QingSong Health Corporation: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02661 | 2025-12-23 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0 | 3.170 | 3.170 | 3.175 | 3.170 | 3.285 | 5,241,200 | 16,833,627 | 3.2118 | 3.170 | 3.170 | 3.175 | 3.170 | 3.285 | 5,241,200 | 3.2118 | -2.76% |
| 2026-10-16 | 0 | 3.260 | 3.250 | 3.260 | 3.175 | 3.415 | 13,189,450 | 43,401,241 | 3.2906 | 3.260 | 3.250 | 3.260 | 3.175 | 3.415 | 13,189,450 | 3.2906 | 1.56% |
| 2026-10-15 | 0 | 3.210 | 3.210 | 3.215 | 3.195 | 3.535 | 8,219,600 | 27,384,595 | 3.3316 | 3.210 | 3.210 | 3.215 | 3.195 | 3.535 | 8,219,600 | 3.3316 | -7.49% |
| 2026-10-14 | 0 | 3.470 | 3.470 | 3.475 | 3.415 | 3.660 | 10,745,800 | 37,654,973 | 3.5042 | 3.470 | 3.470 | 3.475 | 3.415 | 3.660 | 10,745,800 | 3.5042 | 0.29% |
| 2026-10-13 | 0 | 3.460 | 3.460 | 3.475 | 3.410 | 3.660 | 7,969,800 | 27,935,221 | 3.5051 | 3.460 | 3.460 | 3.475 | 3.410 | 3.660 | 7,969,800 | 3.5051 | -5.46% |
| 2026-10-12 | 0 | 3.660 | 3.660 | 3.690 | 3.660 | 3.930 | 8,141,400 | 30,549,015 | 3.7523 | 3.660 | 3.660 | 3.690 | 3.660 | 3.930 | 8,141,400 | 3.7523 | -4.19% |
| 2026-10-09 | 0 | 3.820 | 3.820 | 3.825 | 3.580 | 4.055 | 31,619,600 | 121,762,562 | 3.8509 | 3.820 | 3.820 | 3.825 | 3.580 | 4.055 | 31,619,600 | 3.8509 | 5.52% |
| 2026-10-08 | 0 | 3.620 | 3.620 | 3.630 | 3.600 | 3.975 | 12,172,800 | 46,134,935 | 3.7900 | 3.620 | 3.620 | 3.630 | 3.600 | 3.975 | 12,172,800 | 3.7900 | 0.00% |
| 2026-10-07 | 0 | 3.620 | 3.570 | 3.620 | 3.360 | 3.620 | 324,200 | 1,111,577 | 3.4287 | 3.620 | 3.570 | 3.620 | 3.360 | 3.620 | 324,200 | 3.4287 | 3.43% |
| 2026-10-06 | 0 | 3.500 | 3.500 | 3.630 | 3.500 | 3.770 | 348,000 | 1,241,166 | 3.5666 | 3.500 | 3.500 | 3.630 | 3.500 | 3.770 | 348,000 | 3.5666 | -4.37% |
| 2026-10-05 | 0 | 3.660 | 3.650 | 3.685 | 3.580 | 3.845 | 307,200 | 1,122,273 | 3.6532 | 3.660 | 3.650 | 3.685 | 3.580 | 3.845 | 307,200 | 3.6532 | -3.94% |
| 2026-10-02 | 0 | 3.810 | 3.810 | 3.845 | 3.730 | 4.200 | 221,200 | 843,805 | 3.8147 | 3.810 | 3.810 | 3.845 | 3.730 | 4.200 | 221,200 | 3.8147 | -4.39% |
| 2026-09-30 | 0 | 3.985 | 3.985 | 4.000 | 3.980 | 4.105 | 5,395,400 | 21,728,601 | 4.0272 | 3.985 | 3.985 | 4.000 | 3.980 | 4.105 | 5,395,400 | 4.0272 | -1.12% |
| 2026-09-29 | 0 | 4.030 | 4.030 | 4.035 | 3.835 | 4.100 | 11,667,400 | 46,378,687 | 3.9751 | 4.030 | 4.030 | 4.035 | 3.835 | 4.100 | 11,667,400 | 3.9751 | 2.03% |
| 2026-09-28 | 0 | 3.950 | 3.945 | 3.950 | 3.920 | 4.180 | 8,004,000 | 32,144,937 | 4.0161 | 3.950 | 3.945 | 3.950 | 3.920 | 4.180 | 8,004,000 | 4.0161 | -1.86% |
| 2026-09-25 | 0 | 4.025 | 4.025 | 4.050 | 3.855 | 4.305 | 539,600 | 2,153,564 | 3.9910 | 4.025 | 4.025 | 4.050 | 3.855 | 4.305 | 539,600 | 3.9910 | -5.07% |
| 2026-09-24 | 0 | 4.240 | 4.200 | 4.240 | 4.175 | 4.290 | 5,824,600 | 24,636,261 | 4.2297 | 4.240 | 4.200 | 4.240 | 4.175 | 4.290 | 5,824,600 | 4.2297 | 0.12% |
| 2026-09-23 | 0 | 4.235 | 4.235 | 4.245 | 4.175 | 4.430 | 11,668,800 | 49,781,991 | 4.2662 | 4.235 | 4.235 | 4.245 | 4.175 | 4.430 | 11,668,800 | 4.2662 | -3.42% |
| 2026-09-22 | 0 | 4.385 | 4.385 | 4.390 | 4.360 | 4.930 | 22,912,800 | 104,357,307 | 4.5545 | 4.385 | 4.385 | 4.390 | 4.360 | 4.930 | 22,912,800 | 4.5545 | -7.59% |
| 2026-09-21 | 0 | 4.745 | 4.745 | 4.750 | 4.505 | 5.255 | 80,158,200 | 395,116,322 | 4.9292 | 4.745 | 4.745 | 4.750 | 4.505 | 5.255 | 80,158,200 | 4.9292 | 7.60% |
| 2026-09-18 | 0 | 4.410 | 4.410 | 4.415 | 4.245 | 4.825 | 50,898,169 | 231,277,046 | 4.5439 | 4.410 | 4.410 | 4.415 | 4.245 | 4.825 | 50,898,169 | 4.5439 | 3.89% |
| 2026-09-17 | 0 | 4.245 | 4.245 | 4.250 | 4.190 | 4.515 | 12,425,200 | 53,218,590 | 4.2831 | 4.245 | 4.245 | 4.250 | 4.190 | 4.515 | 12,425,200 | 4.2831 | -2.08% |
| 2026-09-16 | 0 | 4.335 | 4.330 | 4.335 | 4.140 | 4.430 | 14,765,000 | 63,417,134 | 4.2951 | 4.335 | 4.330 | 4.335 | 4.140 | 4.430 | 14,765,000 | 4.2951 | 4.21% |
| 2026-09-15 | 0 | 4.160 | 4.155 | 4.160 | 4.150 | 4.490 | 17,029,000 | 72,717,940 | 4.2702 | 4.160 | 4.155 | 4.160 | 4.150 | 4.490 | 17,029,000 | 4.2702 | -5.99% |
