Jiangsu Guofu Hydrogen Energy Equipment Co., Ltd.: H

• Key Data
• Officers
• Overlaps
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02582	2024-11-15			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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	27.00	27.00	27.02	26.28	27.50	561,650	15,032,911	26.766	27.00	27.00	27.02	26.28	27.50	561,650	26.766	-0.66%
2025-12-30	0	27.18	27.18	27.26	27.10	28.12	1,273,800	35,065,042	27.528	27.18	27.18	27.26	27.10	28.12	1,273,800	27.528	-2.23%
2025-12-29	0	27.80	27.80	27.82	25.58	27.80	2,524,254	68,077,673	26.969	27.80	27.80	27.82	25.58	27.80	2,524,254	26.969	8.09%
2025-12-24	0	25.72	25.52	25.72	25.30	26.38	556,100	14,395,933	25.887	25.72	25.52	25.72	25.30	26.38	556,100	25.887	-1.15%
2025-12-23	0	26.02	25.94	26.02	25.46	26.12	948,400	24,464,380	25.795	26.02	25.94	26.02	25.46	26.12	948,400	25.795	-0.38%
2025-12-22	0	26.12	26.06	26.12	25.84	26.64	1,298,900	34,080,321	26.238	26.12	26.06	26.12	25.84	26.64	1,298,900	26.238	0.77%
2025-12-19	0	25.92	25.90	25.92	25.42	26.38	2,421,258	62,575,854	25.844	25.92	25.90	25.92	25.42	26.38	2,421,258	25.844	2.13%
2025-12-18	0	25.38	25.38	25.40	24.50	26.36	4,025,589	101,851,033	25.301	25.38	25.38	25.40	24.50	26.36	4,025,589	25.301	-4.15%
2025-12-17	0	26.48	26.46	26.48	26.30	27.22	1,810,400	48,357,232	26.711	26.48	26.46	26.48	26.30	27.22	1,810,400	26.711	-2.50%
2025-12-16	0	27.16	27.16	27.22	26.90	29.44	2,447,950	68,033,473	27.792	27.16	27.16	27.22	26.90	29.44	2,447,950	27.792	-6.99%
2025-12-15	0	29.20	29.20	29.26	27.66	29.90	4,593,850	133,704,462	29.105	29.20	29.20	29.26	27.66	29.90	4,593,850	29.105	6.18%
2025-12-12	0	27.50	27.50	27.52	27.14	28.42	2,958,250	82,154,640	27.771	27.50	27.50	27.52	27.14	28.42	2,958,250	27.771	-0.29%
2025-12-11	0	27.58	27.58	27.60	27.02	29.10	4,827,550	136,284,907	28.231	27.58	27.58	27.60	27.02	29.10	4,827,550	28.231	-0.65%
2025-12-10	0	27.76	27.76	27.78	27.10	32.86	10,299,350	301,338,709	29.258	27.76	27.76	27.78	27.10	32.86	10,299,350	29.258	-12.92%
2025-12-09	0	31.88	31.86	31.88	31.26	34.44	12,756,800	409,617,837	32.110	31.88	31.86	31.88	31.26	34.44	12,756,800	32.110	-6.67%
2025-12-08	0	34.16	34.16	34.24	33.44	36.44	3,691,600	126,558,148	34.283	34.16	34.16	34.24	33.44	36.44	3,691,600	34.283	-2.34%
2025-12-05	0	34.98	34.98	35.00	34.96	37.58	3,929,300	142,995,943	36.392	34.98	34.98	35.00	34.96	37.58	3,929,300	36.392	-2.29%
2025-12-04	0	35.80	35.80	35.82	35.18	38.40	2,562,833	92,884,763	36.243	35.80	35.80	35.82	35.18	38.40	2,562,833	36.243	-5.39%
2025-12-03	0	37.84	37.80	37.84	37.56	40.60	1,957,386	75,477,774	38.560	37.84	37.80	37.84	37.56	40.60	1,957,386	38.560	-5.21%
2025-12-02	0	39.92	39.92	39.94	39.50	41.98	1,978,478	79,949,029	40.409	39.92	39.92	39.94	39.50	41.98	1,978,478	40.409	-4.08%
2025-12-01	0	41.62	41.58	41.62	41.20	44.28	2,046,275	86,118,262	42.085	41.62	41.58	41.62	41.20	44.28	2,046,275	42.085	-4.45%
2025-11-28	0	43.56	43.56	43.60	42.16	44.40	3,837,800	167,385,202	43.615	43.56	43.56	43.60	42.16	44.40	3,837,800	43.615	2.25%
2025-11-27	0	42.60	42.60	42.64	42.52	45.76	3,160,350	138,826,026	43.927	42.60	42.60	42.64	42.52	45.76	3,160,350	43.927	-6.58%
2025-11-26	0	45.60	45.56	45.60	43.88	48.50	4,811,050	221,319,539	46.002	45.60	45.56	45.60	43.88	48.50	4,811,050	46.002	-0.31%
2025-11-25	0	45.74	45.74	45.80	41.82	46.32	6,174,500	273,998,558	44.376	45.74	45.74	45.80	41.82	46.32	6,174,500	44.376	2.01%
2025-11-24	0	44.84	44.84	44.86	41.20	46.30	12,814,027	560,208,773	43.718	44.84	44.84	44.86	41.20	46.30	12,814,027	43.718	10.83%
2025-11-21	0	40.46	40.46	40.48	36.86	40.88	7,732,000	303,311,699	39.228	40.46	40.46	40.48	36.86	40.88	7,732,000	39.228	5.31%
2025-11-20	0	38.42	38.36	38.42	35.46	40.26	7,341,050	282,799,118	38.523	38.42	38.36	38.42	35.46	40.26	7,341,050	38.523	5.38%
2025-11-19	0	36.46	36.46	36.48	34.92	39.36	9,965,050	372,296,638	37.360	36.46	36.46	36.48	34.92	39.36	9,965,050	37.360	4.53%
2025-11-18	0	34.88	34.88	34.90	34.82	38.24	4,111,119	145,343,531	35.354	34.88	34.88	34.90	34.82	38.24	4,111,119	35.354	-8.60%
2025-11-17	0	38.16	38.16	38.20	38.16	46.24	10,546,139	422,917,313	40.102	38.16	38.16	38.20	38.16	46.24	10,546,139	40.102	-16.83%
2025-11-14	0	45.88	45.88	45.90	41.84	54.55	10,517,591	499,349,869	47.478	45.88	45.88	45.90	41.84	54.55	10,517,591	47.478	6.70%
