S.F. Holding Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 06936  2024-11-27    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 35.02 35.02 35.04 34.94 35.52 1,127,881 39,542,521 35.059 35.02 35.02 35.04 34.94 35.52 1,127,881 35.059 -1.35%
2025-12-23 0 35.50 35.40 35.50 34.90 35.70 2,620,781 92,818,010 35.416 35.50 35.40 35.50 34.90 35.70 2,620,781 35.416 1.72%
2025-12-22 0 34.90 34.88 34.90 34.64 35.00 3,139,365 109,192,650 34.782 34.90 34.88 34.90 34.64 35.00 3,139,365 34.782 -0.17%
2025-12-19 0 34.96 34.90 34.96 34.50 34.96 2,345,301 81,450,574 34.729 34.96 34.90 34.96 34.50 34.96 2,345,301 34.729 1.04%
2025-12-18 0 34.60 34.58 34.60 34.50 34.80 1,511,710 52,381,757 34.651 34.60 34.58 34.60 34.50 34.80 1,511,710 34.651 -0.35%
2025-12-17 0 34.72 34.72 34.80 34.56 34.94 1,023,800 35,558,134 34.732 34.72 34.72 34.80 34.56 34.94 1,023,800 34.732 -0.40%
2025-12-16 0 34.86 34.80 34.88 34.56 35.10 1,199,516 41,713,879 34.776 34.86 34.80 34.88 34.56 35.10 1,199,516 34.776 0.29%
2025-12-15 0 34.76 34.70 34.76 34.64 35.26 1,190,719 41,626,399 34.959 34.76 34.70 34.76 34.64 35.26 1,190,719 34.959 -0.69%
2025-12-12 0 35.00 34.98 35.00 34.18 35.12 1,651,905 57,465,375 34.787 35.00 34.98 35.00 34.18 35.12 1,651,905 34.787 2.34%
2025-12-11 0 34.20 34.18 34.20 34.10 34.76 1,332,689 45,605,890 34.221 34.20 34.18 34.20 34.10 34.76 1,332,689 34.221 -1.10%
2025-12-10 0 34.58 34.42 34.58 33.88 34.60 1,653,225 56,689,662 34.290 34.58 34.42 34.58 33.88 34.60 1,653,225 34.290 0.70%
2025-12-09 0 34.34 34.34 34.36 34.34 35.12 3,357,684 116,188,943 34.604 34.34 34.34 34.36 34.34 35.12 3,357,684 34.604 -2.28%
2025-12-08 0 35.14 35.08 35.14 35.02 35.70 1,235,700 43,522,552 35.221 35.14 35.08 35.14 35.02 35.70 1,235,700 35.221 -0.96%
2025-12-05 0 35.48 35.48 35.62 35.40 35.72 1,147,309 40,747,252 35.515 35.48 35.48 35.62 35.40 35.72 1,147,309 35.515 -0.56%
2025-12-04 0 35.68 35.54 35.68 35.36 35.74 997,483 35,481,169 35.571 35.68 35.54 35.68 35.36 35.74 997,483 35.571 0.62%
2025-12-03 0 35.46 35.46 35.50 35.36 36.00 1,570,435 55,864,157 35.572 35.46 35.46 35.50 35.36 36.00 1,570,435 35.572 -0.78%
2025-12-02 0 35.74 35.68 35.74 35.46 36.20 1,997,346 71,235,935 35.665 35.74 35.68 35.74 35.46 36.20 1,997,346 35.665 -0.89%
2025-12-01 0 36.06 36.04 36.06 35.32 36.12 3,200,000 114,968,998 35.928 36.06 36.04 36.06 35.32 36.12 3,200,000 35.928 0.78%
2025-11-28 0 35.78 35.62 35.78 35.46 35.86 1,163,660 41,527,014 35.687 35.78 35.62 35.78 35.46 35.86 1,163,660 35.687 0.22%
2025-11-27 0 35.70 35.54 35.70 35.56 35.90 1,155,290 41,339,744 35.783 35.70 35.54 35.70 35.56 35.90 1,155,290 35.783 0.28%
2025-11-26 0 35.60 35.56 35.60 35.06 35.82 1,701,899 60,661,691 35.644 35.60 35.56 35.60 35.06 35.82 1,701,899 35.644 1.37%
2025-11-25 0 35.12 35.12 35.20 35.02 35.58 1,271,880 44,846,444 35.260 35.12 35.12 35.20 35.02 35.58 1,271,880 35.260 0.29%
2025-11-24 0 35.02 34.90 35.02 34.62 35.02 1,933,690 67,220,915 34.763 35.02 34.90 35.02 34.62 35.02 1,933,690 34.763 1.16%
2025-11-21 0 34.62 34.60 34.62 34.50 34.94 4,181,021 144,829,571 34.640 34.62 34.60 34.62 34.50 34.94 4,181,021 34.640 -1.87%
