | 147.5 | 141.6 | 151.7 | 27,142,604 | 4,009,669,390 | 147.73 | 144.3 | 144.3 | 144.4 | 138.6 | 148.5 | 27,727,716 | 144.61 | 3.80% |
| 2025-10-15 | 0 | 142.0 | 141.9 | 142.0 | 134.5 | 143.8 | 9,020,033 | 1,267,285,714 | 140.50 | 139.0 | 138.9 | 139.0 | 131.7 | 140.8 | 9,214,477 | 137.53 | 3.35% |
| 2025-10-14 | 0 | 137.4 | 137.0 | 137.4 | 134.0 | 150.0 | 9,947,030 | 1,409,592,866 | 141.71 | 134.5 | 134.1 | 134.5 | 131.2 | 146.8 | 10,161,458 | 138.72 | -3.51% |
| 2025-10-13 | 0 | 142.4 | 142.4 | 142.6 | 134.9 | 144.2 | 11,177,831 | 1,552,215,649 | 138.87 | 139.4 | 139.4 | 139.6 | 132.1 | 141.2 | 11,418,791 | 135.94 | 9.20% |
| 2025-10-10 | 0 | 130.4 | 130.4 | 130.5 | 130.1 | 142.8 | 11,648,105 | 1,586,206,931 | 136.18 | 127.6 | 127.6 | 127.7 | 127.4 | 139.8 | 11,899,203 | 133.30 | -7.71% |
| 2025-10-09 | 0 | 141.3 | 141.3 | 141.4 | 137.8 | 146.5 | 12,628,387 | 1,790,150,751 | 141.76 | 138.3 | 138.3 | 138.4 | 134.9 | 143.4 | 12,900,617 | 138.76 | -3.55% |
| 2025-10-08 | 0 | 146.5 | 146.4 | 146.5 | 141.8 | 158.9 | 20,341,724 | 3,107,745,530 | 152.78 | 143.4 | 143.3 | 143.4 | 138.8 | 155.5 | 20,780,230 | 149.55 | -0.48% |
| 2025-10-06 | 0 | 147.2 | 147.0 | 147.2 | 138.0 | 148.9 | 11,800,495 | 1,702,573,268 | 144.28 | 144.1 | 143.9 | 144.1 | 135.1 | 145.8 | 12,054,878 | 141.24 | 8.24% |
| 2025-10-03 | 0 | 136.0 | 136.0 | 136.1 | 133.6 | 144.8 | 13,618,937 | 1,895,296,191 | 139.17 | 133.1 | 133.1 | 133.2 | 130.8 | 141.7 | 13,912,520 | 136.23 | -1.09% |
| 2025-10-02 | 0 | 137.5 | 137.5 | 137.7 | 126.1 | 139.7 | 24,633,302 | 3,323,081,670 | 134.90 | 134.6 | 134.6 | 134.8 | 123.4 | 136.8 | 25,164,321 | 132.06 | 14.01% |
| 2025-09-30 | 0 | 120.6 | 120.6 | 120.7 | 111.0 | 123.0 | 97,866,268 | 11,211,450,559 | 114.56 | 118.1 | 118.1 | 118.2 | 108.7 | 120.4 | 99,975,967 | 112.14 |
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.