Midea Group Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 00300  2024-09-17    
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
2025-12-24 0 86.90 86.75 86.90 86.60 87.60 1,281,272 111,537,557 87.052 86.90 86.75 86.90 86.60 87.60 1,281,272 87.052 -0.29%
2025-12-23 0 87.15 87.05 87.15 86.90 88.20 3,061,595 267,895,767 87.502 87.15 87.05 87.15 86.90 88.20 3,061,595 87.502 -0.17%
2025-12-22 0 87.30 87.15 87.30 86.40 87.45 2,417,269 210,075,588 86.906 87.30 87.15 87.30 86.40 87.45 2,417,269 86.906 0.11%
2025-12-19 0 87.20 87.15 87.20 86.35 87.30 2,925,447 254,487,729 86.991 87.20 87.15 87.20 86.35 87.30 2,925,447 86.991 0.23%
2025-12-18 0 87.00 86.95 87.00 86.65 88.15 3,755,082 327,213,631 87.139 87.00 86.95 87.00 86.65 88.15 3,755,082 87.139 -1.02%
2025-12-17 0 87.90 87.85 87.90 87.50 88.80 3,789,746 333,842,044 88.091 87.90 87.85 87.90 87.50 88.80 3,789,746 88.091 -0.23%
2025-12-16 0 88.10 88.05 88.10 87.60 89.00 3,682,551 324,445,201 88.103 88.10 88.05 88.10 87.60 89.00 3,682,551 88.103 -0.28%
2025-12-15 0 88.35 88.35 88.40 87.80 89.50 4,664,421 414,682,489 88.903 88.35 88.35 88.40 87.80 89.50 4,664,421 88.903 -0.79%
2025-12-12 0 89.05 89.00 89.05 88.45 89.65 2,082,885 185,274,550 88.951 89.05 89.00 89.05 88.45 89.65 2,082,885 88.951 0.96%
2025-12-11 0 88.20 88.10 88.20 87.50 90.45 1,854,811 163,687,839 88.250 88.20 88.10 88.20 87.50 90.45 1,854,811 88.250 -0.90%
2025-12-10 0 89.00 89.00 89.05 87.75 89.00 2,924,202 258,894,892 88.535 89.00 89.00 89.05 87.75 89.00 2,924,202 88.535 0.11%
2025-12-09 0 88.90 88.80 88.90 88.50 90.55 3,289,827 293,411,142 89.187 88.90 88.80 88.90 88.50 90.55 3,289,827 89.187 -1.93%
2025-12-08 0 90.65 90.60 90.65 90.30 92.15 2,263,087 205,590,330 90.845 90.65 90.60 90.65 90.30 92.15 2,263,087 90.845 -0.87%
2025-12-05 0 91.45 91.45 91.55 90.60 91.85 4,118,704 376,073,123 91.309 91.45 91.45 91.55 90.60 91.85 4,118,704 91.309 0.55%
2025-12-04 0 90.95 90.95 91.00 90.15 91.80 3,070,040 278,887,243 90.842 90.95 90.95 91.00 90.15 91.80 3,070,040 90.842 -0.05%
2025-12-03 0 91.00 90.95 91.00 89.05 91.75 3,637,102 331,371,109 91.109 91.00 90.95 91.00 89.05 91.75 3,637,102 91.109 0.61%
2025-12-02 0 90.45 90.40 90.45 89.00 91.00 3,147,830 283,889,766 90.186 90.45 90.40 90.45 89.00 91.00 3,147,830 90.186 1.63%
2025-12-01 0 89.00 88.80 89.00 88.40 89.40 2,003,503 178,071,802 88.880 89.00 88.80 89.00 88.40 89.40 2,003,503 88.880 0.56%
2025-11-28 0 88.50 88.50 88.75 88.15 89.70 2,381,853 211,190,722 88.667 88.50 88.50 88.75 88.15 89.70 2,381,853 88.667 -0.56%
2025-11-27 0 89.00 88.95 89.00 88.30 89.80 3,005,216 267,539,653 89.025 89.00 88.95 89.00 88.30 89.80 3,005,216 89.025 -0.06%
2025-11-26 0 89.05 89.00 89.05 87.50 89.25 4,402,445 388,579,013 88.264 89.05 89.00 89.05 87.50 89.25 4,402,445 88.264 1.60%
2025-11-25 0 87.65 87.65 87.70 87.30 89.50 5,571,876 490,989,486 88.119 87.65 87.65 87.70 87.30 89.50 5,571,876 88.119 -1.30%
2025-11-24 0 88.80 88.75 88.80 87.80 89.85 9,782,693 870,431,769 88.977 88.80 88.75 88.80 87.80 89.85 9,782,693 88.977 1.78%
2025-11-21 0 87.25 87.25 87.30 86.25 88.40 4,885,911 427,094,667 87.414 87.25 87.25 87.30 86.25 88.40 4,885,911 87.414 -0.80%
2025-11-20 0 87.95 87.90 87.95 86.75 88.55 4,194,510 368,695,994 87.900 87.95 87.90 87.95 86.75 88.55 4,194,510 87.900 1.85%
2025-11-19 0 86.35 86.25 86.35 85.90 87.95 3,216,619 278,415,677 86.555 86.35 86.25 86.35 85.90 87.95 3,216,619 86.555 0.70%
2025-11-18 0 85.75 85.75 85.85 85.20 87.80 5,071,415 436,807,366 86.131 85.75 85.75 85.85 85.20 87.80 5,071,415 86.131 -2.06%
2025-11-17 0 87.55 87.50 87.55 87.25 88.90 2,596,174 227,721,089 87.714 87.55 87.50 87.55 87.25 88.90 2,596,174 87.714 -1.46%
2025-11-14 0 88.85 88.80 88.85 88.25 89.85 2,634,176 234,412,021 88.989 88.85 88.80 88.85 88.25 89.85 2,634,176 88.989 -0.89%
2025-11-13 0 89.65 89.65 89.70 88.80 90.35 3,016,882 269,621,328 89.371 89.65 89.65 89.70 88.80 90.35 3,016,882 89.371 -0.22%
2025-11-12 0 89.85 89.85 89.90 86.15 90.15 5,133,335 456,339,141 88.897 89.85 89.85 89.90 86.15 90.15 5,133,335 88.897 4.36%
2025-11-11 0 86.10 86.10 86.25 85.50 87.70 3,465,228 298,496,372 86.140 86.10 86.10 86.25 85.50 87.70 3,465,228 86.140 -1.43%
2025-11-10 0 87.35 87.30 87.35 85.75 87.70 3,375,670 294,024,014 87.101 87.35 87.30 87.35 85.75 87.70 3,375,670 87.101 1.39%
2025-11-07 0 86.15 86.10 86.15 85.35 86.95 3,708,490 319,338,407 86.110 86.15 86.10 86.15 85.35 86.95 3,708,490 86.110 -1.03%
2025-11-06 0 87.05 87.00 87.05 84.50 87.05 4,301,999 371,191,579 86.284 87.05 87.00 87.05 84.50 87.05 4,301,999 86.284 3.08%
2025-11-05 0 84.45 84.30 84.45 82.65 85.25 4,883,997 411,919,409 84.341 84.45 84.30 84.45 82.65 85.25 4,883,997 84.341 0.36%
2025-11-04 0 84.15 84.10 84.15 82.20 84.40 5,282,930 443,016,355 83.858 84.15 84.10 84.15 82.20 84.40 5,282,930 83.858 2.12%
2025-11-03 0 82.40 82.35 82.40 82.35 84.55 2,872,909 237,852,708 82.792 82.40 82.35 82.40 82.35 84.55 2,872,909 82.792 -1.90%
