Yunnan Jinxun Resources Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03636 | 2026-01-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0 | 5.445 | 5.440 | 5.490 | 5.060 | 5.550 | 164,500 | 881,524 | 5.3588 | 5.445 | 5.440 | 5.490 | 5.060 | 5.550 | 164,500 | 5.3588 | 4.71% |
| 2026-11-03 | 0 | 5.200 | 5.200 | 5.215 | 5.110 | 5.425 | 213,500 | 1,120,279 | 5.2472 | 5.200 | 5.200 | 5.215 | 5.110 | 5.425 | 213,500 | 5.2472 | -0.95% |
| 2026-11-02 | 0 | 5.250 | 5.250 | 5.320 | 5.210 | 5.530 | 179,900 | 952,586 | 5.2951 | 5.250 | 5.250 | 5.320 | 5.210 | 5.530 | 179,900 | 5.2951 | -1.13% |
| 2026-10-30 | 0 | 5.310 | 5.470 | 5.500 | 5.305 | 5.560 | 406,300 | 2,213,421 | 5.4478 | 5.310 | 5.470 | 5.500 | 5.305 | 5.560 | 406,300 | 5.4478 | -3.63% |
| 2026-10-29 | 0 | 5.510 | 5.510 | 5.560 | 5.460 | 5.830 | 590,200 | 3,284,749 | 5.5655 | 5.510 | 5.510 | 5.560 | 5.460 | 5.830 | 590,200 | 5.5655 | -2.04% |
| 2026-10-28 | 0 | 5.625 | 5.580 | 5.740 | 5.575 | 5.900 | 342,800 | 1,938,027 | 5.6535 | 5.625 | 5.580 | 5.740 | 5.575 | 5.900 | 342,800 | 5.6535 | -5.46% |
| 2026-10-27 | 0 | 5.950 | 5.900 | 5.950 | 5.750 | 6.005 | 148,000 | 875,554 | 5.9159 | 5.950 | 5.900 | 5.950 | 5.750 | 6.005 | 148,000 | 5.9159 | 3.84% |
| 2026-10-26 | 0 | 5.730 | 5.730 | 5.870 | 5.510 | 5.915 | 121,100 | 693,638 | 5.7278 | 5.730 | 5.730 | 5.870 | 5.510 | 5.915 | 121,100 | 5.7278 | 0.00% |
| 2026-10-23 | 0 | 5.730 | 5.730 | 5.785 | 5.505 | 5.895 | 134,000 | 763,842 | 5.7003 | 5.730 | 5.730 | 5.785 | 5.505 | 5.895 | 134,000 | 5.7003 | 4.09% |
| 2026-10-22 | 0 | 5.505 | 5.505 | 5.545 | 5.350 | 5.610 | 323,200 | 1,771,273 | 5.4804 | 5.505 | 5.505 | 5.545 | 5.350 | 5.610 | 323,200 | 5.4804 | 0.00% |
| 2026-10-21 | 0 | 5.505 | 5.505 | 5.565 | 5.440 | 6.070 | 396,600 | 2,234,102 | 5.6331 | 5.505 | 5.505 | 5.565 | 5.440 | 6.070 | 396,600 | 5.6331 | -5.09% |
| 2026-10-20 | 0 | 5.800 | 5.800 | 5.915 | 5.800 | 6.325 | 281,800 | 1,707,044 | 6.0576 | 5.800 | 5.800 | 5.915 | 5.800 | 6.325 | 281,800 | 6.0576 | -9.37% |
| 2026-10-16 | 0 | 6.400 | 6.400 | 6.405 | 6.025 | 6.545 | 313,400 | 1,979,748 | 6.3170 | 6.400 | 6.400 | 6.405 | 6.025 | 6.545 | 313,400 | 6.3170 | 1.51% |
| 2026-10-15 | 0 | 6.305 | 6.205 | 6.305 | 6.130 | 6.630 | 222,600 | 1,398,002 | 6.2803 | 6.305 | 6.205 | 6.305 | 6.130 | 6.630 | 222,600 | 6.2803 | -62.74% |
| 2026-10-14 | 0 | 16.92 | 16.50 | 16.92 | 16.42 | 17.39 | 184,400 | 3,091,410 | 16.765 | 16.92 | 16.50 | 16.92 | 16.42 | 17.39 | 184,400 | 16.765 | -0.06% |
| 2026-10-13 | 0 | 16.93 | 16.93 | 16.95 | 16.32 | 16.96 | 29,600 | 493,036 | 16.657 | 16.93 | 16.93 | 16.95 | 16.32 | 16.96 | 29,600 | 16.657 | 1.14% |
| 2026-10-12 | 0 | 16.74 | 16.65 | 16.74 | 16.59 | 17.30 | 125,000 | 2,121,040 | 16.968 | 16.74 | 16.65 | 16.74 | 16.59 | 17.30 | 125,000 | 16.968 | 0.54% |
| 2026-10-09 | 0 | 16.65 | 16.63 | 16.65 | 15.87 | 16.78 | 84,200 | 1,385,407 | 16.454 | 16.65 | 16.63 | 16.65 | 15.87 | 16.78 | 84,200 | 16.454 | 5.38% |
| 2026-10-08 | 0 | 15.80 | 15.80 | 16.10 | 15.56 | 17.03 | 373,400 | 6,044,032 | 16.186 | 15.80 | 15.80 | 16.10 | 15.56 | 17.03 | 373,400 | 16.186 | -5.56% |
| 2026-10-07 | 0 | 16.73 | 16.73 | 17.00 | 16.00 | 17.14 | 142,200 | 2,380,430 | 16.740 | 16.73 | 16.73 | 17.00 | 16.00 | 17.14 | 142,200 | 16.740 | -0.89% |
| 2026-10-06 | 0 | 16.88 | 16.72 | 16.88 | 16.65 | 17.22 | 95,800 | 1,624,296 | 16.955 | 16.88 | 16.72 | 16.88 | 16.65 | 17.22 | 95,800 | 16.955 | 2.93% |
| 2026-10-05 | 0 | 16.40 | 16.40 | 16.54 | 15.17 | 16.50 | 71,200 | 1,140,754 | 16.022 | 16.40 | 16.40 | 16.54 | 15.17 | 16.50 | 71,200 | 16.022 | 5.74% |
| 2026-10-02 | 0 | 15.51 | 15.41 | 15.51 | 15.00 | 15.79 | 78,800 | 1,208,643 | 15.338 | 15.51 | 15.41 | 15.51 | 15.00 | 15.79 | 78,800 | 15.338 | -0.19% |
| 2026-09-30 | 0 | 15.54 | 15.54 | 15.69 | 15.36 | 15.73 | 33,400 | 517,588 | 15.497 | 15.54 | 15.54 | 15.69 | 15.36 | 15.73 | 33,400 | 15.497 | 0.71% |
| 2026-09-29 | 0 | 15.43 | 15.31 | 15.43 | 15.10 | 15.59 | 150,800 | 2,318,402 | 15.374 | 15.43 | 15.31 | 15.43 | 15.10 | 15.59 | 150,800 | 15.374 | -0.45% |
