Voicecomm Technology Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02495  2024-07-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 73.20 73.00 73.20 69.00 74.85 187,440 13,666,231 72.910 73.20 73.00 73.20 69.00 74.85 187,440 72.910 2.66%
2025-12-30 0 71.30 71.35 71.70 64.65 72.80 356,340 25,195,578 70.707 71.30 71.35 71.70 64.65 72.80 356,340 70.707 8.11%
2025-12-29 0 65.95 65.95 66.60 61.85 69.00 359,860 23,993,951 66.676 65.95 65.95 66.60 61.85 69.00 359,860 66.676 6.63%
2025-12-24 0 61.85 61.85 61.90 60.80 65.00 60,760 3,792,694 62.421 61.85 61.85 61.90 60.80 65.00 60,760 62.421 -1.36%
2025-12-23 0 62.70 62.50 62.70 60.00 65.40 407,640 25,579,748 62.751 62.70 62.50 62.70 60.00 65.40 407,640 62.751 5.56%
2025-12-22 0 59.40 58.95 59.40 56.95 60.05 117,840 7,011,433 59.500 59.40 58.95 59.40 56.95 60.05 117,840 59.500 4.49%
2025-12-19 0 56.85 56.85 57.10 55.20 57.10 27,900 1,579,309 56.606 56.85 56.85 57.10 55.20 57.10 27,900 56.606 2.99%
2025-12-18 0 55.20 54.45 55.50 54.00 55.50 13,480 738,633 54.795 55.20 54.45 55.50 54.00 55.50 13,480 54.795 0.64%
2025-12-17 0 54.85 54.80 55.40 54.10 56.70 34,345 1,909,767 55.605 54.85 54.80 55.40 54.10 56.70 34,345 55.605 1.57%
2025-12-16 0 54.00 53.60 54.40 52.70 55.50 22,320 1,205,858 54.026 54.00 53.60 54.40 52.70 55.50 22,320 54.026 -2.70%
2025-12-15 0 55.50 55.15 56.00 54.50 55.95 13,060 722,253 55.303 55.50 55.15 56.00 54.50 55.95 13,060 55.303 -0.45%
2025-12-12 0 55.75 55.75 56.55 54.85 56.95 69,860 3,941,002 56.413 55.75 55.75 56.55 54.85 56.95 69,860 56.413 1.36%
2025-12-11 0 55.00 55.00 55.40 52.70 56.00 61,020 3,337,247 54.691 55.00 55.00 55.40 52.70 56.00 61,020 54.691 4.36%
2025-12-10 0 52.70 52.70 53.95 51.80 53.65 15,980 836,296 52.334 52.70 52.70 53.95 51.80 53.65 15,980 52.334 -0.94%
2025-12-09 0 53.20 52.55 52.90 52.55 54.45 29,940 1,598,349 53.385 53.20 52.55 52.90 52.55 54.45 29,940 53.385 0.19%
2025-12-08 0 53.10 53.10 53.85 51.35 54.65 33,040 1,765,349 53.431 53.10 53.10 53.85 51.35 54.65 33,040 53.431 -2.48%
2025-12-05 0 54.45 54.35 55.45 53.40 55.95 28,200 1,541,171 54.651 54.45 54.35 55.45 53.40 55.95 28,200 54.651 1.59%
2025-12-04 0 53.60 53.05 53.60 51.35 54.80 50,620 2,706,309 53.463 53.60 53.05 53.60 51.35 54.80 50,620 53.463 5.72%
2025-12-03 0 50.70 50.70 51.10 50.55 53.00 46,660 2,394,109 51.310 50.70 50.70 51.10 50.55 53.00 46,660 51.310 0.00%
2025-12-02 0 50.70 50.70 51.55 50.30 52.40 11,660 598,795 51.355 50.70 50.70 51.55 50.30 52.40 11,660 51.355 -1.74%
2025-12-01 0 51.60 51.30 51.60 51.35 52.45 11,920 618,564 51.893 51.60 51.30 51.60 51.35 52.45 11,920 51.893 -3.28%
2025-11-28 0 53.35 52.95 53.35 52.80 53.90 5,520 294,899 53.424 53.35 52.95 53.35 52.80 53.90 5,520 53.424 -0.37%
2025-11-27 0 53.55 53.55 54.20 52.80 54.60 13,900 750,713 54.008 53.55 53.55 54.20 52.80 54.60 13,900 54.008 0.28%
2025-11-26 0 53.40 53.40 53.70 53.35 55.00 7,220 392,717 54.393 53.40 53.40 53.70 53.35 55.00 7,220 54.393 -1.84%
2025-11-25 0 54.40 54.40 54.50 53.50 55.85 27,640 1,499,729 54.259 54.40 54.40 54.50 53.50 55.85 27,640 54.259 -1.36%
2025-11-24 0 55.15 55.15 55.50 52.80 56.00 43,120 2,363,259 54.807 55.15 55.15 55.50 52.80 56.00 43,120 54.807 5.45%
2025-11-21 0 52.30 51.70 52.40 48.60 53.15 70,020 3,591,435 51.292 52.30 51.70 52.40 48.60 53.15 70,020 51.292 6.13%
2025-11-20 0 49.28 49.28 49.40 48.50 49.74 10,040 492,947 49.098 49.28 49.28 49.40 48.50 49.74 10,040 49.098 -0.28%
2025-11-19 0 49.42 49.42 50.75 49.00 50.85 21,340 1,055,343 49.454 49.42 49.42 50.75 49.00 50.85 21,340 49.454 -0.32%
2025-11-18 0 49.58 49.58 50.30 49.02 51.00 22,820 1,140,822 49.992 49.58 49.58 50.30 49.02 51.00 22,820 49.992 -2.40%
2025-11-17 0 50.80 50.80 52.45 50.80 53.00 19,760 1,019,022 51.570 50.80 50.80 52.45 50.80 53.00 19,760 51.570 -2.96%
2025-11-14 0 52.35 52.35 52.85 50.90 52.95 24,900 1,294,567 51.991 52.35 52.35 52.85 50.90 52.95 24,900 51.991 0.38%
2025-11-13 0 52.15 51.85 52.80 51.35 52.25 15,420 798,655 51.793 52.15 51.85 52.80 51.35 52.25 15,420 51.793 -0.10%
2025-11-12 0 52.20 51.85 52.50 51.35 52.55 14,200 735,974 51.829 52.20 51.85 52.50 51.35 52.55 14,200 51.829 0.77%
2025-11-11 0 51.80 51.80 52.00 51.50 53.75 36,380 1,896,442 52.129 51.80 51.80 52.00 51.50 53.75 36,380 52.129 -0.48%
2025-11-10 0 52.05 51.75 52.05 51.20 53.15 41,320 2,159,390 52.260 52.05 51.75 52.05 51.20 53.15 41,320 52.260 2.87%
2025-11-07 0 50.60 50.60 51.00 50.50 53.25 63,240 3,284,910 51.944 50.60 50.60 51.00 50.50 53.25 63,240 51.944 -5.42%
2025-11-06 0 53.50 53.50 53.80 52.35 53.85 18,560 988,579 53.264 53.50 53.50 53.80 52.35 53.85 18,560 53.264 -0.28%
2025-11-05 0 53.65 53.65 54.50 52.30 54.50 45,240 2,400,854 53.069 53.65 53.65 54.50 52.30 54.50 45,240 53.069 -0.83%
2025-11-04 0 54.10 54.05 55.85 53.95 56.90 113,920 6,321,597 55.492 54.10 54.05 55.85 53.95 56.90 113,920 55.492 -5.67%
2025-11-03 0 57.35 57.10 57.40 56.40 58.20 68,860 3,942,539 57.254 57.35 57.10 57.40 56.40 58.20 68,860 57.254 -1.88%
2025-10-31 0 58.45 58.05 58.45 57.70 59.00 22,600 1,317,831 58.311 58.45 58.05 58.45 57.70 59.00 22,600 58.311 0.00%
2025-10-30 0 58.45 58.25 58.45 57.00 60.20 81,660 4,824,290 59.078 58.45 58.25 58.45 57.00 60.20 81,660 59.078 1.30%
2025-10-28 0 57.70 57.55 57.70 56.15 59.20 64,140 3,723,892 58.059 57.70 57.55 57.70 56.15 59.20 64,140 58.059 1.85%
2025-10-27 0 56.65 56.60 56.75 56.00 58.60 167,700 9,568,919 57.060 56.65 56.60 56.75 56.00 58.60 167,700 57.060 -3.16%