2025-10-31 0 84.00 84.00 84.10 83.15 84.90 2,633,614 221,241,714 84.007 84.00 84.00 84.10 83.15 84.90 2,633,614 84.007 1.02%
2025-10-30 0 83.15 83.10 83.15 81.65 84.10 7,894,723 655,996,581 83.093 83.15 83.10 83.15 81.65 84.10 7,894,723 83.093 1.77%
2025-10-28 0 82.25 82.20 82.25 81.95 84.80 4,173,917 346,021,820 82.901 81.70 81.65 81.70 81.41 84.24 4,201,857 82.350 -2.08%
2025-10-27 0 84.00 83.95 84.00 83.60 85.00 2,842,547 239,264,228 84.172 83.44 83.39 83.44 83.04 84.43 2,861,575 83.613 0.00%
2025-10-24 0 84.00 83.95 84.00 83.25 84.20 1,895,178 158,692,711 83.735 83.44 83.39 83.44 82.70 83.64 1,907,864 83.178 0.72%
2025-10-23 0 83.40 83.25 83.40 82.30 83.50 1,643,497 136,491,677 83.050 82.85 82.70 82.85 81.75 82.94 1,654,499 82.497 0.97%
2025-10-22 0 82.60 82.55 82.60 81.70 82.95 1,824,827 150,522,313 82.486 82.05 82.00 82.05 81.16 82.40 1,837,042 81.937 0.30%
2025-10-21 0 82.35 82.30 82.35 81.85 83.20 2,438,947 201,198,383 82.494 81.80 81.75 81.80 81.31 82.65 2,455,273 81.945 0.18%
2025-10-20 0 82.20 82.10 82.20 81.45 83.40 2,364,910 194,078,975 82.066 81.65 81.55 81.65 80.91 82.85 2,380,741 81.520 1.36%
2025-10-17 0 81.10 80.80 81.10 80.45 82.45 2,956,680 240,338,129 81.286 80.56 80.26 80.56 79.92 81.90 2,976,472 80.746 -1.10%
2025-10-16 0 82.00 81.95 82.00 80.85 83.50 2,773,143 226,811,392 81.789 81.45 81.41 81.45 80.31 82.94 2,791,706 81.245 -0.24%
2025-10-15 0 82.20 82.10 82.20 81.05 82.35 2,929,903 240,009,718 81.917 81.65 81.55 81.65 80.51 81.80 2,949,516 81.373 2.88%
2025-10-14 0 79.90 79.85 79.90 79.60 81.40 4,000,693 321,245,120 80.297 79.37 79.32 79.37 79.07 80.86 4,027,474 79.763 -0.25%
2025-10-13 0 80.10 80.10 80.15 78.15 80.25 8,003,411 635,348,446 79.385 79.57 79.57 79.62 77.63 79.72 8,056,986 78.857 -1.54%
2025-10-10 0 81.35 81.35 81.40 80.95 82.90 3,208,815 263,095,637 81.992 80.81 80.81 80.86 80.41 82.35 3,230,295 81.446 -1.21%
2025-10-09 0 82.35 82.25 82.35 80.40 82.45 3,835,660 313,235,390 81.664 81.80 81.70 81.80 79.87 81.90 3,861,336 81.121 1.48%
2025-10-08 0 81.15 81.10 81.15 80.10 82.35 2,667,389 215,830,456 80.915 80.61 80.56 80.61 79.57 81.80 2,685,244 80.376 -0.12%
2025-10-06 0 81.25 81.20 81.25 81.10 83.50 1,902,106 155,820,918 81.920 80.71 80.66 80.71 80.56 82.94 1,914,839 81.375 -2.34%
2025-10-03 0 83.20 83.05 83.20 82.00 83.30 1,200,198 99,499,723 82.903 82.65 82.50 82.65 81.45 82.75 1,208,232 82.351 0.54%
2025-10-02 0 82.75 82.75 82.80 81.55 82.95 2,384,376 196,535,572 82.426 82.20 82.20 82.25 81.01 82.40 2,400,337 81.878 0.61%
2025-09-30 0 82.25 82.20 82.25 81.05 82.30 3,510,952 286,738,785 81.670 81.70 81.65 81.70 80.51 81.75 3,534,454 81.127 -0.18%
2025-09-29 0 82.40 82.40 82.45 81.70 83.20 3,602,145 296,758,836 82.384 81.85 81.85 81.90 81.16 82.65 3,626,258 81.836 0.73%
2025-09-26 0 81.80 81.75 81.80 81.00 82.85 3,927,249 322,158,760 82.032 81.26 81.21 81.26 80.46 82.30 3,953,538 81.486 0.31%
2025-09-25 0 81.55 81.55 81.60 81.05 83.60 4,791,024 391,187,071 81.650 81.01 81.01 81.06 80.51 83.04 4,823,095 81.107 -2.22%
2025-09-24 0 83.40 83.40 83.45 81.85 83.45 3,284,498 272,710,125 83.029 82.85 82.85 82.90 81.31 82.90 3,306,484 82.477 1.21%
2025-09-23 0 82.40 82.35 82.40 81.70 83.75 3,165,252 260,544,731 82.314 81.85 81.80 81.85 81.16 83.19 3,186,440 81.767 -0.30%
2025-09-22 0 82.65 82.60 82.65 82.40 85.40 4,481,521 372,604,067 83.142 82.10 82.05 82.10 81.85 84.83 4,511,520 82.589 -2.82%
2025-09-19 0 85.05 85.05 85.10 83.10 85.05 6,580,958 555,304,200 84.380 84.48 84.48 84.53 82.55 84.48 6,625,011 83.819 1.80%
2025-09-18 0 83.55 83.50 83.55 82.75 86.20 6,621,301 555,735,040 83.931 82.99 82.94 82.99 82.20 85.63 6,665,624 83.373 -2.57%
2025-09-17 0 85.75 85.70 85.75 84.55 86.45 9,452,051 804,726,650 85.138 85.18 85.13 85.18 83.99 85.88 9,515,323 84.572 1.42%
2025-09-16 0 84.55 84.50 84.55 83.90 86.05 3,510,989 297,010,942 84.595 83.99 83.94 83.99 83.34 85.48 3,534,492 84.032 -1.40%
2025-09-15 0 85.75 85.75 85.80 84.70 86.20 2,264,930 193,516,535 85.440 85.18 85.18 85.23 84.14 85.63 2,280,091 84.872 -0.17%
2025-09-12 0 85.90 85.85 85.90 85.50 88.15 3,215,009 278,153,217 86.517 85.33 85.28 85.33 84.93 87.56 3,236,530 85.942 -1.15%
2025-09-11 0 86.90 86.70 86.90 86.05 87.60 2,831,082 245,959,408 86.878 86.32 86.12 86.32 85.48 87.02 2,850,033 86.301 0.23%
2025-09-10 0 86.70 86.65 86.70 86.05 87.45 1,895,585 164,344,610 86.699 86.12 86.07 86.12 85.48 86.87 1,908,274 86.122 -0.69%
2025-09-09 0 87.30 87.20 87.30 86.55 88.20 3,952,717 345,269,961 87.350 86.72 86.62 86.72 85.97 87.61 3,979,176 86.769 -0.06%
2025-09-08 0 87.35 87.15 87.35 85.80 87.65 4,083,807 354,895,114 86.903 86.77 86.57 86.77 85.23 87.07 4,111,144 86.325 0.98%
2025-09-05 0 86.50 86.50 86.55 84.40 86.50 6,896,238 592,344,894 85.894 85.92 85.92 85.97 83.84 85.92 6,942,401 85.323 3.78%
2025-09-04 0 83.35 83.35 83.50 83.10 85.35 4,799,157 401,757,538 83.714 82.80 82.80 82.94 82.55 84.78 4,831,283 83.158 -1.19%
2025-09-03 0 84.35 84.30 84.35 84.20 87.90 3,566,673 303,848,922 85.191 83.79 83.74 83.79 83.64 87.32 3,590,548 84.625 -2.82%