2025-11-20 0 35.28 35.22 35.28 35.02 35.44 1,294,970 45,664,391 35.263 35.28 35.22 35.28 35.02 35.44 1,294,970 35.263 0.51%
2025-11-19 0 35.10 35.00 35.10 34.86 35.30 1,329,422 46,515,323 34.989 35.10 35.00 35.10 34.86 35.30 1,329,422 34.989 0.17%
2025-11-18 0 35.04 35.04 35.14 34.98 35.54 2,625,087 92,072,436 35.074 35.04 35.04 35.14 34.98 35.54 2,625,087 35.074 -1.35%
2025-11-17 0 35.52 35.52 35.54 35.32 35.94 1,030,366 36,584,368 35.506 35.52 35.52 35.54 35.32 35.94 1,030,366 35.506 -0.78%
2025-11-14 0 35.80 35.70 35.80 35.50 36.10 2,815,675 100,621,071 35.736 35.80 35.70 35.80 35.50 36.10 2,815,675 35.736 -0.50%
2025-11-13 0 35.98 35.96 35.98 35.78 36.14 2,065,464 74,173,350 35.911 35.98 35.96 35.98 35.78 36.14 2,065,464 35.911 -0.22%
2025-11-12 0 36.06 36.02 36.08 35.90 36.20 1,564,092 56,367,355 36.038 36.06 36.02 36.08 35.90 36.20 1,564,092 36.038 0.06%
2025-11-11 0 36.04 35.92 36.04 35.80 36.24 1,342,400 48,321,298 35.996 36.04 35.92 36.04 35.80 36.24 1,342,400 35.996 -0.11%
2025-11-10 0 36.08 36.06 36.08 35.36 36.18 2,536,462 91,105,134 35.918 36.08 36.06 36.08 35.36 36.18 2,536,462 35.918 2.15%
2025-11-07 0 35.32 35.32 35.34 35.22 35.68 1,544,912 54,564,840 35.319 35.32 35.32 35.34 35.22 35.68 1,544,912 35.319 -0.67%
2025-11-06 0 35.56 35.56 35.58 35.34 35.92 3,093,530 110,092,534 35.588 35.56 35.56 35.58 35.34 35.92 3,093,530 35.588 0.74%
2025-11-05 0 35.30 35.26 35.30 34.72 35.38 2,162,246 75,860,242 35.084 35.30 35.26 35.30 34.72 35.38 2,162,246 35.084 -0.17%
2025-11-04 0 35.36 35.36 35.46 35.30 35.90 3,407,894 121,018,753 35.511 35.36 35.36 35.46 35.30 35.90 3,407,894 35.511 -1.50%
2025-11-03 0 35.90 35.88 35.90 35.80 36.42 2,630,778 94,623,743 35.968 35.90 35.88 35.90 35.80 36.42 2,630,778 35.968 -0.44%
2025-10-31 0 36.06 36.06 36.10 35.80 37.88 10,343,159 375,420,106 36.296 36.06 36.06 36.10 35.80 37.88 10,343,159 36.296 -4.91%
2025-10-30 0 37.92 37.90 37.92 37.62 38.32 3,158,701 119,988,478 37.987 37.92 37.90 37.92 37.62 38.32 3,158,701 37.987 -0.84%
2025-10-28 0 38.24 38.22 38.24 37.70 38.24 3,608,829 137,633,096 38.138 38.24 38.22 38.24 37.70 38.24 3,608,829 38.138 1.70%
2025-10-27 0 37.60 37.58 37.60 36.90 37.66 2,626,285 98,278,390 37.421 37.60 37.58 37.60 36.90 37.66 2,626,285 37.421 2.01%
2025-10-24 0 36.86 36.86 36.88 36.50 37.40 4,826,297 177,594,473 36.797 36.86 36.86 36.88 36.50 37.40 4,826,297 36.797 -0.54%
2025-10-23 0 37.06 37.06 37.08 36.70 37.62 1,761,343 65,119,384 36.971 37.06 37.06 37.08 36.70 37.62 1,761,343 36.971 -0.86%
2025-10-22 0 37.38 37.36 37.38 37.26 37.96 1,035,668 38,731,974 37.398 37.38 37.36 37.38 37.26 37.96 1,035,668 37.398 -0.95%
2025-10-21 0 37.74 37.70 37.74 37.50 37.96 1,477,125 55,804,291 37.779 37.74 37.70 37.74 37.50 37.96 1,477,125 37.779 0.37%
2025-10-20 0 37.60 37.52 37.60 37.44 37.86 1,443,401 54,345,088 37.651 37.60 37.52 37.60 37.44 37.86 1,443,401 37.651 0.48%
2025-10-17 0 37.42 37.16 37.42 37.06 38.10 2,602,600 97,537,012 37.477 37.42 37.16 37.42 37.06 38.10 2,602,600 37.477 -1.37%