2025-10-24 0 58.50 58.50 58.80 57.60 60.50 118,080 6,941,578 58.787 58.50 58.50 58.80 57.60 60.50 118,080 58.787 -2.01%
2025-10-23 0 59.70 59.70 60.00 59.50 60.95 127,500 7,653,050 60.024 59.70 59.70 60.00 59.50 60.95 127,500 60.024 -2.45%
2025-10-22 0 61.20 61.15 61.20 60.10 61.80 32,120 1,960,071 61.023 61.20 61.15 61.20 60.10 61.80 32,120 61.023 1.83%
2025-10-21 0 60.10 60.10 60.30 59.30 61.65 116,720 7,036,226 60.283 60.10 60.10 60.30 59.30 61.65 116,720 60.283 -0.33%
2025-10-20 0 60.30 60.60 60.65 60.00 62.00 123,240 7,483,338 60.722 60.30 60.60 60.65 60.00 62.00 123,240 60.722 -1.23%
2025-10-17 0 61.05 60.70 61.05 60.50 64.25 83,920 5,217,699 62.175 61.05 60.70 61.05 60.50 64.25 83,920 62.175 -4.98%
2025-10-16 0 64.25 64.30 64.50 63.00 64.50 29,420 1,868,870 63.524 64.25 64.30 64.50 63.00 64.50 29,420 63.524 0.78%
2025-10-15 0 63.75 63.75 64.25 63.30 64.60 29,680 1,897,169 63.921 63.75 63.75 64.25 63.30 64.60 29,680 63.921 0.24%
2025-10-14 0 63.60 63.00 63.60 62.50 66.90 73,260 4,716,374 64.379 63.60 63.00 63.60 62.50 66.90 73,260 64.379 -2.23%
2025-10-13 0 65.05 65.05 65.50 62.40 66.00 99,340 6,370,498 64.128 65.05 65.05 65.50 62.40 66.00 99,340 64.128 -3.20%
2025-10-10 0 67.20 66.90 67.00 66.55 69.60 45,840 3,091,195 67.434 67.20 66.90 67.00 66.55 69.60 45,840 67.434 -4.00%
2025-10-09 0 70.00 69.00 70.00 68.80 74.60 188,380 13,318,493 70.700 70.00 69.00 70.00 68.80 74.60 188,380 70.700 -6.17%
2025-10-08 0 74.60 73.80 74.60 70.00 74.60 82,560 6,038,825 73.145 74.60 73.80 74.60 70.00 74.60 82,560 73.145 3.32%
2025-10-06 0 72.20 72.00 72.20 70.00 75.10 47,080 3,370,050 71.581 72.20 72.00 72.20 70.00 75.10 47,080 71.581 -0.55%
2025-10-03 0 72.60 72.60 73.10 71.00 75.10 134,320 9,754,659 72.623 72.60 72.60 73.10 71.00 75.10 134,320 72.623 -3.20%
2025-10-02 0 75.00 75.00 75.15 74.20 78.80 222,100 16,977,756 76.442 75.00 75.00 75.15 74.20 78.80 222,100 76.442 0.33%
2025-09-30 0 74.75 74.75 74.80 67.90 75.20 260,600 18,748,523 71.944 74.75 74.75 74.80 67.90 75.20 260,600 71.944 7.63%
2025-09-29 0 69.45 69.25 69.45 66.40 69.70 145,980 9,997,176 68.483 69.45 69.25 69.45 66.40 69.70 145,980 68.483 4.59%
2025-09-26 0 66.40 66.40 66.50 62.40 67.00 163,440 10,750,615 65.777 66.40 66.40 66.50 62.40 67.00 163,440 65.777 5.40%
2025-09-25 0 63.00 62.75 63.00 61.50 67.40 393,960 25,590,266 64.957 63.00 62.75 63.00 61.50 67.40 393,960 64.957 2.44%
2025-09-24 0 61.50 61.30 61.50 60.40 61.60 57,620 3,520,507 61.099 61.50 61.30 61.50 60.40 61.60 57,620 61.099 0.90%
2025-09-23 0 60.95 60.80 60.95 59.30 61.50 47,980 2,899,103 60.423 60.95 60.80 60.95 59.30 61.50 47,980 60.423 2.09%
2025-09-22 0 59.70 59.70 59.90 59.00 62.35 228,680 13,695,057 59.887 59.70 59.70 59.90 59.00 62.35 228,680 59.887 -3.71%
2025-09-19 0 62.00 62.00 62.15 61.30 63.00 93,480 5,805,608 62.105 62.00 62.00 62.15 61.30 63.00 93,480 62.105 -0.48%
2025-09-18 0 62.30 62.30 62.85 61.70 66.10 297,900 18,914,566 63.493 62.30 62.30 62.85 61.70 66.10 297,900 63.493 0.48%
2025-09-17 0 62.00 61.90 62.00 61.50 62.80 72,360 4,491,914 62.077 62.00 61.90 62.00 61.50 62.80 72,360 62.077 0.00%
2025-09-16 0 62.00 61.85 62.00 61.70 62.95 39,800 2,475,773 62.205 62.00 61.85 62.00 61.70 62.95 39,800 62.205 -0.48%
2025-09-15 0 62.30 61.95 62.25 61.15 63.30 103,000 6,419,522 62.325 62.30 61.95 62.25 61.15 63.30 103,000 62.325 1.63%
2025-09-12 0 61.30 61.30 61.80 61.30 64.60 107,740 6,744,195 62.597 61.30 61.30 61.80 61.30 64.60 107,740 62.597 -4.81%
2025-09-11 0 64.40 64.40 64.50 61.80 64.80 90,140 5,755,328 63.849 64.40 64.40 64.50 61.80 64.80 90,140 63.849 2.22%
2025-09-10 0 63.00 63.00 63.05 59.85 63.95 128,412 8,005,584 62.343 63.00 63.00 63.05 59.85 63.95 128,412 62.343 4.65%
2025-09-09 0 60.20 60.20 60.45 59.00 60.95 104,440 6,274,979 60.082 60.20 60.20 60.45 59.00 60.95 104,440 60.082 -0.08%
2025-09-08 0 60.25 60.25 60.55 60.05 64.55 157,300 9,570,126 60.840 60.25 60.25 60.55 60.05 64.55 157,300 60.840 -4.37%
2025-09-05 0 63.00 62.40 63.00 61.40 63.00 63,220 3,937,054 62.275 63.00 62.40 63.00 61.40 63.00 63,220 62.275 3.87%
2025-09-04 0 60.65 60.65 60.80 60.30 62.40 44,660 2,709,836 60.677 60.65 60.65 60.80 60.30 62.40 44,660 60.677 -1.54%
2025-09-03 0 61.60 61.45 61.60 60.00 64.75 208,500 12,857,640 61.667 61.60 61.45 61.60 60.00 64.75 208,500 61.667 -2.69%
2025-09-02 0 63.30 63.05 63.30 61.40 66.75 393,780 24,844,972 63.094 63.30 63.05 63.30 61.40 66.75 393,780 63.094 -0.63%
2025-09-01 0 63.70 63.65 63.70 63.55 71.10 373,280 24,615,429 65.944 63.70 63.65 63.70 63.55 71.10 373,280 65.944 -8.80%
2025-08-29 0 69.85 69.75 69.90 68.90 79.00 320,080 22,945,342 71.686 69.85 69.75 69.90 68.90 79.00 320,080 71.686 -4.05%
2025-08-28 0 72.80 72.65 72.80 70.00 74.00 130,300 9,304,879 71.411 72.80 72.65 72.80 70.00 74.00 130,300 71.411 0.62%
2025-08-27 0 72.35 71.30 72.35 71.05 74.35 129,860 9,399,218 72.380 72.35 71.30 72.35 71.05 74.35 129,860 72.380 -3.85%
2025-08-26 0 75.25 73.45 75.25 73.00 77.55 85,640 6,383,025 74.533 75.25 73.45 75.25 73.00 77.55 85,640 74.533 0.07%
2025-08-25 0 75.20 75.15 75.20 74.40 81.20 200,240 15,387,435 76.845 75.20 75.15 75.20 74.40 81.20 200,240 76.845 -5.41%
2025-08-22 0 79.50 79.00 79.50 74.05 80.85 273,940 21,412,122 78.164 79.50 79.00 79.50 74.05 80.85 273,940 78.164 5.16%
2025-08-21 0 75.60 75.00 75.60 74.00 84.00 375,240 29,258,638 77.973 75.60 75.00 75.60 74.00 84.00 375,240 77.973 0.27%