2025-09-02 0 86.80 86.75 86.80 84.10 87.80 10,295,120 890,193,682 86.468 86.22 86.17 86.22 83.54 87.22 10,364,035 85.893 3.46%
2025-09-01 0 83.90 83.80 83.90 82.65 85.50 6,497,257 545,052,590 83.890 83.34 83.24 83.34 82.10 84.93 6,540,750 83.332 2.63%
2025-08-29 0 81.75 81.70 81.75 81.60 83.85 5,387,121 444,987,563 82.602 81.21 81.16 81.21 81.06 83.29 5,423,182 82.053 0.18%
2025-08-28 0 81.60 81.50 81.60 80.90 82.30 3,883,512 316,904,580 81.603 81.06 80.96 81.06 80.36 81.75 3,909,508 81.060 0.12%
2025-08-27 0 81.50 81.40 81.50 81.30 84.35 5,472,333 451,535,093 82.512 80.96 80.86 80.96 80.76 83.79 5,508,965 81.964 -2.16%
2025-08-26 0 83.30 83.25 83.30 83.15 84.45 5,089,307 426,278,222 83.760 82.75 82.70 82.75 82.60 83.89 5,123,375 83.203 -0.77%
2025-08-25 0 83.95 83.90 83.95 81.65 84.00 6,455,530 535,962,245 83.024 83.39 83.34 83.39 81.11 83.44 6,498,743 82.472 3.45%
2025-08-22 0 81.15 81.05 81.15 80.20 82.35 3,622,702 292,806,705 80.826 80.61 80.51 80.61 79.67 81.80 3,646,952 80.288 -0.92%
2025-08-21 0 81.90 81.80 81.90 80.90 82.50 4,220,077 345,128,403 81.782 81.36 81.26 81.36 80.36 81.95 4,248,326 81.239 0.61%
2025-08-20 0 81.40 81.30 81.40 80.55 82.60 3,201,877 259,811,874 81.144 80.86 80.76 80.86 80.01 82.05 3,223,310 80.604 -1.45%
2025-08-19 0 82.60 82.55 82.60 80.85 83.60 8,399,280 689,151,966 82.049 82.05 82.00 82.05 80.31 83.04 8,455,505 81.503 2.04%
2025-08-18 0 80.95 80.90 80.95 80.40 81.50 4,790,303 387,596,916 80.913 80.41 80.36 80.41 79.87 80.96 4,822,369 80.375 0.25%
2025-08-15 0 80.75 80.70 80.75 80.10 80.85 4,566,667 368,622,037 80.720 80.21 80.16 80.21 79.57 80.31 4,597,236 80.183 -0.31%
2025-08-14 0 81.00 81.00 81.05 80.00 81.30 3,923,911 317,082,280 80.808 80.46 80.46 80.51 79.47 80.76 3,950,178 80.270 0.75%
2025-08-13 0 80.40 80.30 80.40 79.10 80.80 2,985,107 238,312,720 79.834 79.87 79.77 79.87 78.57 80.26 3,005,089 79.303 0.82%
2025-08-12 0 79.75 79.70 79.75 78.70 80.60 3,133,889 250,380,276 79.894 79.22 79.17 79.22 78.18 80.06 3,154,867 79.363 0.63%
2025-08-11 0 79.25 79.20 79.25 78.55 79.85 2,047,322 162,330,361 79.289 78.72 78.67 78.72 78.03 79.32 2,061,027 78.762 0.96%
2025-08-08 0 78.50 78.45 78.50 77.65 78.85 1,207,419 94,745,059 78.469 77.98 77.93 77.98 77.13 78.33 1,215,501 77.947 -0.13%
2025-08-07 0 78.60 78.55 78.60 77.90 78.95 2,457,688 192,622,871 78.376 78.08 78.03 78.08 77.38 78.43 2,474,140 77.854 1.03%
2025-08-06 0 77.80 77.75 77.80 76.70 78.20 2,953,870 229,271,974 77.617 77.28 77.23 77.28 76.19 77.68 2,973,643 77.101 0.26%
2025-08-05 0 77.60 77.45 77.60 76.50 77.70 3,117,530 240,727,078 77.217 77.08 76.93 77.08 75.99 77.18 3,138,399 76.704 1.77%
2025-08-04 0 76.25 76.20 76.25 75.70 77.35 2,707,179 206,737,536 76.366 75.74 75.69 75.74 75.20 76.84 2,725,301 75.859 0.46%
2025-08-01 0 75.90 75.90 75.95 75.60 77.10 3,277,782 250,174,416 76.324 75.40 75.40 75.44 75.10 76.59 3,299,723 75.817 -0.33%
2025-07-31 0 76.15 76.10 76.15 75.90 79.90 8,454,591 649,305,335 76.799 75.64 75.59 75.64 75.40 79.37 8,511,186 76.288 -4.69%
2025-07-30 0 79.90 79.85 79.90 78.45 80.55 6,962,968 555,437,969 79.770 79.37 79.32 79.37 77.93 80.01 7,009,578 79.240 1.08%
2025-07-29 0 79.05 79.00 79.05 77.85 79.10 3,332,218 261,318,034 78.422 78.52 78.47 78.52 77.33 78.57 3,354,524 77.900 0.06%
2025-07-28 0 79.00 78.95 79.00 78.25 79.25 3,566,456 280,986,429 78.786 78.47 78.43 78.47 77.73 78.72 3,590,330 78.262 0.38%
2025-07-25 0 78.70 78.65 78.70 78.50 79.65 5,048,936 398,825,785 78.992 78.18 78.13 78.18 77.98 79.12 5,082,734 78.467 -1.01%
2025-07-24 0 79.50 79.45 79.50 78.80 81.45 8,150,510 651,026,505 79.876 78.97 78.92 78.97 78.28 80.91 8,205,069 79.344 -2.93%
2025-07-23 0 81.90 81.85 81.90 78.60 81.90 6,149,462 494,943,118 80.486 81.36 81.31 81.36 78.08 81.36 6,190,626 79.950 2.57%
2025-07-22 0 79.85 79.80 79.85 79.00 80.45 3,277,342 261,335,106 79.740 79.32 79.27 79.32 78.47 79.92 3,299,281 79.210 0.31%
2025-07-21 0 79.60 79.55 79.60 78.50 79.60 3,777,198 298,971,547 79.152 79.07 79.02 79.07 77.98 79.07 3,802,483 78.625 2.12%
2025-07-18 0 77.95 77.90 77.95 77.55 78.60 2,854,458 222,358,408 77.899 77.43 77.38 77.43 77.03 78.08 2,873,566 77.381 0.19%
2025-07-17 0 77.80 77.70 77.80 77.25 79.10 2,947,427 229,881,524 77.994 77.28 77.18 77.28 76.74 78.57 2,967,157 77.475 -0.51%
2025-07-16 0 78.20 78.15 78.20 78.10 79.50 2,658,462 208,942,382 78.595 77.68 77.63 77.68 77.58 78.97 2,676,258 78.073 -1.26%
2025-07-15 0 79.20 79.20 79.25 77.40 79.40 4,805,212 376,330,436 78.317 78.67 78.67 78.72 76.89 78.87 4,837,378 77.796 2.26%
2025-07-14 0 77.45 77.40 77.45 76.30 77.85 2,939,600 227,717,769 77.466 76.93 76.89 76.93 75.79 77.33 2,959,278 76.950 0.19%
2025-07-11 0 77.30 77.20 77.30 76.45 77.95 5,065,202 391,578,019 77.307 76.79 76.69 76.79 75.94 77.43 5,099,108 76.793 1.31%
2025-07-10 0 76.30 76.20 76.30 75.50 76.70 3,556,149 270,643,896 76.106 75.79 75.69 75.79 75.00 76.19 3,579,954 75.600 0.33%