| 2026-09-28 | 0 | 15.50 | 15.50 | 15.51 | 15.50 | 15.90 | 88,200 | 1,380,810 | 15.655 | 15.50 | 15.50 | 15.51 | 15.50 | 15.90 | 88,200 | 15.655 | -4.62% |
| 2026-09-25 | 0 | 16.25 | 16.02 | 16.25 | 15.80 | 16.16 | 38,800 | 620,278 | 15.987 | 16.25 | 16.02 | 16.25 | 15.80 | 16.16 | 38,800 | 15.987 | -0.61% |
| 2026-09-24 | 0 | 16.35 | 16.35 | 16.58 | 16.26 | 17.00 | 87,200 | 1,432,294 | 16.425 | 16.35 | 16.35 | 16.58 | 16.26 | 17.00 | 87,200 | 16.425 | -3.60% |
| 2026-09-23 | 0 | 16.96 | 16.45 | 16.96 | 16.01 | 17.93 | 221,400 | 3,761,220 | 16.988 | 16.96 | 16.45 | 16.96 | 16.01 | 17.93 | 221,400 | 16.988 | -1.11% |
| 2026-09-22 | 0 | 17.15 | 17.15 | 17.30 | 16.37 | 17.59 | 552,600 | 9,353,250 | 16.926 | 17.15 | 17.15 | 17.30 | 16.37 | 17.59 | 552,600 | 16.926 | 5.09% |
| 2026-09-21 | 0 | 16.32 | 16.31 | 16.40 | 15.89 | 16.45 | 552,400 | 8,979,306 | 16.255 | 16.32 | 16.31 | 16.40 | 15.89 | 16.45 | 552,400 | 16.255 | 2.77% |
| 2026-09-18 | 0 | 15.88 | 15.88 | 15.97 | 15.80 | 16.68 | 366,600 | 5,887,373 | 16.059 | 15.88 | 15.88 | 15.97 | 15.80 | 16.68 | 366,600 | 16.059 | -0.13% |
| 2026-09-17 | 0 | 15.90 | 15.90 | 16.19 | 15.72 | 16.64 | 151,000 | 2,414,706 | 15.991 | 15.90 | 15.90 | 16.19 | 15.72 | 16.64 | 151,000 | 15.991 | -4.45% |
| 2026-09-16 | 0 | 16.64 | 16.41 | 16.64 | 15.64 | 16.64 | 76,000 | 1,221,324 | 16.070 | 16.64 | 16.41 | 16.64 | 15.64 | 16.64 | 76,000 | 16.070 | 5.12% |
| 2026-09-15 | 0 | 15.83 | 15.71 | 16.19 | 15.61 | 15.95 | 113,800 | 1,795,546 | 15.778 | 15.83 | 15.71 | 16.19 | 15.61 | 15.95 | 113,800 | 15.778 | -1.06% |
| 2026-09-14 | 0 | 16.00 | 16.00 | 16.01 | 16.00 | 16.70 | 82,200 | 1,338,628 | 16.285 | 16.00 | 16.00 | 16.01 | 16.00 | 16.70 | 82,200 | 16.285 | -3.38% |
| 2026-09-11 | 0 | 16.56 | 16.52 | 16.64 | 16.35 | 17.61 | 232,600 | 3,857,702 | 16.585 | 16.56 | 16.52 | 16.64 | 16.35 | 17.61 | 232,600 | 16.585 | -6.97% |
| 2026-09-10 | 0 | 17.80 | 17.71 | 17.80 | 17.67 | 18.94 | 188,200 | 3,401,576 | 18.074 | 17.80 | 17.71 | 17.80 | 17.67 | 18.94 | 188,200 | 18.074 | -6.02% |
| 2026-09-09 | 0 | 18.94 | 18.87 | 18.94 | 17.00 | 18.95 | 446,200 | 8,100,454 | 18.154 | 18.94 | 18.87 | 18.94 | 17.00 | 18.95 | 446,200 | 18.154 | 13.35% |
| 2026-09-08 | 0 | 16.71 | 16.71 | 16.81 | 16.63 | 17.17 | 153,400 | 2,597,906 | 16.936 | 16.71 | 16.71 | 16.81 | 16.63 | 17.17 | 153,400 | 16.936 | 1.03% |
| 2026-09-07 | 0 | 16.54 | 16.45 | 16.55 | 16.45 | 16.95 | 42,200 | 702,178 | 16.639 | 16.54 | 16.45 | 16.55 | 16.45 | 16.95 | 42,200 | 16.639 | -1.55% |
| 2026-09-04 | 0 | 16.80 | 16.70 | 16.82 | 16.60 | 17.17 | 164,464 | 2,767,514 | 16.827 | 16.80 | 16.70 | 16.82 | 16.60 | 17.17 | 164,464 | 16.827 | 1.94% |
| 2026-09-03 | 0 | 16.48 | 16.37 | 16.48 | 15.93 | 16.94 | 122,600 | 2,020,916 | 16.484 | 16.48 | 16.37 | 16.48 | 15.93 | 16.94 | 122,600 | 16.484 | 3.45% |
| 2026-09-02 | 0 | 15.93 | 15.85 | 15.96 | 15.51 | 16.08 | 76,400 | 1,204,651 | 15.768 | 15.93 | 15.85 | 15.96 | 15.51 | 16.08 | 76,400 | 15.768 | -0.31% |
| 2026-09-01 | 0 | 15.98 | 15.98 | 16.08 | 15.95 | 16.49 | 98,600 | 1,597,004 | 16.197 | 15.98 | 15.98 | 16.08 | 15.95 | 16.49 | 98,600 | 16.197 | -1.96% |
| 2026-08-31 | 0 | 16.30 | 16.00 | 16.30 | 15.85 | 17.12 | 376,400 | 6,089,822 | 16.179 | 16.30 | 16.00 | 16.30 | 15.85 | 17.12 | 376,400 | 16.179 | -5.89% |
| 2026-08-28 | 0 | 17.32 | 17.25 | 17.32 | 17.19 | 18.17 | 210,400 | 3,661,667 | 17.403 | 17.32 | 17.25 | 17.32 | 17.19 | 18.17 | 210,400 | 17.403 | -2.81% |
| 2026-08-27 | 0 | 17.82 | 17.82 | 17.83 | 17.50 | 18.99 | 211,400 | 3,795,326 | 17.953 | 17.82 | 17.82 | 17.83 | 17.50 | 18.99 | 211,400 | 17.953 | -3.41% |
| 2026-08-26 | 0 | 18.45 | 18.42 | 18.50 | 18.27 | 19.00 | 136,400 | 2,533,660 | 18.575 | 18.45 | 18.42 | 18.50 | 18.27 | 19.00 | 136,400 | 18.575 | 3.94% |
| 2026-08-25 | 0 | 17.75 | 17.75 | 17.82 | 17.21 | 19.16 | 507,600 | 9,025,063 | 17.780 | 17.75 | 17.75 | 17.82 | 17.21 | 19.16 | 507,600 | 17.780 | -4.36% |
