Vigonvita Life Sciences Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02630 | 2025-11-06 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0 | 80.00 | 79.00 | 80.00 | 77.00 | 80.00 | 88,600 | 7,003,240 | 79.043 | 80.00 | 79.00 | 80.00 | 77.00 | 80.00 | 88,600 | 79.043 | -0.50% |
| 2026-10-15 | 0 | 80.40 | 78.00 | 80.40 | 78.80 | 80.50 | 86,200 | 6,862,370 | 79.610 | 80.40 | 78.00 | 80.40 | 78.80 | 80.50 | 86,200 | 79.610 | -0.62% |
| 2026-10-14 | 0 | 80.90 | 78.30 | 80.90 | 77.95 | 81.00 | 86,800 | 6,907,090 | 79.575 | 80.90 | 78.30 | 80.90 | 77.95 | 81.00 | 86,800 | 79.575 | 0.62% |
| 2026-10-13 | 0 | 80.40 | 77.55 | 80.40 | 75.20 | 80.50 | 88,600 | 6,890,210 | 77.768 | 80.40 | 77.55 | 80.40 | 75.20 | 80.50 | 88,600 | 77.768 | -0.12% |
| 2026-10-12 | 0 | 80.50 | 77.70 | 80.50 | 77.50 | 80.80 | 87,200 | 6,941,310 | 79.602 | 80.50 | 77.70 | 80.50 | 77.50 | 80.80 | 87,200 | 79.602 | -0.37% |
| 2026-10-09 | 0 | 80.80 | 78.00 | 80.80 | 78.05 | 81.00 | 82,800 | 6,592,700 | 79.622 | 80.80 | 78.00 | 80.80 | 78.05 | 81.00 | 82,800 | 79.622 | -0.25% |
| 2026-10-08 | 0 | 81.00 | 78.20 | 81.00 | 78.25 | 83.80 | 83,800 | 6,756,790 | 80.630 | 81.00 | 78.20 | 81.00 | 78.25 | 83.80 | 83,800 | 80.630 | -1.70% |
| 2026-10-07 | 0 | 82.40 | 81.65 | 82.90 | 80.95 | 83.00 | 82,000 | 6,725,650 | 82.020 | 82.40 | 81.65 | 82.90 | 80.95 | 83.00 | 82,000 | 82.020 | 0.30% |
| 2026-10-06 | 0 | 82.15 | 80.00 | 83.15 | 80.55 | 83.80 | 84,000 | 6,949,200 | 82.729 | 82.15 | 80.00 | 83.15 | 80.55 | 83.80 | 84,000 | 82.729 | -1.02% |
| 2026-10-05 | 0 | 83.00 | 79.55 | 83.00 | 79.55 | 83.00 | 90,000 | 7,257,420 | 80.638 | 83.00 | 79.55 | 83.00 | 79.55 | 83.00 | 90,000 | 80.638 | 2.22% |
| 2026-10-02 | 0 | 81.20 | 80.00 | 81.20 | 76.50 | 82.00 | 83,000 | 6,618,140 | 79.737 | 81.20 | 80.00 | 81.20 | 76.50 | 82.00 | 83,000 | 79.737 | 2.78% |
| 2026-09-30 | 0 | 79.00 | 78.10 | 79.50 | 78.10 | 81.00 | 82,400 | 6,574,270 | 79.785 | 79.00 | 78.10 | 79.50 | 78.10 | 81.00 | 82,400 | 79.785 | 1.28% |
| 2026-09-29 | 0 | 78.00 | 78.00 | 79.70 | 77.90 | 81.50 | 81,800 | 6,535,410 | 79.895 | 78.00 | 78.00 | 79.70 | 77.90 | 81.50 | 81,800 | 79.895 | -0.76% |
| 2026-09-28 | 0 | 78.60 | 78.60 | 79.00 | 78.60 | 84.10 | 91,000 | 7,398,220 | 81.299 | 78.60 | 78.60 | 79.00 | 78.60 | 84.10 | 91,000 | 81.299 | -6.54% |
| 2026-09-25 | 0 | 84.10 | 84.10 | 84.80 | 78.55 | 85.00 | 91,400 | 7,451,640 | 81.528 | 84.10 | 84.10 | 84.80 | 78.55 | 85.00 | 91,400 | 81.528 | 3.89% |
| 2026-09-24 | 0 | 80.95 | 80.05 | 80.95 | 76.80 | 80.95 | 71,400 | 5,603,170 | 78.476 | 80.95 | 80.05 | 80.95 | 76.80 | 80.95 | 71,400 | 78.476 | 1.19% |
| 2026-09-23 | 0 | 80.00 | 80.00 | 80.50 | 77.90 | 81.80 | 81,800 | 6,518,205 | 79.685 | 80.00 | 80.00 | 80.50 | 77.90 | 81.80 | 81,800 | 79.685 | -1.96% |
| 2026-09-22 | 0 | 81.60 | 81.60 | 82.00 | 81.00 | 84.00 | 85,000 | 7,033,710 | 82.750 | 81.60 | 81.60 | 82.00 | 81.00 | 84.00 | 85,000 | 82.750 | -2.63% |
| 2026-09-21 | 0 | 83.80 | 81.50 | 83.80 | 77.65 | 83.85 | 97,200 | 7,800,780 | 80.255 | 83.80 | 81.50 | 83.80 | 77.65 | 83.85 | 97,200 | 80.255 | -0.24% |
| 2026-09-18 | 0 | 84.00 | 79.85 | 84.20 | 75.60 | 84.00 | 101,400 | 7,969,970 | 78.599 | 84.00 | 79.85 | 84.20 | 75.60 | 84.00 | 101,400 | 78.599 | 8.39% |
| 2026-09-17 | 0 | 77.50 | 74.25 | 77.80 | 74.00 | 78.40 | 92,800 | 7,064,960 | 76.131 | 77.50 | 74.25 | 77.80 | 74.00 | 78.40 | 92,800 | 76.131 | -1.90% |
| 2026-09-16 | 0 | 79.00 | 74.35 | 79.00 | 73.55 | 79.00 | 87,200 | 6,626,770 | 75.995 | 79.00 | 74.35 | 79.00 | 73.55 | 79.00 | 87,200 | 75.995 | 0.25% |
| 2026-09-15 | 0 | 78.80 | 76.00 | 78.80 | 74.55 | 84.95 | 91,600 | 7,340,122 | 80.132 | 78.80 | 76.00 | 78.80 | 74.55 | 84.95 | 91,600 | 80.132 | -4.37% |
| 2026-09-14 | 0 | 82.40 | 80.00 | 82.40 | 73.05 | 83.00 | 81,400 | 6,254,250 | 76.834 | 82.40 | 80.00 | 82.40 | 73.05 | 83.00 | 81,400 | 76.834 | 9.87% |
| 2026-09-11 | 0 | 75.00 | 75.00 | 77.05 | 73.00 | 82.00 | 101,600 | 7,725,755 | 76.041 | 75.00 | 75.00 | 77.05 | 73.00 | 82.00 | 101,600 | 76.041 | -7.64% |
| 2026-09-10 | 0 | 81.20 | 80.00 | 82.00 | 79.00 | 85.90 | 213,200 | 17,095,460 | 80.185 | 81.20 | 80.00 | 82.00 | 79.00 | 85.90 | 213,200 | 80.185 | -0.85% |
| 2026-09-09 | 0 | 81.90 | 81.90 | 82.90 | 81.00 | 91.00 | 54,800 | 4,509,700 | 82.294 | 81.90 | 81.90 | 82.90 | 81.00 | 91.00 | 54,800 | 82.294 | -7.09% |
| 2026-09-08 | 0 | 88.15 | 85.60 | 88.15 | 85.00 | 95.05 | 73,600 | 6,590,780 | 89.549 | 88.15 | 85.60 | 88.15 | 85.00 | 95.05 | 73,600 | 89.549 | -6.22% |