2025-07-09 0 76.05 75.95 76.05 75.30 76.40 4,087,481 310,644,911 75.999 75.54 75.44 75.54 74.80 75.89 4,114,843 75.494 -0.13%
2025-07-08 0 76.15 76.10 76.15 75.60 77.00 6,141,363 467,328,995 76.095 75.64 75.59 75.64 75.10 76.49 6,182,473 75.589 -0.46%
2025-07-07 0 76.50 76.45 76.50 76.15 78.00 4,217,637 323,451,484 76.690 75.99 75.94 75.99 75.64 77.48 4,245,870 76.180 -1.35%
2025-07-04 0 77.55 77.30 77.55 75.50 77.80 3,350,519 257,839,748 76.955 77.03 76.79 77.03 75.00 77.28 3,372,947 76.443 1.44%
2025-07-03 0 76.45 76.10 76.45 75.50 77.40 2,736,923 208,681,724 76.247 75.94 75.59 75.94 75.00 76.89 2,755,244 75.740 0.59%
2025-07-02 0 76.00 75.85 76.00 74.35 76.70 3,551,475 269,560,888 75.901 75.49 75.35 75.49 73.86 76.19 3,575,249 75.396 2.08%
2025-06-30 0 74.45 74.40 74.45 73.95 75.65 2,968,184 221,431,446 74.602 73.95 73.91 73.95 73.46 75.15 2,988,053 74.106 -0.67%
2025-06-27 0 74.95 74.90 74.95 74.45 75.95 3,268,835 245,145,004 74.995 74.45 74.40 74.45 73.95 75.44 3,290,717 74.496 -1.06%
2025-06-26 0 75.75 75.75 75.80 75.50 76.90 2,532,876 192,838,841 76.134 75.25 75.25 75.30 75.00 76.39 2,549,831 75.628 -1.30%
2025-06-25 0 76.75 76.70 76.75 75.60 77.00 3,184,345 243,394,352 76.435 76.24 76.19 76.24 75.10 76.49 3,205,661 75.926 1.66%
2025-06-24 0 75.50 75.35 75.50 73.90 75.75 7,837,636 581,974,395 74.254 75.00 74.85 75.00 73.41 75.25 7,890,101 73.760 2.30%
2025-06-23 0 73.80 73.70 73.80 73.05 74.55 4,789,786 352,276,240 73.547 73.31 73.21 73.31 72.56 74.05 4,821,849 73.058 -1.07%
2025-06-20 0 74.60 74.55 74.60 73.90 74.85 13,071,965 974,425,652 74.543 74.10 74.05 74.10 73.41 74.35 13,159,469 74.047 0.20%
2025-06-19 0 74.45 74.40 74.45 74.10 75.30 3,140,097 233,849,479 74.472 73.95 73.91 73.95 73.61 74.80 3,161,117 73.977 -0.53%
2025-06-18 0 74.85 74.80 74.85 74.75 76.50 1,702,137 128,011,731 75.206 74.35 74.30 74.35 74.25 75.99 1,713,531 74.706 -1.51%
2025-06-17 0 76.00 75.90 76.00 75.30 76.30 3,420,907 259,504,211 75.858 75.49 75.40 75.49 74.80 75.79 3,443,807 75.354 0.86%
2025-06-16 0 75.35 75.30 75.35 73.55 75.55 7,167,504 537,771,515 75.029 74.85 74.80 74.85 73.06 75.05 7,215,483 74.530 1.96%
2025-06-13 0 73.90 73.85 73.90 73.25 75.15 5,287,060 391,510,029 74.051 73.41 73.36 73.41 72.76 74.65 5,322,452 73.558 -1.34%
2025-06-12 0 74.90 74.90 74.95 74.85 76.05 3,492,341 263,611,401 75.483 74.40 74.40 74.45 74.35 75.54 3,515,719 74.981 -0.93%
2025-06-11 0 75.60 75.50 75.60 75.05 76.35 4,017,768 304,135,759 75.698 75.10 75.00 75.10 74.55 75.84 4,044,663 75.194 -0.26%
2025-06-10 0 75.80 75.75 75.80 75.15 77.05 4,123,005 313,015,340 75.919 75.30 75.25 75.30 74.65 76.54 4,150,604 75.414 -0.46%
2025-06-09 0 76.15 76.10 76.15 74.20 76.15 10,609,457 801,341,279 75.531 75.64 75.59 75.64 73.71 75.64 10,680,477 75.029 -0.07%
2025-06-06 0 76.20 75.65 76.20 74.85 76.20 12,072,115 916,155,216 75.890 75.69 75.15 75.69 74.35 75.69 12,152,926 75.386 1.60%
2025-06-05 0 75.00 74.95 75.00 74.60 76.75 9,076,224 682,941,781 75.245 74.50 74.45 74.50 74.10 76.24 9,136,980 74.745 -0.79%
2025-06-04 0 75.60 75.60 75.70 75.40 77.10 5,516,192 419,598,967 76.067 75.10 75.10 75.20 74.90 76.59 5,553,117 75.561 -2.58%
2025-06-03 0 77.60 77.55 77.60 76.90 80.25 4,696,219 364,771,782 77.674 77.08 77.03 77.08 76.39 79.72 4,727,655 77.157 -1.82%
2025-06-02 0 82.85 82.80 82.85 81.20 82.85 2,429,324 199,572,015 82.151 78.51 78.46 78.51 76.95 78.51 2,563,623 77.848 0.55%
2025-05-30 0 82.40 82.40 82.45 82.00 83.35 6,854,486 565,746,122 82.537 78.08 78.08 78.13 77.70 78.98 7,233,420 78.213 -1.61%
2025-05-29 0 83.75 83.70 83.75 82.25 83.85 4,358,320 362,400,095 83.151 79.36 79.32 79.36 77.94 79.46 4,599,259 78.795 1.15%
2025-05-28 0 82.80 82.75 82.80 82.00 83.70 3,406,253 282,071,702 82.810 78.46 78.42 78.46 77.70 79.32 3,594,560 78.472 0.85%
2025-05-27 0 82.10 82.05 82.10 80.85 82.25 3,735,260 304,397,698 81.493 77.80 77.75 77.80 76.61 77.94 3,941,755 77.224 0.98%
2025-05-26 0 81.30 81.30 81.40 81.10 83.10 4,342,775 355,637,304 81.892 77.04 77.04 77.14 76.85 78.75 4,582,855 77.602 -1.63%
2025-05-23 0 82.65 82.60 82.65 81.70 83.75 3,715,842 306,875,207 82.586 78.32 78.27 78.32 77.42 79.36 3,921,263 78.259 0.79%
2025-05-22 0 82.00 81.95 82.00 81.00 82.60 3,690,355 302,360,117 81.933 77.70 77.66 77.70 76.76 78.27 3,894,367 77.640 -0.18%
2025-05-21 0 82.15 82.10 82.15 81.00 82.30 5,238,366 428,301,861 81.762 77.85 77.80 77.85 76.76 77.99 5,527,956 77.479 0.55%
2025-05-20 0 81.70 81.70 81.75 79.15 81.85 6,344,233 514,605,227 81.114 77.42 77.42 77.47 75.00 77.56 6,694,959 76.865 1.87%
2025-05-19 0 80.20 80.20 80.25 78.50 80.50 8,615,090 685,688,961 79.592 76.00 76.00 76.05 74.39 76.28 9,091,355 75.422 2.95%
2025-05-16 0 77.90 77.80 77.90 77.55 78.35 2,852,759 222,429,347 77.970 73.82 73.72 73.82 73.49 74.25 3,010,467 73.885 -0.38%
2025-05-15 0 78.20 78.05 78.20 77.45 78.70 5,481,087 427,649,700 78.023 74.10 73.96 74.10 73.39 74.58 5,784,096 73.935 0.13%
2025-05-14 0 78.10 78.10 78.15 77.05 79.90 6,365,629 495,914,998 77.905 74.01 74.01 74.06 73.01 75.71 6,717,537 73.824 -1.20%