2025-08-20 0 75.40 75.15 75.40 71.20 80.80 494,840 37,131,722 75.038 75.40 75.15 75.40 71.20 80.80 494,840 75.038 -6.80%
2025-08-19 0 80.90 80.50 80.90 78.90 89.25 491,380 40,994,387 83.427 80.90 80.50 80.90 78.90 89.25 491,380 83.427 -5.93%
2025-08-18 0 86.00 85.95 86.00 69.00 95.70 2,164,120 187,941,175 86.844 86.00 85.95 86.00 69.00 95.70 2,164,120 86.844 25.73%
2025-08-15 0 68.40 68.40 68.50 64.90 69.05 148,640 9,975,625 67.113 68.40 68.40 68.50 64.90 69.05 148,640 67.113 1.33%
2025-08-14 0 67.50 67.30 67.50 64.00 69.30 291,840 19,610,467 67.196 67.50 67.30 67.50 64.00 69.30 291,840 67.196 3.37%
2025-08-13 0 65.30 64.50 65.30 62.50 66.60 145,040 9,446,219 65.128 65.30 64.50 65.30 62.50 66.60 145,040 65.128 3.00%
2025-08-12 0 63.40 63.15 63.40 61.50 64.10 49,280 3,080,915 62.519 63.40 63.15 63.40 61.50 64.10 49,280 62.519 3.34%
2025-08-11 0 61.35 61.35 61.90 60.80 62.50 82,480 5,086,531 61.670 61.35 61.35 61.90 60.80 62.50 82,480 61.670 -0.32%
2025-08-08 0 61.55 61.55 61.95 61.55 63.50 80,800 5,034,895 62.313 61.55 61.55 61.95 61.55 63.50 80,800 62.313 -1.52%
2025-08-07 0 62.50 62.45 62.55 62.40 64.15 36,020 2,265,496 62.896 62.50 62.45 62.55 62.40 64.15 36,020 62.896 -1.50%
2025-08-06 0 63.45 62.70 64.00 62.15 66.80 91,480 5,891,417 64.401 63.45 62.70 64.00 62.15 66.80 91,480 64.401 -0.63%
2025-08-05 0 63.85 63.55 63.85 62.45 63.85 105,860 6,690,366 63.200 63.85 63.55 63.85 62.45 63.85 105,860 63.200 1.67%
2025-08-04 0 62.80 62.45 62.80 61.45 63.30 35,460 2,214,765 62.458 62.80 62.45 62.80 61.45 63.30 35,460 62.458 1.29%
2025-08-01 0 62.00 62.00 62.45 61.95 65.80 86,200 5,468,874 63.444 62.00 62.00 62.45 61.95 65.80 86,200 63.444 -0.80%
2025-07-31 0 62.50 62.50 62.60 62.25 65.05 104,180 6,537,296 62.750 62.50 62.50 62.60 62.25 65.05 104,180 62.750 -2.19%
2025-07-30 0 63.90 63.85 64.30 62.50 65.15 93,320 5,910,360 63.334 63.90 63.85 64.30 62.50 65.15 93,320 63.334 -1.92%
2025-07-29 0 65.15 65.15 65.25 64.05 66.40 64,100 4,161,651 64.924 65.15 65.15 65.25 64.05 66.40 64,100 64.924 -1.88%
2025-07-28 0 66.40 66.40 66.70 65.70 68.45 67,700 4,549,893 67.207 66.40 66.40 66.70 65.70 68.45 67,700 67.207 0.15%
2025-07-25 0 66.30 66.30 66.50 66.20 70.50 70,360 4,717,616 67.050 66.30 66.30 66.50 66.20 70.50 70,360 67.050 -2.36%
2025-07-24 0 67.90 67.90 67.95 66.80 71.25 109,960 7,532,074 68.498 67.90 67.90 67.95 66.80 71.25 109,960 68.498 -0.15%
2025-07-23 0 68.00 67.35 68.00 67.05 72.00 370,920 25,975,827 70.031 68.00 67.35 68.00 67.05 72.00 370,920 70.031 -1.45%
2025-07-22 0 69.00 68.85 69.00 62.55 73.90 356,960 25,083,164 70.269 69.00 68.85 69.00 62.55 73.90 356,960 70.269 7.81%
2025-07-21 0 64.00 63.85 64.10 61.20 65.10 268,980 16,973,542 63.103 64.00 63.85 64.10 61.20 65.10 268,980 63.103 -1.39%
2025-07-18 0 64.90 64.25 64.90 61.55 68.20 314,260 20,430,547 65.012 64.90 64.25 64.90 61.55 68.20 314,260 65.012 1.88%
2025-07-17 0 63.70 63.70 64.25 60.65 65.00 277,980 17,573,189 63.217 63.70 63.70 64.25 60.65 65.00 277,980 63.217 4.60%
2025-07-16 0 60.90 60.85 61.00 58.90 62.50 94,480 5,716,596 60.506 60.90 60.85 61.00 58.90 62.50 94,480 60.506 3.40%
2025-07-15 0 58.90 58.90 59.00 58.50 66.80 235,140 14,218,336 60.468 58.90 58.90 59.00 58.50 66.80 235,140 60.468 -9.38%
2025-07-14 0 65.00 65.00 65.55 64.80 69.60 128,360 8,568,832 66.756 65.00 65.00 65.55 64.80 69.60 128,360 66.756 -2.84%
2025-07-11 0 66.90 66.90 67.00 66.20 71.50 196,796 13,539,376 68.799 66.90 66.90 67.00 66.20 71.50 196,796 68.799 -2.62%
2025-07-10 0 68.70 68.70 68.90 66.10 101.0 553,044 39,735,306 71.848 68.70 68.70 68.90 66.10 101.0 553,044 71.848 -27.95%
2025-07-09 0 95.35 95.00 95.25 90.00 96.50 44,420 4,168,128 93.834 95.35 95.00 95.25 90.00 96.50 44,420 93.834 1.98%
2025-07-08 0 93.50 93.50 93.95 85.05 96.80 36,540 3,404,766 93.179 93.50 93.50 93.95 85.05 96.80 36,540 93.179 4.00%
2025-07-07 0 89.90 89.90 90.10 89.00 97.50 18,980 1,760,613 92.761 89.90 89.90 90.10 89.00 97.50 18,980 92.761 -4.16%
2025-07-04 0 93.80 93.00 93.80 84.75 99.00 27,360 2,437,719 89.098 93.80 93.00 93.80 84.75 99.00 27,360 89.098 9.20%
2025-07-03 0 85.90 85.90 86.60 84.50 89.00 11,760 1,017,048 86.484 85.90 85.90 86.60 84.50 89.00 11,760 86.484 0.64%
2025-07-02 0 85.35 85.35 88.95 83.20 89.80 40,280 3,508,199 87.095 85.35 85.35 88.95 83.20 89.80 40,280 87.095 2.58%
2025-06-30 0 83.20 83.20 83.50 82.60 84.15 13,520 1,125,786 83.268 83.20 83.20 83.50 82.60 84.15 13,520 83.268 -1.89%
2025-06-27 0 84.80 84.80 86.00 84.50 88.85 35,360 3,042,945 86.056 84.80 84.80 86.00 84.50 88.85 35,360 86.056 -1.17%
2025-06-26 0 85.80 85.75 85.80 85.30 91.35 37,880 3,344,231 88.285 85.80 85.75 85.80 85.30 91.35 37,880 88.285 -8.33%
2025-06-25 0 93.60 93.60 95.20 92.55 102.0 67,080 6,471,593 96.476 93.60 93.60 95.20 92.55 102.0 67,080 96.476 -4.10%
2025-06-24 0 97.60 97.60 98.75 83.30 102.2 217,940 20,211,743 92.740 97.60 97.60 98.75 83.30 102.2 217,940 92.740 17.17%
2025-06-23 0 83.30 83.30 84.00 80.50 90.10 27,460 2,293,031 83.504 83.30 83.30 84.00 80.50 90.10 27,460 83.504 -5.23%
2025-06-20 0 87.90 86.80 87.90 85.00 94.15 34,600 3,106,121 89.772 87.90 86.80 87.90 85.00 94.15 34,600 89.772 -1.62%
2025-06-19 0 89.35 89.15 89.35 89.00 98.50 79,360 7,360,867 92.753 89.35 89.15 89.35 89.00 98.50 79,360 92.753 -8.73%
2025-06-18 0 97.90 97.80 97.90 95.00 101.5 58,340 5,617,368 96.287 97.90 97.80 97.90 95.00 101.5 58,340 96.287 -2.59%
2025-06-17 0 100.5 100.3 100.5 100.0 108.2 105,340 10,660,526 101.20 100.5 100.3 100.5 100.0 108.2 105,340 101.20 -1.95%