2025-11-13	0	43.00	43.00	43.16	41.64	44.80	1,150,000	49,816,269	43.318	43.00	43.00	43.16	41.64	44.80	1,150,000	43.318	1.85%
2025-11-12	0	42.22	42.22	42.24	40.32	43.80	1,880,700	78,015,999	41.482	42.22	42.22	42.24	40.32	43.80	1,880,700	41.482	-3.61%
2025-11-11	0	43.80	43.78	43.84	43.32	45.46	895,548	39,534,820	44.146	43.80	43.78	43.84	43.32	45.46	895,548	44.146	-3.35%
2025-11-10	0	45.32	45.32	45.34	44.38	46.08	532,300	24,040,076	45.163	45.32	45.32	45.34	44.38	46.08	532,300	45.163	1.39%
2025-11-07	0	44.70	44.70	44.72	44.56	46.98	725,600	32,776,532	45.172	44.70	44.70	44.72	44.56	46.98	725,600	45.172	-4.24%
2025-11-06	0	46.68	46.68	46.70	46.20	50.30	1,199,500	58,049,336	48.395	46.68	46.68	46.70	46.20	50.30	1,199,500	48.395	-4.73%
2025-11-05	0	49.00	49.00	49.06	48.10	50.20	699,617	34,270,994	48.985	49.00	49.00	49.06	48.10	50.20	699,617	48.985	-1.33%
2025-11-04	0	49.66	49.30	49.66	49.14	51.85	1,376,654	69,618,251	50.571	49.66	49.30	49.66	49.14	51.85	1,376,654	50.571	-1.17%
2025-11-03	0	50.25	50.15	50.25	49.80	51.45	907,000	45,834,847	50.535	50.25	50.15	50.25	49.80	51.45	907,000	50.535	0.58%
2025-10-31	0	49.96	49.96	50.00	48.28	52.95	990,500	50,404,077	50.888	49.96	49.96	50.00	48.28	52.95	990,500	50.888	1.63%
2025-10-30	0	49.16	49.16	49.22	48.18	51.40	679,500	33,737,460	49.650	49.16	49.16	49.22	48.18	51.40	679,500	49.650	-1.56%
2025-10-28	0	49.94	49.54	49.94	49.12	50.75	355,550	17,714,649	49.823	49.94	49.54	49.94	49.12	50.75	355,550	49.823	-0.91%
2025-10-27	0	50.40	50.30	50.40	49.44	52.35	869,524	44,125,545	50.747	50.40	50.30	50.40	49.44	52.35	869,524	50.747	3.03%
2025-10-24	0	48.92	48.84	48.92	48.20	49.12	378,750	18,416,212	48.624	48.92	48.84	48.92	48.20	49.12	378,750	48.624	0.74%
2025-10-23	0	48.56	48.50	48.56	48.08	51.25	697,423	34,272,413	49.142	48.56	48.50	48.56	48.08	51.25	697,423	49.142	-4.60%
2025-10-22	0	50.90	50.90	50.95	50.60	52.85	397,313	20,422,356	51.401	50.90	50.90	50.95	50.60	52.85	397,313	51.401	-3.51%
2025-10-21	0	52.75	52.75	52.80	52.55	53.85	216,450	11,549,785	53.360	52.75	52.75	52.80	52.55	53.85	216,450	53.360	-0.94%
2025-10-20	0	53.25	53.25	53.70	52.50	53.90	303,118	16,090,472	53.083	53.25	53.25	53.70	52.50	53.90	303,118	53.083	1.43%
2025-10-17	0	52.50	52.45	52.50	52.00	56.95	740,160	39,822,756	53.803	52.50	52.45	52.50	52.00	56.95	740,160	53.803	-7.81%
2025-10-16	0	56.95	56.95	57.00	56.15	58.35	621,300	35,519,045	57.169	56.95	56.95	57.00	56.15	58.35	621,300	57.169	-2.48%
2025-10-15	0	58.40	58.40	58.60	53.90	59.60	1,879,165	108,596,177	57.790	58.40	58.40	58.60	53.90	59.60	1,879,165	57.790	8.05%
2025-10-14	0	54.05	54.05	54.15	53.60	56.00	420,100	23,037,639	54.838	54.05	54.05	54.15	53.60	56.00	420,100	54.838	0.46%
2025-10-13	0	53.80	53.80	53.85	53.65	57.40	763,600	41,550,797	54.414	53.80	53.80	53.85	53.65	57.40	763,600	54.414	-5.94%
2025-10-10	0	57.20	57.20	57.40	56.80	61.90	662,050	38,801,140	58.608	57.20	57.20	57.40	56.80	61.90	662,050	58.608	-6.38%
2025-10-09	0	61.10	61.00	61.10	59.75	62.35	1,269,300	77,333,402	60.926	61.10	61.00	61.10	59.75	62.35	1,269,300	60.926	1.58%
2025-10-08	0	60.15	59.70	60.15	59.35	61.35	175,850	10,589,035	60.216	60.15	59.70	60.15	59.35	61.35	175,850	60.216	-1.23%
2025-10-06	0	60.90	60.50	60.90	60.10	61.50	222,050	13,515,537	60.867	60.90	60.50	60.90	60.10	61.50	222,050	60.867	0.50%
2025-10-03	0	60.60	60.20	60.60	59.90	61.90	437,050	26,453,417	60.527	60.60	60.20	60.60	59.90	61.90	437,050	60.527	-0.98%
2025-10-02	0	61.20	60.80	61.20	57.50	62.00	388,150	23,295,732	60.017	61.20	60.80	61.20	57.50	62.00	388,150	60.017	1.66%
2025-09-30	0	60.20	60.15	60.20	59.50	62.75	1,542,050	94,117,952	61.034	60.20	60.15	60.20	59.50	62.75	1,542,050	61.034	-2.90%
2025-09-29	0	62.00	61.95	62.00	61.65	69.40	2,747,800	178,987,975	65.139	62.00	61.95	62.00	61.65	69.40	2,747,800	65.139	-4.76%
2025-09-26	0	65.10	65.10	65.20	64.75	73.35	3,580,934	246,728,517	68.901	65.10	65.10	65.20	64.75	73.35	3,580,934	68.901	1.09%
2025-09-25	0	64.40	64.40	64.50	63.50	66.80	646,750	41,522,692	64.202	64.40	64.40	64.50	63.50	66.80	646,750	64.202	-2.05%
2025-09-24	0	65.75	65.75	66.00	64.05	68.30	1,386,350	91,348,307	65.891	65.75	65.75	66.00	64.05	68.30	1,386,350	65.891	-3.02%