2025-05-13 0 79.05 79.00 79.05 77.85 79.80 4,294,055 337,992,784 78.712 74.91 74.86 74.91 73.77 75.62 4,531,441 74.588 -0.32%
2025-05-12 0 79.30 79.30 79.45 76.00 79.95 7,642,062 597,169,892 78.143 75.15 75.15 75.29 72.02 75.76 8,064,535 74.049 4.07%
2025-05-09 0 76.20 76.15 76.20 74.50 76.20 3,588,558 271,414,296 75.633 72.21 72.16 72.21 70.60 72.21 3,786,943 71.671 2.08%
2025-05-08 0 74.65 74.50 74.65 73.10 75.00 5,971,839 444,322,614 74.403 70.74 70.60 70.74 69.27 71.07 6,301,978 70.505 1.08%
2025-05-07 0 73.85 73.70 73.85 73.20 75.75 6,554,289 486,157,884 74.174 69.98 69.84 69.98 69.37 71.78 6,916,627 70.288 -0.81%
2025-05-06 0 74.45 74.40 74.45 73.00 74.90 4,612,150 342,435,019 74.246 70.55 70.50 70.55 69.18 70.98 4,867,122 70.357 -0.53%
2025-05-02 0 74.85 74.85 74.90 72.60 75.40 3,752,912 280,055,845 74.624 70.93 70.93 70.98 68.80 71.45 3,960,383 70.714 1.77%
2025-04-30 0 73.55 73.45 73.55 73.15 75.40 7,634,119 566,310,866 74.182 69.70 69.60 69.70 69.32 71.45 8,056,153 70.295 -0.47%
2025-04-29 0 73.90 73.90 73.95 72.50 74.10 4,766,070 350,354,269 73.510 70.03 70.03 70.08 68.70 70.22 5,029,551 69.659 0.82%
2025-04-28 0 73.30 73.25 73.30 72.30 74.05 3,322,260 243,409,918 73.266 69.46 69.41 69.46 68.51 70.17 3,505,923 69.428 1.73%
2025-04-25 0 72.05 72.05 72.15 71.90 73.85 4,494,015 326,999,058 72.763 68.28 68.28 68.37 68.13 69.98 4,742,456 68.951 -0.69%
2025-04-24 0 72.55 72.40 72.55 71.55 73.00 3,050,950 220,572,018 72.296 68.75 68.61 68.75 67.80 69.18 3,219,614 68.509 0.76%
2025-04-23 0 72.00 72.00 72.05 70.90 72.40 4,398,054 315,285,892 71.688 68.23 68.23 68.28 67.19 68.61 4,641,190 67.932 2.06%
2025-04-22 0 70.55 70.55 70.60 69.70 71.30 4,251,388 300,385,545 70.656 66.85 66.85 66.90 66.05 67.56 4,486,416 66.954 1.73%
2025-04-17 0 69.35 69.35 69.40 68.40 69.90 3,749,574 259,926,820 69.322 65.72 65.72 65.76 64.82 66.24 3,956,860 65.690 0.65%
2025-04-16 0 68.90 68.85 68.90 68.15 70.80 7,832,300 540,984,384 69.071 65.29 65.24 65.29 64.58 67.09 8,265,290 65.453 -2.68%
2025-04-15 0 70.80 70.80 70.85 68.85 71.10 4,472,850 313,537,555 70.098 67.09 67.09 67.14 65.24 67.38 4,720,121 66.426 2.46%
2025-04-14 0 69.10 69.10 69.15 68.75 71.15 5,124,375 356,787,567 69.626 65.48 65.48 65.53 65.15 67.42 5,407,664 65.978 -0.58%
2025-04-11 0 69.50 69.50 69.60 67.60 70.45 6,663,024 460,185,173 69.066 65.86 65.86 65.95 64.06 66.76 7,031,373 65.447 0.36%
2025-04-10 0 69.25 69.25 69.35 68.00 71.75 10,870,100 758,706,838 69.798 65.62 65.62 65.72 64.44 67.99 11,471,027 66.141 1.02%
2025-04-09 0 68.55 68.50 68.55 63.20 69.15 14,271,488 948,722,376 66.477 64.96 64.91 64.96 59.89 65.53 15,060,453 62.994 4.18%
2025-04-08 0 65.80 65.70 65.80 65.00 67.80 16,915,124 1,121,295,843 66.290 62.35 62.26 62.35 61.59 64.25 17,850,236 62.817 3.22%
2025-04-07 0 63.75 63.65 63.75 63.30 67.90 22,121,683 1,451,414,873 65.611 60.41 60.32 60.41 59.98 64.34 23,344,627 62.173 -12.61%
2025-04-03 0 72.95 72.90 72.95 72.05 75.75 18,345,600 1,340,809,195 73.086 69.13 69.08 69.13 68.28 71.78 19,359,792 69.257 -4.77%
2025-04-02 0 76.60 76.55 76.60 75.65 76.95 5,017,249 383,003,080 76.337 72.59 72.54 72.59 71.69 72.92 5,294,616 72.338 1.46%
2025-04-01 0 75.50 75.50 75.55 75.35 80.00 7,528,921 577,153,580 76.658 71.54 71.54 71.59 71.40 75.81 7,945,139 72.642 -4.43%
2025-03-31 0 79.00 79.00 79.10 77.05 81.65 18,466,930 1,472,546,681 79.740 74.86 74.86 74.96 73.01 77.37 19,487,830 75.562 3.47%
2025-03-28 0 76.35 76.35 76.40 76.15 78.60 5,571,602 430,535,879 77.273 72.35 72.35 72.40 72.16 74.48 5,879,615 73.225 -1.48%
2025-03-27 0 77.50 77.40 77.50 76.95 78.25 3,733,441 289,713,077 77.599 73.44 73.35 73.44 72.92 74.15 3,939,835 73.534 -0.51%
2025-03-26 0 77.90 77.85 77.90 77.20 78.30 3,307,534 257,335,584 77.803 73.82 73.77 73.82 73.16 74.20 3,490,383 73.727 0.52%
2025-03-25 0 77.50 77.45 77.50 77.05 78.95 4,676,798 364,279,739 77.891 73.44 73.39 73.44 73.01 74.81 4,935,344 73.810 -0.70%
2025-03-24 0 78.05 77.95 78.05 75.25 78.40 7,926,580 613,813,090 77.437 73.96 73.87 73.96 71.31 74.29 8,364,782 73.381 3.38%
2025-03-21 0 75.50 75.45 75.50 75.05 77.40 10,354,270 786,339,962 75.944 71.54 71.50 71.54 71.12 73.35 10,926,681 71.965 -0.72%
2025-03-20 0 76.05 76.00 76.05 75.90 79.00 13,147,641 1,012,034,221 76.975 72.07 72.02 72.07 71.92 74.86 13,874,477 72.942 -3.37%
2025-03-19 0 78.70 78.65 78.70 77.00 81.95 16,277,371 1,282,587,738 78.796 74.58 74.53 74.58 72.97 77.66 17,177,226 74.668 -1.87%
2025-03-18 0 80.20 80.10 80.20 73.00 80.40 27,746,842 2,128,830,415 76.723 76.00 75.90 76.00 69.18 76.19 29,280,759 72.704 10.01%
2025-03-17 0 72.90 72.80 72.90 72.35 74.65 10,636,369 778,943,927 73.234 69.08 68.99 69.08 68.56 70.74 11,224,375 69.398 -0.95%
2025-03-14 0 73.60 73.40 73.60 70.60 73.90 12,559,338 914,132,729 72.785 69.74 69.55 69.74 66.90 70.03 13,253,651 68.972 3.66%
2025-03-13 0 71.00 70.95 71.00 70.80 72.20 4,523,598 322,497,370 71.292 67.28 67.23 67.28 67.09 68.42 4,773,674 67.557 -0.84%
