China Resources Beverage (Holdings) Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02460  2024-10-23    
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
2025-12-29 0 10.27 10.27 10.28 10.24 10.50 5,388,200 55,535,723 10.307 10.27 10.27 10.28 10.24 10.50 5,388,200 10.307 -1.63%
2025-12-24 0 10.44 10.38 10.44 10.36 10.51 1,171,018 12,235,084 10.448 10.44 10.38 10.44 10.36 10.51 1,171,018 10.448 0.29%
2025-12-23 0 10.41 10.40 10.41 10.28 10.41 2,443,400 25,340,918 10.371 10.41 10.40 10.41 10.28 10.41 2,443,400 10.371 1.17%
2025-12-22 0 10.29 10.26 10.29 10.21 10.35 2,299,200 23,597,242 10.263 10.29 10.26 10.29 10.21 10.35 2,299,200 10.263 -0.10%
2025-12-19 0 10.30 10.30 10.31 10.26 10.35 2,185,800 22,521,333 10.303 10.30 10.30 10.31 10.26 10.35 2,185,800 10.303 0.00%
2025-12-18 0 10.30 10.27 10.30 10.25 10.32 1,313,600 13,501,540 10.278 10.30 10.27 10.30 10.25 10.32 1,313,600 10.278 -0.19%
2025-12-17 0 10.32 10.29 10.32 10.23 10.34 1,222,800 12,576,896 10.285 10.32 10.29 10.32 10.23 10.34 1,222,800 10.285 0.10%
2025-12-16 0 10.31 10.29 10.31 10.25 10.42 1,475,840 15,188,116 10.291 10.31 10.29 10.31 10.25 10.42 1,475,840 10.291 -1.06%
2025-12-15 0 10.42 10.40 10.42 10.28 10.52 3,377,000 35,349,932 10.468 10.42 10.40 10.42 10.28 10.52 3,377,000 10.468 0.68%
2025-12-12 0 10.35 10.31 10.35 10.26 10.39 2,004,000 20,706,841 10.333 10.35 10.31 10.35 10.26 10.39 2,004,000 10.333 0.88%
2025-12-11 0 10.26 10.23 10.26 10.20 10.36 1,761,600 18,070,178 10.258 10.26 10.23 10.26 10.20 10.36 1,761,600 10.258 -0.10%
2025-12-10 0 10.27 10.25 10.27 10.22 10.30 1,735,800 17,824,349 10.269 10.27 10.25 10.27 10.22 10.30 1,735,800 10.269 -0.10%
2025-12-09 0 10.28 10.26 10.28 10.21 10.38 3,204,610 32,925,831 10.275 10.28 10.26 10.28 10.21 10.38 3,204,610 10.275 -0.96%
2025-12-08 0 10.38 10.35 10.38 10.33 10.43 2,644,000 27,407,768 10.366 10.38 10.35 10.38 10.33 10.43 2,644,000 10.366 -0.67%
2025-12-05 0 10.45 10.43 10.45 10.38 10.46 1,624,600 16,945,480 10.431 10.45 10.43 10.45 10.38 10.46 1,624,600 10.431 0.29%
2025-12-04 0 10.42 10.38 10.42 10.33 10.53 2,019,000 20,970,516 10.387 10.42 10.38 10.42 10.33 10.53 2,019,000 10.387 -0.48%
2025-12-03 0 10.47 10.47 10.48 10.40 10.51 2,578,600 26,921,871 10.440 10.47 10.47 10.48 10.40 10.51 2,578,600 10.440 0.00%
2025-12-02 0 10.47 10.46 10.47 10.45 10.56 1,546,200 16,241,089 10.504 10.47 10.46 10.47 10.45 10.56 1,546,200 10.504 -0.19%
2025-12-01 0 10.49 10.48 10.49 10.41 10.52 1,534,200 16,082,376 10.483 10.49 10.48 10.49 10.41 10.52 1,534,200 10.483 0.77%
2025-11-28 0 10.41 10.41 10.42 10.34 10.43 1,674,000 17,390,646 10.389 10.41 10.41 10.42 10.34 10.43 1,674,000 10.389 0.10%
2025-11-27 0 10.40 10.39 10.40 10.28 10.45 2,617,800 27,219,212 10.398 10.40 10.39 10.40 10.28 10.45 2,617,800 10.398 1.17%
2025-11-26 0 10.28 10.27 10.28 10.27 10.37 1,981,800 20,452,808 10.320 10.28 10.27 10.28 10.27 10.37 1,981,800 10.320 -0.19%
2025-11-25 0 10.30 10.29 10.30 10.28 10.41 5,054,820 52,192,291 10.325 10.30 10.29 10.30 10.28 10.41 5,054,820 10.325 -0.68%
2025-11-24 0 10.37 10.37 10.38 10.34 10.51 3,136,610 32,517,340 10.367 10.37 10.37 10.38 10.34 10.51 3,136,610 10.367 -0.29%
2025-11-21 0 10.40 10.40 10.41 10.37 10.47 3,111,410 32,408,212 10.416 10.40 10.40 10.41 10.37 10.47 3,111,410 10.416 -0.67%
2025-11-20 0 10.47 10.46 10.47 10.39 10.65 4,198,400 43,995,001 10.479 10.47 10.46 10.47 10.39 10.65 4,198,400 10.479 -1.13%
2025-11-19 0 10.59 10.56 10.59 10.46 10.72 3,192,600 33,695,599 10.554 10.59 10.56 10.59 10.46 10.72 3,192,600 10.554 -0.75%
2025-11-18 0 10.67 10.66 10.67 10.63 10.80 1,620,400 17,301,425 10.677 10.67 10.66 10.67 10.63 10.80 1,620,400 10.677 -1.20%
2025-11-17 0 10.80 10.79 10.80 10.71 10.87 1,563,480 16,855,627 10.781 10.80 10.79 10.80 10.71 10.87 1,563,480 10.781 -0.09%
2025-11-14 0 10.81 10.81 10.82 10.81 10.97 1,812,601 19,699,846 10.868 10.81 10.81 10.82 10.81 10.97 1,812,601 10.868 -1.01%
2025-11-13 0 10.92 10.92 10.93 10.87 10.97 1,341,600 14,642,618 10.914 10.92 10.92 10.93 10.87 10.97 1,341,600 10.914 -0.18%
2025-11-12 0 10.94 10.92 10.94 10.68 11.02 5,938,401 64,983,831 10.943 10.94 10.92 10.94 10.68 11.02 5,938,401 10.943 2.05%
2025-11-11 0 10.72 10.70 10.72 10.65 10.79 2,492,800 26,643,012 10.688 10.72 10.70 10.72 10.65 10.79 2,492,800 10.688 -0.28%
2025-11-10 0 10.75 10.75 10.76 10.52 10.86 5,984,796 64,399,279 10.760 10.75 10.75 10.76 10.52 10.86 5,984,796 10.760 2.19%
2025-11-07 0 10.52 10.51 10.52 10.49 10.59 2,047,899 21,579,419 10.537 10.52 10.51 10.52 10.49 10.59 2,047,899 10.537 -0.09%
2025-11-06 0 10.53 10.53 10.55 10.47 10.56 2,435,000 25,612,616 10.519 10.53 10.53 10.55 10.47 10.56 2,435,000 10.519 0.19%
