Jiangsu Guofu Hydrogen Energy Equipment Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02582 | 2024-11-15 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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