| 2026-09-14 | 0 | 4.425 | 4.420 | 4.425 | 4.400 | 4.785 | 28,816,200 | 132,691,362 | 4.6047 | 4.425 | 4.420 | 4.425 | 4.400 | 4.785 | 28,816,200 | 4.6047 | -1.67% |
| 2026-09-11 | 0 | 4.500 | 4.500 | 4.505 | 4.365 | 5.460 | 52,955,600 | 259,189,789 | 4.8945 | 4.500 | 4.500 | 4.505 | 4.365 | 5.460 | 52,955,600 | 4.8945 | -6.83% |
| 2026-09-10 | 0 | 4.830 | 4.830 | 4.835 | 4.385 | 4.830 | 20,371,800 | 94,847,098 | 4.6558 | 4.830 | 4.830 | 4.835 | 4.385 | 4.830 | 20,371,800 | 4.6558 | 8.78% |
| 2026-09-09 | 0 | 4.440 | 4.435 | 4.440 | 4.420 | 4.695 | 5,783,800 | 26,135,858 | 4.5188 | 4.440 | 4.435 | 4.440 | 4.420 | 4.695 | 5,783,800 | 4.5188 | -4.72% |
| 2026-09-08 | 0 | 4.660 | 4.660 | 4.665 | 4.605 | 4.800 | 4,666,000 | 21,855,550 | 4.6840 | 4.660 | 4.660 | 4.665 | 4.605 | 4.800 | 4,666,000 | 4.6840 | -2.20% |
| 2026-09-07 | 0 | 4.765 | 4.765 | 4.770 | 4.740 | 5.040 | 6,573,600 | 31,597,733 | 4.8068 | 4.765 | 4.765 | 4.770 | 4.740 | 5.040 | 6,573,600 | 4.8068 | -4.41% |
| 2026-09-04 | 0 | 4.985 | 4.980 | 4.985 | 4.835 | 5.150 | 9,754,000 | 48,857,402 | 5.0090 | 4.985 | 4.980 | 4.985 | 4.835 | 5.150 | 9,754,000 | 5.0090 | 3.42% |
| 2026-09-03 | 0 | 4.820 | 4.815 | 4.820 | 4.810 | 4.925 | 4,386,400 | 21,328,856 | 4.8625 | 4.820 | 4.815 | 4.820 | 4.810 | 4.925 | 4,386,400 | 4.8625 | 0.63% |
| 2026-09-02 | 0 | 4.790 | 4.785 | 4.790 | 4.785 | 4.925 | 3,904,031 | 18,844,710 | 4.8270 | 4.790 | 4.785 | 4.790 | 4.785 | 4.925 | 3,904,031 | 4.8270 | -2.44% |
| 2026-09-01 | 0 | 4.910 | 4.910 | 4.920 | 4.820 | 4.945 | 4,435,200 | 21,686,440 | 4.8896 | 4.910 | 4.910 | 4.920 | 4.820 | 4.945 | 4,435,200 | 4.8896 | 0.31% |
| 2026-08-31 | 0 | 4.895 | 4.895 | 4.900 | 4.875 | 5.020 | 7,461,200 | 36,706,331 | 4.9196 | 4.895 | 4.895 | 4.900 | 4.875 | 5.020 | 7,461,200 | 4.9196 | -2.59% |
| 2026-08-28 | 0 | 5.025 | 5.025 | 5.050 | 5.005 | 5.250 | 7,929,200 | 40,799,393 | 5.1455 | 5.025 | 5.025 | 5.050 | 5.005 | 5.250 | 7,929,200 | 5.1455 | -2.99% |
| 2026-08-27 | 0 | 5.180 | 5.180 | 5.185 | 4.950 | 5.270 | 13,692,600 | 70,083,096 | 5.1183 | 5.180 | 5.180 | 5.185 | 4.950 | 5.270 | 13,692,600 | 5.1183 | 2.68% |
| 2026-08-26 | 0 | 5.045 | 5.045 | 5.070 | 5.045 | 5.225 | 4,303,000 | 22,048,538 | 5.1240 | 5.045 | 5.045 | 5.070 | 5.045 | 5.225 | 4,303,000 | 5.1240 | -1.08% |
| 2026-08-25 | 0 | 5.100 | 5.095 | 5.100 | 4.950 | 5.590 | 16,796,400 | 86,990,025 | 5.1791 | 5.100 | 5.095 | 5.100 | 4.950 | 5.590 | 16,796,400 | 5.1791 | -1.45% |
| 2026-08-24 | 0 | 5.175 | 5.165 | 5.175 | 5.040 | 5.210 | 5,629,800 | 28,910,322 | 5.1352 | 5.175 | 5.165 | 5.175 | 5.040 | 5.210 | 5,629,800 | 5.1352 | -0.48% |
| 2026-08-21 | 0 | 5.200 | 5.195 | 5.200 | 5.145 | 5.325 | 5,426,000 | 28,180,245 | 5.1936 | 5.200 | 5.195 | 5.200 | 5.145 | 5.325 | 5,426,000 | 5.1936 | -1.79% |
| 2026-08-20 | 0 | 5.295 | 5.295 | 5.300 | 5.170 | 5.500 | 18,483,400 | 98,879,642 | 5.3496 | 5.295 | 5.295 | 5.300 | 5.170 | 5.500 | 18,483,400 | 5.3496 | 4.33% |
| 2026-08-19 | 0 | 5.075 | 5.075 | 5.080 | 5.030 | 5.395 | 11,594,200 | 60,227,812 | 5.1947 | 5.075 | 5.075 | 5.080 | 5.030 | 5.395 | 11,594,200 | 5.1947 | -3.88% |
| 2026-08-18 | 0 | 5.280 | 5.275 | 5.280 | 5.260 | 5.555 | 5,443,400 | 29,070,971 | 5.3406 | 5.280 | 5.275 | 5.280 | 5.260 | 5.555 | 5,443,400 | 5.3406 | -4.17% |
| 2026-08-17 | 0 | 5.510 | 5.505 | 5.510 | 5.480 | 5.625 | 4,173,600 | 23,129,366 | 5.5418 | 5.510 | 5.505 | 5.510 | 5.480 | 5.625 | 4,173,600 | 5.5418 | -0.45% |
| 2026-08-14 | 0 | 5.535 | 5.510 | 5.535 | 5.440 | 5.780 | 8,023,800 | 44,509,345 | 5.5472 | 5.535 | 5.510 | 5.535 | 5.440 | 5.780 | 8,023,800 | 5.5472 | -3.32% |
| 2026-08-13 | 0 | 5.725 | 5.725 | 5.730 | 5.670 | 6.040 | 15,193,200 | 89,161,992 | 5.8685 | 5.725 | 5.725 | 5.730 | 5.670 | 6.040 | 15,193,200 | 5.8685 | 0.70% |
| 2026-08-12 | 0 | 5.685 | 5.685 | 5.690 | 5.680 | 5.915 | 5,717,600 | 32,803,532 | 5.7373 | 5.685 | 5.685 | 5.690 | 5.680 | 5.915 | 5,717,600 | 5.7373 | -2.49% |
| 2026-08-11 | 0 | 5.830 | 5.830 | 5.835 | 5.825 | 6.190 | 15,673,400 | 93,848,776 | 5.9878 | 5.830 | 5.830 | 5.835 | 5.825 | 6.190 | 15,673,400 | 5.9878 | -2.83% |