2025-09-23	0	67.80	67.80	67.85	60.00	67.80	2,500,239	159,430,119	63.766	67.80	67.80	67.85	60.00	67.80	2,500,239	63.766	10.87%
2025-09-22	0	61.15	61.15	61.40	58.00	62.80	1,833,350	112,826,540	61.541	61.15	61.15	61.40	58.00	62.80	1,833,350	61.541	4.98%
2025-09-19	0	58.25	58.25	58.35	56.80	65.30	1,894,400	115,060,252	60.737	58.25	58.25	58.35	56.80	65.30	1,894,400	60.737	-6.80%
2025-09-18	0	62.50	62.05	62.50	54.05	69.90	7,477,950	470,286,755	62.890	62.50	62.05	62.50	54.05	69.90	7,477,950	62.890	12.61%
2025-09-17	0	55.50	55.45	55.50	54.25	57.45	992,271	54,655,954	55.082	55.50	55.45	55.50	54.25	57.45	992,271	55.082	-2.63%
2025-09-16	0	57.00	56.95	57.00	56.15	61.35	1,893,863	110,951,787	58.585	57.00	56.95	57.00	56.15	61.35	1,893,863	58.585	-2.73%
2025-09-15	0	58.60	58.55	58.60	55.45	61.00	2,199,235	127,873,247	58.144	58.60	58.55	58.60	55.45	61.00	2,199,235	58.144	1.56%
2025-09-12	0	57.70	57.70	57.75	50.15	59.20	4,428,606	247,612,620	55.912	57.70	57.70	57.75	50.15	59.20	4,428,606	55.912	16.05%
2025-09-11	0	49.72	49.70	49.72	49.48	52.45	861,550	43,192,397	50.133	49.72	49.70	49.72	49.48	52.45	861,550	50.133	-3.46%
2025-09-10	0	51.50	51.45	51.50	50.80	52.60	480,050	24,804,655	51.671	51.50	51.45	51.50	50.80	52.60	480,050	51.671	-0.96%
2025-09-09	0	52.00	52.00	52.30	51.70	54.45	600,500	31,771,617	52.909	52.00	52.00	52.30	51.70	54.45	600,500	52.909	0.10%
2025-09-08	0	51.95	51.95	52.05	51.00	56.35	1,065,550	56,263,977	52.803	51.95	51.95	52.05	51.00	56.35	1,065,550	52.803	-7.81%
2025-09-05	0	56.35	56.35	56.50	55.95	57.45	398,400	22,600,800	56.729	56.35	56.35	56.50	55.95	57.45	398,400	56.729	0.62%
2025-09-04	0	56.00	56.00	56.25	55.70	59.85	540,100	30,760,178	56.953	56.00	56.00	56.25	55.70	59.85	540,100	56.953	-6.28%
2025-09-03	0	59.75	59.75	59.80	59.15	62.95	476,650	28,664,620	60.138	59.75	59.75	59.80	59.15	62.95	476,650	60.138	-3.24%
2025-09-02	0	61.75	61.70	61.75	61.40	65.80	423,559	26,777,157	63.219	61.75	61.70	61.75	61.40	65.80	423,559	63.219	-3.89%
2025-09-01	0	64.25	64.05	64.25	62.45	64.75	307,200	19,522,995	63.551	64.25	64.05	64.25	62.45	64.75	307,200	63.551	-1.31%
2025-08-29	0	65.10	65.10	65.30	64.05	66.45	272,250	17,784,772	65.325	65.10	65.10	65.30	64.05	66.45	272,250	65.325	-0.15%
2025-08-28	0	65.20	65.20	65.30	64.60	67.70	400,950	26,250,125	65.470	65.20	65.20	65.30	64.60	67.70	400,950	65.470	-3.98%
2025-08-27	0	67.90	67.85	67.90	66.15	69.70	593,200	40,239,087	67.834	67.90	67.85	67.90	66.15	69.70	593,200	67.834	2.72%
2025-08-26	0	66.10	65.75	66.10	65.70	69.55	395,800	26,638,300	67.302	66.10	65.75	66.10	65.70	69.55	395,800	67.302	-3.36%
2025-08-25	0	68.40	68.25	68.40	67.20	69.80	352,633	24,034,542	68.157	68.40	68.25	68.40	67.20	69.80	352,633	68.157	-0.73%
2025-08-22	0	68.90	68.65	68.90	68.10	72.70	608,900	42,038,882	69.041	68.90	68.65	68.90	68.10	72.70	608,900	69.041	-3.43%
2025-08-21	0	71.35	71.30	71.35	71.35	74.40	623,500	45,004,505	72.180	71.35	71.30	71.35	71.35	74.40	623,500	72.180	-3.65%
2025-08-20	0	74.05	74.05	74.10	71.05	75.50	1,377,600	101,285,832	73.523	74.05	74.05	74.10	71.05	75.50	1,377,600	73.523	4.96%
2025-08-19	0	70.55	70.55	70.90	68.35	78.50	3,018,750	222,997,720	73.871	70.55	70.55	70.90	68.35	78.50	3,018,750	73.871	3.67%
2025-08-18	0	68.05	68.05	68.10	65.05	68.95	925,750	62,449,712	67.459	68.05	68.05	68.10	65.05	68.95	925,750	67.459	5.42%
2025-08-15	0	64.55	64.40	64.55	62.60	66.00	479,950	30,900,122	64.382	64.55	64.40	64.55	62.60	66.00	479,950	64.382	2.54%
2025-08-14	0	62.95	62.95	63.15	62.45	64.95	320,620	20,340,214	63.440	62.95	62.95	63.15	62.45	64.95	320,620	63.440	-2.48%
2025-08-13	0	64.55	64.55	64.60	63.80	65.30	349,350	22,513,325	64.443	64.55	64.55	64.60	63.80	65.30	349,350	64.443	1.65%
2025-08-12	0	63.50	63.50	63.85	61.90	67.35	1,298,894	83,062,130	63.948	63.50	63.50	63.85	61.90	67.35	1,298,894	63.948	-5.58%
2025-08-11	0	67.25	67.20	67.25	67.25	77.25	1,514,800	105,845,662	69.874	67.25	67.20	67.25	67.25	77.25	1,514,800	69.874	-11.34%
2025-08-08	0	75.85	75.85	75.90	75.65	101.0	4,626,700	390,945,030	84.498	75.85	75.85	75.90	75.65	101.0	4,626,700	84.498	-0.52%
2025-08-07	0	76.25	76.25	76.55	75.45	80.00	154,700	11,904,587	76.953	76.25	76.25	76.55	75.45	80.00	154,700	76.953	-3.91%
2025-08-06	0	79.35	79.10	79.35	78.00	81.25	115,500	9,120,090	78.962	79.35	79.10	79.35	78.00	81.25	115,500	78.962	-0.25%