2025-03-12 0 71.60 71.50 71.60 70.85 72.65 6,814,902 489,097,770 71.769 67.85 67.75 67.85 67.14 68.84 7,191,647 68.009 -1.04%
2025-03-11 0 72.35 72.30 72.35 70.95 72.85 4,473,558 322,165,969 72.016 68.56 68.51 68.56 67.23 69.03 4,720,868 68.243 0.21%
2025-03-10 0 72.20 72.20 72.30 71.70 73.55 5,053,221 366,023,965 72.434 68.42 68.42 68.51 67.94 69.70 5,332,576 68.639 -1.97%
2025-03-07 0 73.65 73.65 73.70 72.30 74.00 6,059,547 443,357,241 73.167 69.79 69.79 69.84 68.51 70.12 6,394,534 69.334 0.61%
2025-03-06 0 73.20 73.20 73.30 72.25 74.40 5,887,849 430,753,227 73.160 69.37 69.37 69.46 68.47 70.50 6,213,345 69.327 0.21%
2025-03-05 0 73.05 73.05 73.10 72.40 73.85 2,887,329 210,677,123 72.966 69.22 69.22 69.27 68.61 69.98 3,046,948 69.144 -0.07%
2025-03-04 0 73.10 73.05 73.10 71.20 73.90 4,254,000 310,405,234 72.968 69.27 69.22 69.27 67.47 70.03 4,489,172 69.145 2.67%
2025-03-03 0 71.20 71.20 71.35 71.20 74.80 6,865,891 497,514,726 72.462 67.47 67.47 67.61 67.47 70.88 7,245,455 68.666 -3.91%
2025-02-28 0 74.10 73.50 74.10 73.30 76.60 8,792,661 656,509,211 74.666 70.22 69.65 70.22 69.46 72.59 9,278,742 70.754 -3.26%
2025-02-27 0 76.60 76.55 76.60 73.15 76.60 14,695,514 1,106,324,104 75.283 72.59 72.54 72.59 69.32 72.59 15,507,920 71.339 4.72%
2025-02-26 0 73.15 73.00 73.15 69.80 73.15 6,620,608 477,327,385 72.097 69.32 69.18 69.32 66.14 69.32 6,986,612 68.320 4.43%
2025-02-25 0 70.05 70.00 70.05 69.90 72.55 6,214,368 441,069,868 70.976 66.38 66.33 66.38 66.24 68.75 6,557,914 67.258 -2.91%
2025-02-24 0 72.15 72.10 72.15 71.20 73.65 4,641,651 337,292,304 72.666 68.37 68.32 68.37 67.47 69.79 4,898,254 68.860 -0.28%
2025-02-21 0 72.35 72.30 72.35 71.40 72.90 4,871,270 350,715,360 71.997 68.56 68.51 68.56 67.66 69.08 5,140,566 68.225 0.21%
2025-02-20 0 72.20 72.20 72.25 72.20 74.30 4,027,801 294,652,541 73.155 68.42 68.42 68.47 68.42 70.41 4,250,468 69.322 -2.10%
2025-02-19 0 73.75 73.70 73.75 73.05 74.95 7,879,068 580,801,990 73.715 69.89 69.84 69.89 69.22 71.02 8,314,643 69.853 -2.19%
2025-02-18 0 75.40 75.35 75.40 73.80 75.40 6,723,175 502,721,668 74.774 71.45 71.40 71.45 69.93 71.45 7,094,850 70.857 1.48%
2025-02-17 0 74.30 74.25 74.30 73.70 76.10 7,849,759 585,229,413 74.554 70.41 70.36 70.41 69.84 72.11 8,283,714 70.648 -2.37%
2025-02-14 0 76.10 76.00 76.10 73.25 76.10 6,292,490 470,535,256 74.777 72.11 72.02 72.11 69.41 72.11 6,640,355 70.860 3.68%
2025-02-13 0 73.40 73.40 73.45 73.30 74.85 6,767,489 501,929,234 74.168 69.55 69.55 69.60 69.46 70.93 7,141,613 70.282 -1.41%
2025-02-12 0 74.45 74.40 74.45 73.85 75.80 6,359,362 474,706,129 74.647 70.55 70.50 70.55 69.98 71.83 6,710,924 70.736 -0.73%
2025-02-11 0 75.00 75.00 75.05 74.35 76.00 4,285,494 321,167,522 74.943 71.07 71.07 71.12 70.46 72.02 4,522,407 71.017 -0.66%
2025-02-10 0 75.50 75.50 75.55 74.20 75.70 5,575,281 417,949,698 74.965 71.54 71.54 71.59 70.31 71.73 5,883,497 71.038 0.27%
2025-02-07 0 75.30 75.25 75.30 72.45 75.50 5,541,290 413,210,790 74.569 71.36 71.31 71.36 68.65 71.54 5,847,627 70.663 2.24%
2025-02-06 0 73.65 73.50 73.65 72.05 74.40 5,070,112 370,091,482 72.995 69.79 69.65 69.79 68.28 70.50 5,350,401 69.171 1.38%
2025-02-05 0 72.65 72.60 72.65 71.90 75.50 6,540,278 474,476,144 72.547 68.84 68.80 68.84 68.13 71.54 6,901,842 68.746 -3.13%
2025-02-04 0 75.00 74.95 75.00 73.45 75.45 2,384,156 178,380,836 74.819 71.07 71.02 71.07 69.60 71.50 2,515,958 70.900 0.60%
2025-02-03 0 74.55 74.15 74.55 70.20 75.50 5,292,301 383,056,173 72.380 70.64 70.27 70.64 66.52 71.54 5,584,873 68.588 -0.47%
2025-01-28 0 74.90 74.75 74.90 73.95 74.95 528,207 39,390,807 74.575 70.98 70.83 70.98 70.08 71.02 557,408 70.668 1.28%
2025-01-27 0 73.95 73.80 73.95 72.80 74.40 2,321,044 171,384,152 73.839 70.08 69.93 70.08 68.99 70.50 2,449,357 69.971 0.89%
2025-01-24 0 73.30 73.25 73.30 73.10 74.30 2,744,784 202,157,384 73.651 69.46 69.41 69.46 69.27 70.41 2,896,523 69.793 -0.41%
2025-01-23 0 73.60 73.55 73.60 73.35 74.20 2,615,330 192,710,535 73.685 69.74 69.70 69.74 69.51 70.31 2,759,912 69.825 0.27%
2025-01-22 0 73.40 73.35 73.40 73.30 76.30 4,996,593 368,919,424 73.834 69.55 69.51 69.55 69.46 72.30 5,272,818 69.966 -3.55%
2025-01-21 0 76.10 76.05 76.10 75.60 77.40 2,682,985 205,207,879 76.485 72.11 72.07 72.11 71.64 73.35 2,831,307 72.478 -0.33%
2025-01-20 0 76.35 76.35 76.45 75.65 78.10 3,489,666 267,824,250 76.748 72.35 72.35 72.45 71.69 74.01 3,682,584 72.727 1.39%
2025-01-17 0 75.30 75.30 75.35 74.45 75.90 1,583,853 119,471,479 75.431 71.36 71.36 71.40 70.55 71.92 1,671,413 71.479 0.40%
2025-01-16 0 75.00 74.90 75.00 74.50 75.90 3,788,819 285,073,380 75.241 71.07 70.98 71.07 70.60 71.92 3,998,275 71.299 0.27%
2025-01-15 0 74.80 74.75 74.80 73.95 76.30 6,044,613 454,050,648 75.117 70.88 70.83 70.88 70.08 72.30 6,378,775 71.181 -0.33%
2025-01-14 0 75.05 75.05 75.10 74.35 76.25 4,044,058 304,892,186 75.393 71.12 71.12 71.17 70.46 72.26 4,267,624 71.443 -0.33%
2025-01-13 0 75.30 75.30 75.40 73.40 76.95 5,279,854 395,577,191 74.922 71.36 71.36 71.45 69.55 72.92 5,571,738 70.997 -2.27%