2025-06-16 0 102.5 102.5 102.7 101.2 117.7 131,620 13,782,058 104.71 102.5 102.5 102.7 101.2 117.7 131,620 104.71 -12.39%
2025-06-13 0 117.0 114.9 117.0 112.0 122.6 28,780 3,325,444 115.55 117.0 114.9 117.0 112.0 122.6 28,780 115.55 -4.10%
2025-06-12 0 122.0 122.0 122.6 122.0 128.7 8,860 1,096,264 123.73 122.0 122.0 122.6 122.0 128.7 8,860 123.73 -2.40%
2025-06-11 0 125.0 125.0 125.1 121.5 129.6 18,400 2,290,686 124.49 125.0 125.0 125.1 121.5 129.6 18,400 124.49 2.88%
2025-06-10 0 121.5 121.5 123.1 121.1 132.0 56,060 7,022,678 125.27 121.5 121.5 123.1 121.1 132.0 56,060 125.27 -8.65%
2025-06-09 0 133.0 133.2 133.6 131.6 139.0 28,400 3,822,200 134.58 133.0 133.2 133.6 131.6 139.0 28,400 134.58 -1.55%
2025-06-06 0 135.1 135.1 135.8 134.3 144.9 61,540 8,452,866 137.36 135.1 135.1 135.8 134.3 144.9 61,540 137.36 -6.83%
2025-06-05 0 145.0 144.9 145.0 131.0 148.0 397,040 54,394,984 137.00 145.0 144.9 145.0 131.0 148.0 397,040 137.00 11.28%
2025-06-04 0 130.3 130.0 130.3 130.0 146.9 147,240 20,418,546 138.68 130.3 130.0 130.3 130.0 146.9 147,240 138.68 -2.03%
2025-06-03 0 133.0 132.0 133.0 105.9 144.0 270,520 34,454,422 127.36 133.0 132.0 133.0 105.9 144.0 270,520 127.36 20.91%
2025-06-02 0 110.0 110.0 110.9 100.0 123.1 155,860 16,540,552 106.12 110.0 110.0 110.9 100.0 123.1 155,860 106.12 -3.34%
2025-05-30 0 113.8 113.2 113.8 101.9 151.2 245,390 28,311,008 115.37 113.8 113.2 113.8 101.9 151.2 245,390 115.37 -22.95%
2025-05-29 0 147.7 147.7 149.0 147.0 168.6 51,080 7,809,408 152.89 147.7 147.7 149.0 147.0 168.6 51,080 152.89 -12.60%
2025-05-28 0 169.0 169.0 170.0 166.0 196.0 50,560 9,184,901 181.66 169.0 169.0 170.0 166.0 196.0 50,560 181.66 -4.14%
2025-05-27 0 176.3 176.2 176.3 176.0 301.4 112,680 22,786,055 202.22 176.3 176.2 176.3 176.0 301.4 112,680 202.22 -43.78%
2025-05-26 0 313.6 300.0 313.6 283.0 318.4 7,820 2,338,384 299.03 313.6 300.0 313.6 283.0 318.4 7,820 299.03 -0.19%
2025-05-23 0 314.2 311.0 321.0 282.2 420.0 51,440 16,849,580 327.56 314.2 311.0 321.0 282.2 420.0 51,440 327.56 -24.94%
2025-05-22 0 418.6 416.0 418.6 416.0 486.0 12,260 5,446,281 444.23 418.6 416.0 418.6 416.0 486.0 12,260 444.23 -6.56%
2025-05-21 0 448.0 447.8 448.0 448.0 560.0 21,260 10,475,382 492.73 448.0 447.8 448.0 448.0 560.0 21,260 492.73 -22.76%
2025-05-20 0 580.0 577.5 580.0 531.0 628.0 19,375 11,059,040 570.79 580.0 577.5 580.0 531.0 628.0 19,375 570.79 -0.77%
2025-05-19 0 584.5 584.5 602.0 570.0 650.0 20,615 12,552,970 608.92 584.5 584.5 602.0 570.0 650.0 20,615 608.92 -2.26%
2025-05-16 0 598.0 590.0 598.0 492.4 633.5 30,732 17,767,764 578.15 598.0 590.0 598.0 492.4 633.5 30,732 578.15 17.25%
2025-05-15 0 510.0 510.0 515.0 411.2 525.0 22,520 10,782,566 478.80 510.0 510.0 515.0 411.2 525.0 22,520 478.80 22.60%
2025-05-14 0 416.0 413.0 419.8 385.0 475.0 37,480 15,993,572 426.72 416.0 413.0 419.8 385.0 475.0 37,480 426.72 -5.88%
2025-05-13 0 442.0 442.0 447.4 303.0 447.8 44,620 17,081,840 382.83 442.0 442.0 447.4 303.0 447.8 44,620 382.83 40.32%
2025-05-12 0 315.0 315.0 316.0 246.6 315.0 131,000 37,882,420 289.18 315.0 315.0 316.0 246.6 315.0 131,000 289.18 27.53%
2025-05-09 0 247.0 242.0 247.0 233.2 247.0 158,380 36,123,111 228.08 247.0 242.0 247.0 233.2 247.0 158,380 228.08 3.87%
2025-05-08 0 237.8 237.8 249.0 230.0 249.0 26,600 6,340,352 238.36 237.8 237.8 249.0 230.0 249.0 26,600 238.36 -0.08%
2025-05-07 0 238.0 229.4 238.0 218.4 238.6 25,200 5,726,952 227.26 238.0 229.4 238.0 218.4 238.6 25,200 227.26 0.51%
2025-05-06 0 236.8 236.0 236.8 222.0 240.0 20,260 4,743,696 234.14 236.8 236.0 236.8 222.0 240.0 20,260 234.14 5.15%
2025-05-02 0 225.2 220.0 226.4 217.2 225.2 15,560 3,463,864 222.61 225.2 220.0 226.4 217.2 225.2 15,560 222.61 -0.62%
2025-04-30 0 226.6 226.6 227.4 215.6 230.0 17,680 3,962,196 224.11 226.6 226.6 227.4 215.6 230.0 17,680 224.11 -1.22%
2025-04-29 0 229.4 226.0 230.0 218.8 229.8 16,640 3,691,924 221.87 229.4 226.0 230.0 218.8 229.8 16,640 221.87 2.87%
2025-04-28 0 223.0 218.6 223.0 215.0 223.0 16,060 3,506,852 218.36 223.0 218.6 223.0 215.0 223.0 16,060 218.36 2.95%
2025-04-25 0 216.6 216.2 216.6 209.0 232.0 16,200 3,554,212 219.40 216.6 216.2 216.6 209.0 232.0 16,200 219.40 -6.88%
2025-04-24 0 232.6 229.0 232.6 226.0 235.8 26,680 6,160,448 230.90 232.6 229.0 232.6 226.0 235.8 26,680 230.90 -0.09%
2025-04-23 0 232.8 226.6 232.8 224.0 237.2 46,900 10,766,932 229.57 232.8 226.6 232.8 224.0 237.2 46,900 229.57 -1.85%
2025-04-22 0 237.2 237.2 238.0 216.6 239.2 49,120 11,161,408 227.23 237.2 237.2 238.0 216.6 239.2 49,120 227.23 0.08%
2025-04-17 0 237.0 236.0 237.0 232.2 239.8 23,840 5,655,139 237.21 237.0 236.0 237.0 232.2 239.8 23,840 237.21 0.00%
2025-04-16 0 237.0 237.0 238.0 233.8 244.0 15,300 3,654,700 238.87 237.0 237.0 238.0 233.8 244.0 15,300 238.87 -2.39%
2025-04-15 0 242.8 238.0 243.0 238.0 250.0 15,405 3,717,228 241.30 242.8 238.0 243.0 238.0 250.0 15,405 241.30 1.17%
2025-04-14 0 240.0 234.0 240.0 232.8 246.0 15,460 3,686,316 238.44 240.0 234.0 240.0 232.8 246.0 15,460 238.44 -2.04%
2025-04-11 0 245.0 243.6 245.0 237.0 248.0 15,880 3,829,688 241.16 245.0 243.6 245.0 237.0 248.0 15,880 241.16 0.00%
2025-04-10 0 245.0 244.2 245.0 236.0 248.8 15,780 3,800,456 240.84 245.0 244.2 245.0 236.0 248.8 15,780 240.84 2.08%
2025-04-09 0 240.0 235.0 240.0 226.2 241.0 17,180 4,031,150 234.64 240.0 235.0 240.0 226.2 241.0 17,180 234.64 1.27%