2025-08-05	0	79.55	79.30	79.65	78.50	81.30	156,650	12,449,590	79.474	79.55	79.30	79.65	78.50	81.30	156,650	79.474	-0.75%
2025-08-04	0	80.15	80.10	80.15	80.00	82.25	153,500	12,434,622	81.007	80.15	80.10	80.15	80.00	82.25	153,500	81.007	-2.55%
2025-08-01	0	82.25	81.25	82.25	81.20	85.00	125,300	10,390,243	82.923	82.25	81.25	82.25	81.20	85.00	125,300	82.923	-1.91%
2025-07-31	0	83.85	83.35	83.85	82.80	86.15	132,150	11,052,710	83.638	83.85	83.35	83.85	82.80	86.15	132,150	83.638	-2.22%
2025-07-30	0	85.75	85.75	86.40	83.75	87.40	118,900	10,229,067	86.031	85.75	85.75	86.40	83.75	87.40	118,900	86.031	-0.29%
2025-07-29	0	86.00	86.00	86.10	85.50	90.40	119,150	10,339,787	86.780	86.00	86.00	86.10	85.50	90.40	119,150	86.780	-4.87%
2025-07-28	0	90.40	89.95	90.40	89.80	92.05	104,700	9,467,805	90.428	90.40	89.95	90.40	89.80	92.05	104,700	90.428	-1.58%
2025-07-25	0	91.85	91.80	92.40	91.50	94.30	102,300	9,406,680	91.952	91.85	91.80	92.40	91.50	94.30	102,300	91.952	-1.87%
2025-07-24	0	93.60	93.60	93.80	91.70	95.05	107,907	10,069,314	93.315	93.60	93.60	93.80	91.70	95.05	107,907	93.315	2.07%
2025-07-23	0	91.70	91.70	91.75	90.55	94.00	103,550	9,503,305	91.775	91.70	91.70	91.75	90.55	94.00	103,550	91.775	1.27%
2025-07-22	0	90.55	90.50	90.55	90.10	92.10	104,000	9,440,165	90.771	90.55	90.50	90.55	90.10	92.10	104,000	90.771	-1.58%
2025-07-21	0	92.00	92.00	92.05	91.05	92.80	111,000	10,168,630	91.609	92.00	92.00	92.05	91.05	92.80	111,000	91.609	-0.65%
2025-07-18	0	92.60	92.15	92.65	92.00	94.80	105,900	9,830,410	92.827	92.60	92.15	92.65	92.00	94.80	105,900	92.827	-1.28%
2025-07-17	0	93.80	93.10	93.80	91.15	95.00	110,107	10,163,683	92.307	93.80	93.10	93.80	91.15	95.00	110,107	92.307	-1.26%
2025-07-16	0	95.00	95.00	95.40	91.15	96.10	148,600	13,970,107	94.011	95.00	95.00	95.40	91.15	96.10	148,600	94.011	3.83%
2025-07-15	0	91.50	91.50	91.80	90.85	92.80	103,150	9,450,127	91.615	91.50	91.50	91.80	90.85	92.80	103,150	91.615	-1.40%
2025-07-14	0	92.80	92.80	92.90	90.50	93.45	103,300	9,514,762	92.108	92.80	92.80	92.90	90.50	93.45	103,300	92.108	2.54%
2025-07-11	0	90.50	90.50	91.00	89.30	91.50	107,550	9,697,532	90.168	90.50	90.50	91.00	89.30	91.50	107,550	90.168	-1.25%
2025-07-10	0	91.65	91.60	91.65	91.00	97.95	113,100	10,598,166	93.706	91.65	91.60	91.65	91.00	97.95	113,100	93.706	-5.52%
2025-07-09	0	97.00	96.80	97.00	96.15	99.00	100,400	9,794,832	97.558	97.00	96.80	97.00	96.15	99.00	100,400	97.558	-1.72%
2025-07-08	0	98.70	98.70	99.95	98.65	101.0	85,750	8,519,725	99.355	98.70	98.70	99.95	98.65	101.0	85,750	99.355	-1.30%
2025-07-07	0	100.0	100.0	100.3	99.20	102.8	88,100	8,794,817	99.828	100.0	100.0	100.3	99.20	102.8	88,100	99.828	-2.72%
2025-07-04	0	102.8	102.8	103.5	102.7	105.7	87,900	9,099,255	103.52	102.8	102.8	103.5	102.7	105.7	87,900	103.52	-2.65%
2025-07-03	0	105.6	104.7	105.6	103.4	105.8	86,100	9,009,120	104.64	105.6	104.7	105.6	103.4	105.8	86,100	104.64	1.64%
2025-07-02	0	103.9	103.7	103.9	103.4	110.0	78,256	8,302,297	106.09	103.9	103.7	103.9	103.4	110.0	78,256	106.09	-5.55%
2025-06-30	0	110.0	110.0	110.1	108.2	111.1	76,850	8,404,380	109.36	110.0	110.0	110.1	108.2	111.1	76,850	109.36	-0.45%
2025-06-27	0	110.5	109.2	110.7	108.7	111.1	76,100	8,365,640	109.93	110.5	109.2	110.7	108.7	111.1	76,100	109.93	0.36%
2025-06-26	0	110.1	110.1	110.5	109.8	112.1	92,750	10,285,945	110.90	110.1	110.1	110.5	109.8	112.1	92,750	110.90	-0.99%
2025-06-25	0	111.2	110.0	111.2	109.9	112.0	92,600	10,246,990	110.66	111.2	110.0	111.2	109.9	112.0	92,600	110.66	-0.36%
2025-06-24	0	111.6	111.6	111.8	110.0	112.6	94,400	10,547,205	111.73	111.6	111.6	111.8	110.0	112.6	94,400	111.73	0.36%
2025-06-23	0	111.2	111.1	111.2	110.0	123.8	133,803	15,568,435	116.35	111.2	111.1	111.2	110.0	123.8	133,803	116.35	-3.97%
2025-06-20	0	115.8	115.8	120.0	105.8	115.8	103,202	11,456,823	111.01	115.8	115.8	120.0	105.8	115.8	103,202	111.01	5.08%
2025-06-19	0	110.2	110.2	110.7	107.9	118.5	173,300	19,591,700	113.05	110.2	110.2	110.7	107.9	118.5	173,300	113.05	2.04%
2025-06-18	0	108.0	108.2	108.5	101.8	109.0	77,000	8,167,120	106.07	108.0	108.2	108.5	101.8	109.0	77,000	106.07	5.26%
2025-06-17	0	102.6	102.6	103.7	102.5	106.0	75,905	7,862,105	103.58	102.6	102.6	103.7	102.5	106.0	75,905	103.58	-3.21%