2025-11-05 0 10.51 10.47 10.51 10.38 10.53 4,540,000 47,557,058 10.475 10.51 10.47 10.51 10.38 10.53 4,540,000 10.475 0.10%
2025-11-04 0 10.50 10.50 10.51 10.45 10.65 3,105,600 32,730,070 10.539 10.50 10.50 10.51 10.45 10.65 3,105,600 10.539 -0.85%
2025-11-03 0 10.59 10.57 10.59 10.45 10.63 3,846,057 40,564,518 10.547 10.59 10.57 10.59 10.45 10.63 3,846,057 10.547 0.76%
2025-10-31 0 10.51 10.51 10.52 10.51 10.83 8,538,810 90,486,268 10.597 10.51 10.51 10.52 10.51 10.83 8,538,810 10.597 -2.50%
2025-10-30 0 10.78 10.78 10.80 10.75 10.95 5,321,200 57,673,374 10.838 10.78 10.78 10.80 10.75 10.95 5,321,200 10.838 -0.92%
2025-10-28 0 10.88 10.86 10.88 10.80 10.94 3,232,400 35,062,967 10.847 10.88 10.86 10.88 10.80 10.94 3,232,400 10.847 0.00%
2025-10-27 0 10.88 10.88 10.91 10.83 10.94 3,320,400 36,164,716 10.892 10.88 10.88 10.91 10.83 10.94 3,320,400 10.892 0.83%
2025-10-24 0 10.79 10.79 10.81 10.75 10.93 4,273,210 46,227,669 10.818 10.79 10.79 10.81 10.75 10.93 4,273,210 10.818 -0.83%
2025-10-23 0 10.88 10.87 10.88 10.80 10.97 4,069,600 44,211,957 10.864 10.88 10.87 10.88 10.80 10.97 4,069,600 10.864 -0.73%
2025-10-22 0 10.96 10.96 10.99 10.92 11.05 1,574,400 17,272,384 10.971 10.96 10.96 10.99 10.92 11.05 1,574,400 10.971 -0.18%
2025-10-21 0 10.98 10.98 10.99 10.96 11.05 3,123,400 34,346,653 10.997 10.98 10.98 10.99 10.96 11.05 3,123,400 10.997 -0.18%
2025-10-20 0 11.00 10.99 11.00 10.94 11.05 2,925,600 32,143,614 10.987 11.00 10.99 11.00 10.94 11.05 2,925,600 10.987 0.00%
2025-10-17 0 11.00 10.92 11.00 10.90 11.18 7,387,010 81,238,113 10.997 11.00 10.92 11.00 10.90 11.18 7,387,010 10.997 -1.70%
2025-10-16 0 11.19 11.17 11.19 11.14 11.35 5,499,800 61,699,842 11.219 11.19 11.17 11.19 11.14 11.35 5,499,800 11.219 -1.15%
2025-10-15 0 11.32 11.32 11.33 11.02 11.33 7,374,560 82,889,681 11.240 11.32 11.32 11.33 11.02 11.33 7,374,560 11.240 2.44%
2025-10-14 0 11.05 11.05 11.07 11.02 11.26 4,912,000 54,702,676 11.137 11.05 11.05 11.07 11.02 11.26 4,912,000 11.137 -1.52%
2025-10-13 0 11.22 11.21 11.22 10.84 11.30 10,602,600 118,268,759 11.155 11.22 11.21 11.22 10.84 11.30 10,602,600 11.155 1.54%
2025-10-10 0 11.05 11.05 11.07 10.92 11.08 4,922,800 54,259,410 11.022 11.05 11.05 11.07 10.92 11.08 4,922,800 11.022 0.45%
2025-10-09 0 11.00 10.98 11.00 10.85 11.07 7,252,400 79,733,693 10.994 11.00 10.98 11.00 10.85 11.07 7,252,400 10.994 -0.18%
2025-10-08 0 11.02 11.02 11.06 10.90 11.12 1,823,890 20,052,406 10.994 11.02 11.02 11.06 10.90 11.12 1,823,890 10.994 0.46%
2025-10-06 0 10.97 10.96 10.97 10.89 11.00 567,000 6,203,038 10.940 10.97 10.96 10.97 10.89 11.00 567,000 10.940 -0.27%
2025-10-03 0 11.00 10.97 11.00 10.90 11.02 570,800 6,260,632 10.968 11.00 10.97 11.00 10.90 11.02 570,800 10.968 0.18%
2025-10-02 0 10.98 10.98 11.00 10.84 11.02 2,532,190 27,615,445 10.906 10.98 10.98 11.00 10.84 11.02 2,532,190 10.906 -0.27%
2025-09-30 0 11.01 11.01 11.02 10.99 11.12 2,632,800 29,046,273 11.032 11.01 11.01 11.02 10.99 11.12 2,632,800 11.032 -0.09%
2025-09-29 0 11.02 11.02 11.05 10.97 11.20 3,459,400 38,203,232 11.043 11.02 11.02 11.05 10.97 11.20 3,459,400 11.043 -0.27%
2025-09-26 0 11.05 11.04 11.05 11.00 11.11 2,117,046 23,408,289 11.057 11.05 11.04 11.05 11.00 11.11 2,117,046 11.057 0.18%
2025-09-25 0 11.03 11.03 11.08 11.03 11.21 5,014,400 55,620,466 11.092 11.03 11.03 11.08 11.03 11.21 5,014,400 11.092 -1.61%
2025-09-24 0 11.21 11.20 11.21 11.20 11.38 2,898,000 32,684,525 11.278 11.21 11.20 11.21 11.20 11.38 2,898,000 11.278 -0.44%
2025-09-23 0 11.26 11.26 11.27 11.17 11.29 5,032,400 56,500,842 11.227 11.26 11.26 11.27 11.17 11.29 5,032,400 11.227 0.27%
2025-09-22 0 11.23 11.23 11.24 11.11 11.29 4,390,000 49,302,536 11.231 11.23 11.23 11.24 11.11 11.29 4,390,000 11.231 -0.44%
2025-09-19 0 11.28 11.23 11.28 11.04 11.28 6,711,200 75,210,534 11.207 11.28 11.23 11.28 11.04 11.28 6,711,200 11.207 1.26%
2025-09-18 0 11.14 11.11 11.14 11.06 11.38 11,203,400 125,177,947 11.173 11.14 11.11 11.14 11.06 11.38 11,203,400 11.173 -1.85%
2025-09-17 0 11.35 11.34 11.35 11.30 11.52 3,921,000 44,506,870 11.351 11.35 11.34 11.35 11.30 11.52 3,921,000 11.351 -1.05%
2025-09-16 0 11.47 11.47 11.50 11.28 11.55 9,292,880 106,377,922 11.447 11.47 11.47 11.50 11.28 11.55 9,292,880 11.447 1.24%
2025-09-15 0 11.33 11.33 11.36 11.08 11.43 7,790,400 87,258,230 11.201 11.33 11.33 11.36 11.08 11.43 7,790,400 11.201 1.25%
2025-09-12 0 11.19 11.19 11.21 11.14 11.42 6,597,800 74,043,172 11.222 11.19 11.19 11.21 11.14 11.42 6,597,800 11.222 -1.41%