2025-04-08 0 237.0 232.0 237.0 226.6 247.6 16,220 3,806,556 234.68 237.0 232.0 237.0 226.6 247.6 16,220 234.68 -5.20%
2025-04-07 0 250.0 228.0 250.0 218.2 264.6 4,400 1,023,348 232.58 250.0 228.0 250.0 218.2 264.6 4,400 232.58 -6.86%
2025-04-03 0 268.4 266.8 268.4 236.4 268.6 41,920 10,591,256 252.65 268.4 266.8 268.4 236.4 268.6 41,920 252.65 10.00%
2025-04-02 0 244.0 242.0 244.0 242.6 255.0 16,100 3,986,369 247.60 244.0 242.0 244.0 242.6 255.0 16,100 247.60 -2.40%
2025-04-01 0 250.0 246.0 252.6 246.2 260.0 15,720 3,948,460 251.17 250.0 246.0 252.6 246.2 260.0 15,720 251.17 -4.43%
2025-03-31 0 261.6 252.6 261.6 243.8 269.4 16,220 4,124,680 254.30 261.6 252.6 261.6 243.8 269.4 16,220 254.30 -2.17%
2025-03-28 0 267.4 267.4 269.8 255.0 274.8 63,540 16,484,988 259.44 267.4 267.4 269.8 255.0 274.8 63,540 259.44 4.13%
2025-03-27 0 256.8 256.8 258.0 252.2 259.0 15,460 3,962,980 256.34 256.8 256.8 258.0 252.2 259.0 15,460 256.34 1.02%
2025-03-26 0 254.2 254.2 257.2 248.0 260.0 18,040 4,607,848 255.42 254.2 254.2 257.2 248.0 260.0 18,040 255.42 1.27%
2025-03-25 0 251.0 250.4 255.0 246.0 255.0 16,580 4,122,024 248.61 251.0 250.4 255.0 246.0 255.0 16,580 248.61 0.24%
2025-03-24 0 250.4 246.6 250.4 243.2 252.0 15,680 3,870,508 246.84 250.4 246.6 250.4 243.2 252.0 15,680 246.84 2.12%
2025-03-21 0 245.2 238.0 245.2 232.0 247.0 38,880 9,228,392 237.36 245.2 238.0 245.2 232.0 247.0 38,880 237.36 2.00%
2025-03-20 0 240.4 234.8 240.4 234.8 252.0 15,920 3,929,072 246.80 240.4 234.8 240.4 234.8 252.0 15,920 246.80 -3.84%
2025-03-19 0 250.0 250.0 254.4 248.0 254.8 17,560 4,415,300 251.44 250.0 250.0 254.4 248.0 254.8 17,560 251.44 -1.96%
2025-03-18 0 255.0 255.0 257.8 243.0 267.6 20,340 5,152,328 253.31 255.0 255.0 257.8 243.0 267.6 20,340 253.31 -4.49%
2025-03-17 0 267.0 267.0 267.8 248.0 267.0 27,520 7,125,632 258.93 267.0 267.0 267.8 248.0 267.0 27,520 258.93 6.71%
2025-03-14 0 250.2 250.0 250.2 241.6 251.0 18,720 4,613,352 246.44 250.2 250.0 250.2 241.6 251.0 18,720 246.44 0.08%
2025-03-13 0 250.0 249.2 251.0 241.8 252.0 16,680 4,074,028 244.25 250.0 249.2 251.0 241.8 252.0 16,680 244.25 0.00%
2025-03-12 0 250.0 250.0 251.0 229.6 250.0 18,840 4,487,900 238.21 250.0 250.0 251.0 229.6 250.0 18,840 238.21 4.25%
2025-03-11 0 239.8 235.4 239.8 221.2 241.8 27,560 6,325,432 229.51 239.8 235.4 239.8 221.2 241.8 27,560 229.51 0.67%
2025-03-10 0 238.2 238.2 241.6 234.0 269.0 32,620 8,050,786 246.81 238.2 238.2 241.6 234.0 269.0 32,620 246.81 -11.32%
2025-03-07 0 268.6 265.6 268.6 265.4 286.0 17,120 4,649,108 271.56 268.6 265.6 268.6 265.4 286.0 17,120 271.56 -6.35%
2025-03-06 0 286.8 279.0 286.8 275.0 295.0 70,800 19,833,422 280.13 286.8 279.0 286.8 275.0 295.0 70,800 280.13 2.80%
2025-03-05 0 279.0 263.4 279.0 258.0 280.0 16,100 4,370,164 271.44 279.0 263.4 279.0 258.0 280.0 16,100 271.44 1.16%
2025-03-04 0 275.8 274.0 275.8 272.8 279.0 15,380 4,243,660 275.92 275.8 274.0 275.8 272.8 279.0 15,380 275.92 -1.15%
2025-03-03 0 279.0 270.4 279.0 269.0 280.0 17,197 4,744,571 275.90 279.0 270.4 279.0 269.0 280.0 17,197 275.90 1.45%
2025-02-28 0 275.0 271.4 275.0 255.8 275.0 16,920 4,495,700 265.70 275.0 271.4 275.0 255.8 275.0 16,920 265.70 2.61%
2025-02-27 0 268.0 260.2 268.0 255.2 275.0 15,740 4,168,560 264.84 268.0 260.2 268.0 255.2 275.0 15,740 264.84 -2.69%
2025-02-26 0 275.4 274.2 275.4 269.0 277.4 20,420 5,583,076 273.41 275.4 274.2 275.4 269.0 277.4 20,420 273.41 0.51%
2025-02-25 0 274.0 273.2 274.0 267.0 281.0 18,380 5,052,692 274.90 274.0 273.2 274.0 267.0 281.0 18,380 274.90 -2.14%
2025-02-24 0 280.0 271.4 280.0 260.4 280.0 21,480 5,830,320 271.43 280.0 271.4 280.0 260.4 280.0 21,480 271.43 5.18%
2025-02-21 0 266.2 265.6 267.4 258.6 270.8 23,440 6,233,948 265.95 266.2 265.6 267.4 258.6 270.8 23,440 265.95 1.53%
2025-02-20 0 262.2 260.0 262.2 258.4 265.0 15,340 4,022,628 262.23 262.2 260.0 262.2 258.4 265.0 15,340 262.23 0.08%
2025-02-19 0 262.0 260.4 262.0 252.0 262.0 15,620 4,041,584 258.74 262.0 260.4 262.0 252.0 262.0 15,620 258.74 3.15%
2025-02-18 0 254.0 252.0 254.0 245.6 268.0 18,640 4,718,732 253.15 254.0 252.0 254.0 245.6 268.0 18,640 253.15 -5.93%
2025-02-17 0 270.0 267.0 270.0 246.0 277.0 23,700 6,125,244 258.45 270.0 267.0 270.0 246.0 277.0 23,700 258.45 -1.03%
2025-02-14 0 272.8 270.2 272.8 250.0 275.0 52,440 13,608,740 259.51 272.8 270.2 272.8 250.0 275.0 52,440 259.51 6.98%
2025-02-13 0 255.0 252.0 255.0 242.0 264.0 41,000 10,432,012 254.44 255.0 252.0 255.0 242.0 264.0 41,000 254.44 4.08%
2025-02-12 0 245.0 241.0 245.0 222.0 252.0 35,120 8,498,452 241.98 245.0 241.0 245.0 222.0 252.0 35,120 241.98 8.50%
2025-02-11 0 225.8 224.0 225.8 223.2 230.0 15,160 3,442,404 227.07 225.8 224.0 225.8 223.2 230.0 15,160 227.07 0.00%
2025-02-10 0 225.8 224.0 226.0 217.0 227.2 15,500 3,466,796 223.66 225.8 224.0 226.0 217.0 227.2 15,500 223.66 2.64%
2025-02-07 0 220.0 219.8 220.0 214.6 220.0 15,980 3,456,768 216.32 220.0 219.8 220.0 214.6 220.0 15,980 216.32 1.38%
2025-02-06 0 217.0 215.8 217.0 214.0 220.0 15,420 3,359,820 217.89 217.0 215.8 217.0 214.0 220.0 15,420 217.89 0.65%
2025-02-05 0 215.6 215.0 217.2 214.0 222.8 15,080 3,291,900 218.30 215.6 215.0 217.2 214.0 222.8 15,080 218.30 0.09%
2025-02-04 0 215.4 213.6 215.6 212.8 216.8 15,140 3,250,292 214.68 215.4 213.6 215.6 212.8 216.8 15,140 214.68 0.94%
2025-02-03 0 213.4 211.8 214.6 209.0 214.8 15,080 3,192,116 211.68 213.4 211.8 214.6 209.0 214.8 15,080 211.68 0.09%