2025-01-10 0 77.05 77.00 77.05 76.75 80.60 4,755,943 370,597,303 77.923 73.01 72.97 73.01 72.73 76.38 5,018,864 73.841 -4.40%
2025-01-09 0 80.60 80.60 80.75 78.15 81.15 5,361,158 428,524,467 79.931 76.38 76.38 76.52 74.06 76.90 5,657,537 75.744 1.64%
2025-01-08 0 79.30 79.25 79.30 76.15 79.80 5,493,667 427,115,902 77.747 75.15 75.10 75.15 72.16 75.62 5,797,371 73.674 3.46%
2025-01-07 0 76.65 76.60 76.65 74.75 77.60 4,196,169 319,691,239 76.186 72.63 72.59 72.63 70.83 73.53 4,428,144 72.195 1.79%
2025-01-06 0 75.30 75.25 75.30 74.70 76.00 3,518,944 264,805,993 75.252 71.36 71.31 71.36 70.79 72.02 3,713,480 71.309 0.00%
2025-01-03 0 75.30 75.25 75.30 73.90 76.00 5,170,063 387,744,654 74.998 71.36 71.31 71.36 70.03 72.02 5,455,877 71.069 0.87%
2025-01-02 0 74.65 74.60 74.65 74.60 78.00 4,045,066 309,136,507 76.423 70.74 70.69 70.74 70.69 73.91 4,268,688 72.420 -1.19%
2024-12-31 0 75.55 75.50 75.55 74.95 77.55 2,537,656 194,628,472 76.696 71.59 71.54 71.59 71.02 73.49 2,677,944 72.678 0.80%
2024-12-30 0 74.95 74.90 74.95 74.65 77.30 2,789,209 211,698,403 75.899 71.02 70.98 71.02 70.74 73.25 2,943,404 71.923 -1.51%
2024-12-27 0 76.10 76.10 76.15 75.70 77.35 2,646,900 202,284,812 76.423 72.11 72.11 72.16 71.73 73.30 2,793,227 72.420 -1.74%
2024-12-24 0 77.45 77.45 77.85 75.20 77.90 3,280,269 251,341,383 76.622 73.39 73.39 73.77 71.26 73.82 3,461,611 72.608 2.24%
2024-12-23 0 75.75 75.70 75.75 74.80 76.75 2,853,660 216,509,737 75.871 71.78 71.73 71.78 70.88 72.73 3,011,418 71.896 1.47%
2024-12-20 0 74.65 74.60 74.65 74.25 75.25 3,849,179 287,443,613 74.677 70.74 70.69 70.74 70.36 71.31 4,061,972 70.765 -0.20%
2024-12-19 0 74.80 74.75 74.80 74.10 76.65 3,542,885 267,832,419 75.597 70.88 70.83 70.88 70.22 72.63 3,738,745 71.637 -1.77%
2024-12-18 0 76.15 76.00 76.15 74.60 76.20 3,504,791 265,102,506 75.640 72.16 72.02 72.16 70.69 72.21 3,698,545 71.678 2.08%
2024-12-17 0 74.60 74.45 74.60 72.95 75.25 3,228,616 239,903,870 74.305 70.69 70.55 70.69 69.13 71.31 3,407,102 70.413 2.05%
2024-12-16 0 73.10 73.10 73.15 72.70 75.25 2,627,122 192,612,961 73.317 69.27 69.27 69.32 68.89 71.31 2,772,356 69.476 -2.34%
2024-12-13 0 74.85 74.80 74.85 73.80 77.30 4,367,172 326,048,198 74.659 70.93 70.88 70.93 69.93 73.25 4,608,601 70.748 -2.67%
2024-12-12 0 76.90 76.85 76.90 76.30 78.45 4,633,650 357,890,470 77.237 72.87 72.82 72.87 72.30 74.34 4,889,810 73.191 -0.13%
2024-12-11 0 77.00 77.00 77.30 75.15 77.70 5,417,926 414,304,116 76.469 72.97 72.97 73.25 71.21 73.63 5,717,443 72.463 1.92%
2024-12-10 0 75.55 75.35 75.55 74.35 79.90 9,772,348 746,918,389 76.432 71.59 71.40 71.59 70.46 75.71 10,312,589 72.428 -2.39%
2024-12-09 0 77.40 77.30 77.40 71.00 78.25 21,090,760 1,546,322,943 73.318 73.35 73.25 73.35 67.28 74.15 22,256,712 69.477 8.18%
2024-12-06 0 71.55 71.55 71.75 71.55 74.80 28,856,058 2,095,546,412 72.621 67.80 67.80 67.99 67.80 70.88 30,451,296 68.816 -3.44%
2024-12-05 0 74.10 74.05 74.10 73.15 75.00 6,986,438 516,981,276 73.998 70.22 70.17 70.22 69.32 71.07 7,372,666 70.121 -0.27%
2024-12-04 0 74.30 74.20 74.30 70.60 74.95 11,733,819 857,356,693 73.067 70.41 70.31 70.41 66.90 71.02 12,382,495 69.239 4.94%
2024-12-03 0 70.80 70.75 70.80 69.30 70.90 4,207,962 294,868,076 70.074 67.09 67.04 67.09 65.67 67.19 4,440,589 66.403 1.14%
2024-12-02 0 70.00 69.55 70.00 69.10 70.35 2,784,249 193,955,320 69.662 66.33 65.91 66.33 65.48 66.66 2,938,170 66.012 0.94%
2024-11-29 0 69.35 69.35 69.40 69.10 71.80 4,178,154 293,246,070 70.186 65.72 65.72 65.76 65.48 68.04 4,409,133 66.509 -2.05%
2024-11-28 0 70.80 70.55 70.80 69.75 73.50 3,372,722 238,615,777 70.749 67.09 66.85 67.09 66.10 69.65 3,559,175 67.042 -3.01%
2024-11-27 0 73.00 72.95 73.00 69.20 73.15 5,482,893 389,930,918 71.118 69.18 69.13 69.18 65.57 69.32 5,786,002 67.392 4.29%
2024-11-26 0 70.00 69.80 70.00 68.60 71.00 5,328,598 373,361,610 70.068 66.33 66.14 66.33 65.01 67.28 5,623,177 66.397 -1.06%
2024-11-25 0 70.75 70.65 70.75 68.10 71.75 12,619,316 883,331,730 69.998 67.04 66.95 67.04 64.53 67.99 13,316,945 66.331 4.27%
2024-11-22 0 67.85 67.85 68.00 67.15 69.50 4,054,243 277,213,217 68.376 64.30 64.30 64.44 63.63 65.86 4,278,372 64.794 1.12%
2024-11-21 0 67.10 67.10 67.35 67.10 69.30 2,852,241 194,322,944 68.130 63.58 63.58 63.82 63.58 65.67 3,009,920 64.561 -3.17%
2024-11-20 0 69.30 69.25 69.30 69.00 70.00 2,322,445 161,236,009 69.425 65.67 65.62 65.67 65.39 66.33 2,450,836 65.788 -1.21%
2024-11-19 0 70.15 70.10 70.15 68.55 70.75 2,279,155 158,681,128 69.623 66.48 66.43 66.48 64.96 67.04 2,405,153 65.975 0.50%
2024-11-18 0 69.80 69.75 69.80 68.90 70.95 2,789,157 194,363,088 69.685 66.14 66.10 66.14 65.29 67.23 2,943,349 66.035 -0.85%
2024-11-15 0 70.40 70.40 70.65 70.35 72.75 1,979,896 141,313,845 71.374 66.71 66.71 66.95 66.66 68.94 2,089,350 67.635 -0.85%
2024-11-14 0 71.00 71.00 71.05 70.55 73.85 3,234,893 232,162,913 71.768 67.28 67.28 67.33 66.85 69.98 3,413,726 68.009 -1.87%