| 2026-09-07 | 0 | 94.00 | 92.50 | 94.50 | 92.05 | 98.00 | 60,000 | 5,745,050 | 95.751 | 94.00 | 92.50 | 94.50 | 92.05 | 98.00 | 60,000 | 95.751 | -1.16% |
| 2026-09-04 | 0 | 95.10 | 95.00 | 95.85 | 95.00 | 99.80 | 76,400 | 7,406,360 | 96.942 | 95.10 | 95.00 | 95.85 | 95.00 | 99.80 | 76,400 | 96.942 | 0.05% |
| 2026-09-03 | 0 | 95.05 | 93.00 | 95.80 | 93.60 | 101.7 | 81,400 | 7,882,110 | 96.832 | 95.05 | 93.00 | 95.80 | 93.60 | 101.7 | 81,400 | 96.832 | -5.04% |
| 2026-09-02 | 0 | 100.1 | 99.20 | 102.0 | 99.15 | 105.0 | 70,400 | 7,181,070 | 102.00 | 100.1 | 99.20 | 102.0 | 99.15 | 105.0 | 70,400 | 102.00 | -1.67% |
| 2026-09-01 | 0 | 101.8 | 99.45 | 101.8 | 95.00 | 107.0 | 84,400 | 8,445,940 | 100.07 | 101.8 | 99.45 | 101.8 | 95.00 | 107.0 | 84,400 | 100.07 | 2.62% |
| 2026-08-31 | 0 | 99.20 | 96.15 | 99.05 | 96.45 | 106.9 | 88,800 | 9,085,410 | 102.31 | 99.20 | 96.15 | 99.05 | 96.45 | 106.9 | 88,800 | 102.31 | -0.45% |
| 2026-08-28 | 0 | 99.65 | 98.70 | 100.0 | 97.65 | 104.9 | 86,000 | 8,766,140 | 101.93 | 99.65 | 98.70 | 100.0 | 97.65 | 104.9 | 86,000 | 101.93 | -3.35% |
| 2026-08-27 | 0 | 103.1 | 102.0 | 103.3 | 97.15 | 103.2 | 136,200 | 13,728,330 | 100.80 | 103.1 | 102.0 | 103.3 | 97.15 | 103.2 | 136,200 | 100.80 | 3.20% |
| 2026-08-26 | 0 | 99.90 | 98.00 | 100.0 | 92.00 | 100.0 | 87,200 | 8,560,480 | 98.171 | 99.90 | 98.00 | 100.0 | 92.00 | 100.0 | 87,200 | 98.171 | 6.90% |
| 2026-08-25 | 0 | 93.45 | 90.50 | 93.95 | 82.25 | 93.45 | 99,612 | 8,593,341 | 86.268 | 93.45 | 90.50 | 93.95 | 82.25 | 93.45 | 99,612 | 86.268 | 4.65% |
| 2026-08-24 | 0 | 89.30 | 85.05 | 89.30 | 81.95 | 90.60 | 86,800 | 7,475,620 | 86.125 | 89.30 | 85.05 | 89.30 | 81.95 | 90.60 | 86,800 | 86.125 | 2.47% |
| 2026-08-21 | 0 | 87.15 | 86.55 | 87.15 | 85.00 | 93.40 | 90,800 | 8,159,170 | 89.859 | 87.15 | 86.55 | 87.15 | 85.00 | 93.40 | 90,800 | 89.859 | 0.81% |
| 2026-08-20 | 0 | 86.45 | 86.35 | 89.40 | 82.00 | 89.35 | 92,400 | 8,025,110 | 86.852 | 86.45 | 86.35 | 89.40 | 82.00 | 89.35 | 92,400 | 86.852 | 4.35% |
| 2026-08-19 | 0 | 82.85 | 80.00 | 83.00 | 78.95 | 85.00 | 87,400 | 7,065,900 | 80.846 | 82.85 | 80.00 | 83.00 | 78.95 | 85.00 | 87,400 | 80.846 | -5.96% |
| 2026-08-18 | 0 | 88.10 | 85.50 | 88.10 | 83.50 | 92.20 | 91,200 | 7,865,820 | 86.248 | 88.10 | 85.50 | 88.10 | 83.50 | 92.20 | 91,200 | 86.248 | -4.91% |
| 2026-08-17 | 0 | 92.65 | 90.70 | 92.65 | 85.10 | 97.40 | 89,400 | 8,049,490 | 90.039 | 92.65 | 90.70 | 92.65 | 85.10 | 97.40 | 89,400 | 90.039 | 0.82% |
| 2026-08-14 | 0 | 91.90 | 91.90 | 92.30 | 87.25 | 100.0 | 95,800 | 8,614,050 | 89.917 | 91.90 | 91.90 | 92.30 | 87.25 | 100.0 | 95,800 | 89.917 | -4.62% |
| 2026-08-13 | 0 | 96.35 | 96.25 | 97.50 | 96.35 | 124.1 | 119,600 | 12,447,948 | 104.08 | 96.35 | 96.25 | 97.50 | 96.35 | 124.1 | 119,600 | 104.08 | -24.55% |
| 2026-08-12 | 0 | 127.7 | 125.4 | 127.8 | 115.7 | 128.8 | 104,520 | 12,628,375 | 120.82 | 127.7 | 125.4 | 127.8 | 115.7 | 128.8 | 104,520 | 120.82 | 9.80% |
| 2026-08-11 | 0 | 116.3 | 116.0 | 117.7 | 113.9 | 119.5 | 85,000 | 10,011,920 | 117.79 | 116.3 | 116.0 | 117.7 | 113.9 | 119.5 | 85,000 | 117.79 | 0.61% |
| 2026-08-10 | 0 | 115.6 | 115.1 | 116.3 | 112.8 | 120.9 | 85,600 | 10,030,100 | 117.17 | 115.6 | 115.1 | 116.3 | 112.8 | 120.9 | 85,600 | 117.17 | -1.03% |
| 2026-08-07 | 0 | 116.8 | 110.2 | 116.8 | 103.8 | 118.8 | 87,800 | 9,873,080 | 112.45 | 116.8 | 110.2 | 116.8 | 103.8 | 118.8 | 87,800 | 112.45 | 9.16% |
| 2026-08-06 | 0 | 107.0 | 104.6 | 107.0 | 98.40 | 107.0 | 93,600 | 9,638,660 | 102.98 | 107.0 | 104.6 | 107.0 | 98.40 | 107.0 | 93,600 | 102.98 | 2.59% |
| 2026-08-05 | 0 | 104.3 | 104.2 | 105.0 | 95.00 | 104.3 | 94,400 | 9,464,710 | 100.26 | 104.3 | 104.2 | 105.0 | 95.00 | 104.3 | 94,400 | 100.26 | 9.33% |
| 2026-08-04 | 0 | 95.40 | 92.00 | 96.95 | 91.30 | 97.65 | 86,000 | 8,254,670 | 95.985 | 95.40 | 92.00 | 96.95 | 91.30 | 97.65 | 86,000 | 95.985 | 3.87% |
| 2026-08-03 | 0 | 91.85 | 91.60 | 92.00 | 91.50 | 100.6 | 88,800 | 8,370,570 | 94.263 | 91.85 | 91.60 | 92.00 | 91.50 | 100.6 | 88,800 | 94.263 | -3.47% |
| 2026-07-31 | 0 | 95.15 | 92.00 | 96.55 | 87.15 | 96.45 | 93,400 | 8,778,120 | 93.984 | 95.15 | 92.00 | 96.55 | 87.15 | 96.45 | 93,400 | 93.984 | 8.37% |
| 2026-07-30 | 0 | 87.80 | 86.00 | 88.00 | 84.70 | 91.00 | 87,400 | 7,599,200 | 86.947 | 87.80 | 86.00 | 88.00 | 84.70 | 91.00 | 87,400 | 86.947 | 10.58% |
| 2026-07-29 | 0 | 79.40 | 79.20 | 79.95 | 78.70 | 99.00 | 152,800 | 13,989,510 | 91.554 | 79.40 | 79.20 | 79.95 | 78.70 | 99.00 | 152,800 | 91.554 | -11.78% |
| 2026-07-28 | 0 | 90.00 | 87.50 | 90.00 | 82.95 | 95.00 | 107,600 | 9,653,700 | 89.718 | 90.00 | 87.50 | 90.00 | 82.95 | 95.00 | 107,600 | 89.718 | 5.32% |