2025-01-28 0 213.2 212.0 213.2 211.2 216.0 3,080 656,320 213.09 213.2 212.0 213.2 211.2 216.0 3,080 213.09 -0.65%
2025-01-27 0 214.6 213.2 214.6 211.0 219.4 6,300 1,363,704 216.46 214.6 213.2 214.6 211.0 219.4 6,300 216.46 0.00%
2025-01-24 0 214.6 214.6 216.0 213.0 217.4 15,400 3,313,108 215.14 214.6 214.6 216.0 213.0 217.4 15,400 215.14 0.56%
2025-01-23 0 213.4 213.4 214.8 210.2 215.0 15,760 3,345,304 212.27 213.4 213.4 214.8 210.2 215.0 15,760 212.27 0.09%
2025-01-22 0 213.2 211.0 213.2 210.0 215.0 15,140 3,210,564 212.06 213.2 211.0 213.2 210.0 215.0 15,140 212.06 0.00%
2025-01-21 0 213.2 211.0 214.6 209.0 216.2 17,780 3,791,276 213.23 213.2 211.0 214.6 209.0 216.2 17,780 213.23 1.04%
2025-01-20 0 211.0 210.4 211.0 202.6 216.0 15,520 3,254,400 209.69 211.0 210.4 211.0 202.6 216.0 15,520 209.69 1.83%
2025-01-17 0 207.2 206.8 207.2 207.2 225.6 15,320 3,276,024 213.84 207.2 206.8 207.2 207.2 225.6 15,320 213.84 -7.58%
2025-01-16 0 224.2 222.0 224.2 216.2 225.2 16,580 3,631,708 219.04 224.2 222.0 224.2 216.2 225.2 16,580 219.04 2.94%
2025-01-15 0 217.8 214.0 218.0 205.0 223.0 15,760 3,345,036 212.25 217.8 214.0 218.0 205.0 223.0 15,760 212.25 4.61%
2025-01-14 0 208.2 206.0 208.2 206.6 212.0 17,680 3,699,808 209.27 208.2 206.0 208.2 206.6 212.0 17,680 209.27 -0.10%
2025-01-13 0 208.4 207.0 208.6 206.4 212.0 15,520 3,236,236 208.52 208.4 207.0 208.6 206.4 212.0 15,520 208.52 -0.95%
2025-01-10 0 210.4 207.0 210.4 207.6 218.0 15,200 3,228,600 212.41 210.4 207.0 210.4 207.6 218.0 15,200 212.41 -1.03%
2025-01-09 0 212.6 212.0 212.6 204.0 217.0 18,020 3,801,948 210.98 212.6 212.0 212.6 204.0 217.0 18,020 210.98 0.85%
2025-01-08 0 210.8 207.8 210.8 208.0 227.0 16,200 3,579,836 220.98 210.8 207.8 210.8 208.0 227.0 16,200 220.98 -5.89%
2025-01-07 0 224.0 218.2 224.0 203.6 224.0 17,900 3,787,804 211.61 224.0 218.2 224.0 203.6 224.0 17,900 211.61 9.37%
2025-01-06 0 204.8 203.6 205.0 201.6 207.8 15,220 3,125,676 205.37 204.8 203.6 205.0 201.6 207.8 15,220 205.37 0.89%
2025-01-03 0 203.0 202.2 204.4 199.6 208.2 15,160 3,085,844 203.55 203.0 202.2 204.4 199.6 208.2 15,160 203.55 1.50%
2025-01-02 0 200.0 199.0 200.0 195.0 200.4 16,340 3,234,020 197.92 200.0 199.0 200.0 195.0 200.4 16,340 197.92 0.00%
2024-12-31 0 200.0 196.0 200.0 198.0 201.0 3,500 698,492 199.57 200.0 196.0 200.0 198.0 201.0 3,500 199.57 0.00%
2024-12-30 0 200.0 199.5 200.6 198.0 202.0 10,400 2,078,904 199.89 200.0 199.5 200.6 198.0 202.0 10,400 199.89 0.00%
2024-12-27 0 200.0 199.5 201.4 196.0 202.0 10,180 2,033,486 199.75 200.0 199.5 201.4 196.0 202.0 10,180 199.75 0.00%
2024-12-24 0 200.0 200.0 200.4 193.8 204.0 7,920 1,569,538 198.17 200.0 200.0 200.4 193.8 204.0 7,920 198.17 -0.50%
2024-12-23 0 201.0 198.0 201.0 193.0 202.0 11,560 2,277,902 197.05 201.0 198.0 201.0 193.0 202.0 11,560 197.05 0.40%
2024-12-20 0 200.2 196.0 201.0 179.0 208.0 17,120 3,359,350 196.22 200.2 196.0 201.0 179.0 208.0 17,120 196.22 -3.66%
2024-12-19 0 207.8 205.4 207.8 206.0 209.4 10,240 2,125,140 207.53 207.8 205.4 207.8 206.0 209.4 10,240 207.53 -0.57%
2024-12-18 0 209.0 207.0 209.0 206.2 210.0 10,180 2,115,764 207.84 209.0 207.0 209.0 206.2 210.0 10,180 207.84 0.97%
2024-12-17 0 207.0 206.4 208.0 204.0 209.0 15,240 3,158,392 207.24 207.0 206.4 208.0 204.0 209.0 15,240 207.24 0.29%
2024-12-16 0 206.4 204.6 206.6 204.0 209.2 15,140 3,133,524 206.97 206.4 204.6 206.6 204.0 209.2 15,140 206.97 0.19%
2024-12-13 0 206.0 204.8 209.0 203.2 211.0 15,420 3,182,008 206.36 206.0 204.8 209.0 203.2 211.0 15,420 206.36 -1.90%
2024-12-12 0 210.0 209.0 211.0 206.4 215.6 15,960 3,394,748 212.70 210.0 209.0 211.0 206.4 215.6 15,960 212.70 0.00%
2024-12-11 0 210.0 208.8 211.4 204.0 210.0 16,960 3,515,092 207.26 210.0 208.8 211.4 204.0 210.0 16,960 207.26 2.14%
2024-12-10 0 205.6 203.2 205.6 203.2 206.8 15,100 3,087,952 204.50 205.6 203.2 205.6 203.2 206.8 15,100 204.50 0.59%
2024-12-09 0 204.4 204.4 204.6 201.0 206.2 15,260 3,121,000 204.52 204.4 204.4 204.6 201.0 206.2 15,260 204.52 0.20%
2024-12-06 0 204.0 202.6 204.0 202.2 208.2 15,300 3,136,112 204.97 204.0 202.6 204.0 202.2 208.2 15,300 204.97 -1.16%
2024-12-05 0 206.4 203.6 206.4 200.6 207.0 15,080 3,097,088 205.38 206.4 203.6 206.4 200.6 207.0 15,080 205.38 0.68%
2024-12-04 0 205.0 202.2 205.0 203.0 209.0 15,280 3,153,764 206.40 205.0 202.2 205.0 203.0 209.0 15,280 206.40 0.00%
2024-12-03 0 205.0 203.6 205.0 201.0 207.0 15,120 3,103,508 205.26 205.0 203.6 205.0 201.0 207.0 15,120 205.26 0.39%
2024-12-02 0 204.2 202.4 206.0 198.7 210.0 15,180 3,094,974 203.88 204.2 202.4 206.0 198.7 210.0 15,180 203.88 -2.67%
2024-11-29 0 209.8 208.0 209.8 203.0 209.8 13,540 2,794,300 206.37 209.8 208.0 209.8 203.0 209.8 13,540 206.37 3.86%
2024-11-28 0 202.0 202.0 203.8 199.0 204.8 11,060 2,234,888 202.07 202.0 202.0 203.8 199.0 204.8 11,060 202.07 1.00%
2024-11-27 0 200.0 199.5 203.0 198.9 205.0 10,600 2,136,510 201.56 200.0 199.5 203.0 198.9 205.0 10,600 201.56 -1.38%
2024-11-26 0 202.8 199.1 203.0 198.0 205.4 8,520 1,721,258 202.03 202.8 199.1 203.0 198.0 205.4 8,520 202.03 0.20%
2024-11-25 0 202.4 198.0 202.4 198.0 204.0 7,700 1,547,178 200.93 202.4 198.0 202.4 198.0 204.0 7,700 200.93 0.70%
2024-11-22 0 201.0 197.0 201.0 196.4 203.0 13,600 2,708,832 199.18 201.0 197.0 201.0 196.4 203.0 13,600 199.18 2.39%
2024-11-21 0 196.3 196.3 207.0 196.3 211.8 12,720 2,621,278 206.08 196.3 196.3 207.0 196.3 211.8 12,720 206.08 -6.08%