2025-09-11 0 11.35 11.35 11.37 11.22 11.38 2,924,000 33,114,994 11.325 11.35 11.35 11.37 11.22 11.38 2,924,000 11.325 0.61%
2025-09-10 0 11.41 11.39 11.41 11.30 11.50 3,162,000 35,954,293 11.371 11.28 11.26 11.28 11.17 11.37 3,198,158 11.242 -0.35%
2025-09-09 0 11.45 11.41 11.45 11.23 11.56 10,248,800 116,622,886 11.379 11.32 11.28 11.32 11.10 11.43 10,365,997 11.251 1.96%
2025-09-08 0 11.23 11.22 11.23 11.13 11.27 4,596,200 51,584,553 11.223 11.10 11.09 11.10 11.00 11.14 4,648,758 11.096 0.45%
2025-09-05 0 11.18 11.16 11.18 10.98 11.19 7,521,250 83,754,369 11.136 11.05 11.03 11.05 10.86 11.06 7,607,257 11.010 2.19%
2025-09-04 0 10.94 10.94 10.99 10.88 11.03 5,347,000 58,691,652 10.977 10.82 10.82 10.87 10.76 10.91 5,408,144 10.852 -0.27%
2025-09-03 0 10.97 10.93 10.97 10.83 11.08 13,037,600 142,648,297 10.941 10.85 10.81 10.85 10.71 10.95 13,186,687 10.818 -0.09%
2025-09-02 0 10.98 10.97 10.98 10.96 11.21 13,592,000 149,714,797 11.015 10.86 10.85 10.86 10.84 11.08 13,747,427 10.890 -1.70%
2025-09-01 0 11.17 11.16 11.17 11.04 11.38 19,275,400 214,197,572 11.112 11.04 11.03 11.04 10.92 11.25 19,495,817 10.987 -2.10%
2025-08-29 0 11.41 11.41 11.43 11.30 11.50 8,555,800 97,433,528 11.388 11.28 11.28 11.30 11.17 11.37 8,653,637 11.259 0.18%
2025-08-28 0 11.39 11.39 11.41 11.28 11.66 12,224,220 139,269,941 11.393 11.26 11.26 11.28 11.15 11.53 12,364,006 11.264 -1.81%
2025-08-27 0 11.60 11.59 11.60 11.54 11.85 9,892,600 115,769,906 11.703 11.47 11.46 11.47 11.41 11.72 10,005,723 11.570 -1.28%
2025-08-26 0 11.75 11.75 11.78 11.73 11.96 8,989,600 106,158,169 11.809 11.62 11.62 11.65 11.60 11.82 9,092,397 11.675 -1.01%
2025-08-25 0 11.87 11.87 11.89 11.86 12.04 9,621,000 114,754,207 11.927 11.74 11.74 11.76 11.73 11.90 9,731,018 11.793 0.00%
2025-08-22 0 11.87 11.87 11.88 11.67 12.04 7,553,400 89,395,898 11.835 11.74 11.74 11.75 11.54 11.90 7,639,774 11.701 0.17%
2025-08-21 0 11.85 11.85 11.86 11.78 11.99 8,694,200 103,244,415 11.875 11.72 11.72 11.73 11.65 11.85 8,793,620 11.741 0.51%
2025-08-20 0 11.79 11.79 11.80 11.52 11.95 11,306,860 133,077,767 11.770 11.66 11.66 11.67 11.39 11.81 11,436,156 11.637 1.64%
2025-08-19 0 11.60 11.59 11.60 11.51 11.73 8,298,976 96,629,075 11.643 11.47 11.46 11.47 11.38 11.60 8,393,876 11.512 0.17%
2025-08-18 0 11.58 11.58 11.59 11.40 11.63 10,181,600 117,658,230 11.556 11.45 11.45 11.46 11.27 11.50 10,298,028 11.425 1.40%
2025-08-15 0 11.42 11.41 11.42 11.34 11.48 9,626,680 109,793,593 11.405 11.29 11.28 11.29 11.21 11.35 9,736,763 11.276 -0.61%
2025-08-14 0 11.49 11.48 11.49 11.48 11.62 5,597,362 64,613,880 11.544 11.36 11.35 11.36 11.35 11.49 5,661,369 11.413 -0.35%
2025-08-13 0 11.53 11.52 11.53 11.46 11.64 7,301,800 84,092,358 11.517 11.40 11.39 11.40 11.33 11.51 7,385,297 11.386 0.17%
2025-08-12 0 11.51 11.50 11.51 11.40 11.52 4,959,200 56,855,500 11.465 11.38 11.37 11.38 11.27 11.39 5,015,909 11.335 0.44%
2025-08-11 0 11.46 11.44 11.46 11.42 11.66 6,978,800 80,404,816 11.521 11.33 11.31 11.33 11.29 11.53 7,058,604 11.391 -0.17%
2025-08-08 0 11.48 11.47 11.48 11.42 11.58 6,776,000 77,995,833 11.511 11.35 11.34 11.35 11.29 11.45 6,853,485 11.380 0.09%
2025-08-07 0 11.47 11.46 11.47 11.43 11.57 6,337,200 72,850,266 11.496 11.34 11.33 11.34 11.30 11.44 6,409,667 11.366 -0.26%
2025-08-06 0 11.50 11.50 11.51 11.24 11.60 11,296,200 129,166,329 11.434 11.37 11.37 11.38 11.11 11.47 11,425,374 11.305 2.59%
2025-08-05 0 11.21 11.21 11.23 11.17 11.27 7,663,222 85,908,528 11.210 11.08 11.08 11.10 11.04 11.14 7,750,852 11.084 0.27%
2025-08-04 0 11.18 11.17 11.18 11.16 11.31 15,445,000 172,977,798 11.200 11.05 11.04 11.05 11.03 11.18 15,621,616 11.073 -0.89%
2025-08-01 0 11.28 11.28 11.30 11.28 11.50 8,909,400 100,990,406 11.335 11.15 11.15 11.17 11.15 11.37 9,011,280 11.207 -1.23%
2025-07-31 0 11.42 11.42 11.44 11.28 11.60 14,892,000 169,989,634 11.415 11.29 11.29 11.31 11.15 11.47 15,062,292 11.286 -0.52%
2025-07-30 0 11.48 11.46 11.48 11.36 11.62 20,391,800 234,818,181 11.515 11.35 11.33 11.35 11.23 11.49 20,624,983 11.385 0.35%
2025-07-29 0 11.44 11.42 11.44 11.28 11.48 25,602,000 290,529,942 11.348 11.31 11.29 11.31 11.15 11.35 25,894,763 11.220 1.24%
2025-07-28 0 11.30 11.28 11.30 11.16 11.80 101,557,345 1,155,283,770 11.376 11.17 11.15 11.17 11.03 11.67 102,718,669 11.247 -13.08%
2025-07-25 0 13.00 13.00 13.02 13.00 13.32 11,907,200 156,573,401 13.149 12.85 12.85 12.87 12.85 13.17 12,043,361 13.001 -0.76%
2025-07-24 0 13.10 13.08 13.10 13.08 13.48 18,447,142 243,859,297 13.219 12.95 12.93 12.95 12.93 13.33 18,658,088 13.070 -2.82%
2025-07-23 0 13.48 13.48 13.50 13.22 13.56 12,632,083 169,894,568 13.449 13.33 13.33 13.35 13.07 13.41 12,776,533 13.297 2.28%