| 2026-07-27 | 0 | 85.45 | 85.40 | 87.50 | 80.00 | 91.00 | 87,800 | 7,677,820 | 87.447 | 85.45 | 85.40 | 87.50 | 80.00 | 91.00 | 87,800 | 87.447 | 9.55% |
| 2026-07-24 | 0 | 78.00 | 78.00 | 78.05 | 78.00 | 91.85 | 89,000 | 7,380,480 | 82.927 | 78.00 | 78.00 | 78.05 | 78.00 | 91.85 | 89,000 | 82.927 | -12.36% |
| 2026-07-23 | 0 | 89.00 | 89.00 | 90.10 | 78.20 | 92.25 | 106,800 | 9,380,040 | 87.828 | 89.00 | 89.00 | 90.10 | 78.20 | 92.25 | 106,800 | 87.828 | 13.81% |
| 2026-07-22 | 0 | 78.20 | 73.80 | 78.80 | 66.00 | 80.00 | 90,610 | 6,902,897 | 76.183 | 78.20 | 73.80 | 78.80 | 66.00 | 80.00 | 90,610 | 76.183 | 17.42% |
| 2026-07-21 | 0 | 66.60 | 63.70 | 66.60 | 52.00 | 67.35 | 100,500 | 6,030,475 | 60.005 | 66.60 | 63.70 | 66.60 | 52.00 | 67.35 | 100,500 | 60.005 | 27.83% |
| 2026-07-20 | 0 | 52.10 | 52.10 | 53.00 | 52.00 | 55.80 | 82,000 | 4,428,430 | 54.005 | 52.10 | 52.10 | 53.00 | 52.00 | 55.80 | 82,000 | 54.005 | -7.95% |
| 2026-07-17 | 0 | 56.60 | 53.00 | 57.00 | 53.25 | 57.60 | 86,200 | 4,742,270 | 55.015 | 56.60 | 53.00 | 57.00 | 53.25 | 57.60 | 86,200 | 55.015 | -2.41% |
| 2026-07-16 | 0 | 58.00 | 57.00 | 58.20 | 56.55 | 59.50 | 31,800 | 1,849,310 | 58.154 | 58.00 | 57.00 | 58.20 | 56.55 | 59.50 | 31,800 | 58.154 | -0.85% |
| 2026-07-15 | 0 | 58.50 | 56.80 | 58.45 | 53.55 | 60.05 | 41,000 | 2,322,030 | 56.635 | 58.50 | 56.80 | 58.45 | 53.55 | 60.05 | 41,000 | 56.635 | 9.24% |
| 2026-07-14 | 0 | 53.55 | 52.50 | 53.55 | 52.00 | 54.50 | 34,600 | 1,834,600 | 53.023 | 53.55 | 52.50 | 53.55 | 52.00 | 54.50 | 34,600 | 53.023 | -0.65% |
| 2026-07-13 | 0 | 53.90 | 53.10 | 55.00 | 52.80 | 58.45 | 35,000 | 1,933,000 | 55.229 | 53.90 | 53.10 | 55.00 | 52.80 | 58.45 | 35,000 | 55.229 | -0.19% |
| 2026-07-10 | 0 | 54.00 | 53.00 | 55.00 | 52.00 | 54.00 | 50,200 | 2,662,780 | 53.043 | 54.00 | 53.00 | 55.00 | 52.00 | 54.00 | 50,200 | 53.043 | 1.22% |
| 2026-07-09 | 0 | 53.35 | 52.85 | 53.35 | 52.90 | 53.80 | 34,400 | 1,831,260 | 53.234 | 53.35 | 52.85 | 53.35 | 52.90 | 53.80 | 34,400 | 53.234 | -0.09% |
| 2026-07-08 | 0 | 53.40 | 52.00 | 54.50 | 52.00 | 54.90 | 36,200 | 1,937,030 | 53.509 | 53.40 | 52.00 | 54.50 | 52.00 | 54.90 | 36,200 | 53.509 | 1.62% |
| 2026-07-07 | 0 | 52.55 | 52.50 | 53.65 | 52.40 | 55.70 | 38,200 | 2,068,100 | 54.139 | 52.55 | 52.50 | 53.65 | 52.40 | 55.70 | 38,200 | 54.139 | -5.66% |
| 2026-07-06 | 0 | 55.70 | 53.40 | 55.80 | 54.90 | 60.00 | 23,400 | 1,347,890 | 57.602 | 55.70 | 53.40 | 55.80 | 54.90 | 60.00 | 23,400 | 57.602 | -5.19% |
| 2026-07-03 | 0 | 58.75 | 57.85 | 58.75 | 57.65 | 61.00 | 34,800 | 2,056,610 | 59.098 | 58.75 | 57.85 | 58.75 | 57.65 | 61.00 | 34,800 | 59.098 | 1.91% |
| 2026-07-02 | 0 | 57.65 | 56.40 | 57.65 | 55.05 | 65.00 | 27,200 | 1,660,120 | 61.034 | 57.65 | 56.40 | 57.65 | 55.05 | 65.00 | 27,200 | 61.034 | -9.28% |
| 2026-06-30 | 0 | 63.55 | 63.00 | 63.55 | 61.95 | 65.95 | 31,600 | 2,010,010 | 63.608 | 63.55 | 63.00 | 63.55 | 61.95 | 65.95 | 31,600 | 63.608 | 0.87% |
| 2026-06-29 | 0 | 63.00 | 60.00 | 64.15 | 57.80 | 63.00 | 36,200 | 2,153,980 | 59.502 | 63.00 | 60.00 | 64.15 | 57.80 | 63.00 | 36,200 | 59.502 | 6.78% |
| 2026-06-26 | 0 | 59.00 | 56.00 | 59.00 | 55.00 | 60.40 | 27,000 | 1,577,780 | 58.436 | 59.00 | 56.00 | 59.00 | 55.00 | 60.40 | 27,000 | 58.436 | -0.34% |
| 2026-06-25 | 0 | 59.20 | 59.15 | 61.05 | 59.20 | 65.55 | 32,200 | 2,008,210 | 62.367 | 59.20 | 59.15 | 61.05 | 59.20 | 65.55 | 32,200 | 62.367 | -2.95% |
| 2026-06-24 | 0 | 61.00 | 60.10 | 62.90 | 56.85 | 63.25 | 213,200 | 12,235,050 | 57.388 | 61.00 | 60.10 | 62.90 | 56.85 | 63.25 | 213,200 | 57.388 | 6.92% |
| 2026-06-23 | 0 | 57.05 | 57.05 | 57.80 | 57.05 | 58.50 | 27,800 | 1,607,780 | 57.834 | 57.05 | 57.05 | 57.80 | 57.05 | 58.50 | 27,800 | 57.834 | -1.30% |
| 2026-06-22 | 0 | 57.80 | 57.80 | 58.70 | 56.20 | 60.00 | 30,280 | 1,758,164 | 58.064 | 57.80 | 57.80 | 58.70 | 56.20 | 60.00 | 30,280 | 58.064 | -1.28% |
| 2026-06-18 | 0 | 58.55 | 58.45 | 58.55 | 58.55 | 60.30 | 25,800 | 1,541,380 | 59.743 | 58.55 | 58.45 | 58.55 | 58.55 | 60.30 | 25,800 | 59.743 | -1.01% |
| 2026-06-17 | 0 | 59.15 | 58.55 | 59.25 | 58.50 | 60.50 | 38,000 | 2,244,980 | 59.078 | 59.15 | 58.55 | 59.25 | 58.50 | 60.50 | 38,000 | 59.078 | 0.25% |
| 2026-06-16 | 0 | 59.00 | 58.85 | 61.00 | 58.60 | 61.80 | 29,200 | 1,747,100 | 59.832 | 59.00 | 58.85 | 61.00 | 58.60 | 61.80 | 29,200 | 59.832 | 0.60% |
| 2026-06-15 | 0 | 58.65 | 58.65 | 60.20 | 58.65 | 60.80 | 34,600 | 2,071,030 | 59.856 | 58.65 | 58.65 | 60.20 | 58.65 | 60.80 | 34,600 | 59.856 | -3.54% |