| 2026-08-10 | 0 | 6.000 | 5.995 | 6.000 | 5.750 | 6.070 | 14,903,200 | 88,206,002 | 5.9186 | 6.000 | 5.995 | 6.000 | 5.750 | 6.070 | 14,903,200 | 5.9186 | 1.95% |
| 2026-08-07 | 0 | 5.885 | 5.885 | 5.905 | 5.720 | 6.045 | 9,493,000 | 56,133,593 | 5.9132 | 5.885 | 5.885 | 5.905 | 5.720 | 6.045 | 9,493,000 | 5.9132 | 2.17% |
| 2026-08-06 | 0 | 5.760 | 5.760 | 5.765 | 5.760 | 6.110 | 6,255,200 | 36,708,726 | 5.8685 | 5.760 | 5.760 | 5.765 | 5.760 | 6.110 | 6,255,200 | 5.8685 | -4.79% |
| 2026-08-05 | 0 | 6.050 | 6.050 | 6.065 | 5.940 | 6.105 | 9,233,200 | 55,755,868 | 6.0386 | 6.050 | 6.050 | 6.065 | 5.940 | 6.105 | 9,233,200 | 6.0386 | 1.51% |
| 2026-08-04 | 0 | 5.960 | 5.960 | 5.965 | 5.910 | 6.300 | 8,205,800 | 49,902,679 | 6.0814 | 5.960 | 5.960 | 5.965 | 5.910 | 6.300 | 8,205,800 | 6.0814 | -1.65% |
| 2026-08-03 | 0 | 6.060 | 6.060 | 6.065 | 5.860 | 6.225 | 5,315,200 | 32,387,363 | 6.0933 | 6.060 | 6.060 | 6.065 | 5.860 | 6.225 | 5,315,200 | 6.0933 | 2.19% |
| 2026-07-31 | 0 | 5.930 | 5.930 | 5.940 | 5.650 | 6.050 | 11,792,557 | 69,695,789 | 5.9102 | 5.930 | 5.930 | 5.940 | 5.650 | 6.050 | 11,792,557 | 5.9102 | 2.60% |
| 2026-07-30 | 0 | 5.780 | 5.780 | 5.790 | 5.620 | 6.020 | 6,461,200 | 37,463,148 | 5.7982 | 5.780 | 5.780 | 5.790 | 5.620 | 6.020 | 6,461,200 | 5.7982 | 0.00% |
| 2026-07-29 | 0 | 5.780 | 5.780 | 5.790 | 5.700 | 6.040 | 5,174,000 | 30,244,302 | 5.8454 | 5.780 | 5.780 | 5.790 | 5.700 | 6.040 | 5,174,000 | 5.8454 | -1.20% |
| 2026-07-28 | 0 | 5.850 | 5.840 | 5.850 | 5.650 | 6.240 | 6,710,600 | 39,647,692 | 5.9082 | 5.850 | 5.840 | 5.850 | 5.650 | 6.240 | 6,710,600 | 5.9082 | -4.72% |
| 2026-07-27 | 0 | 6.140 | 6.130 | 6.140 | 5.910 | 6.250 | 3,713,000 | 22,702,754 | 6.1144 | 6.140 | 6.130 | 6.140 | 5.910 | 6.250 | 3,713,000 | 6.1144 | 1.82% |
| 2026-07-24 | 0 | 6.030 | 6.030 | 6.040 | 5.930 | 6.280 | 5,640,800 | 34,242,800 | 6.0706 | 6.030 | 6.030 | 6.040 | 5.930 | 6.280 | 5,640,800 | 6.0706 | -4.59% |
| 2026-07-23 | 0 | 6.320 | 6.320 | 6.330 | 6.300 | 6.620 | 6,630,600 | 42,672,914 | 6.4358 | 6.320 | 6.320 | 6.330 | 6.300 | 6.620 | 6,630,600 | 6.4358 | -1.25% |
| 2026-07-22 | 0 | 6.400 | 6.390 | 6.400 | 6.350 | 6.860 | 10,625,600 | 70,340,820 | 6.6199 | 6.400 | 6.390 | 6.400 | 6.350 | 6.860 | 10,625,600 | 6.6199 | -1.54% |
| 2026-07-21 | 0 | 6.500 | 6.500 | 6.510 | 6.070 | 6.750 | 20,481,000 | 132,750,292 | 6.4816 | 6.500 | 6.500 | 6.510 | 6.070 | 6.750 | 20,481,000 | 6.4816 | 7.08% |
| 2026-07-20 | 0 | 6.070 | 6.070 | 6.080 | 5.970 | 6.490 | 11,848,400 | 73,570,432 | 6.2093 | 6.070 | 6.070 | 6.080 | 5.970 | 6.490 | 11,848,400 | 6.2093 | -7.19% |
| 2026-07-17 | 0 | 6.540 | 6.540 | 6.550 | 6.400 | 7.860 | 17,357,200 | 121,363,916 | 6.9921 | 6.540 | 6.540 | 6.550 | 6.400 | 7.860 | 17,357,200 | 6.9921 | -13.72% |
| 2026-07-16 | 0 | 7.580 | 7.570 | 7.580 | 6.950 | 7.800 | 24,050,400 | 179,084,972 | 7.4462 | 7.580 | 7.570 | 7.580 | 6.950 | 7.800 | 24,050,400 | 7.4462 | 7.21% |
| 2026-07-15 | 0 | 7.070 | 7.070 | 7.080 | 7.030 | 7.370 | 10,848,800 | 77,954,178 | 7.1855 | 7.070 | 7.070 | 7.080 | 7.030 | 7.370 | 10,848,800 | 7.1855 | 0.71% |
| 2026-07-14 | 0 | 7.020 | 7.020 | 7.030 | 6.740 | 7.150 | 10,604,400 | 73,840,508 | 6.9632 | 7.020 | 7.020 | 7.030 | 6.740 | 7.150 | 10,604,400 | 6.9632 | 2.18% |
| 2026-07-13 | 0 | 6.870 | 6.870 | 6.880 | 6.860 | 7.420 | 9,466,400 | 66,883,672 | 7.0654 | 6.870 | 6.870 | 6.880 | 6.860 | 7.420 | 9,466,400 | 7.0654 | -6.91% |
| 2026-07-10 | 0 | 7.380 | 7.380 | 7.420 | 7.380 | 8.180 | 19,900,790 | 155,978,075 | 7.8378 | 7.380 | 7.380 | 7.420 | 7.380 | 8.180 | 19,900,790 | 7.8378 | -5.38% |
| 2026-07-09 | 0 | 7.800 | 7.800 | 7.820 | 7.790 | 8.350 | 8,677,600 | 69,746,312 | 8.0375 | 7.800 | 7.800 | 7.820 | 7.790 | 8.350 | 8,677,600 | 8.0375 | -6.92% |
| 2026-07-08 | 0 | 8.380 | 8.380 | 8.390 | 8.350 | 8.980 | 9,305,200 | 80,592,570 | 8.6610 | 8.380 | 8.380 | 8.390 | 8.350 | 8.980 | 9,305,200 | 8.6610 | -7.40% |
| 2026-07-07 | 0 | 9.050 | 9.050 | 9.060 | 8.540 | 10.45 | 25,841,400 | 240,002,390 | 9.2875 | 9.050 | 9.050 | 9.060 | 8.540 | 10.45 | 25,841,400 | 9.2875 | 1.91% |