2025-07-22 0 13.18 13.18 13.20 12.96 13.54 22,606,537 297,678,949 13.168 13.03 13.03 13.05 12.81 13.39 22,865,046 13.019 -0.45%
2025-07-21 0 13.24 13.24 13.28 12.88 13.38 34,323,929 451,853,316 13.164 13.09 13.09 13.13 12.73 13.23 34,716,428 13.016 2.95%
2025-07-18 0 12.86 12.86 12.88 12.18 12.92 27,151,056 344,281,374 12.680 12.71 12.71 12.73 12.04 12.77 27,461,533 12.537 5.58%
2025-07-17 0 12.18 12.16 12.18 11.82 12.20 8,700,600 105,226,512 12.094 12.04 12.02 12.04 11.69 12.06 8,800,093 11.957 3.22%
2025-07-16 0 11.80 11.80 11.82 11.74 12.10 11,274,536 133,501,817 11.841 11.67 11.67 11.69 11.61 11.96 11,403,462 11.707 -1.34%
2025-07-15 0 11.96 11.96 11.98 11.80 12.06 10,964,740 130,788,936 11.928 11.82 11.82 11.84 11.67 11.92 11,090,124 11.793 -0.66%
2025-07-14 0 12.04 12.04 12.08 12.02 12.38 9,748,600 118,581,443 12.164 11.90 11.90 11.94 11.88 12.24 9,860,077 12.026 -0.17%
2025-07-11 0 12.06 12.06 12.08 11.78 12.28 13,215,284 159,985,954 12.106 11.92 11.92 11.94 11.65 12.14 13,366,403 11.969 2.73%
2025-07-10 0 11.74 11.74 11.76 11.70 12.06 10,769,213 126,886,528 11.782 11.61 11.61 11.63 11.57 11.92 10,892,361 11.649 -2.17%
2025-07-09 0 12.00 11.98 12.00 11.52 12.20 17,527,005 209,341,621 11.944 11.86 11.84 11.86 11.39 12.06 17,727,429 11.809 4.35%
2025-07-08 0 11.50 11.48 11.50 11.46 11.70 15,283,600 175,902,512 11.509 11.37 11.35 11.37 11.33 11.57 15,458,370 11.379 -1.20%
2025-07-07 0 11.64 11.62 11.64 11.58 11.74 5,084,800 59,116,808 11.626 11.51 11.49 11.51 11.45 11.61 5,142,945 11.495 0.00%
2025-07-04 0 11.64 11.62 11.64 11.58 11.80 5,186,800 60,531,158 11.670 11.51 11.49 11.51 11.45 11.67 5,246,112 11.538 -1.19%
2025-07-03 0 11.78 11.76 11.78 11.72 12.06 12,258,132 144,838,951 11.816 11.65 11.63 11.65 11.59 11.92 12,398,306 11.682 -2.00%
2025-07-02 0 12.02 12.02 12.04 11.92 12.18 9,373,569 112,376,740 11.989 11.88 11.88 11.90 11.79 12.04 9,480,757 11.853 -0.66%
2025-06-30 0 12.10 12.06 12.10 11.98 12.26 6,110,000 73,729,834 12.067 11.96 11.92 11.96 11.84 12.12 6,179,869 11.931 -0.17%
2025-06-27 0 12.12 12.10 12.12 12.08 12.30 2,420,895 29,446,480 12.163 11.98 11.96 11.98 11.94 12.16 2,448,578 12.026 -0.49%
2025-06-26 0 12.18 12.18 12.20 12.16 12.40 3,667,093 44,930,969 12.252 12.04 12.04 12.06 12.02 12.26 3,709,027 12.114 -1.46%
2025-06-25 0 12.36 12.34 12.36 12.26 12.46 5,464,908 67,654,060 12.380 12.22 12.20 12.22 12.12 12.32 5,527,400 12.240 0.32%
2025-06-24 0 12.32 12.32 12.34 12.20 12.40 5,381,995 66,224,877 12.305 12.18 12.18 12.20 12.06 12.26 5,443,539 12.166 0.49%
2025-06-23 0 12.26 12.24 12.26 12.02 12.26 3,031,858 36,867,618 12.160 12.12 12.10 12.12 11.88 12.12 3,066,528 12.023 0.49%
2025-06-20 0 12.20 12.18 12.20 11.98 12.22 12,159,067 147,901,876 12.164 12.06 12.04 12.06 11.84 12.08 12,298,108 12.026 0.99%
2025-06-19 0 12.08 12.04 12.08 11.84 12.08 5,043,373 60,305,130 11.957 11.94 11.90 11.94 11.71 11.94 5,101,045 11.822 1.68%
2025-06-18 0 11.88 11.88 11.90 11.78 12.26 10,424,029 123,941,254 11.890 11.75 11.75 11.77 11.65 12.12 10,543,229 11.756 -2.30%
2025-06-17 0 12.16 12.16 12.18 12.10 12.38 4,682,976 57,183,852 12.211 12.02 12.02 12.04 11.96 12.24 4,736,527 12.073 -0.98%
2025-06-16 0 12.28 12.28 12.30 12.14 12.42 4,573,300 55,954,604 12.235 12.14 12.14 12.16 12.00 12.28 4,625,596 12.097 0.82%
2025-06-13 0 12.18 12.18 12.20 11.94 12.34 4,800,400 58,037,084 12.090 12.04 12.04 12.06 11.81 12.20 4,855,293 11.953 -0.49%
2025-06-12 0 12.24 12.24 12.26 12.16 12.74 12,880,400 158,261,124 12.287 12.10 12.10 12.12 12.02 12.60 13,027,689 12.148 -2.65%
2025-06-11 0 13.10 13.10 13.12 13.08 13.36 5,023,800 66,203,042 13.178 12.43 12.43 12.45 12.41 12.68 5,294,230 12.505 -1.21%
2025-06-10 0 13.26 13.26 13.28 13.18 13.40 5,730,600 76,010,932 13.264 12.58 12.58 12.60 12.51 12.72 6,039,076 12.587 -0.15%
2025-06-09 0 13.28 13.28 13.30 13.16 13.56 5,208,600 69,313,311 13.307 12.60 12.60 12.62 12.49 12.87 5,488,977 12.628 -1.48%
2025-06-06 0 13.48 13.42 13.48 13.20 13.70 4,134,800 55,941,831 13.530 12.79 12.73 12.79 12.53 13.00 4,357,375 12.838 1.35%
2025-06-05 0 13.30 13.26 13.30 13.06 13.56 5,058,800 67,499,196 13.343 12.62 12.58 12.62 12.39 12.87 5,331,114 12.661 1.53%
2025-06-04 0 13.10 13.10 13.12 12.96 13.26 5,294,400 69,157,965 13.062 12.43 12.43 12.45 12.30 12.58 5,579,396 12.395 0.92%
2025-06-03 0 12.98 12.96 12.98 12.78 13.12 3,333,200 43,225,115 12.968 12.32 12.30 12.32 12.13 12.45 3,512,625 12.306 -0.15%
2025-06-02 0 13.00 12.94 13.00 12.66 13.10 2,955,000 37,935,416 12.838 12.34 12.28 12.34 12.01 12.43 3,114,067 12.182 -0.91%