2025-06-16	0	106.0	105.5	106.2	105.0	107.8	72,500	7,708,400	106.32	106.0	105.5	106.2	105.0	107.8	72,500	106.32	0.95%
2025-06-13	0	105.0	104.9	105.0	104.0	114.1	86,000	9,358,520	108.82	105.0	104.9	105.0	104.0	114.1	86,000	108.82	-7.98%
2025-06-12	0	114.1	112.7	114.1	109.5	114.6	72,800	8,201,870	112.66	114.1	112.7	114.1	109.5	114.6	72,800	112.66	1.24%
2025-06-11	0	112.7	111.2	113.4	110.6	119.1	68,400	7,852,110	114.80	112.7	111.2	113.4	110.6	119.1	68,400	114.80	1.62%
2025-06-10	0	110.9	110.5	111.1	108.1	111.1	75,600	8,258,310	109.24	110.9	110.5	111.1	108.1	111.1	75,600	109.24	1.19%
2025-06-09	0	109.6	108.9	110.0	107.6	111.3	72,700	7,907,090	108.76	109.6	108.9	110.0	107.6	111.3	72,700	108.76	-1.53%
2025-06-06	0	111.3	111.3	111.9	111.3	116.1	72,100	8,205,180	113.80	111.3	111.3	111.9	111.3	116.1	72,100	113.80	-2.88%
2025-06-05	0	114.6	114.6	114.8	113.7	119.8	69,783	8,069,597	115.64	114.6	114.6	114.8	113.7	119.8	69,783	115.64	0.53%
2025-06-04	0	114.0	113.1	114.0	110.3	114.0	69,800	7,862,010	112.64	114.0	113.1	114.0	110.3	114.0	69,800	112.64	2.61%
2025-06-03	0	111.1	111.2	111.4	110.4	115.2	80,100	9,026,680	112.69	111.1	111.2	111.4	110.4	115.2	80,100	112.69	-2.88%
2025-06-02	0	114.4	113.1	114.4	108.2	114.6	72,300	8,138,180	112.56	114.4	113.1	114.4	108.2	114.6	72,300	112.56	4.19%
2025-05-30	0	109.8	109.8	111.1	105.3	111.5	81,200	8,736,410	107.59	109.8	109.8	111.1	105.3	111.5	81,200	107.59	1.67%
2025-05-29	0	108.0	107.3	108.6	107.3	110.3	99,300	10,794,830	108.71	108.0	107.3	108.6	107.3	110.3	99,300	108.71	-1.82%
2025-05-28	0	110.0	108.7	110.0	108.1	114.0	145,400	16,037,760	110.30	110.0	108.7	110.0	108.1	114.0	145,400	110.30	1.76%
2025-05-27	0	108.1	108.1	108.5	105.3	110.0	94,600	10,123,750	107.02	108.1	108.1	108.5	105.3	110.0	94,600	107.02	0.46%
2025-05-26	0	107.6	107.5	107.6	106.9	114.9	108,400	12,085,138	111.49	107.6	107.5	107.6	106.9	114.9	108,400	111.49	-7.24%
2025-05-23	0	116.0	116.0	116.2	115.0	121.9	102,400	12,060,730	117.78	116.0	116.0	116.2	115.0	121.9	102,400	117.78	-1.69%
2025-05-22	0	118.0	118.0	120.0	117.3	125.1	116,500	14,207,490	121.95	118.0	118.0	120.0	117.3	125.1	116,500	121.95	-2.56%
2025-05-21	0	121.1	121.0	121.1	120.8	126.8	133,000	16,242,150	122.12	121.1	121.0	121.1	120.8	126.8	133,000	122.12	-3.81%
2025-05-20	0	125.9	124.7	125.9	119.0	127.1	153,800	18,835,630	122.47	125.9	124.7	125.9	119.0	127.1	153,800	122.47	3.03%
2025-05-19	0	122.2	122.2	122.3	119.3	127.3	147,400	17,980,082	121.98	122.2	122.2	122.3	119.3	127.3	147,400	121.98	-3.70%
2025-05-16	0	126.9	126.9	127.0	121.0	131.0	279,200	35,098,630	125.71	126.9	126.9	127.0	121.0	131.0	279,200	125.71	-1.63%
2025-05-15	0	129.0	127.9	129.0	116.8	134.0	251,600	31,230,490	124.13	129.0	127.9	129.0	116.8	134.0	251,600	124.13	-3.15%
2025-05-14	0	133.2	132.9	133.2	133.1	139.7	131,900	18,156,360	137.65	133.2	132.9	133.2	133.1	139.7	131,900	137.65	-1.91%
2025-05-13	0	135.8	133.7	135.8	128.8	136.8	186,400	24,957,320	133.89	135.8	133.7	135.8	128.8	136.8	186,400	133.89	2.96%
2025-05-12	0	131.9	131.3	131.9	120.6	143.0	304,700	40,655,218	133.43	131.9	131.3	131.9	120.6	143.0	304,700	133.43	9.37%
2025-05-09	0	120.6	120.2	120.6	113.1	125.0	138,400	16,530,030	119.44	120.6	120.2	120.6	113.1	125.0	138,400	119.44	5.33%
2025-05-08	0	114.5	113.8	115.0	110.0	119.2	119,300	13,709,220	114.91	114.5	113.8	115.0	110.0	119.2	119,300	114.91	4.09%
2025-05-07	0	110.0	110.0	110.1	108.6	116.6	122,600	13,850,810	112.98	110.0	110.0	110.1	108.6	116.6	122,600	112.98	-4.43%
2025-05-06	0	115.1	115.0	115.5	105.0	119.9	153,000	17,504,540	114.41	115.1	115.0	115.5	105.0	119.9	153,000	114.41	6.57%
2025-05-02	0	108.0	107.3	108.7	100.3	108.7	118,200	12,072,060	102.13	108.0	107.3	108.7	100.3	108.7	118,200	102.13	5.68%
2025-04-30	0	102.2	101.2	102.2	101.0	103.3	108,900	11,124,270	102.15	102.2	101.2	102.2	101.0	103.3	108,900	102.15	0.39%
2025-04-29	0	101.8	101.8	102.0	100.3	110.8	149,000	15,697,840	105.35	101.8	101.8	102.0	100.3	110.8	149,000	105.35	-1.45%
2025-04-28	0	103.3	102.1	103.3	100.1	106.1	113,727	11,566,828	101.71	103.3	102.1	103.3	100.1	106.1	113,727	101.71	0.49%
2025-04-25	0	102.8	102.6	103.7	102.0	105.2	122,100	12,641,180	103.53	102.8	102.6	103.7	102.0	105.2	122,100	103.53	-0.48%