| 2026-06-12 | 0 | 60.80 | 60.00 | 61.20 | 60.05 | 61.80 | 31,400 | 1,913,900 | 60.952 | 60.80 | 60.00 | 61.20 | 60.05 | 61.80 | 31,400 | 60.952 | -1.06% |
| 2026-06-11 | 0 | 61.45 | 60.30 | 61.60 | 59.75 | 61.80 | 31,600 | 1,919,100 | 60.731 | 61.45 | 60.30 | 61.60 | 59.75 | 61.80 | 31,600 | 60.731 | 1.91% |
| 2026-06-10 | 0 | 60.30 | 60.25 | 60.70 | 60.30 | 62.80 | 34,600 | 2,144,240 | 61.972 | 60.30 | 60.25 | 60.70 | 60.30 | 62.80 | 34,600 | 61.972 | -3.98% |
| 2026-06-09 | 0 | 62.80 | 62.75 | 62.80 | 62.75 | 65.20 | 28,800 | 1,839,070 | 63.857 | 62.80 | 62.75 | 62.80 | 62.75 | 65.20 | 28,800 | 63.857 | -2.48% |
| 2026-06-08 | 0 | 64.40 | 64.00 | 64.40 | 63.55 | 66.00 | 26,800 | 1,747,810 | 65.217 | 64.40 | 64.00 | 64.40 | 63.55 | 66.00 | 26,800 | 65.217 | -1.68% |
| 2026-06-05 | 0 | 65.50 | 65.20 | 66.20 | 65.50 | 70.00 | 27,400 | 1,827,430 | 66.695 | 65.50 | 65.20 | 66.20 | 65.50 | 70.00 | 27,400 | 66.695 | -3.68% |
| 2026-06-04 | 0 | 68.00 | 66.20 | 68.05 | 64.70 | 68.05 | 33,668 | 2,233,066 | 66.326 | 68.00 | 66.20 | 68.05 | 64.70 | 68.05 | 33,668 | 66.326 | 2.72% |
| 2026-06-03 | 0 | 66.20 | 65.05 | 66.20 | 63.50 | 68.30 | 623,640 | 37,710,338 | 60.468 | 66.20 | 65.05 | 66.20 | 63.50 | 68.30 | 623,640 | 60.468 | -2.50% |
| 2026-06-02 | 0 | 67.90 | 67.90 | 68.10 | 67.60 | 70.15 | 42,000 | 2,881,969 | 68.618 | 67.90 | 67.90 | 68.10 | 67.60 | 70.15 | 42,000 | 68.618 | -3.07% |
| 2026-06-01 | 0 | 70.05 | 70.00 | 70.05 | 70.05 | 76.65 | 429,400 | 30,857,696 | 71.862 | 70.05 | 70.00 | 70.05 | 70.05 | 76.65 | 429,400 | 71.862 | -7.16% |
| 2026-05-29 | 0 | 75.45 | 75.00 | 75.45 | 75.45 | 81.50 | 38,000 | 2,998,550 | 78.909 | 75.45 | 75.00 | 75.45 | 75.45 | 81.50 | 38,000 | 78.909 | -7.02% |
| 2026-05-28 | 0 | 81.15 | 78.90 | 81.25 | 78.90 | 81.15 | 33,200 | 2,656,730 | 80.022 | 81.15 | 78.90 | 81.25 | 78.90 | 81.15 | 33,200 | 80.022 | -1.87% |
| 2026-05-27 | 0 | 82.70 | 82.70 | 83.40 | 78.50 | 82.70 | 46,400 | 3,717,980 | 80.129 | 82.70 | 82.70 | 83.40 | 78.50 | 82.70 | 46,400 | 80.129 | 0.85% |
| 2026-05-26 | 0 | 82.00 | 82.00 | 83.00 | 78.50 | 82.20 | 39,600 | 3,192,210 | 80.611 | 82.00 | 82.00 | 83.00 | 78.50 | 82.20 | 39,600 | 80.611 | 0.49% |
| 2026-05-22 | 0 | 81.60 | 80.60 | 81.60 | 77.50 | 84.35 | 102,400 | 8,442,580 | 82.447 | 81.60 | 80.60 | 81.60 | 77.50 | 84.35 | 102,400 | 82.447 | 5.56% |
| 2026-05-21 | 0 | 77.30 | 77.30 | 78.00 | 72.00 | 78.05 | 38,600 | 2,916,810 | 75.565 | 77.30 | 77.30 | 78.00 | 72.00 | 78.05 | 38,600 | 75.565 | 0.72% |
| 2026-05-20 | 0 | 76.75 | 76.05 | 77.30 | 75.80 | 79.60 | 45,400 | 3,531,100 | 77.778 | 76.75 | 76.05 | 77.30 | 75.80 | 79.60 | 45,400 | 77.778 | -3.94% |
| 2026-05-19 | 0 | 79.90 | 78.05 | 79.90 | 78.10 | 81.25 | 33,600 | 2,686,860 | 79.966 | 79.90 | 78.05 | 79.90 | 78.10 | 81.25 | 33,600 | 79.966 | -0.06% |
| 2026-05-18 | 0 | 79.95 | 78.75 | 80.00 | 77.50 | 79.95 | 46,200 | 3,661,590 | 79.255 | 79.95 | 78.75 | 80.00 | 77.50 | 79.95 | 46,200 | 79.255 | 0.00% |
| 2026-05-15 | 0 | 79.95 | 78.55 | 79.95 | 78.50 | 81.00 | 35,400 | 2,825,940 | 79.829 | 79.95 | 78.55 | 79.95 | 78.50 | 81.00 | 35,400 | 79.829 | -1.30% |
| 2026-05-14 | 0 | 81.00 | 80.15 | 81.45 | 79.85 | 83.00 | 39,400 | 3,198,280 | 81.175 | 81.00 | 80.15 | 81.45 | 79.85 | 83.00 | 39,400 | 81.175 | 0.62% |
| 2026-05-13 | 0 | 80.50 | 80.50 | 81.00 | 78.45 | 81.20 | 32,800 | 2,618,690 | 79.838 | 80.50 | 80.50 | 81.00 | 78.45 | 81.20 | 32,800 | 79.838 | 2.16% |
| 2026-05-12 | 0 | 78.80 | 77.90 | 79.50 | 77.90 | 83.50 | 57,400 | 4,647,050 | 80.959 | 78.80 | 77.90 | 79.50 | 77.90 | 83.50 | 57,400 | 80.959 | -1.50% |
| 2026-05-11 | 0 | 80.00 | 78.55 | 80.00 | 76.45 | 80.00 | 57,600 | 4,482,330 | 77.818 | 80.00 | 78.55 | 80.00 | 76.45 | 80.00 | 57,600 | 77.818 | 3.49% |
| 2026-05-08 | 0 | 77.30 | 77.30 | 77.35 | 76.05 | 77.30 | 32,600 | 2,502,410 | 76.761 | 77.30 | 77.30 | 77.35 | 76.05 | 77.30 | 32,600 | 76.761 | -0.19% |
| 2026-05-07 | 0 | 77.45 | 76.20 | 77.45 | 75.05 | 77.95 | 33,000 | 2,532,500 | 76.742 | 77.45 | 76.20 | 77.45 | 75.05 | 77.95 | 33,000 | 76.742 | 1.91% |
| 2026-05-06 | 0 | 76.00 | 75.50 | 76.15 | 71.00 | 76.95 | 44,000 | 3,260,770 | 74.108 | 76.00 | 75.50 | 76.15 | 71.00 | 76.95 | 44,000 | 74.108 | 3.19% |
| 2026-05-05 | 0 | 73.65 | 73.00 | 73.70 | 73.10 | 74.60 | 30,200 | 2,227,140 | 73.746 | 73.65 | 73.00 | 73.70 | 73.10 | 74.60 | 30,200 | 73.746 | -1.07% |
| 2026-05-04 | 0 | 74.45 | 73.25 | 74.45 | 71.55 | 74.50 | 33,400 | 2,454,060 | 73.475 | 74.45 | 73.25 | 74.45 | 71.55 | 74.50 | 33,400 | 73.475 | 3.69% |