| 2026-07-06 | 0 | 8.880 | 8.880 | 8.910 | 8.850 | 9.590 | 8,788,410 | 79,739,042 | 9.0732 | 8.880 | 8.880 | 8.910 | 8.850 | 9.590 | 8,788,410 | 9.0732 | -6.03% |
| 2026-07-03 | 0 | 9.450 | 9.450 | 9.460 | 9.090 | 9.720 | 15,869,600 | 148,694,852 | 9.3698 | 9.450 | 9.450 | 9.460 | 9.090 | 9.720 | 15,869,600 | 9.3698 | -1.56% |
| 2026-07-02 | 0 | 9.600 | 9.600 | 9.620 | 9.590 | 12.18 | 16,525,200 | 168,951,246 | 10.224 | 9.600 | 9.600 | 9.620 | 9.590 | 12.18 | 16,525,200 | 10.224 | -20.79% |
| 2026-06-30 | 0 | 12.12 | 12.12 | 12.19 | 12.08 | 13.69 | 5,034,600 | 62,569,058 | 12.428 | 12.12 | 12.12 | 12.19 | 12.08 | 13.69 | 5,034,600 | 12.428 | -10.02% |
| 2026-06-29 | 0 | 13.47 | 13.46 | 13.47 | 13.40 | 14.60 | 5,351,600 | 75,757,052 | 14.156 | 13.47 | 13.46 | 13.47 | 13.40 | 14.60 | 5,351,600 | 14.156 | -4.13% |
| 2026-06-26 | 0 | 14.05 | 14.05 | 14.06 | 13.04 | 14.57 | 5,544,800 | 77,723,935 | 14.017 | 14.05 | 14.05 | 14.06 | 13.04 | 14.57 | 5,544,800 | 14.017 | 1.89% |
| 2026-06-25 | 0 | 13.79 | 13.74 | 13.79 | 12.71 | 14.50 | 6,780,200 | 93,390,240 | 13.774 | 13.79 | 13.74 | 13.79 | 12.71 | 14.50 | 6,780,200 | 13.774 | 4.31% |
| 2026-06-24 | 0 | 13.22 | 13.22 | 13.25 | 13.18 | 14.80 | 5,575,800 | 78,174,784 | 14.020 | 13.22 | 13.22 | 13.25 | 13.18 | 14.80 | 5,575,800 | 14.020 | -5.30% |
| 2026-06-23 | 0 | 13.96 | 13.96 | 13.99 | 13.31 | 18.00 | 15,235,800 | 230,179,990 | 15.108 | 13.96 | 13.96 | 13.99 | 13.31 | 18.00 | 15,235,800 | 15.108 | -6.18% |
| 2026-06-22 | 0 | 14.88 | 14.85 | 14.88 | 13.29 | 16.73 | 19,532,400 | 296,809,518 | 15.196 | 14.88 | 14.85 | 14.88 | 13.29 | 16.73 | 19,532,400 | 15.196 | 7.36% |
| 2026-06-18 | 0 | 13.86 | 13.86 | 13.90 | 12.87 | 17.41 | 50,633,000 | 770,845,427 | 15.224 | 13.86 | 13.86 | 13.90 | 12.87 | 17.41 | 50,633,000 | 15.224 | 11.41% |
| 2026-06-17 | 0 | 12.44 | 12.43 | 12.44 | 11.20 | 12.44 | 6,953,800 | 82,051,569 | 11.800 | 12.44 | 12.43 | 12.44 | 11.20 | 12.44 | 6,953,800 | 11.800 | 5.60% |
| 2026-06-16 | 0 | 11.78 | 11.77 | 11.78 | 11.68 | 13.10 | 7,100,800 | 86,328,964 | 12.158 | 11.78 | 11.77 | 11.78 | 11.68 | 13.10 | 7,100,800 | 12.158 | -9.18% |
| 2026-06-15 | 0 | 12.97 | 12.96 | 12.97 | 12.93 | 13.96 | 4,210,000 | 56,238,496 | 13.358 | 12.97 | 12.96 | 12.97 | 12.93 | 13.96 | 4,210,000 | 13.358 | -5.60% |
| 2026-06-12 | 0 | 13.74 | 13.74 | 13.79 | 13.72 | 14.90 | 6,982,200 | 99,841,735 | 14.299 | 13.74 | 13.74 | 13.79 | 13.72 | 14.90 | 6,982,200 | 14.299 | -3.38% |
| 2026-06-11 | 0 | 14.22 | 14.21 | 14.22 | 13.60 | 15.40 | 6,563,800 | 92,456,570 | 14.086 | 14.22 | 14.21 | 14.22 | 13.60 | 15.40 | 6,563,800 | 14.086 | -4.88% |
| 2026-06-10 | 0 | 14.95 | 14.93 | 14.95 | 14.60 | 17.00 | 14,383,800 | 223,403,539 | 15.532 | 14.95 | 14.93 | 14.95 | 14.60 | 17.00 | 14,383,800 | 15.532 | 0.34% |
| 2026-06-09 | 0 | 14.90 | 14.90 | 14.92 | 14.46 | 17.45 | 9,415,676 | 143,036,399 | 15.191 | 14.90 | 14.90 | 14.92 | 14.46 | 17.45 | 9,415,676 | 15.191 | -11.99% |
| 2026-06-08 | 0 | 16.93 | 16.93 | 16.94 | 16.72 | 18.72 | 10,540,800 | 184,865,376 | 17.538 | 16.93 | 16.93 | 16.94 | 16.72 | 18.72 | 10,540,800 | 17.538 | -10.85% |
| 2026-06-05 | 0 | 18.99 | 18.99 | 19.00 | 18.58 | 27.50 | 61,407,800 | 1,434,159,310 | 23.355 | 18.99 | 18.99 | 19.00 | 18.58 | 27.50 | 61,407,800 | 23.355 | 5.21% |
| 2026-06-04 | 0 | 18.05 | 18.05 | 18.10 | 17.40 | 19.17 | 3,319,600 | 59,907,252 | 18.047 | 18.05 | 18.05 | 18.10 | 17.40 | 19.17 | 3,319,600 | 18.047 | -1.63% |
| 2026-06-03 | 0 | 18.35 | 18.35 | 18.40 | 18.18 | 19.30 | 2,559,800 | 47,825,457 | 18.683 | 18.35 | 18.35 | 18.40 | 18.18 | 19.30 | 2,559,800 | 18.683 | -2.24% |
| 2026-06-02 | 0 | 18.77 | 18.72 | 18.78 | 18.08 | 21.16 | 2,637,800 | 50,603,294 | 19.184 | 18.77 | 18.72 | 18.78 | 18.08 | 21.16 | 2,637,800 | 19.184 | -5.87% |
| 2026-06-01 | 0 | 19.94 | 19.94 | 19.98 | 19.88 | 24.32 | 3,796,000 | 80,501,064 | 21.207 | 19.94 | 19.94 | 19.98 | 19.88 | 24.32 | 3,796,000 | 21.207 | -17.47% |
| 2026-05-29 | 0 | 24.16 | 23.90 | 24.16 | 23.60 | 25.88 | 2,382,600 | 58,831,240 | 24.692 | 24.16 | 23.90 | 24.16 | 23.60 | 25.88 | 2,382,600 | 24.692 | -0.17% |