2025-05-30 0 13.12 13.12 13.14 13.08 13.36 2,306,200 30,375,193 13.171 12.45 12.45 12.47 12.41 12.68 2,430,342 12.498 -1.94%
2025-05-29 0 13.38 13.38 13.40 13.16 13.44 1,918,000 25,550,952 13.322 12.70 12.70 12.72 12.49 12.75 2,021,245 12.641 1.06%
2025-05-28 0 13.24 13.24 13.26 13.20 13.42 2,652,800 35,201,854 13.270 12.56 12.56 12.58 12.53 12.73 2,795,599 12.592 0.15%
2025-05-27 0 13.22 13.20 13.22 13.10 13.48 3,120,750 41,358,403 13.253 12.54 12.53 12.54 12.43 12.79 3,288,739 12.576 -1.20%
2025-05-26 0 13.38 13.36 13.38 13.24 13.66 3,392,800 45,644,096 13.453 12.70 12.68 12.70 12.56 12.96 3,575,433 12.766 -1.33%
2025-05-23 0 13.56 13.54 13.56 13.28 13.66 3,622,600 48,949,227 13.512 12.87 12.85 12.87 12.60 12.96 3,817,603 12.822 1.80%
2025-05-22 0 13.32 13.30 13.32 13.28 13.60 2,781,000 37,246,113 13.393 12.64 12.62 12.64 12.60 12.91 2,930,700 12.709 -2.06%
2025-05-21 0 13.60 13.58 13.60 13.22 13.72 7,389,126 99,252,530 13.432 12.91 12.89 12.91 12.54 13.02 7,786,880 12.746 0.44%
2025-05-20 0 13.54 13.54 13.60 13.52 13.86 4,060,027 55,485,081 13.666 12.85 12.85 12.91 12.83 13.15 4,278,577 12.968 -1.60%
2025-05-19 0 13.76 13.76 13.78 13.66 14.20 10,854,751 149,836,436 13.804 13.06 13.06 13.08 12.96 13.47 11,439,059 13.099 -2.96%
2025-05-16 0 14.18 14.18 14.20 14.16 14.44 3,412,451 48,538,764 14.224 13.46 13.46 13.47 13.44 13.70 3,596,142 13.497 -0.56%
2025-05-15 0 14.26 14.24 14.26 14.24 14.50 2,869,449 41,042,677 14.303 13.53 13.51 13.53 13.51 13.76 3,023,911 13.573 -1.11%
2025-05-14 0 14.42 14.42 14.44 14.16 14.42 3,607,800 51,621,861 14.308 13.68 13.68 13.70 13.44 13.68 3,802,007 13.578 0.42%
2025-05-13 0 14.36 14.34 14.36 14.24 14.48 1,914,800 27,492,006 14.358 13.63 13.61 13.63 13.51 13.74 2,017,873 13.624 -0.28%
2025-05-12 0 14.40 14.38 14.40 14.20 14.90 6,250,821 90,053,633 14.407 13.66 13.65 13.66 13.47 14.14 6,587,301 13.671 -3.23%
2025-05-09 0 14.88 14.86 14.88 14.72 15.10 3,922,817 58,646,780 14.950 14.12 14.10 14.12 13.97 14.33 4,133,981 14.187 0.68%
2025-05-08 0 14.78 14.74 14.78 14.28 14.88 4,997,400 72,924,579 14.593 14.03 13.99 14.03 13.55 14.12 5,266,408 13.847 2.07%
2025-05-07 0 14.48 14.46 14.48 14.38 14.70 4,293,400 62,315,323 14.514 13.74 13.72 13.74 13.65 13.95 4,524,512 13.773 -0.28%
2025-05-06 0 14.52 14.52 14.54 14.02 14.64 5,923,200 85,598,441 14.451 13.78 13.78 13.80 13.30 13.89 6,242,044 13.713 3.13%
2025-05-02 0 14.08 14.08 14.10 13.80 14.08 869,200 12,185,363 14.019 13.36 13.36 13.38 13.10 13.36 915,989 13.303 1.44%
2025-04-30 0 13.88 13.88 13.90 13.80 14.38 6,424,600 89,972,523 14.004 13.17 13.17 13.19 13.10 13.65 6,770,434 13.289 -2.66%
2025-04-29 0 14.26 14.26 14.28 14.04 14.54 6,004,800 85,806,628 14.290 13.53 13.53 13.55 13.32 13.80 6,328,036 13.560 0.00%
2025-04-28 0 14.26 14.24 14.26 14.12 14.50 2,811,600 40,260,206 14.319 13.53 13.51 13.53 13.40 13.76 2,962,948 13.588 -0.97%
2025-04-25 0 14.40 14.36 14.40 14.26 14.60 2,802,200 40,381,381 14.411 13.66 13.63 13.66 13.53 13.85 2,953,042 13.675 -1.10%
2025-04-24 0 14.56 14.54 14.56 14.32 14.90 8,341,400 121,576,505 14.575 13.82 13.80 13.82 13.59 14.14 8,790,415 13.831 0.55%
2025-04-23 0 14.48 14.46 14.48 14.30 14.64 4,217,400 61,221,383 14.516 13.74 13.72 13.74 13.57 13.89 4,444,421 13.775 1.40%
2025-04-22 0 14.28 14.28 14.32 14.10 14.56 3,191,218 46,007,006 14.417 13.55 13.55 13.59 13.38 13.82 3,363,000 13.680 0.00%
2025-04-17 0 14.28 14.28 14.30 13.86 14.44 5,866,000 83,502,654 14.235 13.55 13.55 13.57 13.15 13.70 6,181,765 13.508 2.59%
2025-04-16 0 13.92 13.90 13.92 13.88 14.76 9,822,899 138,531,677 14.103 13.21 13.19 13.21 13.17 14.01 10,351,662 13.383 -5.18%
2025-04-15 0 14.68 14.66 14.68 14.06 14.90 11,202,650 164,228,708 14.660 13.93 13.91 13.93 13.34 14.14 11,805,685 13.911 3.82%
2025-04-14 0 14.14 14.14 14.16 13.92 14.44 5,022,400 71,418,028 14.220 13.42 13.42 13.44 13.21 13.70 5,292,754 13.494 0.14%
2025-04-11 0 14.12 14.12 14.14 14.12 14.62 3,960,200 56,792,558 14.341 13.40 13.40 13.42 13.40 13.87 4,173,376 13.608 -4.08%
2025-04-10 0 14.72 14.72 14.74 14.32 14.80 5,364,222 78,503,324 14.635 13.97 13.97 13.99 13.59 14.04 5,652,976 13.887 0.96%
2025-04-09 0 14.58 14.54 14.58 13.50 14.74 10,133,369 143,798,369 14.191 13.84 13.80 13.84 12.81 13.99 10,678,845 13.466 4.74%
2025-04-08 0 13.92 13.90 13.92 13.54 14.38 4,703,000 65,430,718 13.913 13.21 13.19 13.21 12.85 13.65 4,956,161 13.202 2.50%
2025-04-07 0 13.58 13.56 13.58 13.28 14.30 13,710,800 190,241,463 13.875 12.89 12.87 12.89 12.60 13.57 14,448,848 13.167 -7.37%
2025-04-03 0 14.66 14.66 14.68 14.26 14.90 6,385,800 93,832,510 14.694 13.91 13.91 13.93 13.53 14.14 6,729,546 13.943 0.96%