| 2026-04-30 | 0 | 71.80 | 71.80 | 72.85 | 71.55 | 74.00 | 62,400 | 4,536,170 | 72.695 | 71.80 | 71.80 | 72.85 | 71.55 | 74.00 | 62,400 | 72.695 | -2.58% |
| 2026-04-29 | 0 | 73.70 | 73.70 | 76.00 | 73.65 | 78.50 | 51,800 | 3,935,770 | 75.980 | 73.70 | 73.70 | 76.00 | 73.65 | 78.50 | 51,800 | 75.980 | -4.84% |
| 2026-04-28 | 0 | 77.45 | 76.50 | 77.45 | 76.50 | 80.00 | 38,800 | 3,026,330 | 77.998 | 77.45 | 76.50 | 77.45 | 76.50 | 80.00 | 38,800 | 77.998 | -2.58% |
| 2026-04-27 | 0 | 79.50 | 77.55 | 79.50 | 76.00 | 81.95 | 44,600 | 3,513,900 | 78.787 | 79.50 | 77.55 | 79.50 | 76.00 | 81.95 | 44,600 | 78.787 | -1.24% |
| 2026-04-24 | 0 | 80.50 | 79.00 | 80.50 | 78.85 | 82.00 | 50,400 | 4,040,650 | 80.172 | 80.50 | 79.00 | 80.50 | 78.85 | 82.00 | 50,400 | 80.172 | 0.44% |
| 2026-04-23 | 0 | 80.15 | 80.15 | 82.00 | 78.60 | 85.00 | 51,400 | 4,091,680 | 79.605 | 80.15 | 80.15 | 82.00 | 78.60 | 85.00 | 51,400 | 79.605 | -5.04% |
| 2026-04-22 | 0 | 84.40 | 80.20 | 85.00 | 78.60 | 87.00 | 66,200 | 5,408,700 | 81.702 | 84.40 | 80.20 | 85.00 | 78.60 | 87.00 | 66,200 | 81.702 | 0.00% |
| 2026-04-21 | 0 | 84.40 | 82.25 | 84.85 | 82.00 | 84.95 | 34,600 | 2,889,480 | 83.511 | 84.40 | 82.25 | 84.85 | 82.00 | 84.95 | 34,600 | 83.511 | -1.06% |
| 2026-04-20 | 0 | 85.30 | 85.25 | 85.60 | 84.05 | 89.00 | 51,800 | 4,510,720 | 87.080 | 85.30 | 85.25 | 85.60 | 84.05 | 89.00 | 51,800 | 87.080 | 0.06% |
| 2026-04-17 | 0 | 85.25 | 84.00 | 85.90 | 84.00 | 86.50 | 138,400 | 10,830,650 | 78.256 | 85.25 | 84.00 | 85.90 | 84.00 | 86.50 | 138,400 | 78.256 | -2.01% |
| 2026-04-16 | 0 | 87.00 | 87.00 | 87.80 | 85.00 | 87.00 | 23,400 | 2,011,350 | 85.955 | 87.00 | 87.00 | 87.80 | 85.00 | 87.00 | 23,400 | 85.955 | 0.06% |
| 2026-04-15 | 0 | 86.95 | 86.00 | 86.95 | 84.60 | 87.00 | 30,600 | 2,626,810 | 85.843 | 86.95 | 86.00 | 86.95 | 84.60 | 87.00 | 30,600 | 85.843 | 0.06% |
| 2026-04-14 | 0 | 86.90 | 85.10 | 86.90 | 83.90 | 88.00 | 38,200 | 3,274,020 | 85.707 | 86.90 | 85.10 | 86.90 | 83.90 | 88.00 | 38,200 | 85.707 | 1.16% |
| 2026-04-13 | 0 | 85.90 | 85.90 | 86.85 | 85.25 | 88.50 | 26,200 | 2,274,700 | 86.821 | 85.90 | 85.90 | 86.85 | 85.25 | 88.50 | 26,200 | 86.821 | -2.50% |
| 2026-04-10 | 0 | 88.10 | 88.10 | 88.20 | 84.00 | 91.15 | 54,400 | 4,840,740 | 88.984 | 88.10 | 88.10 | 88.20 | 84.00 | 91.15 | 54,400 | 88.984 | 0.06% |
| 2026-04-09 | 0 | 88.05 | 88.05 | 89.85 | 84.90 | 89.80 | 43,810 | 3,875,730 | 88.467 | 88.05 | 88.05 | 89.85 | 84.90 | 89.80 | 43,810 | 88.467 | 2.50% |
| 2026-04-08 | 0 | 85.90 | 85.85 | 87.75 | 82.50 | 89.00 | 47,800 | 4,150,970 | 86.840 | 85.90 | 85.85 | 87.75 | 82.50 | 89.00 | 47,800 | 86.840 | 2.26% |
| 2026-04-02 | 0 | 84.00 | 80.80 | 84.00 | 80.50 | 84.30 | 43,000 | 3,522,260 | 81.913 | 84.00 | 80.80 | 84.00 | 80.50 | 84.30 | 43,000 | 81.913 | -0.24% |
| 2026-04-01 | 0 | 84.20 | 83.00 | 84.20 | 77.75 | 85.50 | 78,800 | 6,477,300 | 82.199 | 84.20 | 83.00 | 84.20 | 77.75 | 85.50 | 78,800 | 82.199 | 4.86% |
| 2026-03-31 | 0 | 80.30 | 79.00 | 80.30 | 67.00 | 81.35 | 104,000 | 7,668,730 | 73.738 | 80.30 | 79.00 | 80.30 | 67.00 | 81.35 | 104,000 | 73.738 | 2.95% |
| 2026-03-30 | 0 | 78.00 | 77.00 | 78.00 | 73.80 | 88.00 | 103,600 | 8,302,864 | 80.143 | 78.00 | 77.00 | 78.00 | 73.80 | 88.00 | 103,600 | 80.143 | -10.45% |
| 2026-03-27 | 0 | 87.10 | 87.10 | 87.70 | 86.75 | 94.00 | 34,800 | 3,132,750 | 90.022 | 87.10 | 87.10 | 87.70 | 86.75 | 94.00 | 34,800 | 90.022 | -7.34% |
| 2026-03-26 | 0 | 94.00 | 94.00 | 94.55 | 93.85 | 99.00 | 34,600 | 3,315,890 | 95.835 | 94.00 | 94.00 | 94.55 | 93.85 | 99.00 | 34,600 | 95.835 | -0.58% |
| 2026-03-25 | 0 | 94.55 | 94.55 | 96.65 | 88.00 | 99.50 | 48,800 | 4,696,320 | 96.236 | 94.55 | 94.55 | 96.65 | 88.00 | 99.50 | 48,800 | 96.236 | 7.44% |
| 2026-03-24 | 0 | 88.00 | 88.00 | 89.40 | 83.50 | 110.0 | 431,800 | 44,611,080 | 103.31 | 88.00 | 88.00 | 89.40 | 83.50 | 110.0 | 431,800 | 103.31 | -17.06% |
| 2026-03-23 | 0 | 106.1 | 104.4 | 106.1 | 103.9 | 125.0 | 74,400 | 8,377,220 | 112.60 | 106.1 | 104.4 | 106.1 | 103.9 | 125.0 | 74,400 | 112.60 | -15.79% |
| 2026-03-20 | 0 | 126.0 | 124.4 | 126.0 | 124.0 | 127.0 | 48,000 | 6,024,040 | 125.50 | 126.0 | 124.4 | 126.0 | 124.0 | 127.0 | 48,000 | 125.50 | 0.32% |
| 2026-03-19 | 0 | 125.6 | 125.4 | 126.0 | 122.0 | 127.5 | 44,200 | 5,517,080 | 124.82 | 125.6 | 125.4 | 126.0 | 122.0 | 127.5 | 44,200 | 124.82 | 0.16% |
| 2026-03-18 | 0 | 125.4 | 123.5 | 125.4 | 114.0 | 125.4 | 57,400 | 6,925,060 | 120.65 | 125.4 | 123.5 | 125.4 | 114.0 | 125.4 | 57,400 | 120.65 | 2.79% |
| 2026-03-17 | 0 | 122.0 | 120.0 | 122.0 | 120.4 | 128.6 | 297,800 | 35,431,290 | 118.98 | 122.0 | 120.0 | 122.0 | 120.4 | 128.6 | 297,800 | 118.98 | -1.45% |