| 2026-05-28 | 0 | 24.20 | 24.08 | 24.20 | 23.56 | 24.90 | 2,465,800 | 59,940,108 | 24.309 | 24.20 | 24.08 | 24.20 | 23.56 | 24.90 | 2,465,800 | 24.309 | 0.25% |
| 2026-05-27 | 0 | 24.14 | 24.00 | 24.14 | 23.16 | 25.28 | 1,829,200 | 44,091,234 | 24.104 | 24.14 | 24.00 | 24.14 | 23.16 | 25.28 | 1,829,200 | 24.104 | 0.58% |
| 2026-05-26 | 0 | 24.00 | 23.94 | 24.00 | 22.00 | 25.24 | 1,620,600 | 39,191,492 | 24.183 | 24.00 | 23.94 | 24.00 | 22.00 | 25.24 | 1,620,600 | 24.183 | -0.74% |
| 2026-05-22 | 0 | 24.18 | 24.14 | 24.18 | 23.68 | 24.56 | 1,703,200 | 40,972,274 | 24.056 | 24.18 | 24.14 | 24.18 | 23.68 | 24.56 | 1,703,200 | 24.056 | 0.00% |
| 2026-05-21 | 0 | 24.18 | 24.12 | 24.18 | 24.10 | 27.26 | 3,324,600 | 83,601,838 | 25.146 | 24.18 | 24.12 | 24.18 | 24.10 | 27.26 | 3,324,600 | 25.146 | -10.31% |
| 2026-05-20 | 0 | 26.96 | 26.94 | 26.96 | 26.04 | 29.80 | 2,545,400 | 69,333,810 | 27.239 | 26.96 | 26.94 | 26.96 | 26.04 | 29.80 | 2,545,400 | 27.239 | -3.78% |
| 2026-05-19 | 0 | 28.02 | 27.90 | 28.02 | 26.90 | 31.00 | 5,204,600 | 147,427,939 | 28.326 | 28.02 | 27.90 | 28.02 | 26.90 | 31.00 | 5,204,600 | 28.326 | -1.41% |
| 2026-05-18 | 0 | 28.42 | 28.42 | 28.44 | 24.52 | 30.20 | 8,773,200 | 239,747,238 | 27.327 | 28.42 | 28.42 | 28.44 | 24.52 | 30.20 | 8,773,200 | 27.327 | 12.15% |
| 2026-05-15 | 0 | 25.34 | 25.34 | 25.56 | 25.02 | 28.38 | 6,203,200 | 166,716,016 | 26.876 | 25.34 | 25.34 | 25.56 | 25.02 | 28.38 | 6,203,200 | 26.876 | -4.09% |
| 2026-05-14 | 0 | 26.42 | 26.26 | 26.42 | 25.26 | 29.60 | 8,195,600 | 220,920,965 | 26.956 | 26.42 | 26.26 | 26.42 | 25.26 | 29.60 | 8,195,600 | 26.956 | -9.89% |
| 2026-05-13 | 0 | 29.32 | 29.32 | 29.34 | 28.84 | 39.62 | 7,422,200 | 244,845,598 | 32.988 | 29.32 | 29.32 | 29.34 | 28.84 | 39.62 | 7,422,200 | 32.988 | -24.20% |
| 2026-05-12 | 0 | 38.68 | 38.60 | 38.68 | 38.10 | 42.16 | 2,647,800 | 106,343,228 | 40.163 | 38.68 | 38.60 | 38.68 | 38.10 | 42.16 | 2,647,800 | 40.163 | -2.52% |
| 2026-05-11 | 0 | 39.68 | 39.68 | 39.76 | 36.00 | 41.24 | 4,214,200 | 163,117,568 | 38.707 | 39.68 | 39.68 | 39.76 | 36.00 | 41.24 | 4,214,200 | 38.707 | -1.34% |
| 2026-05-08 | 0 | 40.22 | 40.14 | 40.22 | 38.76 | 45.80 | 5,136,800 | 212,928,076 | 41.452 | 40.22 | 40.14 | 40.22 | 38.76 | 45.80 | 5,136,800 | 41.452 | 2.08% |
| 2026-05-07 | 0 | 39.40 | 39.30 | 39.40 | 37.00 | 40.70 | 1,256,000 | 49,230,132 | 39.196 | 39.40 | 39.30 | 39.40 | 37.00 | 40.70 | 1,256,000 | 39.196 | -0.56% |
| 2026-05-06 | 0 | 39.62 | 39.62 | 39.90 | 39.56 | 54.70 | 2,760,000 | 115,978,554 | 42.021 | 39.62 | 39.62 | 39.90 | 39.56 | 54.70 | 2,760,000 | 42.021 | -31.33% |
| 2026-05-05 | 0 | 57.70 | 57.65 | 57.70 | 55.80 | 68.90 | 1,979,000 | 121,636,270 | 61.464 | 57.70 | 57.65 | 57.70 | 55.80 | 68.90 | 1,979,000 | 61.464 | -7.53% |
| 2026-05-04 | 0 | 62.40 | 62.35 | 62.40 | 53.00 | 65.10 | 2,451,600 | 146,099,520 | 59.594 | 62.40 | 62.35 | 62.40 | 53.00 | 65.10 | 2,451,600 | 59.594 | 18.86% |
| 2026-04-30 | 0 | 52.50 | 51.80 | 52.50 | 51.00 | 52.85 | 785,400 | 40,984,950 | 52.184 | 52.50 | 51.80 | 52.50 | 51.00 | 52.85 | 785,400 | 52.184 | 2.24% |
| 2026-04-29 | 0 | 51.35 | 50.85 | 51.35 | 50.40 | 52.90 | 1,159,400 | 59,668,540 | 51.465 | 51.35 | 50.85 | 51.35 | 50.40 | 52.90 | 1,159,400 | 51.465 | 0.79% |
| 2026-04-28 | 0 | 50.95 | 50.70 | 50.95 | 49.34 | 52.70 | 1,097,600 | 56,033,762 | 51.051 | 50.95 | 50.70 | 50.95 | 49.34 | 52.70 | 1,097,600 | 51.051 | 1.29% |
| 2026-04-27 | 0 | 50.30 | 50.20 | 50.30 | 48.80 | 54.45 | 1,643,400 | 83,237,528 | 50.650 | 50.30 | 50.20 | 50.30 | 48.80 | 54.45 | 1,643,400 | 50.650 | 0.10% |
| 2026-04-24 | 0 | 50.25 | 50.00 | 50.25 | 45.14 | 51.55 | 2,354,400 | 114,302,014 | 48.548 | 50.25 | 50.00 | 50.25 | 45.14 | 51.55 | 2,354,400 | 48.548 | 0.00% |
| 2026-04-23 | 0 | 50.25 | 50.25 | 50.45 | 48.52 | 51.15 | 808,800 | 40,431,150 | 49.989 | 50.25 | 50.25 | 50.45 | 48.52 | 51.15 | 808,800 | 49.989 | 0.00% |
| 2026-04-22 | 0 | 50.25 | 50.20 | 50.25 | 48.38 | 61.40 | 1,956,600 | 101,457,776 | 51.854 | 50.25 | 50.20 | 50.25 | 48.38 | 61.40 | 1,956,600 | 51.854 | -16.60% |