| 2026-08-24 | 0 | 18.56 | 18.38 | 18.56 | 18.01 | 20.30 | 257,600 | 4,932,116 | 19.146 | 18.56 | 18.38 | 18.56 | 18.01 | 20.30 | 257,600 | 19.146 | -7.57% |
| 2026-08-21 | 0 | 20.08 | 20.04 | 20.08 | 18.29 | 20.38 | 706,800 | 13,801,912 | 19.527 | 20.08 | 20.04 | 20.08 | 18.29 | 20.38 | 706,800 | 19.527 | 9.43% |
| 2026-08-20 | 0 | 18.35 | 18.34 | 18.35 | 17.50 | 18.70 | 336,000 | 6,109,562 | 18.183 | 18.35 | 18.34 | 18.35 | 17.50 | 18.70 | 336,000 | 18.183 | 5.95% |
| 2026-08-19 | 0 | 17.32 | 17.05 | 17.57 | 16.90 | 18.14 | 258,800 | 4,470,443 | 17.274 | 17.32 | 17.05 | 17.57 | 16.90 | 18.14 | 258,800 | 17.274 | -3.67% |
| 2026-08-18 | 0 | 17.98 | 17.98 | 18.18 | 16.91 | 18.22 | 285,600 | 5,021,988 | 17.584 | 17.98 | 17.98 | 18.18 | 16.91 | 18.22 | 285,600 | 17.584 | 4.53% |
| 2026-08-17 | 0 | 17.20 | 17.20 | 17.44 | 16.71 | 17.67 | 329,200 | 5,669,077 | 17.221 | 17.20 | 17.20 | 17.44 | 16.71 | 17.67 | 329,200 | 17.221 | 1.36% |
| 2026-08-14 | 0 | 16.97 | 16.97 | 17.03 | 15.87 | 17.75 | 394,600 | 6,735,458 | 17.069 | 16.97 | 16.97 | 17.03 | 15.87 | 17.75 | 394,600 | 17.069 | 4.24% |
| 2026-08-13 | 0 | 16.28 | 16.28 | 16.48 | 15.97 | 17.16 | 443,000 | 7,299,914 | 16.478 | 16.28 | 16.28 | 16.48 | 15.97 | 17.16 | 443,000 | 16.478 | -7.76% |
| 2026-08-12 | 0 | 17.65 | 17.15 | 17.65 | 17.12 | 18.03 | 367,400 | 6,451,890 | 17.561 | 17.65 | 17.15 | 17.65 | 17.12 | 18.03 | 367,400 | 17.561 | 1.32% |
| 2026-08-11 | 0 | 17.42 | 17.42 | 17.54 | 17.42 | 18.69 | 566,400 | 10,186,720 | 17.985 | 17.42 | 17.42 | 17.54 | 17.42 | 18.69 | 566,400 | 17.985 | -3.06% |
| 2026-08-10 | 0 | 17.97 | 17.97 | 18.30 | 16.93 | 18.37 | 425,800 | 7,520,152 | 17.661 | 17.97 | 17.97 | 18.30 | 16.93 | 18.37 | 425,800 | 17.661 | 3.87% |
| 2026-08-07 | 0 | 17.30 | 17.23 | 17.30 | 16.67 | 17.58 | 248,000 | 4,300,070 | 17.339 | 17.30 | 17.23 | 17.30 | 16.67 | 17.58 | 248,000 | 17.339 | 3.59% |
| 2026-08-06 | 0 | 16.70 | 16.66 | 17.00 | 16.16 | 17.49 | 324,400 | 5,523,773 | 17.028 | 16.70 | 16.66 | 17.00 | 16.16 | 17.49 | 324,400 | 17.028 | 3.34% |
| 2026-08-05 | 0 | 16.16 | 16.06 | 16.30 | 15.21 | 16.30 | 553,000 | 8,821,816 | 15.953 | 16.16 | 16.06 | 16.30 | 15.21 | 16.30 | 553,000 | 15.953 | 7.02% |
| 2026-08-04 | 0 | 15.10 | 15.01 | 15.10 | 14.16 | 15.10 | 311,400 | 4,599,512 | 14.770 | 15.10 | 15.01 | 15.10 | 14.16 | 15.10 | 311,400 | 14.770 | 6.19% |
| 2026-08-03 | 0 | 14.22 | 14.22 | 14.33 | 13.80 | 14.37 | 274,600 | 3,877,058 | 14.119 | 14.22 | 14.22 | 14.33 | 13.80 | 14.37 | 274,600 | 14.119 | -2.00% |
| 2026-07-31 | 0 | 14.51 | 14.28 | 14.52 | 13.68 | 15.30 | 522,400 | 7,694,724 | 14.730 | 14.51 | 14.28 | 14.52 | 13.68 | 15.30 | 522,400 | 14.730 | 6.07% |
| 2026-07-30 | 0 | 13.68 | 13.57 | 13.68 | 13.28 | 14.58 | 479,600 | 6,669,916 | 13.907 | 13.68 | 13.57 | 13.68 | 13.28 | 14.58 | 479,600 | 13.907 | 6.63% |
| 2026-07-29 | 0 | 12.83 | 12.83 | 12.97 | 12.70 | 13.39 | 408,800 | 5,306,795 | 12.981 | 12.83 | 12.83 | 12.97 | 12.70 | 13.39 | 408,800 | 12.981 | 2.23% |
| 2026-07-28 | 0 | 12.55 | 12.51 | 12.55 | 12.48 | 13.55 | 258,200 | 3,329,504 | 12.895 | 12.55 | 12.51 | 12.55 | 12.48 | 13.55 | 258,200 | 12.895 | -9.26% |
| 2026-07-27 | 0 | 13.83 | 13.67 | 13.83 | 13.60 | 14.31 | 197,000 | 2,748,943 | 13.954 | 13.83 | 13.67 | 13.83 | 13.60 | 14.31 | 197,000 | 13.954 | 0.73% |
| 2026-07-24 | 0 | 13.73 | 13.73 | 13.75 | 13.46 | 14.20 | 274,800 | 3,757,264 | 13.673 | 13.73 | 13.73 | 13.75 | 13.46 | 14.20 | 274,800 | 13.673 | -4.72% |
| 2026-07-23 | 0 | 14.41 | 14.41 | 14.49 | 13.70 | 15.68 | 491,200 | 7,337,373 | 14.938 | 14.41 | 14.41 | 14.49 | 13.70 | 15.68 | 491,200 | 14.938 | 4.42% |
| 2026-07-22 | 0 | 13.80 | 13.80 | 14.00 | 13.75 | 14.66 | 721,600 | 10,245,430 | 14.198 | 13.80 | 13.80 | 14.00 | 13.75 | 14.66 | 721,600 | 14.198 | 3.76% |
| 2026-07-21 | 0 | 13.30 | 13.30 | 13.47 | 12.50 | 13.77 | 335,600 | 4,520,984 | 13.471 | 13.30 | 13.30 | 13.47 | 12.50 | 13.77 | 335,600 | 13.471 | 6.40% |
| 2026-07-20 | 0 | 12.50 | 12.50 | 12.70 | 12.11 | 12.87 | 187,200 | 2,346,884 | 12.537 | 12.50 | 12.50 | 12.70 | 12.11 | 12.87 | 187,200 | 12.537 | 4.08% |