| 2026-03-16 | 0 | 123.8 | 121.1 | 123.9 | 109.8 | 125.0 | 60,200 | 7,069,640 | 117.44 | 123.8 | 121.1 | 123.9 | 109.8 | 125.0 | 60,200 | 117.44 | 10.93% |
| 2026-03-13 | 0 | 111.6 | 109.5 | 111.6 | 106.6 | 116.0 | 64,000 | 7,123,740 | 111.31 | 111.6 | 109.5 | 111.6 | 106.6 | 116.0 | 64,000 | 111.31 | -2.79% |
| 2026-03-12 | 0 | 114.8 | 114.3 | 114.8 | 108.6 | 114.8 | 67,200 | 7,525,560 | 111.99 | 114.8 | 114.3 | 114.8 | 108.6 | 114.8 | 67,200 | 111.99 | 5.32% |
| 2026-03-11 | 0 | 109.0 | 107.5 | 109.0 | 104.1 | 109.5 | 70,800 | 7,525,040 | 106.29 | 109.0 | 107.5 | 109.0 | 104.1 | 109.5 | 70,800 | 106.29 | 3.42% |
| 2026-03-10 | 0 | 105.4 | 104.6 | 105.9 | 100.1 | 107.0 | 60,800 | 6,300,732 | 103.63 | 105.4 | 104.6 | 105.9 | 100.1 | 107.0 | 60,800 | 103.63 | 3.33% |
| 2026-03-09 | 0 | 102.0 | 100.8 | 102.0 | 94.00 | 103.8 | 66,800 | 6,596,669 | 98.753 | 102.0 | 100.8 | 102.0 | 94.00 | 103.8 | 66,800 | 98.753 | 3.03% |
| 2026-03-06 | 0 | 99.00 | 98.00 | 99.00 | 94.00 | 101.0 | 109,600 | 10,772,040 | 98.285 | 99.00 | 98.00 | 99.00 | 94.00 | 101.0 | 109,600 | 98.285 | 2.80% |
| 2026-03-05 | 0 | 96.30 | 94.40 | 96.30 | 94.00 | 101.9 | 50,800 | 4,963,470 | 97.706 | 96.30 | 94.40 | 96.30 | 94.00 | 101.9 | 50,800 | 97.706 | -0.47% |
| 2026-03-04 | 0 | 96.75 | 96.00 | 98.00 | 91.05 | 97.00 | 49,200 | 4,658,660 | 94.688 | 96.75 | 96.00 | 98.00 | 91.05 | 97.00 | 49,200 | 94.688 | -2.17% |
| 2026-03-03 | 0 | 98.90 | 98.80 | 98.90 | 79.90 | 104.0 | 237,200 | 22,121,600 | 93.261 | 98.90 | 98.80 | 98.90 | 79.90 | 104.0 | 237,200 | 93.261 | -4.90% |
| 2026-03-02 | 0 | 104.0 | 104.0 | 105.0 | 103.0 | 111.0 | 101,200 | 10,697,540 | 105.71 | 104.0 | 104.0 | 105.0 | 103.0 | 111.0 | 101,200 | 105.71 | -7.96% |
| 2026-02-27 | 0 | 113.0 | 112.5 | 113.1 | 111.0 | 122.4 | 85,400 | 9,855,950 | 115.41 | 113.0 | 112.5 | 113.1 | 111.0 | 122.4 | 85,400 | 115.41 | -7.68% |
| 2026-02-26 | 0 | 122.4 | 121.6 | 123.1 | 120.6 | 129.7 | 93,770 | 11,727,014 | 125.06 | 122.4 | 121.6 | 123.1 | 120.6 | 129.7 | 93,770 | 125.06 | -3.92% |
| 2026-02-25 | 0 | 127.4 | 127.0 | 127.4 | 125.2 | 134.5 | 100,400 | 13,115,170 | 130.63 | 127.4 | 127.0 | 127.4 | 125.2 | 134.5 | 100,400 | 130.63 | -2.75% |
| 2026-02-24 | 0 | 131.0 | 130.9 | 131.0 | 127.0 | 131.0 | 81,800 | 10,584,100 | 129.39 | 131.0 | 130.9 | 131.0 | 127.0 | 131.0 | 81,800 | 129.39 | 1.16% |
| 2026-02-23 | 0 | 129.5 | 129.5 | 130.0 | 126.8 | 134.9 | 73,600 | 9,602,990 | 130.48 | 129.5 | 129.5 | 130.0 | 126.8 | 134.9 | 73,600 | 130.48 | 3.52% |
| 2026-02-20 | 0 | 125.1 | 125.1 | 126.0 | 119.0 | 129.4 | 89,600 | 11,322,560 | 126.37 | 125.1 | 125.1 | 126.0 | 119.0 | 129.4 | 89,600 | 126.37 | 4.25% |
| 2026-02-16 | 0 | 120.0 | 118.6 | 120.0 | 109.6 | 123.0 | 94,800 | 11,238,000 | 118.54 | 120.0 | 118.6 | 120.0 | 109.6 | 123.0 | 94,800 | 118.54 | 9.09% |
| 2026-02-13 | 0 | 110.0 | 108.1 | 110.0 | 105.2 | 110.0 | 47,700 | 5,130,670 | 107.56 | 110.0 | 108.1 | 110.0 | 105.2 | 110.0 | 47,700 | 107.56 | 1.85% |
| 2026-02-12 | 0 | 108.0 | 108.0 | 109.0 | 107.0 | 110.0 | 47,349 | 5,154,471 | 108.86 | 108.0 | 108.0 | 109.0 | 107.0 | 110.0 | 47,349 | 108.86 | 0.56% |
| 2026-02-11 | 0 | 107.4 | 106.5 | 107.6 | 103.5 | 113.0 | 59,000 | 6,298,460 | 106.75 | 107.4 | 106.5 | 107.6 | 103.5 | 113.0 | 59,000 | 106.75 | -3.24% |
| 2026-02-10 | 0 | 111.0 | 110.0 | 111.0 | 105.8 | 113.8 | 59,200 | 6,536,400 | 110.41 | 111.0 | 110.0 | 111.0 | 105.8 | 113.8 | 59,200 | 110.41 | 2.21% |
| 2026-02-09 | 0 | 108.6 | 108.0 | 108.7 | 105.9 | 114.7 | 137,000 | 15,152,200 | 110.60 | 108.6 | 108.0 | 108.7 | 105.9 | 114.7 | 137,000 | 110.60 | 2.94% |
| 2026-02-06 | 0 | 105.5 | 105.0 | 106.0 | 100.3 | 107.0 | 109,200 | 11,308,290 | 103.56 | 105.5 | 105.0 | 106.0 | 100.3 | 107.0 | 109,200 | 103.56 | 0.86% |
| 2026-02-05 | 0 | 104.6 | 103.4 | 104.6 | 98.00 | 105.0 | 99,400 | 10,099,590 | 101.61 | 104.6 | 103.4 | 104.6 | 98.00 | 105.0 | 99,400 | 101.61 | 4.60% |
| 2026-02-04 | 0 | 100.0 | 100.0 | 100.1 | 94.00 | 100.8 | 119,504 | 11,759,141 | 98.400 | 100.0 | 100.0 | 100.1 | 94.00 | 100.8 | 119,504 | 98.400 | 2.04% |
| 2026-02-03 | 0 | 98.00 | 98.00 | 98.05 | 94.00 | 98.40 | 72,000 | 6,949,790 | 96.525 | 98.00 | 98.00 | 98.05 | 94.00 | 98.40 | 72,000 | 96.525 | 1.03% |
| 2026-02-02 | 0 | 97.00 | 95.00 | 97.00 | 92.00 | 98.50 | 78,600 | 7,535,915 | 95.877 | 97.00 | 95.00 | 97.00 | 92.00 | 98.50 | 78,600 | 95.877 | -2.46% |
| 2026-01-30 | 0 | 99.45 | 98.75 | 99.45 | 97.00 | 103.8 | 76,000 | 7,578,070 | 99.711 | 99.45 | 98.75 | 99.45 | 97.00 | 103.8 | 76,000 | 99.711 | -3.63% |