| 2026-04-21 | 0 | 60.25 | 60.20 | 60.25 | 56.35 | 63.95 | 2,037,600 | 123,361,770 | 60.543 | 60.25 | 60.20 | 60.25 | 56.35 | 63.95 | 2,037,600 | 60.543 | -0.25% |
| 2026-04-20 | 0 | 60.40 | 60.40 | 60.45 | 55.10 | 158.5 | 3,577,600 | 260,895,040 | 72.925 | 60.40 | 60.40 | 60.45 | 55.10 | 158.5 | 3,577,600 | 72.925 | -60.34% |
| 2026-04-17 | 0 | 152.3 | 152.1 | 152.3 | 150.5 | 156.7 | 227,400 | 34,794,880 | 153.01 | 152.3 | 152.1 | 152.3 | 150.5 | 156.7 | 227,400 | 153.01 | -0.65% |
| 2026-04-16 | 0 | 153.3 | 153.0 | 153.3 | 147.2 | 153.3 | 202,800 | 30,832,640 | 152.03 | 153.3 | 153.0 | 153.3 | 147.2 | 153.3 | 202,800 | 152.03 | 1.39% |
| 2026-04-15 | 0 | 151.2 | 150.8 | 151.2 | 146.4 | 151.9 | 327,800 | 49,040,140 | 149.60 | 151.2 | 150.8 | 151.2 | 146.4 | 151.9 | 327,800 | 149.60 | 2.51% |
| 2026-04-14 | 0 | 147.5 | 146.8 | 147.5 | 145.6 | 147.9 | 325,400 | 47,869,320 | 147.11 | 147.5 | 146.8 | 147.5 | 145.6 | 147.9 | 325,400 | 147.11 | 1.65% |
| 2026-04-13 | 0 | 145.1 | 144.6 | 145.1 | 139.6 | 147.8 | 399,600 | 57,878,500 | 144.84 | 145.1 | 144.6 | 145.1 | 139.6 | 147.8 | 399,600 | 144.84 | -0.34% |
| 2026-04-10 | 0 | 145.6 | 145.1 | 145.6 | 142.0 | 146.4 | 266,200 | 38,650,220 | 145.19 | 145.6 | 145.1 | 145.6 | 142.0 | 146.4 | 266,200 | 145.19 | 1.53% |
| 2026-04-09 | 0 | 143.4 | 143.4 | 143.5 | 139.3 | 148.7 | 307,600 | 44,849,460 | 145.80 | 143.4 | 143.4 | 143.5 | 139.3 | 148.7 | 307,600 | 145.80 | -2.58% |
| 2026-04-08 | 0 | 147.2 | 146.1 | 147.2 | 140.4 | 147.2 | 317,000 | 45,875,320 | 144.72 | 147.2 | 146.1 | 147.2 | 140.4 | 147.2 | 317,000 | 144.72 | 3.74% |
| 2026-04-02 | 0 | 141.9 | 141.3 | 141.9 | 139.2 | 149.2 | 279,800 | 40,259,970 | 143.89 | 141.9 | 141.3 | 141.9 | 139.2 | 149.2 | 279,800 | 143.89 | -4.19% |
| 2026-04-01 | 0 | 148.1 | 147.3 | 148.2 | 144.9 | 154.3 | 503,400 | 75,420,502 | 149.82 | 148.1 | 147.3 | 148.2 | 144.9 | 154.3 | 503,400 | 149.82 | -1.27% |
| 2026-03-31 | 0 | 150.0 | 149.7 | 150.0 | 146.3 | 159.7 | 336,600 | 50,904,720 | 151.23 | 150.0 | 149.7 | 150.0 | 146.3 | 159.7 | 336,600 | 151.23 | -4.52% |
| 2026-03-30 | 0 | 157.1 | 156.9 | 157.1 | 153.8 | 161.5 | 546,600 | 86,015,860 | 157.37 | 157.1 | 156.9 | 157.1 | 153.8 | 161.5 | 546,600 | 157.37 | -2.36% |
| 2026-03-27 | 0 | 160.9 | 160.5 | 161.0 | 150.6 | 162.7 | 621,600 | 99,407,680 | 159.92 | 160.9 | 160.5 | 161.0 | 150.6 | 162.7 | 621,600 | 159.92 | 7.12% |
| 2026-03-26 | 0 | 150.2 | 150.2 | 150.3 | 143.1 | 156.9 | 364,600 | 54,666,720 | 149.94 | 150.2 | 150.2 | 150.3 | 143.1 | 156.9 | 364,600 | 149.94 | -3.96% |
| 2026-03-25 | 0 | 156.4 | 155.5 | 156.5 | 145.3 | 156.6 | 577,000 | 88,254,364 | 152.95 | 156.4 | 155.5 | 156.5 | 145.3 | 156.6 | 577,000 | 152.95 | 6.83% |
| 2026-03-24 | 0 | 146.4 | 146.3 | 146.6 | 143.0 | 149.8 | 573,600 | 83,792,300 | 146.08 | 146.4 | 146.3 | 146.6 | 143.0 | 149.8 | 573,600 | 146.08 | 1.39% |
| 2026-03-23 | 0 | 144.4 | 144.4 | 144.5 | 137.2 | 146.7 | 585,600 | 83,376,140 | 142.38 | 144.4 | 144.4 | 144.5 | 137.2 | 146.7 | 585,600 | 142.38 | -0.89% |
| 2026-03-20 | 0 | 145.7 | 145.5 | 145.7 | 135.2 | 146.8 | 786,000 | 111,574,432 | 141.95 | 145.7 | 145.5 | 145.7 | 135.2 | 146.8 | 786,000 | 141.95 | 4.37% |
| 2026-03-19 | 0 | 139.6 | 139.6 | 139.9 | 121.2 | 140.9 | 894,000 | 118,857,050 | 132.95 | 139.6 | 139.6 | 139.9 | 121.2 | 140.9 | 894,000 | 132.95 | 11.95% |
| 2026-03-18 | 0 | 124.7 | 124.3 | 124.7 | 119.3 | 126.7 | 544,600 | 67,228,380 | 123.45 | 124.7 | 124.3 | 124.7 | 119.3 | 126.7 | 544,600 | 123.45 | -1.50% |
| 2026-03-17 | 0 | 126.6 | 126.6 | 126.9 | 117.8 | 133.2 | 623,200 | 79,233,680 | 127.14 | 126.6 | 126.6 | 126.9 | 117.8 | 133.2 | 623,200 | 127.14 | 8.30% |
| 2026-03-16 | 0 | 116.9 | 116.9 | 117.0 | 114.5 | 131.7 | 544,800 | 68,124,471 | 125.04 | 116.9 | 116.9 | 117.0 | 114.5 | 131.7 | 544,800 | 125.04 | -9.59% |
| 2026-03-13 | 0 | 129.3 | 129.3 | 129.6 | 123.5 | 131.5 | 1,069,200 | 136,291,960 | 127.47 | 129.3 | 129.3 | 129.6 | 123.5 | 131.5 | 1,069,200 | 127.47 | 4.27% |
| 2026-03-12 | 0 | 124.0 | 123.9 | 124.5 | 109.9 | 126.4 | 1,050,100 | 126,733,180 | 120.69 | 124.0 | 123.9 | 124.5 | 109.9 | 126.4 | 1,050,100 | 120.69 | 12.83% |