| 2026-07-17 | 0 | 12.01 | 12.00 | 12.12 | 12.01 | 13.13 | 172,800 | 2,127,904 | 12.314 | 12.01 | 12.00 | 12.12 | 12.01 | 13.13 | 172,800 | 12.314 | -9.29% |
| 2026-07-16 | 0 | 13.24 | 13.24 | 13.44 | 12.42 | 14.18 | 280,000 | 3,831,088 | 13.682 | 13.24 | 13.24 | 13.44 | 12.42 | 14.18 | 280,000 | 13.682 | 1.92% |
| 2026-07-15 | 0 | 12.99 | 12.99 | 13.06 | 12.15 | 13.38 | 507,400 | 6,590,552 | 12.989 | 12.99 | 12.99 | 13.06 | 12.15 | 13.38 | 507,400 | 12.989 | 8.25% |
| 2026-07-14 | 0 | 12.00 | 12.00 | 12.09 | 10.76 | 12.25 | 550,800 | 6,328,054 | 11.489 | 12.00 | 12.00 | 12.09 | 10.76 | 12.25 | 550,800 | 11.489 | 8.99% |
| 2026-07-13 | 0 | 11.01 | 11.01 | 11.26 | 11.01 | 13.29 | 326,500 | 3,892,248 | 11.921 | 11.01 | 11.01 | 11.26 | 11.01 | 13.29 | 326,500 | 11.921 | -13.31% |
| 2026-07-10 | 0 | 12.70 | 12.41 | 12.70 | 10.02 | 13.40 | 1,338,800 | 15,262,966 | 11.400 | 12.70 | 12.41 | 12.70 | 10.02 | 13.40 | 1,338,800 | 11.400 | -5.44% |
| 2026-07-09 | 0 | 13.43 | 13.38 | 13.43 | 13.02 | 13.55 | 119,000 | 1,588,304 | 13.347 | 13.43 | 13.38 | 13.43 | 13.02 | 13.55 | 119,000 | 13.347 | 2.68% |
| 2026-07-08 | 0 | 13.08 | 13.08 | 13.94 | 13.08 | 14.77 | 237,400 | 3,280,982 | 13.820 | 13.08 | 13.08 | 13.94 | 13.08 | 14.77 | 237,400 | 13.820 | -10.78% |
| 2026-07-07 | 0 | 14.66 | 14.66 | 14.98 | 13.86 | 15.43 | 501,800 | 7,475,662 | 14.898 | 14.66 | 14.66 | 14.98 | 13.86 | 15.43 | 501,800 | 14.898 | -5.66% |
| 2026-07-06 | 0 | 15.54 | 15.54 | 15.79 | 15.00 | 15.90 | 137,800 | 2,147,304 | 15.583 | 15.54 | 15.54 | 15.79 | 15.00 | 15.90 | 137,800 | 15.583 | 0.39% |
| 2026-07-03 | 0 | 15.48 | 15.48 | 15.80 | 15.11 | 16.08 | 412,800 | 6,524,836 | 15.806 | 15.48 | 15.48 | 15.80 | 15.11 | 16.08 | 412,800 | 15.806 | -0.90% |
| 2026-07-02 | 0 | 15.62 | 15.62 | 15.66 | 15.36 | 16.40 | 132,200 | 2,109,366 | 15.956 | 15.62 | 15.62 | 15.66 | 15.36 | 16.40 | 132,200 | 15.956 | 2.09% |
| 2026-06-30 | 0 | 15.30 | 15.30 | 15.45 | 14.32 | 15.60 | 219,400 | 3,340,916 | 15.228 | 15.30 | 15.30 | 15.45 | 14.32 | 15.60 | 219,400 | 15.228 | 1.12% |
| 2026-06-29 | 0 | 15.13 | 15.13 | 15.14 | 14.08 | 15.30 | 302,800 | 4,542,856 | 15.003 | 15.13 | 15.13 | 15.14 | 14.08 | 15.30 | 302,800 | 15.003 | 8.23% |
| 2026-06-26 | 0 | 13.98 | 13.98 | 14.00 | 13.88 | 14.77 | 376,800 | 5,388,698 | 14.301 | 13.98 | 13.98 | 14.00 | 13.88 | 14.77 | 376,800 | 14.301 | 0.22% |
| 2026-06-25 | 0 | 13.95 | 13.95 | 14.00 | 13.80 | 14.87 | 493,800 | 6,971,668 | 14.118 | 13.95 | 13.95 | 14.00 | 13.80 | 14.87 | 493,800 | 14.118 | -6.25% |
| 2026-06-24 | 0 | 14.88 | 14.87 | 15.00 | 14.88 | 15.85 | 141,000 | 2,154,366 | 15.279 | 14.88 | 14.87 | 15.00 | 14.88 | 15.85 | 141,000 | 15.279 | -4.12% |
| 2026-06-23 | 0 | 15.52 | 15.52 | 15.68 | 15.20 | 16.41 | 285,000 | 4,457,778 | 15.641 | 15.52 | 15.52 | 15.68 | 15.20 | 16.41 | 285,000 | 15.641 | -4.73% |
| 2026-06-22 | 0 | 16.29 | 16.29 | 16.36 | 16.22 | 17.16 | 244,400 | 4,046,008 | 16.555 | 16.29 | 16.29 | 16.36 | 16.22 | 17.16 | 244,400 | 16.555 | -5.13% |
| 2026-06-18 | 0 | 17.17 | 17.12 | 17.17 | 17.17 | 19.02 | 153,200 | 2,739,748 | 17.883 | 17.17 | 17.12 | 17.17 | 17.17 | 19.02 | 153,200 | 17.883 | -9.15% |
| 2026-06-17 | 0 | 18.90 | 18.68 | 18.90 | 18.61 | 20.30 | 120,600 | 2,310,000 | 19.154 | 18.90 | 18.68 | 18.90 | 18.61 | 20.30 | 120,600 | 19.154 | -3.51% |
| 2026-06-16 | 0 | 19.96 | 19.95 | 20.16 | 19.58 | 20.90 | 165,000 | 3,313,508 | 20.082 | 19.59 | 19.58 | 19.78 | 19.21 | 20.51 | 168,145 | 19.706 | -4.31% |
| 2026-06-15 | 0 | 20.86 | 20.82 | 20.90 | 19.80 | 23.16 | 745,600 | 15,933,638 | 21.370 | 20.47 | 20.43 | 20.51 | 19.43 | 22.73 | 759,813 | 20.970 | 12.76% |
| 2026-06-12 | 0 | 18.50 | 18.47 | 18.50 | 16.22 | 19.50 | 881,200 | 16,328,678 | 18.530 | 18.15 | 18.12 | 18.15 | 15.92 | 19.14 | 897,998 | 18.183 | 14.06% |
| 2026-06-11 | 0 | 16.22 | 16.22 | 16.47 | 16.07 | 17.52 | 142,200 | 2,352,102 | 16.541 | 15.92 | 15.92 | 16.16 | 15.77 | 17.19 | 144,911 | 16.231 | -7.42% |