2024-11-20 0 209.0 204.4 210.0 198.1 209.0 14,280 2,922,720 204.67 209.0 204.4 210.0 198.1 209.0 14,280 204.67 3.77%
2024-11-19 0 201.4 198.3 201.4 198.1 203.0 12,780 2,559,834 200.30 201.4 198.3 201.4 198.1 203.0 12,780 200.30 0.40%
2024-11-18 0 200.6 196.6 200.6 196.3 203.0 15,760 3,132,070 198.74 200.6 196.6 200.6 196.3 203.0 15,760 198.74 0.40%
2024-11-15 0 199.8 198.0 199.8 196.2 203.4 15,460 3,077,510 199.06 199.8 198.0 199.8 196.2 203.4 15,460 199.06 -1.09%
2024-11-14 0 202.0 200.4 202.0 200.0 205.0 15,280 3,101,032 202.95 202.0 200.4 202.0 200.0 205.0 15,280 202.95 -0.39%
2024-11-13 0 202.8 202.0 203.0 196.0 204.6 15,560 3,130,710 201.20 202.8 202.0 203.0 196.0 204.6 15,560 201.20 -0.10%
2024-11-12 0 203.0 196.2 203.0 194.5 207.0 15,540 3,106,402 199.90 203.0 196.2 203.0 194.5 207.0 15,540 199.90 -0.78%
2024-11-11 0 204.6 199.5 204.6 198.2 207.4 15,200 3,072,164 202.12 204.6 199.5 204.6 198.2 207.4 15,200 202.12 -1.63%
2024-11-08 0 208.0 205.0 208.0 200.2 215.2 202,380 40,537,540 200.30 208.0 205.0 208.0 200.2 215.2 202,380 200.30 0.00%
2024-11-07 0 208.0 207.0 210.0 200.2 212.0 16,360 3,358,444 205.28 208.0 207.0 210.0 200.2 212.0 16,360 205.28 -1.79%
2024-11-06 0 211.8 210.0 211.0 196.1 214.8 15,420 3,143,588 203.86 211.8 210.0 211.0 196.1 214.8 15,420 203.86 5.90%
2024-11-05 0 200.0 199.0 200.0 191.0 201.0 16,360 3,190,168 195.00 200.0 199.0 200.0 191.0 201.0 16,360 195.00 1.06%
2024-11-04 0 197.9 196.1 197.9 188.4 198.0 18,540 3,570,478 192.58 197.9 196.1 197.9 188.4 198.0 18,540 192.58 1.49%
2024-11-01 0 195.0 194.2 197.0 187.9 198.8 15,160 2,926,722 193.06 195.0 194.2 197.0 187.9 198.8 15,160 193.06 -1.52%
2024-10-31 0 198.0 195.0 198.0 191.1 202.4 10,620 2,098,140 197.56 198.0 195.0 198.0 191.1 202.4 10,620 197.56 0.51%
2024-10-30 0 197.0 195.0 197.0 190.0 197.4 10,540 2,032,486 192.84 197.0 195.0 197.0 190.0 197.4 10,540 192.84 3.52%
2024-10-29 0 190.3 190.3 193.7 188.0 197.0 12,160 2,344,234 192.78 190.3 190.3 193.7 188.0 197.0 12,160 192.78 1.22%
2024-10-28 0 188.0 187.7 188.0 180.0 189.8 15,120 2,784,712 184.17 188.0 187.7 188.0 180.0 189.8 15,120 184.17 0.21%
2024-10-25 0 187.6 184.0 187.7 178.3 187.6 11,780 2,138,474 181.53 187.6 184.0 187.7 178.3 187.6 11,780 181.53 4.92%
2024-10-24 0 178.8 178.8 184.0 177.3 183.2 10,400 1,863,830 179.21 178.8 178.8 184.0 177.3 183.2 10,400 179.21 0.34%
2024-10-23 0 178.2 178.2 184.0 177.0 185.2 10,220 1,855,530 181.56 178.2 178.2 184.0 177.0 185.2 10,220 181.56 -1.33%
2024-10-22 0 180.6 180.6 185.0 179.7 185.1 10,860 1,975,555 181.91 180.6 180.6 185.0 179.7 185.1 10,860 181.91 -1.85%
2024-10-21 0 184.0 183.2 185.0 176.0 184.9 10,700 1,925,754 179.98 184.0 183.2 185.0 176.0 184.9 10,700 179.98 0.49%
2024-10-18 0 183.1 183.1 183.2 180.2 188.0 15,380 2,828,780 183.93 183.1 183.1 183.2 180.2 188.0 15,380 183.93 0.88%
2024-10-17 0 181.5 181.5 187.0 179.0 196.9 16,040 3,006,248 187.42 181.5 181.5 187.0 179.0 196.9 16,040 187.42 -4.47%
2024-10-16 0 190.0 187.1 191.0 182.8 195.0 15,620 2,953,446 189.08 190.0 187.1 191.0 182.8 195.0 15,620 189.08 -2.56%
2024-10-15 0 195.0 192.0 195.0 186.0 195.2 15,400 2,927,740 190.11 195.0 192.0 195.0 186.0 195.2 15,400 190.11 2.74%
2024-10-14 0 189.8 189.8 192.8 185.0 195.0 15,640 2,959,416 189.22 189.8 189.8 192.8 185.0 195.0 15,640 189.22 1.99%
2024-10-10 0 186.1 186.1 189.4 182.0 195.0 15,160 2,865,258 189.00 186.1 186.1 189.4 182.0 195.0 15,160 189.00 -2.05%
2024-10-09 0 190.0 190.0 196.0 175.0 190.0 17,320 3,114,206 179.80 190.0 190.0 196.0 175.0 190.0 17,320 179.80 2.15%
2024-10-08 0 186.0 180.0 193.0 180.0 192.8 15,600 2,899,790 185.88 186.0 180.0 193.0 180.0 192.8 15,600 185.88 -0.64%
2024-10-07 0 187.2 187.2 194.0 179.5 197.9 16,020 2,992,918 186.82 187.2 187.2 194.0 179.5 197.9 16,020 186.82 -5.45%
2024-10-04 0 198.0 197.8 198.0 197.0 213.0 16,780 3,365,788 200.58 198.0 197.8 198.0 197.0 213.0 16,780 200.58 -6.43%
2024-10-03 0 211.6 202.2 212.0 199.0 220.0 17,420 3,569,197 204.89 211.6 202.2 212.0 199.0 220.0 17,420 204.89 1.24%
2024-10-02 0 209.0 206.2 209.0 206.6 224.8 19,320 4,208,608 217.84 209.0 206.2 209.0 206.6 224.8 19,320 217.84 -6.03%
2024-09-30 0 222.4 220.0 222.4 220.0 233.0 17,020 3,818,820 224.37 222.4 220.0 222.4 220.0 233.0 17,020 224.37 1.00%
2024-09-27 0 220.2 219.8 221.8 217.4 239.0 17,420 3,879,620 222.71 220.2 219.8 221.8 217.4 239.0 17,420 222.71 -4.92%
2024-09-26 0 231.6 228.0 231.8 219.8 236.0 16,200 3,715,756 229.37 231.6 228.0 231.8 219.8 236.0 16,200 229.37 7.02%
2024-09-25 0 216.4 215.2 216.4 215.2 239.8 17,400 4,006,132 230.24 216.4 215.2 216.4 215.2 239.8 17,400 230.24 -6.40%
2024-09-24 0 231.2 231.2 234.0 231.2 255.0 18,820 4,634,144 246.24 231.2 231.2 234.0 231.2 255.0 18,820 246.24 -7.74%
2024-09-23 0 250.6 246.6 250.6 240.4 256.8 15,460 3,795,988 245.54 250.6 246.6 250.6 240.4 256.8 15,460 245.54 0.72%
2024-09-20 0 248.8 244.0 248.8 236.4 249.4 15,340 3,739,156 243.75 248.8 244.0 248.8 236.4 249.4 15,340 243.75 3.24%
2024-09-19 0 241.0 241.0 245.6 239.2 261.6 17,040 4,218,884 247.59 241.0 241.0 245.6 239.2 261.6 17,040 247.59 -8.02%
2024-09-17 0 262.0 260.0 262.0 238.8 264.0 21,440 5,424,008 252.99 262.0 260.0 262.0 238.8 264.0 21,440 252.99 6.94%
2024-09-16 0 245.0 240.6 245.0 233.2 249.0 15,340 3,726,568 242.93 245.0 240.6 245.0 233.2 249.0 15,340 242.93 2.51%
2024-09-13 0 239.0 237.8 239.0 221.0 242.0 22,200 5,147,748 231.88 239.0 237.8 239.0 221.0 242.0 22,200 231.88 7.95%