2025-04-24	0	103.3	103.3	103.5	102.0	105.9	146,800	15,247,600	103.87	103.3	103.3	103.5	102.0	105.9	146,800	103.87	0.29%
2025-04-23	0	103.0	103.0	104.5	100.4	114.8	237,500	25,592,710	107.76	103.0	103.0	104.5	100.4	114.8	237,500	107.76	3.26%
2025-04-22	0	99.75	99.75	102.4	99.65	107.0	140,700	14,342,755	101.94	99.75	99.75	102.4	99.65	107.0	140,700	101.94	-6.16%
2025-04-17	0	106.3	103.2	106.8	103.0	115.0	155,800	16,867,460	108.26	106.3	103.2	106.8	103.0	115.0	155,800	108.26	-1.12%
2025-04-16	0	107.5	107.5	108.0	101.8	128.5	481,000	54,148,290	112.57	107.5	107.5	108.0	101.8	128.5	481,000	112.57	3.46%
2025-04-15	0	103.9	103.1	104.0	102.2	105.9	144,700	14,982,330	103.54	103.9	103.1	104.0	102.2	105.9	144,700	103.54	-0.29%
2025-04-14	0	104.2	103.7	104.2	102.8	111.8	159,900	17,179,520	107.44	104.2	103.7	104.2	102.8	111.8	159,900	107.44	-5.79%
2025-04-11	0	110.6	110.6	111.0	110.6	114.2	112,600	12,637,340	112.23	110.6	110.6	111.0	110.6	114.2	112,600	112.23	-1.25%
2025-04-10	0	112.0	111.7	112.0	110.0	117.7	121,100	13,878,920	114.61	112.0	111.7	112.0	110.0	117.7	121,100	114.61	1.82%
2025-04-09	0	110.0	109.7	110.0	98.40	112.0	141,300	15,353,010	108.66	110.0	109.7	110.0	98.40	112.0	141,300	108.66	8.37%
2025-04-08	0	101.5	100.1	101.5	97.00	104.8	80,700	8,028,464	99.485	101.5	100.1	101.5	97.00	104.8	80,700	99.485	-1.26%
2025-04-07	0	102.8	102.7	102.8	102.7	114.9	76,600	8,028,380	104.81	102.8	102.7	102.8	102.7	114.9	76,600	104.81	-11.61%
2025-04-03	0	116.3	114.9	116.3	111.0	119.6	80,100	9,303,340	116.15	116.3	114.9	116.3	111.0	119.6	80,100	116.15	1.48%
2025-04-02	0	114.6	114.6	116.3	108.9	116.3	103,000	11,560,790	112.24	114.6	114.6	116.3	108.9	116.3	103,000	112.24	4.66%
2025-04-01	0	109.5	109.3	109.5	108.9	115.2	74,000	8,252,900	111.53	109.5	109.3	109.5	108.9	115.2	74,000	111.53	-3.61%
2025-03-31	0	113.6	113.6	115.0	105.0	117.3	121,600	13,493,640	110.97	113.6	113.6	115.0	105.0	117.3	121,600	110.97	4.51%
2025-03-28	0	108.7	108.3	108.8	107.1	113.4	103,100	11,254,450	109.16	108.7	108.3	108.8	107.1	113.4	103,100	109.16	-2.95%
2025-03-27	0	112.0	111.8	112.0	110.3	123.6	144,100	16,713,020	115.98	112.0	111.8	112.0	110.3	123.6	144,100	115.98	-0.44%
2025-03-26	0	112.5	112.5	112.9	107.9	116.2	100,100	11,208,080	111.97	112.5	112.5	112.9	107.9	116.2	100,100	111.97	-3.35%
2025-03-25	0	116.4	115.0	116.4	115.1	125.4	92,900	11,061,050	119.06	116.4	115.0	116.4	115.1	125.4	92,900	119.06	-8.35%
2025-03-24	0	127.0	126.8	127.0	126.5	143.7	144,600	19,288,610	133.39	127.0	126.8	127.0	126.5	143.7	144,600	133.39	-11.62%
2025-03-21	0	143.7	143.6	144.7	141.7	150.8	360,800	52,423,419	145.30	143.7	143.6	144.7	141.7	150.8	360,800	145.30	-0.96%
2025-03-20	0	145.1	145.1	145.3	138.0	149.6	249,600	35,700,520	143.03	145.1	145.1	145.3	138.0	149.6	249,600	143.03	3.57%
2025-03-19	0	140.1	139.5	140.1	135.0	140.6	113,100	15,728,400	139.07	140.1	139.5	140.1	135.0	140.6	113,100	139.07	1.74%
2025-03-18	0	137.7	136.8	137.7	136.4	140.7	113,700	15,775,596	138.75	137.7	136.8	137.7	136.4	140.7	113,700	138.75	-1.50%
2025-03-17	0	139.8	138.7	139.8	127.6	140.8	169,500	23,423,135	138.19	139.8	138.7	139.8	127.6	140.8	169,500	138.19	9.56%
2025-03-14	0	127.6	127.6	127.8	121.5	129.4	101,700	12,773,030	125.60	127.6	127.6	127.8	121.5	129.4	101,700	125.60	1.27%
2025-03-13	0	126.0	126.0	126.6	125.2	136.8	93,100	11,993,090	128.82	126.0	126.0	126.6	125.2	136.8	93,100	128.82	-6.67%
2025-03-12	0	135.0	135.0	135.6	131.0	137.0	92,100	12,430,310	134.97	135.0	135.0	135.6	131.0	137.0	92,100	134.97	3.05%
2025-03-11	0	131.0	131.0	131.7	130.3	135.2	65,200	8,578,220	131.57	131.0	131.0	131.7	130.3	135.2	65,200	131.57	-4.52%
2025-03-10	0	137.2	137.1	137.2	137.2	151.0	109,900	15,445,570	140.54	137.2	137.1	137.2	137.2	151.0	109,900	140.54	-7.98%
2025-03-07	0	149.1	149.1	149.7	145.0	149.6	65,700	9,645,100	146.81	149.1	149.1	149.7	145.0	149.6	65,700	146.81	-0.07%
2025-03-06	0	149.2	148.4	149.2	147.4	153.0	102,200	15,349,860	150.19	149.2	148.4	149.2	147.4	153.0	102,200	150.19	0.13%
2025-03-05	0	149.0	148.8	148.9	145.0	150.0	85,900	12,725,140	148.14	149.0	148.8	148.9	145.0	150.0	85,900	148.14	0.81%
2025-03-04	0	147.8	147.2	148.2	143.0	149.3	80,300	11,796,845	146.91	147.8	147.2	148.2	143.0	149.3	80,300	146.91	-0.67%
2025-03-03	0	148.8	147.4	149.0	141.0	149.1	90,100	13,205,640	146.57	148.8	147.4	149.0	141.0	149.1	90,100	146.57	4.06%