| 2026-06-10 | 0 | 17.52 | 17.52 | 17.63 | 15.37 | 17.95 | 640,200 | 10,301,174 | 16.091 | 17.19 | 17.19 | 17.30 | 15.08 | 17.61 | 652,404 | 15.790 | 10.19% |
| 2026-06-09 | 0 | 15.90 | 15.90 | 16.09 | 14.56 | 16.08 | 192,800 | 2,944,916 | 15.274 | 15.60 | 15.60 | 15.79 | 14.29 | 15.78 | 196,475 | 14.989 | 5.51% |
| 2026-06-08 | 0 | 15.07 | 15.07 | 15.10 | 13.94 | 17.00 | 1,296,600 | 19,386,322 | 14.952 | 14.79 | 14.79 | 14.82 | 13.68 | 16.68 | 1,321,316 | 14.672 | -11.87% |
| 2026-06-05 | 0 | 17.10 | 17.10 | 17.22 | 17.08 | 18.52 | 269,600 | 4,745,110 | 17.601 | 16.78 | 16.78 | 16.90 | 16.76 | 18.17 | 274,739 | 17.271 | -7.01% |
| 2026-06-04 | 0 | 18.39 | 18.38 | 18.39 | 17.44 | 19.75 | 505,200 | 9,135,204 | 18.082 | 18.05 | 18.04 | 18.05 | 17.11 | 19.38 | 514,830 | 17.744 | -7.87% |
| 2026-06-03 | 0 | 19.96 | 19.96 | 20.26 | 19.42 | 20.48 | 169,400 | 3,414,664 | 20.157 | 19.59 | 19.59 | 19.88 | 19.06 | 20.10 | 172,629 | 19.780 | -0.20% |
| 2026-06-02 | 0 | 20.00 | 19.96 | 20.00 | 18.70 | 20.20 | 449,460 | 8,844,097 | 19.677 | 19.63 | 19.59 | 19.63 | 18.35 | 19.82 | 458,028 | 19.309 | 5.26% |
| 2026-06-01 | 0 | 19.00 | 19.00 | 19.07 | 18.65 | 20.64 | 250,000 | 4,922,062 | 19.688 | 18.64 | 18.64 | 18.71 | 18.30 | 20.25 | 254,766 | 19.320 | 1.88% |
| 2026-05-29 | 0 | 18.65 | 18.61 | 18.93 | 18.38 | 19.77 | 465,800 | 8,837,532 | 18.973 | 18.30 | 18.26 | 18.58 | 18.04 | 19.40 | 474,679 | 18.618 | 0.00% |
| 2026-05-28 | 0 | 18.65 | 18.65 | 18.73 | 17.42 | 19.82 | 404,800 | 7,454,068 | 18.414 | 18.30 | 18.30 | 18.38 | 17.09 | 19.45 | 412,517 | 18.070 | -8.58% |
| 2026-05-27 | 0 | 20.40 | 20.40 | 20.52 | 20.00 | 20.94 | 205,800 | 4,227,386 | 20.541 | 20.02 | 20.02 | 20.14 | 19.63 | 20.55 | 209,723 | 20.157 | 0.79% |
| 2026-05-26 | 0 | 20.24 | 20.24 | 20.26 | 18.00 | 21.82 | 729,800 | 14,213,726 | 19.476 | 19.86 | 19.86 | 19.88 | 17.66 | 21.41 | 743,712 | 19.112 | -7.24% |
| 2026-05-22 | 0 | 21.82 | 21.82 | 22.48 | 21.72 | 23.00 | 131,200 | 2,941,380 | 22.419 | 21.41 | 21.41 | 22.06 | 21.31 | 22.57 | 133,701 | 22.000 | 0.18% |
| 2026-05-21 | 0 | 21.78 | 21.78 | 21.98 | 21.78 | 22.46 | 62,600 | 1,380,296 | 22.049 | 21.37 | 21.37 | 21.57 | 21.37 | 22.04 | 63,793 | 21.637 | 0.00% |
| 2026-05-20 | 0 | 21.78 | 21.78 | 22.00 | 20.86 | 22.10 | 92,000 | 1,974,920 | 21.467 | 21.37 | 21.37 | 21.59 | 20.47 | 21.69 | 93,754 | 21.065 | -1.18% |
| 2026-05-19 | 0 | 22.04 | 22.04 | 22.40 | 21.82 | 22.66 | 69,600 | 1,540,598 | 22.135 | 21.63 | 21.63 | 21.98 | 21.41 | 22.24 | 70,927 | 21.721 | -4.59% |
| 2026-05-18 | 0 | 23.10 | 23.00 | 23.10 | 21.80 | 23.16 | 281,600 | 6,341,965 | 22.521 | 22.67 | 22.57 | 22.67 | 21.39 | 22.73 | 286,968 | 22.100 | -1.95% |
| 2026-05-15 | 0 | 23.56 | 23.32 | 23.56 | 22.80 | 24.96 | 255,600 | 6,025,780 | 23.575 | 23.12 | 22.88 | 23.12 | 22.37 | 24.49 | 260,472 | 23.134 | -1.01% |
| 2026-05-14 | 0 | 23.80 | 23.64 | 23.90 | 23.48 | 24.62 | 176,400 | 4,222,216 | 23.935 | 23.35 | 23.20 | 23.45 | 23.04 | 24.16 | 179,763 | 23.488 | -2.86% |
| 2026-05-13 | 0 | 24.50 | 24.46 | 24.68 | 24.28 | 26.20 | 381,000 | 9,612,064 | 25.229 | 24.04 | 24.00 | 24.22 | 23.83 | 25.71 | 388,263 | 24.757 | 0.91% |
| 2026-05-12 | 0 | 24.28 | 24.26 | 24.48 | 23.58 | 24.90 | 391,000 | 9,513,916 | 24.332 | 23.83 | 23.81 | 24.02 | 23.14 | 24.43 | 398,453 | 23.877 | 5.75% |
| 2026-05-11 | 0 | 22.96 | 22.76 | 22.96 | 22.64 | 24.66 | 288,200 | 6,630,424 | 23.006 | 22.53 | 22.33 | 22.53 | 22.22 | 24.20 | 293,694 | 22.576 | -5.05% |
| 2026-05-08 | 0 | 24.18 | 24.10 | 24.22 | 22.02 | 24.90 | 548,500 | 13,216,247 | 24.095 | 23.73 | 23.65 | 23.77 | 21.61 | 24.43 | 558,956 | 23.645 | 6.90% |
| 2026-05-07 | 0 | 22.62 | 22.62 | 22.80 | 21.12 | 22.84 | 254,600 | 5,677,228 | 22.299 | 22.20 | 22.20 | 22.37 | 20.72 | 22.41 | 259,453 | 21.882 | 7.71% |
| 2026-05-06 | 0 | 21.00 | 21.00 | 21.20 | 20.60 | 22.52 | 355,000 | 7,612,096 | 21.443 | 20.61 | 20.61 | 20.80 | 20.21 | 22.10 | 361,767 | 21.041 | -3.14% |
| 2026-05-05 | 0 | 21.68 | 21.68 | 21.90 | 21.50 | 22.04 | 93,400 | 2,028,292 | 21.716 | 21.27 | 21.27 | 21.49 | 21.10 | 21.63 | 95,180 | 21.310 | -1.99% |