2024-09-12 0 221.4 218.2 221.4 218.0 231.4 16,040 3,577,788 223.05 221.4 218.2 221.4 218.0 231.4 16,040 223.05 -3.74%
2024-09-11 0 230.0 224.4 230.0 225.8 239.0 15,840 3,673,644 231.92 230.0 224.4 230.0 225.8 239.0 15,840 231.92 -3.36%
2024-09-10 0 238.0 233.4 238.0 231.0 239.8 15,820 3,745,032 236.73 238.0 233.4 238.0 231.0 239.8 15,820 236.73 2.23%
2024-09-09 0 232.8 230.0 232.8 216.0 233.0 19,420 4,341,020 223.53 232.8 230.0 232.8 216.0 233.0 19,420 223.53 5.34%
2024-09-05 0 221.0 221.0 225.8 220.0 231.6 15,340 3,456,252 225.31 221.0 221.0 225.8 220.0 231.6 15,340 225.31 -0.81%
2024-09-04 0 222.8 220.0 223.0 203.2 227.0 15,360 3,396,803 221.15 222.8 220.0 223.0 203.2 227.0 15,360 221.15 2.30%
2024-09-03 0 217.8 212.0 217.8 203.2 219.4 16,360 3,501,612 214.03 217.8 212.0 217.8 203.2 219.4 16,360 214.03 1.30%
2024-09-02 0 215.0 211.2 215.0 212.4 226.8 16,900 3,704,728 219.21 215.0 211.2 215.0 212.4 226.8 16,900 219.21 -5.20%
2024-08-30 0 226.8 225.2 226.8 214.0 230.6 15,420 3,437,344 222.91 226.8 225.2 226.8 214.0 230.6 15,420 222.91 0.89%
2024-08-29 0 224.8 214.0 224.8 215.0 235.0 17,020 3,887,800 228.43 224.8 214.0 224.8 215.0 235.0 17,020 228.43 -4.50%
2024-08-28 0 235.4 233.0 235.4 232.2 237.8 15,980 3,740,204 234.06 235.4 233.0 235.4 232.2 237.8 15,980 234.06 -0.51%
2024-08-27 0 236.6 228.6 236.6 218.6 242.8 15,800 3,599,794 227.84 236.6 228.6 236.6 218.6 242.8 15,800 227.84 -0.08%
2024-08-26 0 236.8 235.0 237.0 222.2 244.0 20,240 4,737,708 234.08 236.8 235.0 237.0 222.2 244.0 20,240 234.08 4.04%
2024-08-23 0 227.6 227.6 230.0 219.8 230.0 21,560 4,847,136 224.82 227.6 227.6 230.0 219.8 230.0 21,560 224.82 2.25%
2024-08-22 0 222.6 221.0 222.0 217.4 223.8 15,220 3,349,044 220.04 222.6 221.0 222.0 217.4 223.8 15,220 220.04 0.27%
2024-08-21 0 222.0 219.8 222.0 190.1 224.0 19,820 4,341,318 219.04 222.0 219.8 222.0 190.1 224.0 19,820 219.04 3.26%
2024-08-20 0 215.0 213.4 216.0 198.5 217.0 16,160 3,349,260 207.26 215.0 213.4 216.0 198.5 217.0 16,160 207.26 8.59%
2024-08-19 0 198.0 198.0 200.0 198.0 219.8 23,160 4,683,054 202.20 198.0 198.0 200.0 198.0 219.8 23,160 202.20 -7.91%
2024-08-16 0 215.0 214.2 215.0 199.2 215.8 18,900 3,958,546 209.45 215.0 214.2 215.0 199.2 215.8 18,900 209.45 6.44%
2024-08-15 0 202.0 200.8 202.0 197.4 202.4 15,560 3,117,796 200.37 202.0 200.8 202.0 197.4 202.4 15,560 200.37 0.50%
2024-08-14 0 201.0 199.0 201.0 197.0 201.0 16,640 3,318,996 199.46 201.0 199.0 201.0 197.0 201.0 16,640 199.46 1.01%
2024-08-13 0 199.0 198.1 199.0 193.0 202.6 15,840 3,131,512 197.70 199.0 198.1 199.0 193.0 202.6 15,840 197.70 1.53%
2024-08-12 0 196.0 196.0 197.0 186.0 198.0 19,540 3,740,316 191.42 196.0 196.0 197.0 186.0 198.0 19,540 191.42 4.53%
2024-08-09 0 187.5 187.2 187.5 175.7 190.0 16,080 2,936,142 182.60 187.5 187.2 187.5 175.7 190.0 16,080 182.60 3.59%
2024-08-08 0 181.0 180.5 184.7 177.0 187.7 15,080 2,745,880 182.09 181.0 180.5 184.7 177.0 187.7 15,080 182.09 -3.98%
2024-08-07 0 188.5 188.0 188.5 185.0 194.0 16,040 3,034,344 189.17 188.5 188.0 188.5 185.0 194.0 16,040 189.17 2.39%
2024-08-06 0 184.1 183.3 184.1 174.9 184.1 15,900 2,888,940 181.69 184.1 183.3 184.1 174.9 184.1 15,900 181.69 5.26%
2024-08-05 0 174.9 174.0 175.0 166.4 179.9 16,780 2,909,372 173.38 174.9 174.0 175.0 166.4 179.9 16,780 173.38 5.17%
2024-08-02 0 166.3 166.3 167.5 162.6 174.0 17,380 2,931,508 168.67 166.3 166.3 167.5 162.6 174.0 17,380 168.67 0.79%
2024-08-01 0 165.0 163.6 165.0 160.0 183.6 23,500 3,889,808 165.52 165.0 163.6 165.0 160.0 183.6 23,500 165.52 -5.71%
2024-07-31 0 175.0 - 175.0 175.0 192.5 18,960 3,559,140 187.72 175.0 - 175.0 175.0 192.5 18,960 187.72 -3.85%
2024-07-30 0 182.0 177.5 181.5 171.0 184.0 8,900 1,567,142 176.08 182.0 177.5 181.5 171.0 184.0 8,900 176.08 1.68%
2024-07-29 0 179.0 177.2 179.0 177.6 187.0 11,040 2,021,310 183.09 179.0 177.2 179.0 177.6 187.0 11,040 183.09 -4.28%
2024-07-26 0 187.0 186.6 187.0 169.9 188.3 41,020 7,415,716 180.78 187.0 186.6 187.0 169.9 188.3 41,020 180.78 10.06%
2024-07-25 0 169.9 167.1 169.9 153.6 170.7 12,060 1,946,628 161.41 169.9 167.1 169.9 153.6 170.7 12,060 161.41 6.72%
2024-07-24 0 159.2 157.9 159.2 147.0 165.0 9,640 1,530,414 158.76 159.2 157.9 159.2 147.0 165.0 9,640 158.76 3.44%
2024-07-23 0 153.9 152.4 153.9 151.5 166.0 7,500 1,182,874 157.72 153.9 152.4 153.9 151.5 166.0 7,500 157.72 1.92%
2024-07-22 0 151.0 150.6 151.0 147.9 166.0 21,080 3,195,684 151.60 151.0 150.6 151.0 147.9 166.0 21,080 151.60 -6.85%
2024-07-19 0 162.1 162.0 172.2 162.0 177.0 14,400 2,473,690 171.78 162.1 162.0 172.2 162.0 177.0 14,400 171.78 -9.39%
2024-07-18 0 178.9 177.1 178.9 141.0 178.9 79,026 13,088,370 165.62 178.9 177.1 178.9 141.0 178.9 79,026 165.62 26.07%
2024-07-17 0 141.9 140.0 141.0 139.0 144.5 7,640 1,083,728 141.85 141.9 140.0 141.0 139.0 144.5 7,640 141.85 -2.14%
2024-07-16 0 145.0 143.4 145.8 140.8 146.8 8,260 1,193,948 144.55 145.0 143.4 145.8 140.8 146.8 8,260 144.55 -0.14%
2024-07-15 0 145.2 139.0 145.2 130.0 152.5 15,460 2,234,032 144.50 145.2 139.0 145.2 130.0 152.5 15,460 144.50 0.07%
2024-07-12 0 145.1 145.1 146.0 145.1 156.0 37,702 5,723,189 151.80 145.1 145.1 146.0 145.1 156.0 37,702 151.80 -3.27%
2024-07-11 0 150.0 146.6 150.0 127.9 150.0 88,912 12,084,323 135.91 150.0 146.6 150.0 127.9 150.0 88,912 135.91 11.11%
2024-07-10 0 135.0 130.2 135.0 121.0 139.9 237,000 30,957,124 130.62 135.0 130.2 135.0 121.0 139.9 237,000 130.62

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top