2025-02-28	0	143.0	142.2	143.0	142.0	152.7	68,400	9,888,650	144.57	143.0	142.2	143.0	142.0	152.7	68,400	144.57	-6.35%
2025-02-27	0	152.7	152.7	153.2	149.3	156.2	105,500	16,183,930	153.40	152.7	152.7	153.2	149.3	156.2	105,500	153.40	2.28%
2025-02-26	0	149.3	148.0	149.3	144.8	150.0	81,500	12,119,100	148.70	149.3	148.0	149.3	144.8	150.0	81,500	148.70	3.11%
2025-02-25	0	144.8	144.8	144.9	139.1	145.9	82,900	11,848,890	142.93	144.8	144.8	144.9	139.1	145.9	82,900	142.93	1.40%
2025-02-24	0	142.8	142.8	142.9	140.0	154.3	83,300	12,043,372	144.58	142.8	142.8	142.9	140.0	154.3	83,300	144.58	-6.79%
2025-02-21	0	153.2	152.0	153.2	148.0	157.2	122,400	18,990,170	155.15	153.2	152.0	153.2	148.0	157.2	122,400	155.15	1.52%
2025-02-20	0	150.9	150.7	152.1	146.1	154.7	96,800	14,696,220	151.82	150.9	150.7	152.1	146.1	154.7	96,800	151.82	-2.33%
2025-02-19	0	154.5	153.8	154.5	140.0	155.0	208,185	31,160,963	149.68	154.5	153.8	154.5	140.0	155.0	208,185	149.68	8.04%
2025-02-18	0	143.0	141.9	143.0	133.8	143.0	155,200	21,549,470	138.85	143.0	141.9	143.0	133.8	143.0	155,200	138.85	3.77%
2025-02-17	0	137.8	136.6	137.2	135.3	139.4	90,300	12,438,010	137.74	137.8	136.6	137.2	135.3	139.4	90,300	137.74	1.25%
2025-02-14	0	136.1	136.1	137.0	132.2	137.2	98,300	13,292,560	135.22	136.1	136.1	137.0	132.2	137.2	98,300	135.22	2.95%
2025-02-13	0	132.2	132.2	134.3	131.1	135.7	85,600	11,421,860	133.43	132.2	132.2	134.3	131.1	135.7	85,600	133.43	0.84%
2025-02-12	0	131.1	131.1	132.6	127.0	134.2	87,200	11,462,040	131.45	131.1	131.1	132.6	127.0	134.2	87,200	131.45	1.79%
2025-02-11	0	128.8	127.7	129.2	126.4	131.1	87,300	11,267,540	129.07	128.8	127.7	129.2	126.4	131.1	87,300	129.07	0.00%
2025-02-10	0	128.8	128.1	128.8	122.2	129.5	80,000	10,059,450	125.74	128.8	128.1	128.8	122.2	129.5	80,000	125.74	2.22%
2025-02-07	0	126.0	126.0	126.5	125.5	131.9	67,600	8,687,150	128.51	126.0	126.0	126.5	125.5	131.9	67,600	128.51	-3.30%
2025-02-06	0	130.3	130.3	131.6	129.7	138.9	67,600	9,052,030	133.91	130.3	130.3	131.6	129.7	138.9	67,600	133.91	-5.78%
2025-02-05	0	138.3	138.6	138.9	138.0	142.3	76,200	10,705,680	140.49	138.3	138.6	138.9	138.0	142.3	76,200	140.49	-2.26%
2025-02-04	0	141.5	140.7	141.5	135.5	142.8	87,300	12,099,320	138.59	141.5	140.7	141.5	135.5	142.8	87,300	138.59	4.12%
2025-02-03	0	135.9	135.2	136.1	134.5	137.6	62,500	8,480,660	135.69	135.9	135.2	136.1	134.5	137.6	62,500	135.69	-0.80%
2025-01-28	0	137.0	136.9	137.0	133.0	138.2	43,500	5,924,150	136.19	137.0	136.9	137.0	133.0	138.2	43,500	136.19	2.16%
2025-01-27	0	134.1	134.1	134.7	132.1	136.2	61,200	8,193,650	133.88	134.1	134.1	134.7	132.1	136.2	61,200	133.88	-0.52%
2025-01-24	0	134.8	134.0	134.8	131.9	136.5	77,900	10,479,880	134.53	134.8	134.0	134.8	131.9	136.5	77,900	134.53	2.20%
2025-01-23	0	131.9	130.7	131.9	129.3	139.4	65,900	8,864,690	134.52	131.9	130.7	131.9	129.3	139.4	65,900	134.52	-4.83%
2025-01-22	0	138.6	137.0	138.6	135.8	139.2	93,000	12,811,410	137.76	138.6	137.0	138.6	135.8	139.2	93,000	137.76	0.58%
2025-01-21	0	137.8	136.7	137.9	132.6	139.1	112,800	15,357,820	136.15	137.8	136.7	137.9	132.6	139.1	112,800	136.15	3.45%
2025-01-20	0	133.2	132.6	133.2	125.0	133.2	111,900	14,485,680	129.45	133.2	132.6	133.2	125.0	133.2	111,900	129.45	6.14%
2025-01-17	0	125.5	125.5	125.7	125.1	127.5	73,600	9,285,580	126.16	125.5	125.5	125.7	125.1	127.5	73,600	126.16	-1.34%
2025-01-16	0	127.2	126.0	127.2	124.0	130.0	98,500	12,592,380	127.84	127.2	126.0	127.2	124.0	130.0	98,500	127.84	3.84%
2025-01-15	0	122.5	122.5	124.7	121.0	125.5	83,800	10,316,770	123.11	122.5	122.5	124.7	121.0	125.5	83,800	123.11	2.17%
2025-01-14	0	119.9	119.4	119.9	119.8	125.5	99,600	12,235,460	122.85	119.9	119.4	119.9	119.8	125.5	99,600	122.85	-2.12%
2025-01-13	0	122.5	121.0	122.8	115.2	123.5	78,400	9,406,620	119.98	122.5	121.0	122.8	115.2	123.5	78,400	119.98	0.99%
2025-01-10	0	121.3	120.2	121.9	120.0	126.8	76,200	9,446,050	123.96	121.3	120.2	121.9	120.0	126.8	76,200	123.96	-0.98%
2025-01-09	0	122.5	121.6	122.5	110.0	122.9	114,900	13,589,310	118.27	122.5	121.6	122.5	110.0	122.9	114,900	118.27	10.36%
2025-01-08	0	111.0	111.0	112.0	107.8	112.9	79,100	8,665,550	109.55	111.0	111.0	112.0	107.8	112.9	79,100	109.55	0.54%