| 2026-01-29 | 0 | 103.2 | 103.0 | 103.2 | 95.05 | 103.3 | 76,800 | 7,592,500 | 98.861 | 103.2 | 103.0 | 103.2 | 95.05 | 103.3 | 76,800 | 98.861 | 4.82% |
| 2026-01-28 | 0 | 98.45 | 98.05 | 98.50 | 95.45 | 113.6 | 197,600 | 20,296,942 | 102.72 | 98.45 | 98.05 | 98.50 | 95.45 | 113.6 | 197,600 | 102.72 | -9.60% |
| 2026-01-27 | 0 | 108.9 | 108.0 | 109.0 | 97.45 | 113.0 | 417,600 | 45,066,130 | 107.92 | 108.9 | 108.0 | 109.0 | 97.45 | 113.0 | 417,600 | 107.92 | 10.90% |
| 2026-01-26 | 0 | 98.20 | 97.40 | 98.25 | 92.50 | 98.85 | 183,000 | 17,507,890 | 95.672 | 98.20 | 97.40 | 98.25 | 92.50 | 98.85 | 183,000 | 95.672 | 3.37% |
| 2026-01-23 | 0 | 95.00 | 93.70 | 95.10 | 92.00 | 97.00 | 212,200 | 19,957,040 | 94.048 | 95.00 | 93.70 | 95.10 | 92.00 | 97.00 | 212,200 | 94.048 | -1.66% |
| 2026-01-22 | 0 | 96.60 | 96.55 | 96.60 | 91.75 | 96.60 | 127,400 | 11,942,220 | 93.738 | 96.60 | 96.55 | 96.60 | 91.75 | 96.60 | 127,400 | 93.738 | 4.43% |
| 2026-01-21 | 0 | 92.50 | 91.45 | 92.50 | 88.15 | 95.40 | 322,010 | 29,284,302 | 90.942 | 92.50 | 91.45 | 92.50 | 88.15 | 95.40 | 322,010 | 90.942 | 1.93% |
| 2026-01-20 | 0 | 90.75 | 90.45 | 91.45 | 87.80 | 93.00 | 78,949 | 7,137,405 | 90.405 | 90.75 | 90.45 | 91.45 | 87.80 | 93.00 | 78,949 | 90.405 | -1.57% |
| 2026-01-19 | 0 | 92.20 | 91.80 | 92.35 | 88.25 | 92.45 | 95,800 | 8,700,040 | 90.815 | 92.20 | 91.80 | 92.35 | 88.25 | 92.45 | 95,800 | 90.815 | 2.44% |
| 2026-01-16 | 0 | 90.00 | 88.70 | 90.00 | 84.70 | 90.00 | 78,400 | 6,876,970 | 87.716 | 90.00 | 88.70 | 90.00 | 84.70 | 90.00 | 78,400 | 87.716 | 0.00% |
| 2026-01-15 | 0 | 90.00 | 89.10 | 90.00 | 86.05 | 90.00 | 134,400 | 11,909,250 | 88.610 | 90.00 | 89.10 | 90.00 | 86.05 | 90.00 | 134,400 | 88.610 | 2.27% |
| 2026-01-14 | 0 | 88.00 | 87.90 | 88.00 | 83.10 | 89.20 | 163,100 | 14,273,215 | 87.512 | 88.00 | 87.90 | 88.00 | 83.10 | 89.20 | 163,100 | 87.512 | 5.96% |
| 2026-01-13 | 0 | 83.05 | 82.80 | 83.40 | 81.50 | 85.00 | 1,319,000 | 104,181,260 | 78.985 | 83.05 | 82.80 | 83.40 | 81.50 | 85.00 | 1,319,000 | 78.985 | 0.06% |
| 2026-01-12 | 0 | 83.00 | 83.00 | 83.60 | 81.35 | 85.20 | 160,200 | 13,250,610 | 82.713 | 83.00 | 83.00 | 83.60 | 81.35 | 85.20 | 160,200 | 82.713 | -2.35% |
| 2026-01-09 | 0 | 85.00 | 85.00 | 85.10 | 82.95 | 86.50 | 228,000 | 19,222,750 | 84.310 | 85.00 | 85.00 | 85.10 | 82.95 | 86.50 | 228,000 | 84.310 | 1.74% |
| 2026-01-08 | 0 | 83.55 | 82.00 | 83.55 | 78.00 | 84.40 | 81,800 | 6,763,695 | 82.686 | 83.55 | 82.00 | 83.55 | 78.00 | 84.40 | 81,800 | 82.686 | 4.44% |
| 2026-01-07 | 0 | 80.00 | 79.45 | 80.00 | 78.00 | 81.85 | 53,400 | 4,275,970 | 80.074 | 80.00 | 79.45 | 80.00 | 78.00 | 81.85 | 53,400 | 80.074 | 0.19% |
| 2026-01-06 | 0 | 79.85 | 79.70 | 79.90 | 75.80 | 79.85 | 79,000 | 6,177,790 | 78.200 | 79.85 | 79.70 | 79.90 | 75.80 | 79.85 | 79,000 | 78.200 | -0.19% |
| 2026-01-05 | 0 | 80.00 | 79.80 | 80.00 | 74.40 | 84.40 | 116,600 | 9,203,520 | 78.932 | 80.00 | 79.80 | 80.00 | 74.40 | 84.40 | 116,600 | 78.932 | -4.82% |
| 2026-01-02 | 0 | 84.05 | 83.70 | 84.05 | 79.80 | 85.25 | 56,200 | 4,651,170 | 82.761 | 84.05 | 83.70 | 84.05 | 79.80 | 85.25 | 56,200 | 82.761 | 2.69% |
| 2025-12-31 | 0 | 81.85 | 81.50 | 81.85 | 78.20 | 82.45 | 65,600 | 5,273,010 | 80.381 | 81.85 | 81.50 | 81.85 | 78.20 | 82.45 | 65,600 | 80.381 | 0.06% |
| 2025-12-30 | 0 | 81.80 | 80.55 | 81.80 | 80.00 | 83.20 | 50,400 | 4,104,100 | 81.431 | 81.80 | 80.55 | 81.80 | 80.00 | 83.20 | 50,400 | 81.431 | 1.61% |
| 2025-12-29 | 0 | 80.50 | 80.50 | 81.60 | 80.00 | 86.70 | 94,200 | 7,840,920 | 83.237 | 80.50 | 80.50 | 81.60 | 80.00 | 86.70 | 94,200 | 83.237 | -4.39% |
| 2025-12-24 | 0 | 84.20 | 84.20 | 85.50 | 83.00 | 85.55 | 40,800 | 3,443,630 | 84.403 | 84.20 | 84.20 | 85.50 | 83.00 | 85.55 | 40,800 | 84.403 | 1.45% |
| 2025-12-23 | 0 | 83.00 | 83.05 | 84.00 | 80.90 | 86.00 | 96,600 | 8,095,340 | 83.803 | 83.00 | 83.05 | 84.00 | 80.90 | 86.00 | 96,600 | 83.803 | 2.47% |
| 2025-12-22 | 0 | 81.00 | 81.00 | 81.85 | 77.70 | 82.75 | 68,400 | 5,501,840 | 80.436 | 81.00 | 81.00 | 81.85 | 77.70 | 82.75 | 68,400 | 80.436 | -1.28% |
| 2025-12-19 | 0 | 82.05 | 81.80 | 82.65 | 81.65 | 84.95 | 74,600 | 6,205,340 | 83.182 | 82.05 | 81.80 | 82.65 | 81.65 | 84.95 | 74,600 | 83.182 | -1.14% |
| 2025-12-18 | 0 | 83.00 | 82.70 | 83.15 | 81.30 | 85.95 | 63,200 | 5,266,670 | 83.333 | 83.00 | 82.70 | 83.15 | 81.30 | 85.95 | 63,200 | 83.333 | -0.72% |
| 2025-12-17 | 0 | 83.60 | 83.60 | 83.65 | 75.00 | 89.00 | 317,200 | 26,049,401 | 82.123 | 83.60 | 83.60 | 83.65 | 75.00 | 89.00 | 317,200 | 82.123 | 9.07% |