2025-04-02 0 14.52 14.46 14.52 14.30 14.78 2,168,382 31,507,631 14.530 13.78 13.72 13.78 13.57 14.03 2,285,105 13.788 -0.55%
2025-04-01 0 14.60 14.58 14.60 14.40 14.78 2,947,200 43,144,589 14.639 13.85 13.84 13.85 13.66 14.03 3,105,847 13.891 1.11%
2025-03-31 0 14.44 14.42 14.44 14.16 14.52 1,842,060 26,401,946 14.333 13.70 13.68 13.70 13.44 13.78 1,941,217 13.601 -0.14%
2025-03-28 0 14.46 14.40 14.46 14.06 14.60 3,650,300 52,166,237 14.291 13.72 13.66 13.72 13.34 13.85 3,846,794 13.561 -0.55%
2025-03-27 0 14.54 14.54 14.56 13.86 14.60 9,843,300 141,413,592 14.366 13.80 13.80 13.82 13.15 13.85 10,373,162 13.633 4.60%
2025-03-26 0 13.90 13.88 13.90 13.66 14.20 11,689,800 161,977,861 13.856 13.19 13.17 13.19 12.96 13.47 12,319,058 13.149 -1.42%
2025-03-25 0 14.10 14.10 14.14 14.06 15.00 10,364,806 149,556,131 14.429 13.38 13.38 13.42 13.34 14.23 10,922,740 13.692 -6.13%
2025-03-24 0 15.02 15.00 15.02 14.10 15.08 14,536,334 215,346,024 14.814 14.25 14.23 14.25 13.38 14.31 15,318,820 14.058 2.46%
2025-03-21 0 14.66 14.66 14.68 14.22 14.90 9,215,000 134,308,395 14.575 13.91 13.91 13.93 13.49 14.14 9,711,040 13.830 0.96%
2025-03-20 0 14.52 14.50 14.52 14.40 15.10 5,981,600 87,536,564 14.634 13.78 13.76 13.78 13.66 14.33 6,303,588 13.887 -2.68%
2025-03-19 0 14.92 14.90 14.92 14.70 15.00 3,557,400 52,967,361 14.889 14.16 14.14 14.16 13.95 14.23 3,748,894 14.129 0.13%
2025-03-18 0 14.90 14.86 14.90 14.62 15.20 9,316,200 138,061,655 14.820 14.14 14.10 14.14 13.87 14.42 9,817,688 14.063 -1.59%
2025-03-17 0 15.14 15.10 15.14 14.84 15.70 7,103,334 107,900,288 15.190 14.37 14.33 14.37 14.08 14.90 7,485,704 14.414 -0.66%
2025-03-14 0 15.24 15.24 15.26 14.38 15.38 9,230,900 139,532,100 15.116 14.46 14.46 14.48 13.65 14.59 9,727,796 14.344 6.28%
2025-03-13 0 14.34 14.34 14.36 14.24 15.20 6,159,800 89,293,912 14.496 13.61 13.61 13.63 13.51 14.42 6,491,380 13.756 -3.11%
2025-03-12 0 14.80 14.78 14.80 14.66 15.58 9,504,200 142,832,038 15.028 14.04 14.03 14.04 13.91 14.78 10,015,808 14.261 -2.50%
2025-03-11 0 15.18 15.16 15.18 13.56 15.34 15,935,600 235,022,651 14.748 14.40 14.39 14.40 12.87 14.56 16,793,408 13.995 8.74%
2025-03-10 0 13.96 13.96 14.00 13.66 15.28 21,181,200 304,260,782 14.365 13.25 13.25 13.28 12.96 14.50 22,321,377 13.631 -1.83%
2025-03-07 0 14.22 14.20 14.22 13.52 14.38 8,351,800 117,571,363 14.077 13.49 13.47 13.49 12.83 13.65 8,801,375 13.358 3.04%
2025-03-06 0 13.80 13.80 13.82 13.50 14.04 4,009,400 55,544,925 13.854 13.10 13.10 13.11 12.81 13.32 4,225,225 13.146 1.02%
2025-03-05 0 13.66 13.64 13.66 13.56 14.22 4,775,800 65,987,637 13.817 12.96 12.94 12.96 12.87 13.49 5,032,880 13.111 -0.44%
2025-03-04 0 13.72 13.66 13.72 13.20 13.78 3,296,600 44,820,869 13.596 13.02 12.96 13.02 12.53 13.08 3,474,055 12.902 1.78%
2025-03-03 0 13.48 13.44 13.48 12.90 13.60 3,304,600 44,343,420 13.419 12.79 12.75 12.79 12.24 12.91 3,482,486 12.733 3.37%
2025-02-28 0 13.04 13.04 13.10 12.90 13.66 4,386,200 57,599,381 13.132 12.37 12.37 12.43 12.24 12.96 4,622,308 12.461 -4.12%
2025-02-27 0 13.60 13.58 13.60 13.24 13.72 7,005,200 94,730,690 13.523 12.91 12.89 12.91 12.56 13.02 7,382,288 12.832 1.49%
2025-02-26 0 13.40 13.40 13.42 12.48 13.56 11,699,400 156,125,914 13.345 12.72 12.72 12.73 11.84 12.87 12,329,175 12.663 6.86%
2025-02-25 0 12.54 12.50 12.54 12.32 12.66 2,881,100 35,972,923 12.486 11.90 11.86 11.90 11.69 12.01 3,036,189 11.848 -1.57%
2025-02-24 0 12.74 12.74 12.80 11.70 12.92 12,266,600 152,842,017 12.460 12.09 12.09 12.15 11.10 12.26 12,926,907 11.824 8.89%
2025-02-21 0 11.70 11.68 11.70 11.26 11.72 3,648,393 41,824,750 11.464 11.10 11.08 11.10 10.68 11.12 3,844,785 10.878 1.39%
2025-02-20 0 11.54 11.52 11.56 11.32 11.82 2,447,600 28,281,448 11.555 10.95 10.93 10.97 10.74 11.22 2,579,354 10.965 0.52%
2025-02-19 0 11.48 11.44 11.48 11.24 11.60 3,956,400 44,940,602 11.359 10.89 10.86 10.89 10.67 11.01 4,169,372 10.779 -1.03%
2025-02-18 0 11.60 11.52 11.60 11.24 11.60 3,198,200 36,657,186 11.462 11.01 10.93 11.01 10.67 11.01 3,370,358 10.876 2.11%
2025-02-17 0 11.36 11.36 11.42 11.30 11.82 5,540,600 63,358,272 11.435 10.78 10.78 10.84 10.72 11.22 5,838,849 10.851 -2.91%
2025-02-14 0 11.70 11.60 11.70 11.42 11.84 2,597,200 30,140,880 11.605 11.10 11.01 11.10 10.84 11.24 2,737,006 11.012 0.34%
2025-02-13 0 11.66 11.66 11.70 11.54 12.14 3,513,200 41,649,264 11.855 11.06 11.06 11.10 10.95 11.52 3,702,314 11.250 -0.34%
2025-02-12 0 11.70 11.68 11.70 11.60 11.92 1,951,400 22,884,965 11.727 11.10 11.08 11.10 11.01 11.31 2,056,443 11.128 -0.68%
2025-02-11 0 11.78 11.78 11.82 11.76 12.40 1,373,600 16,566,356 12.061 11.18 11.18 11.22 11.16 11.77 1,447,540 11.444 -4.54%