| 2026-05-04 | 0 | 22.12 | 22.10 | 22.38 | 22.00 | 23.14 | 139,200 | 3,111,188 | 22.350 | 21.71 | 21.69 | 21.96 | 21.59 | 22.71 | 141,854 | 21.932 | -4.41% |
| 2026-04-30 | 0 | 23.14 | 22.96 | 23.14 | 21.64 | 23.50 | 557,000 | 12,657,148 | 22.724 | 22.71 | 22.53 | 22.71 | 21.24 | 23.06 | 567,618 | 22.299 | -2.77% |
| 2026-04-29 | 0 | 23.80 | 23.80 | 24.00 | 21.70 | 23.98 | 257,200 | 5,938,786 | 23.090 | 23.35 | 23.35 | 23.55 | 21.29 | 23.53 | 262,103 | 22.658 | 9.68% |
| 2026-04-28 | 0 | 21.70 | 21.70 | 21.74 | 21.68 | 22.90 | 153,200 | 3,388,440 | 22.118 | 21.29 | 21.29 | 21.33 | 21.27 | 22.47 | 156,120 | 21.704 | -4.82% |
| 2026-04-27 | 0 | 22.80 | 22.80 | 23.18 | 22.70 | 24.50 | 197,800 | 4,618,796 | 23.351 | 22.37 | 22.37 | 22.75 | 22.28 | 24.04 | 201,571 | 22.914 | -6.94% |
| 2026-04-24 | 0 | 24.50 | 24.50 | 24.56 | 23.56 | 24.62 | 295,100 | 7,118,376 | 24.122 | 24.04 | 24.04 | 24.10 | 23.12 | 24.16 | 300,725 | 23.671 | -1.53% |
| 2026-04-23 | 0 | 24.88 | 24.88 | 25.40 | 24.32 | 25.90 | 248,600 | 6,220,084 | 25.020 | 24.41 | 24.41 | 24.92 | 23.87 | 25.42 | 253,339 | 24.552 | -1.82% |
| 2026-04-22 | 0 | 25.34 | 25.34 | 25.50 | 24.02 | 27.48 | 1,307,800 | 33,501,748 | 25.617 | 24.87 | 24.87 | 25.02 | 23.57 | 26.97 | 1,332,730 | 25.138 | 2.10% |
| 2026-04-21 | 0 | 24.82 | 24.82 | 25.16 | 24.60 | 26.10 | 670,000 | 17,076,076 | 25.487 | 24.36 | 24.36 | 24.69 | 24.14 | 25.61 | 682,772 | 25.010 | 1.31% |
| 2026-04-20 | 0 | 24.50 | 24.50 | 24.94 | 24.00 | 27.28 | 660,800 | 16,939,952 | 25.636 | 24.04 | 24.04 | 24.47 | 23.55 | 26.77 | 673,397 | 25.156 | -4.22% |
| 2026-04-17 | 0 | 25.58 | 25.56 | 26.06 | 25.34 | 27.18 | 249,000 | 6,535,816 | 26.248 | 25.10 | 25.08 | 25.57 | 24.87 | 26.67 | 253,747 | 25.757 | -2.37% |
| 2026-04-16 | 0 | 26.20 | 26.06 | 26.20 | 25.68 | 27.46 | 281,800 | 7,453,120 | 26.448 | 25.71 | 25.57 | 25.71 | 25.20 | 26.95 | 287,172 | 25.954 | 0.46% |
| 2026-04-15 | 0 | 26.08 | 26.04 | 26.08 | 25.38 | 26.46 | 229,200 | 5,954,864 | 25.981 | 25.59 | 25.55 | 25.59 | 24.91 | 25.97 | 233,569 | 25.495 | 4.40% |
| 2026-04-14 | 0 | 24.98 | 24.74 | 24.98 | 24.62 | 26.94 | 401,000 | 10,371,536 | 25.864 | 24.51 | 24.28 | 24.51 | 24.16 | 26.44 | 408,644 | 25.380 | -1.65% |
| 2026-04-13 | 0 | 25.40 | 24.94 | 25.40 | 24.88 | 26.10 | 260,400 | 6,590,276 | 25.308 | 24.92 | 24.47 | 24.92 | 24.41 | 25.61 | 265,364 | 24.835 | -2.68% |
| 2026-04-10 | 0 | 26.10 | 26.10 | 26.30 | 26.02 | 27.30 | 222,000 | 5,913,924 | 26.639 | 25.61 | 25.61 | 25.81 | 25.53 | 26.79 | 226,232 | 26.141 | -1.51% |
| 2026-04-09 | 0 | 26.50 | 26.50 | 26.56 | 25.96 | 27.42 | 280,000 | 7,418,492 | 26.495 | 26.00 | 26.00 | 26.06 | 25.47 | 26.91 | 285,338 | 25.999 | -3.64% |
| 2026-04-08 | 0 | 27.50 | 27.40 | 27.58 | 25.22 | 28.00 | 522,600 | 14,292,572 | 27.349 | 26.99 | 26.89 | 27.06 | 24.75 | 27.48 | 532,562 | 26.837 | 12.34% |
| 2026-04-02 | 0 | 24.48 | 24.48 | 24.50 | 24.20 | 27.16 | 535,500 | 13,451,366 | 25.119 | 24.02 | 24.02 | 24.04 | 23.75 | 26.65 | 545,708 | 24.649 | -7.97% |
| 2026-04-01 | 0 | 26.60 | 26.60 | 26.66 | 22.18 | 26.98 | 910,000 | 23,043,588 | 25.323 | 26.10 | 26.10 | 26.16 | 21.77 | 26.48 | 927,347 | 24.849 | 23.49% |
| 2026-03-31 | 0 | 21.54 | 21.54 | 21.72 | 21.20 | 22.38 | 197,400 | 4,262,400 | 21.593 | 21.14 | 21.14 | 21.31 | 20.80 | 21.96 | 201,163 | 21.189 | -1.82% |
| 2026-03-30 | 0 | 21.94 | 21.94 | 22.00 | 21.00 | 22.90 | 446,600 | 9,771,314 | 21.879 | 21.53 | 21.53 | 21.59 | 20.61 | 22.47 | 455,113 | 21.470 | -7.43% |
| 2026-03-27 | 0 | 23.70 | 23.42 | 23.76 | 22.20 | 24.60 | 607,600 | 14,367,440 | 23.646 | 23.26 | 22.98 | 23.32 | 21.78 | 24.14 | 619,182 | 23.204 | 4.59% |
| 2026-03-26 | 0 | 22.66 | 22.66 | 22.80 | 22.66 | 23.76 | 149,200 | 3,451,516 | 23.133 | 22.24 | 22.24 | 22.37 | 22.24 | 23.32 | 152,044 | 22.701 | -2.16% |
| 2026-03-25 | 0 | 23.16 | 23.16 | 23.80 | 23.02 | 25.70 | 630,800 | 15,308,546 | 24.268 | 22.73 | 22.73 | 23.35 | 22.59 | 25.22 | 642,825 | 23.814 | -3.34% |