| 2026-03-11 | 0 | 109.9 | 109.5 | 110.2 | 100.9 | 111.0 | 428,400 | 45,028,380 | 105.11 | 109.9 | 109.5 | 110.2 | 100.9 | 111.0 | 428,400 | 105.11 | 8.38% |
| 2026-03-10 | 0 | 101.4 | 100.8 | 101.4 | 95.80 | 104.0 | 555,400 | 56,049,050 | 100.92 | 101.4 | 100.8 | 101.4 | 95.80 | 104.0 | 555,400 | 100.92 | 0.30% |
| 2026-03-09 | 0 | 101.1 | 101.0 | 101.1 | 85.70 | 101.9 | 877,300 | 82,767,975 | 94.344 | 101.1 | 101.0 | 101.1 | 85.70 | 101.9 | 877,300 | 94.344 | 16.68% |
| 2026-03-06 | 0 | 86.65 | 86.65 | 87.60 | 81.00 | 95.00 | 526,400 | 47,936,020 | 91.064 | 86.65 | 86.65 | 87.60 | 81.00 | 95.00 | 526,400 | 91.064 | -8.11% |
| 2026-03-05 | 0 | 94.30 | 94.20 | 94.60 | 93.75 | 95.65 | 352,800 | 33,423,540 | 94.738 | 94.30 | 94.20 | 94.60 | 93.75 | 95.65 | 352,800 | 94.738 | -1.05% |
| 2026-03-04 | 0 | 95.30 | 94.90 | 95.30 | 93.15 | 96.20 | 351,800 | 33,340,420 | 94.771 | 95.30 | 94.90 | 95.30 | 93.15 | 96.20 | 351,800 | 94.771 | 0.37% |
| 2026-03-03 | 0 | 94.95 | 94.75 | 95.00 | 92.95 | 95.65 | 345,000 | 32,607,460 | 94.514 | 94.95 | 94.75 | 95.00 | 92.95 | 95.65 | 345,000 | 94.514 | 3.66% |
| 2026-03-02 | 0 | 91.60 | 91.45 | 91.60 | 89.55 | 92.35 | 421,600 | 38,243,155 | 90.710 | 91.60 | 91.45 | 91.60 | 89.55 | 92.35 | 421,600 | 90.710 | 0.71% |
| 2026-02-27 | 0 | 90.95 | 90.75 | 90.95 | 89.85 | 92.65 | 391,600 | 35,524,070 | 90.715 | 90.95 | 90.75 | 90.95 | 89.85 | 92.65 | 391,600 | 90.715 | -1.14% |
| 2026-02-26 | 0 | 92.00 | 91.70 | 92.00 | 89.90 | 92.30 | 350,400 | 32,066,170 | 91.513 | 92.00 | 91.70 | 92.00 | 89.90 | 92.30 | 350,400 | 91.513 | 2.17% |
| 2026-02-25 | 0 | 90.05 | 89.90 | 90.35 | 88.35 | 90.30 | 407,600 | 36,568,200 | 89.716 | 90.05 | 89.90 | 90.35 | 88.35 | 90.30 | 407,600 | 89.716 | 2.39% |
| 2026-02-24 | 0 | 87.95 | 87.90 | 87.95 | 83.85 | 88.05 | 428,000 | 36,945,868 | 86.322 | 87.95 | 87.90 | 87.95 | 83.85 | 88.05 | 428,000 | 86.322 | 2.63% |
| 2026-02-23 | 0 | 85.70 | 85.60 | 85.70 | 80.20 | 85.70 | 397,000 | 33,082,110 | 83.330 | 85.70 | 85.60 | 85.70 | 80.20 | 85.70 | 397,000 | 83.330 | 4.83% |
| 2026-02-20 | 0 | 81.75 | 81.20 | 81.95 | 79.80 | 85.35 | 427,200 | 35,369,710 | 82.794 | 81.75 | 81.20 | 81.95 | 79.80 | 85.35 | 427,200 | 82.794 | -3.65% |
| 2026-02-16 | 0 | 84.85 | 84.85 | 85.30 | 78.90 | 85.55 | 126,600 | 10,397,590 | 82.129 | 84.85 | 84.85 | 85.30 | 78.90 | 85.55 | 126,600 | 82.129 | 6.13% |
| 2026-02-13 | 0 | 79.95 | 79.70 | 79.95 | 76.55 | 81.00 | 394,000 | 31,099,730 | 78.933 | 79.95 | 79.70 | 79.95 | 76.55 | 81.00 | 394,000 | 78.933 | 0.76% |
| 2026-02-12 | 0 | 79.35 | 79.05 | 79.35 | 75.25 | 79.35 | 300,400 | 23,382,482 | 77.838 | 79.35 | 79.05 | 79.35 | 75.25 | 79.35 | 300,400 | 77.838 | 4.61% |
| 2026-02-11 | 0 | 75.85 | 75.45 | 75.95 | 72.50 | 93.10 | 509,400 | 39,559,010 | 77.658 | 75.85 | 75.45 | 75.95 | 72.50 | 93.10 | 509,400 | 77.658 | -17.37% |
| 2026-02-10 | 0 | 91.80 | 91.60 | 91.80 | 90.10 | 98.85 | 315,200 | 29,789,270 | 94.509 | 91.80 | 91.60 | 91.80 | 90.10 | 98.85 | 315,200 | 94.509 | -6.42% |
| 2026-02-09 | 0 | 98.10 | 97.85 | 98.10 | 95.35 | 98.35 | 411,400 | 40,079,155 | 97.421 | 98.10 | 97.85 | 98.10 | 95.35 | 98.35 | 411,400 | 97.421 | 3.05% |
| 2026-02-06 | 0 | 95.20 | 94.95 | 95.20 | 90.80 | 95.20 | 421,544 | 39,283,651 | 93.190 | 95.20 | 94.95 | 95.20 | 90.80 | 95.20 | 421,544 | 93.190 | 1.82% |
| 2026-02-05 | 0 | 93.50 | 93.00 | 93.65 | 92.05 | 95.60 | 225,200 | 21,074,491 | 93.581 | 93.50 | 93.00 | 93.65 | 92.05 | 95.60 | 225,200 | 93.581 | -1.89% |
| 2026-02-04 | 0 | 95.30 | 95.10 | 95.30 | 93.70 | 96.35 | 247,000 | 23,427,530 | 94.848 | 95.30 | 95.10 | 95.30 | 93.70 | 96.35 | 247,000 | 94.848 | 0.74% |
| 2026-02-03 | 0 | 94.60 | 94.60 | 94.75 | 93.55 | 99.50 | 326,800 | 31,671,810 | 96.915 | 94.60 | 94.60 | 94.75 | 93.55 | 99.50 | 326,800 | 96.915 | -2.77% |
| 2026-02-02 | 0 | 97.30 | 96.95 | 97.30 | 96.25 | 99.65 | 326,600 | 31,846,702 | 97.510 | 97.30 | 96.95 | 97.30 | 96.25 | 99.65 | 326,600 | 97.510 | -2.21% |
| 2026-01-30 | 0 | 99.50 | 99.15 | 99.50 | 98.30 | 102.4 | 231,200 | 23,104,680 | 99.934 | 99.50 | 99.15 | 99.50 | 98.30 | 102.4 | 231,200 | 99.934 | -2.83% |