2025-02-10 0 12.34 12.26 12.34 12.02 12.38 1,390,200 17,000,222 12.229 11.71 11.63 11.71 11.41 11.75 1,465,034 11.604 1.15%
2025-02-07 0 12.20 12.18 12.20 11.92 12.20 1,071,600 12,966,344 12.100 11.58 11.56 11.58 11.31 11.58 1,129,284 11.482 2.01%
2025-02-06 0 11.96 11.94 11.96 11.80 12.14 982,800 11,748,302 11.954 11.35 11.33 11.35 11.20 11.52 1,035,704 11.343 0.17%
2025-02-05 0 11.94 11.88 11.94 11.86 12.28 1,133,200 13,602,648 12.004 11.33 11.27 11.33 11.25 11.65 1,194,200 11.391 -1.65%
2025-02-04 0 12.14 12.12 12.14 11.94 12.36 1,516,200 18,485,226 12.192 11.52 11.50 11.52 11.33 11.73 1,597,817 11.569 0.00%
2025-02-03 0 12.14 12.04 12.14 11.74 12.20 1,303,000 15,624,994 11.992 11.52 11.42 11.52 11.14 11.58 1,373,140 11.379 1.85%
2025-01-28 0 11.92 11.90 11.92 11.82 12.06 364,000 4,351,202 11.954 11.31 11.29 11.31 11.22 11.44 383,594 11.343 -0.50%
2025-01-27 0 11.98 11.98 12.00 11.88 12.30 1,065,400 12,851,570 12.063 11.37 11.37 11.39 11.27 11.67 1,122,750 11.447 -0.50%
2025-01-24 0 12.04 12.04 12.10 11.66 12.16 1,572,600 18,785,388 11.945 11.42 11.42 11.48 11.06 11.54 1,657,253 11.335 1.35%
2025-01-23 0 11.88 11.80 11.88 11.74 12.24 1,762,400 21,113,364 11.980 11.27 11.20 11.27 11.14 11.61 1,857,269 11.368 -0.83%
2025-01-22 0 11.98 11.90 11.98 11.42 12.18 3,928,800 46,899,430 11.937 11.37 11.29 11.37 10.84 11.56 4,140,286 11.328 0.67%
2025-01-21 0 11.90 11.90 11.94 11.50 11.96 4,001,800 47,006,666 11.746 11.29 11.29 11.33 10.91 11.35 4,217,216 11.146 3.66%
2025-01-20 0 11.48 11.46 11.48 11.14 11.58 2,826,550 32,366,893 11.451 10.89 10.87 10.89 10.57 10.99 2,978,702 10.866 2.50%
2025-01-17 0 11.20 11.18 11.20 10.92 11.40 1,464,000 16,397,952 11.201 10.63 10.61 10.63 10.36 10.82 1,542,807 10.629 2.00%
2025-01-16 0 10.98 10.98 11.00 10.78 11.28 1,348,200 14,722,612 10.920 10.42 10.42 10.44 10.23 10.70 1,420,773 10.362 -1.08%
2025-01-15 0 11.10 11.10 11.12 10.92 11.12 706,400 7,782,764 11.018 10.53 10.53 10.55 10.36 10.55 744,425 10.455 0.00%
2025-01-14 0 11.10 11.10 11.12 11.06 11.38 1,133,580 12,644,370 11.154 10.53 10.53 10.55 10.50 10.80 1,194,600 10.585 -1.94%
2025-01-13 0 11.32 11.30 11.32 10.62 11.38 1,658,800 18,319,728 11.044 10.74 10.72 10.74 10.08 10.80 1,748,093 10.480 5.01%
2025-01-10 0 10.78 10.78 10.82 10.68 11.08 2,522,700 27,429,004 10.873 10.23 10.23 10.27 10.13 10.51 2,658,496 10.317 -2.00%
2025-01-09 0 11.00 10.98 11.00 10.76 11.10 2,731,800 29,994,804 10.980 10.44 10.42 10.44 10.21 10.53 2,878,852 10.419 2.61%
2025-01-08 0 10.72 10.72 10.74 10.30 10.86 3,456,200 36,971,526 10.697 10.17 10.17 10.19 9.774 10.31 3,642,246 10.151 0.56%
2025-01-07 0 10.66 10.60 10.66 10.44 10.80 5,072,800 53,860,718 10.618 10.12 10.06 10.12 9.907 10.25 5,345,867 10.075 2.30%
2025-01-06 0 10.42 10.42 10.50 10.32 11.08 7,042,200 74,598,945 10.593 9.888 9.888 9.964 9.793 10.51 7,421,279 10.052 -5.27%
2025-01-03 0 11.00 11.00 11.02 10.86 11.50 6,994,400 78,294,776 11.194 10.44 10.44 10.46 10.31 10.91 7,370,906 10.622 -3.68%
2025-01-02 0 11.42 11.42 11.46 11.40 11.74 1,300,900 15,007,494 11.536 10.84 10.84 10.87 10.82 11.14 1,370,927 10.947 -2.73%
2024-12-31 0 11.74 11.74 11.76 11.68 11.90 995,500 11,743,292 11.796 11.14 11.14 11.16 11.08 11.29 1,049,087 11.194 -0.34%
2024-12-30 0 11.78 11.78 11.80 11.72 11.98 869,700 10,268,280 11.807 11.18 11.18 11.20 11.12 11.37 916,516 11.204 -1.01%
2024-12-27 0 11.90 11.82 11.90 11.76 12.18 1,988,000 23,618,480 11.881 11.29 11.22 11.29 11.16 11.56 2,095,013 11.274 -2.30%
2024-12-24 0 12.18 12.18 12.20 11.72 12.26 916,000 11,089,391 12.106 11.56 11.56 11.58 11.12 11.63 965,308 11.488 3.05%
2024-12-23 0 11.82 11.82 11.86 11.70 12.14 1,757,000 20,770,165 11.821 11.22 11.22 11.25 11.10 11.52 1,851,579 11.218 -0.67%
2024-12-20 0 11.90 11.90 11.98 11.90 12.78 3,560,200 43,449,188 12.204 11.29 11.29 11.37 11.29 12.13 3,751,844 11.581 -5.56%
2024-12-19 0 12.60 12.60 12.68 12.50 12.82 917,200 11,594,430 12.641 11.96 11.96 12.03 11.86 12.17 966,573 11.995 -1.87%
2024-12-18 0 12.84 12.82 12.84 12.62 13.12 1,811,600 23,336,692 12.882 12.18 12.17 12.18 11.98 12.45 1,909,118 12.224 0.94%
2024-12-17 0 12.72 12.72 12.74 12.48 12.94 3,017,000 38,515,552 12.766 12.07 12.07 12.09 11.84 12.28 3,179,404 12.114 -0.16%
2024-12-16 0 12.74 12.74 12.76 12.66 13.20 2,691,200 34,691,504 12.891 12.09 12.09 12.11 12.01 12.53 2,836,066 12.232 -3.63%
2024-12-13 0 13.22 13.16 13.22 13.12 13.68 3,153,000 42,021,228 13.327 12.54 12.49 12.54 12.45 12.98 3,322,725 12.647 -3.50%
2024-12-12 0 13.70 13.68 13.70 13.18 13.96 6,169,269 84,187,147 13.646 13.00 12.98 13.00 12.51 13.25 6,501,359 12.949 4.58%