2025-01-07	0	110.4	108.6	110.7	107.1	112.5	93,800	10,324,290	110.07	110.4	108.6	110.7	107.1	112.5	93,800	110.07	-1.43%
2025-01-06	0	112.0	111.9	112.6	105.4	112.3	93,800	10,273,030	109.52	112.0	111.9	112.6	105.4	112.3	93,800	109.52	5.96%
2025-01-03	0	105.7	105.4	107.2	102.9	109.0	95,900	10,094,000	105.26	105.7	105.4	107.2	102.9	109.0	95,900	105.26	1.05%
2025-01-02	0	104.6	104.4	104.8	102.0	105.5	97,300	10,148,560	104.30	104.6	104.4	104.8	102.0	105.5	97,300	104.30	1.55%
2024-12-31	0	103.0	102.3	103.0	101.0	103.0	54,300	5,544,050	102.10	103.0	102.3	103.0	101.0	103.0	54,300	102.10	0.59%
2024-12-30	0	102.4	102.4	103.3	101.6	108.4	96,600	10,146,490	105.04	102.4	102.4	103.3	101.6	108.4	96,600	105.04	-2.85%
2024-12-27	0	105.4	105.4	106.7	100.5	107.5	96,700	10,212,190	105.61	105.4	105.4	106.7	100.5	107.5	96,700	105.61	3.13%
2024-12-24	0	102.2	102.2	103.0	101.1	104.3	50,100	5,191,950	103.63	102.2	102.2	103.0	101.1	104.3	50,100	103.63	-0.87%
2024-12-23	0	103.1	103.1	103.3	101.6	106.9	100,800	10,524,005	104.40	103.1	103.1	103.3	101.6	106.9	100,800	104.40	-4.18%
2024-12-20	0	107.6	107.2	107.7	104.4	113.0	97,500	10,676,735	109.50	107.6	107.2	107.7	104.4	113.0	97,500	109.50	-5.11%
2024-12-19	0	113.4	112.6	113.4	112.0	116.0	91,600	10,433,780	113.91	113.4	112.6	113.4	112.0	116.0	91,600	113.91	-1.82%
2024-12-18	0	115.5	115.5	116.3	110.7	117.2	93,800	10,756,750	114.68	115.5	115.5	116.3	110.7	117.2	93,800	114.68	3.03%
2024-12-17	0	112.1	112.1	113.2	107.5	114.9	100,000	11,323,730	113.24	112.1	112.1	113.2	107.5	114.9	100,000	113.24	1.54%
2024-12-16	0	110.4	109.6	111.8	107.2	116.3	94,400	10,475,120	110.97	110.4	109.6	111.8	107.2	116.3	94,400	110.97	-3.41%
2024-12-13	0	114.3	114.3	115.8	105.8	116.1	130,700	14,658,080	112.15	114.3	114.3	115.8	105.8	116.1	130,700	112.15	4.10%
2024-12-12	0	109.8	109.3	109.8	102.6	110.2	117,700	12,601,970	107.07	109.8	109.3	109.8	102.6	110.2	117,700	107.07	5.68%
2024-12-11	0	103.9	103.2	103.9	99.90	104.1	104,600	10,633,540	101.66	103.9	103.2	103.9	99.90	104.1	104,600	101.66	2.77%
2024-12-10	0	101.1	101.0	101.8	99.65	102.6	102,000	10,302,840	101.01	101.1	101.0	101.8	99.65	102.6	102,000	101.01	-1.46%
2024-12-09	0	102.6	102.0	102.8	98.95	104.4	100,700	10,233,905	101.63	102.6	102.0	102.8	98.95	104.4	100,700	101.63	3.69%
2024-12-06	0	98.95	98.80	98.95	95.50	100.0	116,700	11,311,530	96.928	98.95	98.80	98.95	95.50	100.0	116,700	96.928	1.02%
2024-12-05	0	97.95	97.50	98.00	94.00	98.50	106,000	10,146,265	95.719	97.95	97.50	98.00	94.00	98.50	106,000	95.719	2.67%
2024-12-04	0	95.40	95.35	95.40	93.70	96.50	107,300	10,202,755	95.086	95.40	95.35	95.40	93.70	96.50	107,300	95.086	0.32%
2024-12-03	0	95.10	94.20	95.10	94.25	96.35	109,600	10,427,100	95.138	95.10	94.20	95.10	94.25	96.35	109,600	95.138	0.11%
2024-12-02	0	95.00	94.50	95.00	93.15	96.70	107,600	10,193,355	94.734	95.00	94.50	95.00	93.15	96.70	107,600	94.734	1.99%
2024-11-29	0	93.15	93.15	94.00	92.05	98.35	109,200	10,357,725	94.851	93.15	93.15	94.00	92.05	98.35	109,200	94.851	-4.75%
2024-11-28	0	97.80	96.95	97.80	94.00	98.35	105,700	10,305,855	97.501	97.80	96.95	97.80	94.00	98.35	105,700	97.501	4.04%
2024-11-27	0	94.00	94.00	94.95	92.00	99.60	116,900	11,161,330	95.478	94.00	94.00	94.95	92.00	99.60	116,900	95.478	-5.91%
2024-11-26	0	99.90	98.60	99.90	98.20	106.7	105,850	10,969,005	103.63	99.90	98.60	99.90	98.20	106.7	105,850	103.63	-4.77%
2024-11-25	0	104.9	103.6	104.9	96.55	105.1	125,400	12,680,865	101.12	104.9	103.6	104.9	96.55	105.1	125,400	101.12	8.65%
2024-11-22	0	96.55	96.50	97.05	90.00	100.0	141,900	13,726,990	96.737	96.55	96.50	97.05	90.00	100.0	141,900	96.737	6.69%
2024-11-21	0	90.50	90.50	91.00	86.00	93.30	126,200	11,132,160	88.210	90.50	90.50	91.00	86.00	93.30	126,200	88.210	2.26%
2024-11-20	0	88.50	87.45	88.50	85.00	93.20	131,300	11,654,785	88.765	88.50	87.45	88.50	85.00	93.20	131,300	88.765	-0.56%
2024-11-19	0	89.00	88.95	89.00	88.00	97.00	156,715	14,231,686	90.813	89.00	88.95	89.00	88.00	97.00	156,715	90.813	-8.25%
2024-11-18	0	97.00	93.40	97.00	76.80	97.00	355,250	31,088,407	87.511	97.00	93.40	97.00	76.80	97.00	355,250	87.511	24.36%
2024-11-15	0	78.00	78.00	78.10	77.55	82.45	758,200	59,782,280	78.848	78.00	78.00	78.10	77.55	82.45	758,200	78.848

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---