| 2025-12-16 | 0 | 76.65 | 75.65 | 76.65 | 72.50 | 78.00 | 123,000 | 9,182,710 | 74.656 | 76.65 | 75.65 | 76.65 | 72.50 | 78.00 | 123,000 | 74.656 | 2.89% |
| 2025-12-15 | 0 | 74.50 | 73.40 | 74.50 | 72.50 | 74.80 | 66,000 | 4,882,865 | 73.983 | 74.50 | 73.40 | 74.50 | 72.50 | 74.80 | 66,000 | 73.983 | 1.50% |
| 2025-12-12 | 0 | 73.40 | 72.00 | 73.40 | 71.60 | 74.65 | 51,600 | 3,790,190 | 73.453 | 73.40 | 72.00 | 73.40 | 71.60 | 74.65 | 51,600 | 73.453 | 0.20% |
| 2025-12-11 | 0 | 73.25 | 72.70 | 73.35 | 70.70 | 74.00 | 70,400 | 5,131,340 | 72.888 | 73.25 | 72.70 | 73.35 | 70.70 | 74.00 | 70,400 | 72.888 | 3.61% |
| 2025-12-10 | 0 | 70.70 | 70.65 | 70.90 | 70.50 | 73.90 | 362,040 | 24,854,712 | 68.652 | 70.70 | 70.65 | 70.90 | 70.50 | 73.90 | 362,040 | 68.652 | -5.86% |
| 2025-12-09 | 0 | 75.10 | 73.70 | 75.10 | 73.20 | 75.80 | 256,200 | 18,027,850 | 70.366 | 75.10 | 73.70 | 75.10 | 73.20 | 75.80 | 256,200 | 70.366 | -0.66% |
| 2025-12-08 | 0 | 75.60 | 74.80 | 75.60 | 71.65 | 77.10 | 69,000 | 5,113,870 | 74.114 | 75.60 | 74.80 | 75.60 | 71.65 | 77.10 | 69,000 | 74.114 | -1.95% |
| 2025-12-05 | 0 | 77.10 | 76.25 | 77.10 | 73.85 | 77.15 | 59,800 | 4,546,210 | 76.024 | 77.10 | 76.25 | 77.10 | 73.85 | 77.15 | 59,800 | 76.024 | 1.31% |
| 2025-12-04 | 0 | 76.10 | 76.10 | 76.45 | 73.45 | 78.10 | 54,400 | 4,122,570 | 75.783 | 76.10 | 76.10 | 76.45 | 73.45 | 78.10 | 54,400 | 75.783 | 0.13% |
| 2025-12-03 | 0 | 76.00 | 75.75 | 76.00 | 73.25 | 78.85 | 94,400 | 7,129,990 | 75.530 | 76.00 | 75.75 | 76.00 | 73.25 | 78.85 | 94,400 | 75.530 | -3.61% |
| 2025-12-02 | 0 | 78.85 | 78.60 | 78.85 | 71.65 | 79.30 | 254,600 | 19,579,565 | 76.903 | 78.85 | 78.60 | 78.85 | 71.65 | 79.30 | 254,600 | 76.903 | 10.05% |
| 2025-12-01 | 0 | 71.65 | 71.05 | 71.65 | 68.90 | 71.90 | 113,400 | 8,016,730 | 70.694 | 71.65 | 71.05 | 71.65 | 68.90 | 71.90 | 113,400 | 70.694 | 2.36% |
| 2025-11-28 | 0 | 70.00 | 69.30 | 70.00 | 67.25 | 70.00 | 79,600 | 5,503,800 | 69.143 | 70.00 | 69.30 | 70.00 | 67.25 | 70.00 | 79,600 | 69.143 | 1.45% |
| 2025-11-27 | 0 | 69.00 | 67.65 | 69.00 | 65.50 | 69.00 | 78,200 | 5,299,420 | 67.768 | 69.00 | 67.65 | 69.00 | 65.50 | 69.00 | 78,200 | 67.768 | 1.47% |
| 2025-11-26 | 0 | 68.00 | 67.50 | 68.00 | 65.20 | 69.50 | 114,600 | 7,775,830 | 67.852 | 68.00 | 67.50 | 68.00 | 65.20 | 69.50 | 114,600 | 67.852 | 4.21% |
| 2025-11-25 | 0 | 65.25 | 64.80 | 65.25 | 64.50 | 68.05 | 26,000 | 1,717,080 | 66.042 | 65.25 | 64.80 | 65.25 | 64.50 | 68.05 | 26,000 | 66.042 | -1.06% |
| 2025-11-24 | 0 | 65.95 | 65.75 | 65.95 | 59.85 | 66.95 | 90,200 | 5,755,440 | 63.808 | 65.95 | 65.75 | 65.95 | 59.85 | 66.95 | 90,200 | 63.808 | 9.92% |
| 2025-11-21 | 0 | 60.00 | 59.00 | 60.00 | 58.00 | 62.30 | 130,000 | 7,749,610 | 59.612 | 60.00 | 59.00 | 60.00 | 58.00 | 62.30 | 130,000 | 59.612 | -4.46% |
| 2025-11-20 | 0 | 62.80 | 62.50 | 63.00 | 60.90 | 69.55 | 446,800 | 29,590,110 | 66.227 | 62.80 | 62.50 | 63.00 | 60.90 | 69.55 | 446,800 | 66.227 | -7.03% |
| 2025-11-19 | 0 | 67.55 | 67.10 | 67.70 | 66.05 | 69.55 | 79,000 | 5,379,500 | 68.095 | 67.55 | 67.10 | 67.70 | 66.05 | 69.55 | 79,000 | 68.095 | 0.07% |
| 2025-11-18 | 0 | 67.50 | 67.50 | 67.70 | 65.35 | 71.65 | 109,200 | 7,512,450 | 68.795 | 67.50 | 67.50 | 67.70 | 65.35 | 71.65 | 109,200 | 68.795 | 0.07% |
| 2025-11-17 | 0 | 67.45 | 67.45 | 67.85 | 61.55 | 74.00 | 269,600 | 18,670,756 | 69.254 | 67.45 | 67.45 | 67.85 | 61.55 | 74.00 | 269,600 | 69.254 | -1.10% |
| 2025-11-14 | 0 | 68.20 | 68.20 | 68.55 | 55.05 | 71.20 | 586,000 | 38,611,380 | 65.890 | 68.20 | 68.20 | 68.55 | 55.05 | 71.20 | 586,000 | 65.890 | 23.89% |
| 2025-11-13 | 0 | 55.05 | 54.55 | 55.00 | 52.55 | 56.20 | 200,000 | 10,997,020 | 54.985 | 55.05 | 54.55 | 55.00 | 52.55 | 56.20 | 200,000 | 54.985 | 4.16% |
| 2025-11-12 | 0 | 52.85 | 52.85 | 53.00 | 52.15 | 58.50 | 139,200 | 7,508,900 | 53.943 | 52.85 | 52.85 | 53.00 | 52.15 | 58.50 | 139,200 | 53.943 | -6.54% |
| 2025-11-11 | 0 | 56.55 | 55.80 | 56.55 | 51.20 | 58.85 | 402,280 | 22,525,075 | 55.994 | 56.55 | 55.80 | 56.55 | 51.20 | 58.85 | 402,280 | 55.994 | 7.00% |
| 2025-11-10 | 0 | 52.85 | 52.70 | 52.85 | 51.00 | 66.00 | 1,003,010 | 54,751,379 | 54.587 | 52.85 | 52.70 | 52.85 | 51.00 | 66.00 | 1,003,010 | 54.587 | -20.05% |
| 2025-11-07 | 0 | 66.10 | 66.05 | 66.10 | 65.25 | 82.00 | 783,320 | 54,620,006 | 69.729 | 66.10 | 66.05 | 66.10 | 65.25 | 82.00 | 783,320 | 69.729 | -19.39% |
| 2025-11-06 | 0 | 82.00 | 82.00 | 82.15 | 81.75 | 97.00 | 5,534,414 | 486,173,710 | 87.846 | 82.00 | 82.00 | 82.15 | 81.75 | 97.00 | 5,534,414 | 87.846 |
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.