2024-12-11 0 13.10 13.06 13.10 12.66 13.52 4,823,800 63,500,618 13.164 12.43 12.39 12.43 12.01 12.83 5,083,464 12.492 3.48%
2024-12-10 0 12.66 12.66 12.68 12.50 13.18 5,712,900 72,934,990 12.767 12.01 12.01 12.03 11.86 12.51 6,020,424 12.115 2.10%
2024-12-09 0 12.40 12.38 12.40 11.94 12.44 4,879,200 59,482,502 12.191 11.77 11.75 11.77 11.33 11.80 5,141,846 11.568 1.81%
2024-12-06 0 12.18 12.16 12.18 12.14 12.58 1,694,600 20,766,206 12.254 11.56 11.54 11.56 11.52 11.94 1,785,820 11.628 -2.87%
2024-12-05 0 12.54 12.50 12.54 12.10 12.66 6,051,000 74,361,331 12.289 11.90 11.86 11.90 11.48 12.01 6,376,723 11.661 1.46%
2024-12-04 0 12.36 12.36 12.38 12.32 13.14 2,477,800 31,697,612 12.793 11.73 11.73 11.75 11.69 12.47 2,611,179 12.139 -4.63%
2024-12-03 0 12.96 12.92 12.96 12.00 13.04 8,234,200 103,959,069 12.625 12.30 12.26 12.30 11.39 12.37 8,677,444 11.980 6.75%
2024-12-02 0 12.14 12.14 12.16 11.26 12.30 5,051,600 60,194,768 11.916 11.52 11.52 11.54 10.68 11.67 5,323,526 11.307 7.82%
2024-11-29 0 11.26 11.24 11.26 11.08 11.46 1,270,800 14,307,193 11.258 10.68 10.67 10.68 10.51 10.87 1,339,207 10.683 1.81%
2024-11-28 0 11.06 11.06 11.10 11.06 11.56 1,499,400 16,827,166 11.223 10.50 10.50 10.53 10.50 10.97 1,580,112 10.649 -4.33%
2024-11-27 0 11.56 11.56 11.66 11.30 11.70 1,779,200 20,476,976 11.509 10.97 10.97 11.06 10.72 11.10 1,874,974 10.921 0.35%
2024-11-26 0 11.52 11.52 11.62 11.46 11.84 1,757,600 20,321,773 11.562 10.93 10.93 11.03 10.87 11.24 1,852,211 10.972 -1.87%
2024-11-25 0 11.74 11.70 11.74 11.22 11.82 1,649,600 18,956,548 11.492 11.14 11.10 11.14 10.65 11.22 1,738,397 10.905 1.56%
2024-11-22 0 11.56 11.56 11.60 11.56 12.32 4,109,090 48,356,484 11.768 10.97 10.97 11.01 10.97 11.69 4,330,281 11.167 -6.17%
2024-11-21 0 12.32 12.30 12.32 12.30 12.70 772,200 9,676,654 12.531 11.69 11.67 11.69 11.67 12.05 813,767 11.891 -3.14%
2024-11-20 0 12.72 12.66 12.72 12.52 12.94 1,887,000 23,931,493 12.682 12.07 12.01 12.07 11.88 12.28 1,988,577 12.034 -0.62%
2024-11-19 0 12.80 12.80 12.86 12.64 13.00 1,708,990 22,009,946 12.879 12.15 12.15 12.20 11.99 12.34 1,800,984 12.221 0.47%
2024-11-18 0 12.74 12.74 12.78 12.30 12.92 4,532,800 57,221,879 12.624 12.09 12.09 12.13 11.67 12.26 4,776,799 11.979 -1.09%
2024-11-15 0 12.88 12.84 12.88 12.30 12.96 4,061,400 51,020,182 12.562 12.22 12.18 12.22 11.67 12.30 4,280,024 11.921 0.31%
2024-11-14 0 12.84 12.84 12.88 12.64 13.62 10,146,800 132,116,224 13.020 12.18 12.18 12.22 11.99 12.92 10,692,999 12.355 -6.28%
2024-11-13 0 13.70 13.70 13.80 13.70 14.38 3,415,600 47,804,212 13.996 13.00 13.00 13.10 13.00 13.65 3,599,461 13.281 -5.52%
2024-11-12 0 14.50 14.50 14.52 14.16 14.66 7,680,800 110,395,514 14.373 13.76 13.76 13.78 13.44 13.91 8,094,255 13.639 -0.14%
2024-11-11 0 14.52 14.50 14.52 14.38 14.90 4,194,800 60,943,352 14.528 13.78 13.76 13.78 13.65 14.14 4,420,605 13.786 -2.94%
2024-11-08 0 14.96 14.90 14.96 14.90 15.40 2,693,000 40,641,650 15.092 14.20 14.14 14.20 14.14 14.61 2,837,963 14.321 0.54%
2024-11-07 0 14.88 14.86 14.88 14.72 15.06 4,127,800 61,629,767 14.930 14.12 14.10 14.12 13.97 14.29 4,349,998 14.168 -0.13%
2024-11-06 0 14.90 14.84 14.90 14.74 15.08 2,928,200 43,713,576 14.928 14.14 14.08 14.14 13.99 14.31 3,085,824 14.166 -0.80%
2024-11-05 0 15.02 15.02 15.06 14.60 15.30 5,478,200 82,416,194 15.044 14.25 14.25 14.29 13.85 14.52 5,773,090 14.276 2.60%
2024-11-04 0 14.64 14.64 14.68 14.44 15.10 9,152,666 134,420,039 14.686 13.89 13.89 13.93 13.70 14.33 9,645,351 13.936 -3.30%
2024-11-01 0 15.14 15.10 15.14 14.90 15.18 6,280,066 94,248,318 15.008 14.37 14.33 14.37 14.14 14.40 6,618,120 14.241 -0.39%
2024-10-31 0 15.20 15.20 15.26 15.12 15.66 4,108,000 63,250,075 15.397 14.42 14.42 14.48 14.35 14.86 4,329,132 14.610 -1.68%
2024-10-30 0 15.46 15.34 15.46 15.00 15.46 2,882,000 43,879,171 15.225 14.67 14.56 14.67 14.23 14.67 3,037,137 14.448 1.98%
2024-10-29 0 15.16 15.16 15.18 15.14 15.90 5,156,600 79,321,926 15.383 14.39 14.39 14.40 14.37 15.09 5,434,178 14.597 -3.81%
2024-10-28 0 15.76 15.72 15.76 15.00 15.86 9,463,500 147,863,696 15.625 14.95 14.92 14.95 14.23 15.05 9,972,917 14.827 4.93%
2024-10-25 0 15.02 15.02 15.06 14.80 15.52 10,905,980 164,904,878 15.121 14.25 14.25 14.29 14.04 14.73 11,493,045 14.348 -0.40%
2024-10-24 0 15.08 15.06 15.08 14.86 16.54 45,388,420 700,192,738 15.427 14.31 14.29 14.31 14.10 15.70 47,831,664 14.639 -9.59%
2024-10-23 0 16.68 16.68 16.70 15.72 16.78 160,092,634 2,592,560,842 16.194 15.83 15.83 15.85 14.92 15.92 168,710,369 15.367

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top