2024-11-13 0 72.35 72.25 72.35 70.55 73.00 3,427,684 247,313,328 72.152 68.56 68.47 68.56 66.85 69.18 3,617,175 68.372 1.83%
2024-11-12 0 71.05 71.00 71.05 70.50 75.35 6,195,023 454,232,282 73.322 67.33 67.28 67.33 66.81 71.40 6,537,500 69.481 -0.98%
2024-11-11 0 71.75 71.75 71.85 69.20 72.90 4,908,087 351,127,155 71.541 67.99 67.99 68.09 65.57 69.08 5,179,419 67.793 -0.35%
2024-11-08 0 72.00 72.00 72.05 70.15 73.15 7,481,198 535,328,725 71.557 68.23 68.23 68.28 66.48 69.32 7,894,778 67.808 2.78%
2024-11-07 0 70.05 70.05 70.10 68.85 70.90 6,739,254 469,552,009 69.674 66.38 66.38 66.43 65.24 67.19 7,111,817 66.024 -1.20%
2024-11-06 0 70.90 70.90 71.15 70.05 73.95 3,755,742 267,984,982 71.353 67.19 67.19 67.42 66.38 70.08 3,963,369 67.615 -4.19%
2024-11-05 0 74.00 73.90 74.00 71.75 74.25 4,780,681 350,155,698 73.244 70.12 70.03 70.12 67.99 70.36 5,044,969 69.407 2.42%
2024-11-04 0 72.25 72.15 72.25 70.10 72.30 2,589,623 185,480,827 71.625 68.47 68.37 68.47 66.43 68.51 2,732,784 67.872 1.55%
2024-11-01 0 71.15 71.15 71.40 69.10 73.00 6,819,216 485,507,615 71.197 67.42 67.42 67.66 65.48 69.18 7,196,200 67.467 -2.60%
2024-10-31 0 73.05 73.05 73.15 73.00 74.80 2,455,568 181,231,828 73.804 69.22 69.22 69.32 69.18 70.88 2,591,318 69.938 -1.28%
2024-10-30 0 74.00 74.00 74.10 72.30 76.80 3,693,367 275,146,177 74.497 70.12 70.12 70.22 68.51 72.78 3,897,546 70.595 -3.90%
2024-10-29 0 77.00 76.90 77.00 76.40 79.35 2,343,003 181,458,139 77.447 72.97 72.87 72.97 72.40 75.19 2,472,530 73.390 -1.35%
2024-10-28 0 78.05 77.90 78.05 77.10 78.95 992,045 77,451,110 78.072 73.96 73.82 73.96 73.06 74.81 1,046,888 73.982 0.06%
2024-10-25 0 78.00 78.00 78.15 77.10 79.40 688,596 53,934,136 78.325 73.91 73.91 74.06 73.06 75.24 726,663 74.222 1.23%
2024-10-24 0 77.05 77.05 77.55 76.40 79.45 1,407,049 109,673,983 77.946 73.01 73.01 73.49 72.40 75.29 1,484,834 73.863 -1.78%
2024-10-23 0 78.45 78.45 79.20 78.00 80.90 2,553,093 202,643,062 79.372 74.34 74.34 75.05 73.91 76.66 2,694,235 75.214 1.03%
2024-10-22 0 77.65 77.05 77.65 74.90 77.70 2,466,294 189,201,248 76.715 73.58 73.01 73.58 70.98 73.63 2,602,637 72.696 3.67%
2024-10-21 0 74.90 74.70 74.90 73.55 77.15 2,766,115 207,904,293 75.161 70.98 70.79 70.98 69.70 73.11 2,919,033 71.224 -1.83%
2024-10-18 0 76.30 76.10 76.30 70.40 77.30 6,037,700 455,263,604 75.403 72.30 72.11 72.30 66.71 73.25 6,371,480 71.453 3.11%
2024-10-17 0 74.00 73.50 74.00 73.10 79.80 3,717,755 283,362,660 76.219 70.12 69.65 70.12 69.27 75.62 3,923,282 72.226 -4.58%
2024-10-16 0 77.55 77.50 77.55 77.00 79.00 2,114,822 165,284,574 78.155 73.49 73.44 73.49 72.97 74.86 2,231,735 74.061 -2.33%
2024-10-15 0 79.40 79.30 79.40 78.00 82.80 3,978,644 320,320,914 80.510 75.24 75.15 75.24 73.91 78.46 4,198,594 76.292 -2.64%
2024-10-14 0 81.55 81.55 81.65 80.35 84.50 3,989,594 328,819,902 82.419 77.28 77.28 77.37 76.14 80.07 4,210,149 78.102 -3.78%
2024-10-10 0 84.75 84.60 84.75 81.25 86.95 4,689,224 396,820,383 84.624 80.31 80.17 80.31 76.99 82.39 4,948,456 80.191 2.11%
2024-10-09 0 83.00 83.00 83.10 77.00 89.00 9,235,888 760,945,190 82.390 78.65 78.65 78.75 72.97 84.34 9,746,472 78.074 -1.37%
2024-10-08 0 84.15 84.15 85.00 83.60 101.0 14,829,015 1,359,840,325 91.701 79.74 79.74 80.55 79.22 95.71 15,648,801 86.897 -11.42%
2024-10-07 0 95.00 94.95 95.00 90.55 95.45 7,676,634 720,201,609 93.817 90.02 89.98 90.02 85.81 90.45 8,101,018 88.903 2.15%
2024-10-04 0 93.00 92.95 93.00 83.00 97.00 10,750,017 988,202,441 91.926 88.13 88.08 88.13 78.65 91.92 11,344,306 87.110 9.41%
2024-10-03 0 85.00 84.10 85.00 79.50 94.00 22,114,277 1,944,628,802 87.935 80.55 79.69 80.55 75.34 89.08 23,336,812 83.329 -8.90%
2024-10-02 0 93.30 93.30 - 72.80 93.30 31,989,628 2,824,791,906 88.303 88.41 88.41 - 68.99 88.41 33,758,098 83.677 25.66%
2024-09-30 0 74.25 74.15 74.25 70.00 76.55 22,235,363 1,649,195,979 74.170 70.36 70.27 70.36 66.33 72.54 23,464,592 70.284 0.07%
2024-09-27 0 74.20 74.10 74.20 72.05 82.15 13,904,793 1,067,857,814 76.798 70.31 70.22 70.31 68.28 77.85 14,673,486 72.775 -4.50%
2024-09-26 0 77.70 77.70 78.00 71.20 79.80 7,896,483 588,463,543 74.522 73.63 73.63 73.91 67.47 75.62 8,333,021 70.618 9.90%
2024-09-25 0 70.70 70.60 70.70 70.15 75.80 8,161,402 587,766,855 72.018 67.00 66.90 67.00 66.48 71.83 8,612,585 68.245 0.78%
2024-09-24 0 70.15 69.85 70.15 67.05 70.15 13,042,867 894,113,598 68.552 66.48 66.19 66.48 63.54 66.48 13,763,911 64.961 3.77%
2024-09-23 0 67.60 67.60 67.65 64.70 69.15 19,667,047 1,325,488,351 67.396 64.06 64.06 64.11 61.31 65.53 20,754,292 63.866 5.62%
2024-09-20 0 64.00 63.70 64.00 63.00 64.95 24,692,420 1,581,383,964 64.043 60.65 60.36 60.65 59.70 61.55 26,057,481 60.688 -0.39%
2024-09-19 0 64.25 64.20 64.25 60.50 65.40 57,891,019 3,642,787,497 62.925 60.88 60.84 60.88 57.33 61.97 61,091,385 59.628 8.71%
2024-09-17 0 59.10 59.10 59.15 58.00 60.00 65,113,949 3,843,709,615 59.031 56.00 56.00 56.05 54.96 56.86 68,713,617 55.938

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top