| 2026-03-24 | 0 | 23.96 | 23.96 | 24.30 | 21.20 | 25.38 | 930,800 | 22,041,222 | 23.680 | 23.51 | 23.51 | 23.85 | 20.80 | 24.91 | 948,543 | 23.237 | 16.31% |
| 2026-03-23 | 0 | 20.60 | 20.58 | 20.60 | 20.00 | 21.38 | 996,200 | 20,479,043 | 20.557 | 20.21 | 20.20 | 20.21 | 19.63 | 20.98 | 1,015,190 | 20.173 | -6.53% |
| 2026-03-20 | 0 | 22.04 | 22.04 | 22.22 | 21.84 | 24.86 | 853,400 | 19,390,072 | 22.721 | 21.63 | 21.63 | 21.80 | 21.43 | 24.39 | 869,668 | 22.296 | -9.30% |
| 2026-03-19 | 0 | 24.30 | 24.28 | 24.30 | 24.28 | 27.62 | 628,400 | 15,998,575 | 25.459 | 23.85 | 23.83 | 23.85 | 23.83 | 27.10 | 640,379 | 24.983 | -12.59% |
| 2026-03-18 | 0 | 27.80 | 27.80 | 27.94 | 27.66 | 28.56 | 229,200 | 6,416,168 | 27.994 | 27.28 | 27.28 | 27.42 | 27.14 | 28.03 | 233,569 | 27.470 | -1.14% |
| 2026-03-17 | 0 | 28.12 | 28.12 | 28.26 | 28.12 | 29.82 | 206,800 | 5,996,528 | 28.997 | 27.59 | 27.59 | 27.73 | 27.59 | 29.26 | 210,742 | 28.454 | -2.16% |
| 2026-03-16 | 0 | 28.74 | 28.74 | 28.92 | 28.28 | 30.18 | 326,800 | 9,444,896 | 28.901 | 28.20 | 28.20 | 28.38 | 27.75 | 29.62 | 333,030 | 28.361 | -3.82% |
| 2026-03-13 | 0 | 29.88 | 29.56 | 29.88 | 29.04 | 30.98 | 1,028,800 | 31,058,400 | 30.189 | 29.32 | 29.01 | 29.32 | 28.50 | 30.40 | 1,048,412 | 29.624 | -1.45% |
| 2026-03-12 | 0 | 30.32 | 30.32 | 30.60 | 30.18 | 31.98 | 756,636 | 23,112,953 | 30.547 | 29.75 | 29.75 | 30.03 | 29.62 | 31.38 | 771,059 | 29.976 | -5.31% |
| 2026-03-11 | 0 | 32.02 | 32.02 | 32.04 | 30.04 | 33.18 | 1,117,800 | 35,594,468 | 31.843 | 31.42 | 31.42 | 31.44 | 29.48 | 32.56 | 1,139,108 | 31.248 | 1.97% |
| 2026-03-10 | 0 | 31.40 | 31.36 | 31.40 | 29.04 | 32.16 | 953,800 | 29,073,261 | 30.482 | 30.81 | 30.77 | 30.81 | 28.50 | 31.56 | 971,982 | 29.911 | 1.03% |
| 2026-03-09 | 0 | 31.08 | 31.08 | 31.34 | 25.00 | 32.50 | 769,000 | 22,975,159 | 29.877 | 30.50 | 30.50 | 30.75 | 24.53 | 31.89 | 783,659 | 29.318 | -9.23% |
| 2026-03-06 | 0 | 34.24 | 34.24 | 34.40 | 34.22 | 35.22 | 399,200 | 13,793,384 | 34.553 | 33.60 | 33.60 | 33.76 | 33.58 | 34.56 | 406,810 | 33.906 | -3.28% |
| 2026-03-05 | 0 | 35.40 | 35.40 | 35.60 | 34.50 | 38.16 | 444,200 | 15,931,608 | 35.866 | 34.74 | 34.74 | 34.93 | 33.85 | 37.45 | 452,668 | 35.195 | -4.27% |
| 2026-03-04 | 0 | 36.98 | 36.96 | 36.98 | 36.50 | 40.50 | 708,200 | 26,986,880 | 38.106 | 36.29 | 36.27 | 36.29 | 35.82 | 39.74 | 721,700 | 37.393 | -9.10% |
| 2026-03-03 | 0 | 40.68 | 40.68 | 40.80 | 40.68 | 43.56 | 807,096 | 33,506,774 | 41.515 | 39.92 | 39.92 | 40.04 | 39.92 | 42.75 | 822,481 | 40.739 | -6.83% |
| 2026-03-02 | 0 | 43.66 | 43.60 | 43.66 | 39.50 | 43.80 | 1,275,364 | 53,883,658 | 42.250 | 42.84 | 42.78 | 42.84 | 38.76 | 42.98 | 1,299,676 | 41.459 | 5.46% |
| 2026-02-27 | 0 | 41.40 | 41.40 | 41.50 | 40.20 | 42.04 | 501,000 | 20,755,678 | 41.428 | 40.63 | 40.63 | 40.72 | 39.45 | 41.25 | 510,550 | 40.654 | 2.99% |
| 2026-02-26 | 0 | 40.20 | 40.20 | 40.60 | 40.00 | 42.32 | 666,800 | 27,396,030 | 41.086 | 39.45 | 39.45 | 39.84 | 39.25 | 41.53 | 679,511 | 40.317 | -3.13% |
| 2026-02-25 | 0 | 41.50 | 41.30 | 41.50 | 36.86 | 41.80 | 1,185,888 | 47,200,948 | 39.802 | 40.72 | 40.53 | 40.72 | 36.17 | 41.02 | 1,208,494 | 39.058 | 12.96% |
| 2026-02-24 | 0 | 36.74 | 36.74 | 36.76 | 35.60 | 37.20 | 156,200 | 5,695,092 | 36.460 | 36.05 | 36.05 | 36.07 | 34.93 | 36.50 | 159,178 | 35.778 | 0.49% |
| 2026-02-23 | 0 | 36.56 | 36.52 | 36.56 | 35.32 | 37.22 | 192,400 | 7,033,648 | 36.557 | 35.88 | 35.84 | 35.88 | 34.66 | 36.52 | 196,068 | 35.874 | 3.51% |
| 2026-02-20 | 0 | 35.32 | 35.32 | 35.60 | 35.02 | 36.94 | 167,800 | 5,969,476 | 35.575 | 34.66 | 34.66 | 34.93 | 34.36 | 36.25 | 170,999 | 34.909 | -2.43% |
| 2026-02-16 | 0 | 36.20 | 36.18 | 36.20 | 35.02 | 37.60 | 317,000 | 11,587,252 | 36.553 | 35.52 | 35.50 | 35.52 | 34.36 | 36.90 | 323,043 | 35.869 | 2.72% |
| 2026-02-13 | 0 | 35.24 | 35.24 | 35.50 | 33.18 | 37.50 | 957,200 | 33,732,290 | 35.241 | 34.58 | 34.58 | 34.84 | 32.56 | 36.80 | 975,447 | 34.581 | -7.26% |