| 2026-01-29 | 0 | 102.4 | 101.7 | 102.6 | 101.8 | 103.2 | 234,400 | 24,082,235 | 102.74 | 102.4 | 101.7 | 102.6 | 101.8 | 103.2 | 234,400 | 102.74 | -0.58% |
| 2026-01-28 | 0 | 103.0 | 102.7 | 103.0 | 101.5 | 106.6 | 235,600 | 24,318,110 | 103.22 | 103.0 | 102.7 | 103.0 | 101.5 | 106.6 | 235,600 | 103.22 | -0.48% |
| 2026-01-27 | 0 | 103.5 | 103.1 | 103.7 | 98.55 | 103.7 | 228,200 | 23,082,700 | 101.15 | 103.5 | 103.1 | 103.7 | 98.55 | 103.7 | 228,200 | 101.15 | 4.02% |
| 2026-01-26 | 0 | 99.50 | 98.40 | 99.80 | 98.15 | 100.8 | 422,600 | 41,923,125 | 99.203 | 99.50 | 98.40 | 99.80 | 98.15 | 100.8 | 422,600 | 99.203 | -1.29% |
| 2026-01-23 | 0 | 100.8 | 100.5 | 100.8 | 99.25 | 107.2 | 558,120 | 56,596,521 | 101.41 | 100.8 | 100.5 | 100.8 | 99.25 | 107.2 | 558,120 | 101.41 | -5.53% |
| 2026-01-22 | 0 | 106.7 | 106.2 | 106.8 | 105.2 | 107.5 | 366,600 | 39,012,780 | 106.42 | 106.7 | 106.2 | 106.8 | 105.2 | 107.5 | 366,600 | 106.42 | 0.47% |
| 2026-01-21 | 0 | 106.2 | 106.1 | 106.2 | 104.0 | 109.0 | 324,400 | 34,230,340 | 105.52 | 106.2 | 106.1 | 106.2 | 104.0 | 109.0 | 324,400 | 105.52 | -0.47% |
| 2026-01-20 | 0 | 106.7 | 106.2 | 106.7 | 104.0 | 112.3 | 318,000 | 34,192,300 | 107.52 | 106.7 | 106.2 | 106.7 | 104.0 | 112.3 | 318,000 | 107.52 | -0.65% |
| 2026-01-19 | 0 | 107.4 | 107.2 | 107.4 | 105.8 | 111.5 | 376,200 | 40,647,780 | 108.05 | 107.4 | 107.2 | 107.4 | 105.8 | 111.5 | 376,200 | 108.05 | -3.16% |
| 2026-01-16 | 0 | 110.9 | 110.8 | 111.8 | 102.8 | 113.8 | 522,600 | 56,935,944 | 108.95 | 110.9 | 110.8 | 111.8 | 102.8 | 113.8 | 522,600 | 108.95 | 8.30% |
| 2026-01-15 | 0 | 102.4 | 102.4 | 102.5 | 97.55 | 103.0 | 360,600 | 36,019,060 | 99.886 | 102.4 | 102.4 | 102.5 | 97.55 | 103.0 | 360,600 | 99.886 | 3.85% |
| 2026-01-14 | 0 | 98.60 | 98.60 | 98.70 | 91.05 | 99.95 | 584,000 | 56,336,480 | 96.467 | 98.60 | 98.60 | 98.70 | 91.05 | 99.95 | 584,000 | 96.467 | 8.53% |
| 2026-01-13 | 0 | 90.85 | 90.40 | 90.85 | 86.00 | 90.95 | 551,000 | 49,331,480 | 89.531 | 90.85 | 90.40 | 90.85 | 86.00 | 90.95 | 551,000 | 89.531 | 5.03% |
| 2026-01-12 | 0 | 86.50 | 85.20 | 86.50 | 83.40 | 87.45 | 330,738 | 28,293,598 | 85.547 | 86.50 | 85.20 | 86.50 | 83.40 | 87.45 | 330,738 | 85.547 | -0.52% |
| 2026-01-09 | 0 | 86.95 | 86.65 | 86.95 | 86.60 | 92.00 | 529,600 | 47,354,270 | 89.415 | 86.95 | 86.65 | 86.95 | 86.60 | 92.00 | 529,600 | 89.415 | -1.47% |
| 2026-01-08 | 0 | 88.25 | 88.00 | 88.30 | 82.75 | 88.25 | 601,800 | 51,110,460 | 84.929 | 88.25 | 88.00 | 88.30 | 82.75 | 88.25 | 601,800 | 84.929 | 5.88% |
| 2026-01-07 | 0 | 83.35 | 83.10 | 83.35 | 79.30 | 84.65 | 570,900 | 47,032,155 | 82.382 | 83.35 | 83.10 | 83.35 | 79.30 | 84.65 | 570,900 | 82.382 | 2.40% |
| 2026-01-06 | 0 | 81.40 | 80.55 | 81.40 | 78.05 | 81.60 | 467,200 | 37,446,240 | 80.150 | 81.40 | 80.55 | 81.40 | 78.05 | 81.60 | 467,200 | 80.150 | 1.88% |
| 2026-01-05 | 0 | 79.90 | 79.60 | 79.90 | 70.00 | 80.00 | 465,400 | 35,935,465 | 77.214 | 79.90 | 79.60 | 79.90 | 70.00 | 80.00 | 465,400 | 77.214 | 6.96% |
| 2026-01-02 | 0 | 74.70 | 74.30 | 74.70 | 67.30 | 75.00 | 419,800 | 29,856,840 | 71.122 | 74.70 | 74.30 | 74.70 | 67.30 | 75.00 | 419,800 | 71.122 | 8.97% |
| 2025-12-31 | 0 | 68.55 | 67.70 | 68.55 | 66.00 | 68.55 | 215,240 | 14,598,752 | 67.825 | 68.55 | 67.70 | 68.55 | 66.00 | 68.55 | 215,240 | 67.825 | 2.31% |
| 2025-12-30 | 0 | 67.00 | 66.05 | 67.00 | 60.00 | 67.20 | 421,400 | 27,066,990 | 64.231 | 67.00 | 66.05 | 67.00 | 60.00 | 67.20 | 421,400 | 64.231 | 7.20% |
| 2025-12-29 | 0 | 62.50 | 62.20 | 62.50 | 60.00 | 69.45 | 511,600 | 32,416,820 | 63.364 | 62.50 | 62.20 | 62.50 | 60.00 | 69.45 | 511,600 | 63.364 | -6.44% |
| 2025-12-24 | 0 | 66.80 | 66.65 | 66.80 | 55.95 | 69.60 | 717,200 | 46,058,595 | 64.220 | 66.80 | 66.65 | 66.80 | 55.95 | 69.60 | 717,200 | 64.220 | 13.80% |
| 2025-12-23 | 0 | 58.70 | 58.70 | 58.75 | 49.00 | 59.80 | 6,239,600 | 320,166,518 | 51.312 | 58.70 | 58.70 | 58.75 | 49.00 | 59.80 | 6,239,600 | 51.312 |
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.