| 2026-02-12 | 0 | 38.00 | 38.00 | 38.30 | 36.64 | 39.60 | 670,007 | 25,500,163 | 38.060 | 37.29 | 37.29 | 37.58 | 35.95 | 38.86 | 682,779 | 37.348 | 0.00% |
| 2026-02-11 | 0 | 38.00 | 38.00 | 38.06 | 36.00 | 39.00 | 668,000 | 25,476,084 | 38.138 | 37.29 | 37.29 | 37.35 | 35.33 | 38.27 | 680,734 | 37.424 | 3.71% |
| 2026-02-10 | 0 | 36.64 | 36.56 | 36.64 | 36.30 | 38.80 | 511,200 | 18,843,366 | 36.861 | 35.95 | 35.88 | 35.95 | 35.62 | 38.07 | 520,945 | 36.172 | -2.71% |
| 2026-02-09 | 0 | 37.66 | 37.66 | 38.10 | 37.50 | 41.02 | 568,600 | 22,174,101 | 38.998 | 36.96 | 36.96 | 37.39 | 36.80 | 40.25 | 579,439 | 38.268 | -4.90% |
| 2026-02-06 | 0 | 39.60 | 39.30 | 39.96 | 38.10 | 41.00 | 526,500 | 20,982,870 | 39.854 | 38.86 | 38.56 | 39.21 | 37.39 | 40.23 | 536,536 | 39.108 | -2.85% |
| 2026-02-05 | 0 | 40.76 | 40.76 | 40.80 | 40.52 | 42.98 | 250,200 | 10,311,542 | 41.213 | 40.00 | 40.00 | 40.04 | 39.76 | 42.18 | 254,969 | 40.442 | -7.32% |
| 2026-02-04 | 0 | 43.98 | 43.30 | 43.98 | 42.68 | 46.44 | 166,800 | 7,347,737 | 44.051 | 43.16 | 42.49 | 43.16 | 41.88 | 45.57 | 169,980 | 43.227 | -0.23% |
| 2026-02-03 | 0 | 44.08 | 44.08 | 44.32 | 41.50 | 44.80 | 622,000 | 26,987,382 | 43.388 | 43.26 | 43.26 | 43.49 | 40.72 | 43.96 | 633,857 | 42.576 | 7.51% |
| 2026-02-02 | 0 | 41.00 | 40.84 | 41.32 | 38.00 | 42.70 | 580,000 | 23,470,944 | 40.467 | 40.23 | 40.08 | 40.55 | 37.29 | 41.90 | 591,056 | 39.710 | -4.61% |
| 2026-01-30 | 0 | 42.98 | 42.98 | 43.36 | 42.48 | 50.00 | 1,693,000 | 75,270,888 | 44.460 | 42.18 | 42.18 | 42.55 | 41.69 | 49.06 | 1,725,273 | 43.628 | -14.55% |
| 2026-01-29 | 0 | 50.30 | 50.30 | 50.35 | 46.10 | 51.80 | 1,477,984 | 72,639,485 | 49.148 | 49.36 | 49.36 | 49.41 | 45.24 | 50.83 | 1,506,158 | 48.228 | 7.48% |
| 2026-01-28 | 0 | 46.80 | 46.20 | 46.80 | 44.00 | 48.20 | 1,816,400 | 84,093,260 | 46.297 | 45.92 | 45.34 | 45.92 | 43.18 | 47.30 | 1,851,025 | 45.431 | 6.41% |
| 2026-01-27 | 0 | 43.98 | 43.78 | 43.98 | 42.56 | 44.62 | 363,400 | 15,766,464 | 43.386 | 43.16 | 42.96 | 43.16 | 41.76 | 43.79 | 370,327 | 42.574 | 0.64% |
| 2026-01-26 | 0 | 43.70 | 43.70 | 43.72 | 42.64 | 47.80 | 1,496,600 | 68,908,584 | 46.043 | 42.88 | 42.88 | 42.90 | 41.84 | 46.91 | 1,525,129 | 45.182 | -2.06% |
| 2026-01-23 | 0 | 44.62 | 44.14 | 44.68 | 43.50 | 46.06 | 553,200 | 24,780,053 | 44.794 | 43.79 | 43.31 | 43.84 | 42.69 | 45.20 | 563,745 | 43.956 | -1.28% |
| 2026-01-22 | 0 | 45.20 | 45.20 | 45.58 | 44.34 | 48.60 | 2,017,200 | 94,129,958 | 46.664 | 44.35 | 44.35 | 44.73 | 43.51 | 47.69 | 2,055,653 | 45.791 | 2.03% |
| 2026-01-21 | 0 | 44.30 | 44.28 | 44.30 | 37.10 | 45.34 | 1,671,650 | 69,692,118 | 41.691 | 43.47 | 43.45 | 43.47 | 36.41 | 44.49 | 1,703,516 | 40.911 | 18.70% |
| 2026-01-20 | 0 | 37.32 | 37.32 | 37.54 | 36.40 | 39.00 | 434,000 | 16,302,720 | 37.564 | 36.62 | 36.62 | 36.84 | 35.72 | 38.27 | 442,273 | 36.861 | 1.69% |
| 2026-01-19 | 0 | 36.70 | 36.60 | 36.70 | 36.20 | 39.52 | 798,250 | 30,028,856 | 37.618 | 36.01 | 35.92 | 36.01 | 35.52 | 38.78 | 813,467 | 36.915 | -6.81% |
| 2026-01-16 | 0 | 39.38 | 39.22 | 39.38 | 39.00 | 41.50 | 914,600 | 36,439,808 | 39.842 | 38.64 | 38.49 | 38.64 | 38.27 | 40.72 | 932,035 | 39.097 | -1.50% |
| 2026-01-15 | 0 | 39.98 | 39.80 | 40.00 | 38.90 | 42.40 | 1,018,600 | 40,946,210 | 40.199 | 39.23 | 39.06 | 39.25 | 38.17 | 41.61 | 1,038,017 | 39.447 | -2.30% |
| 2026-01-14 | 0 | 40.92 | 40.82 | 40.92 | 40.00 | 43.02 | 1,305,600 | 53,209,168 | 40.755 | 40.15 | 40.06 | 40.15 | 39.25 | 42.22 | 1,330,488 | 39.992 | -2.94% |
| 2026-01-13 | 0 | 42.16 | 42.10 | 42.18 | 39.14 | 43.80 | 1,067,000 | 44,311,176 | 41.529 | 41.37 | 41.31 | 41.39 | 38.41 | 42.98 | 1,087,340 | 40.752 | 3.49% |
| 2026-01-12 | 0 | 40.74 | 40.68 | 40.74 | 38.20 | 46.16 | 3,947,100 | 168,381,662 | 42.660 | 39.98 | 39.92 | 39.98 | 37.49 | 45.30 | 4,022,342 | 41.862 | 7.78% |
| 2026-01-09 | 0 | 37.80 | 37.80 | 37.82 | 36.10 | 39.12 | 12,900,893 | 483,458,479 | 37.475 | 37.09 | 37.09 | 37.11 | 35.42 | 38.39 | 13,146,817 | 36.774 |
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.