2025-10-16 0 37.94 37.92 37.94 37.62 38.06 1,861,638 70,474,330 37.856 37.94 37.92 37.94 37.62 38.06 1,861,638 37.856 0.16%
2025-10-15 0 37.88 37.80 37.88 37.04 37.94 3,065,935 115,195,817 37.573 37.88 37.80 37.88 37.04 37.94 3,065,935 37.573 2.05%
2025-10-14 0 37.12 37.04 37.12 36.88 37.80 2,524,230 93,743,059 37.137 37.12 37.04 37.12 36.88 37.80 2,524,230 37.137 -0.32%
2025-10-13 0 37.24 37.24 37.28 36.84 37.56 3,553,936 132,177,944 37.192 37.24 37.24 37.28 36.84 37.56 3,553,936 37.192 -2.00%
2025-10-10 0 38.00 37.98 38.00 37.26 38.56 4,921,873 187,741,204 38.144 38.00 37.98 38.00 37.26 38.56 4,921,873 38.144 1.12%
2025-10-09 0 37.58 37.56 37.58 36.72 37.80 3,898,453 146,058,147 37.466 37.58 37.56 37.58 36.72 37.80 3,898,453 37.466 2.40%
2025-10-08 0 36.70 36.70 36.74 36.52 37.00 536,545 19,721,415 36.756 36.70 36.70 36.74 36.52 37.00 536,545 36.756 -0.27%
2025-10-06 0 36.80 36.70 36.80 36.38 36.98 448,365 16,460,792 36.713 36.80 36.70 36.80 36.38 36.98 448,365 36.713 0.66%
2025-10-03 0 36.56 36.56 36.58 36.38 36.72 594,094 21,690,436 36.510 36.56 36.56 36.58 36.38 36.72 594,094 36.510 -0.22%
2025-10-02 0 36.64 36.64 36.66 36.40 37.18 1,575,980 57,674,843 36.596 36.64 36.64 36.66 36.40 37.18 1,575,980 36.596 -1.35%
2025-09-30 0 37.14 37.10 37.14 36.48 37.16 4,260,172 157,263,180 36.915 37.14 37.10 37.14 36.48 37.16 4,260,172 36.915 1.81%
2025-09-29 0 36.48 36.48 36.50 36.12 36.52 3,883,589 141,026,951 36.314 36.48 36.48 36.50 36.12 36.52 3,883,589 36.314 1.39%
2025-09-26 0 35.98 35.94 35.98 35.90 36.52 4,911,797 177,345,071 36.106 35.98 35.94 35.98 35.90 36.52 4,911,797 36.106 -0.33%
2025-09-25 0 36.10 36.10 36.14 36.06 36.74 3,526,675 127,829,582 36.246 36.10 36.10 36.14 36.06 36.74 3,526,675 36.246 -0.82%
2025-09-24 0 36.40 36.40 36.46 36.34 36.94 3,806,787 138,937,897 36.497 36.40 36.40 36.46 36.34 36.94 3,806,787 36.497 -0.22%
2025-09-23 0 36.48 36.46 36.48 36.38 37.38 4,922,675 180,283,384 36.623 36.48 36.46 36.48 36.38 37.38 4,922,675 36.623 -1.62%
2025-09-22 0 37.08 37.08 37.10 36.72 38.26 7,239,777 269,016,559 37.158 37.08 37.08 37.10 36.72 38.26 7,239,777 37.158 -2.32%
2025-09-19 0 37.96 37.94 37.96 37.88 38.54 7,945,411 302,279,805 38.045 37.96 37.94 37.96 37.88 38.54 7,945,411 38.045 -0.58%
2025-09-18 0 38.18 38.18 38.20 37.90 38.36 4,586,706 174,775,717 38.105 38.18 38.18 38.20 37.90 38.36 4,586,706 38.105 -0.10%
2025-09-17 0 38.22 38.20 38.22 38.10 38.68 4,962,950 189,878,565 38.259 38.22 38.20 38.22 38.10 38.68 4,962,950 38.259 -0.73%
2025-09-16 0 38.50 38.46 38.50 38.36 38.78 4,016,506 154,928,035 38.573 38.50 38.46 38.50 38.36 38.78 4,016,506 38.573 0.89%
2025-09-15 0 38.16 38.16 38.20 37.96 38.54 3,797,579 145,031,826 38.191 38.16 38.16 38.20 37.96 38.54 3,797,579 38.191 0.26%
2025-09-12 0 38.06 38.06 38.10 37.88 38.90 6,879,220 262,807,340 38.203 38.06 38.06 38.10 37.88 38.90 6,879,220 38.203 -1.14%
2025-09-11 0 38.50 38.50 38.52 38.50 39.04 3,842,439 148,426,158 38.628 38.50 38.50 38.52 38.50 39.04 3,842,439 38.628 -1.18%
2025-09-10 0 38.96 38.94 38.96 38.74 39.10 2,288,827 89,135,412 38.944 38.96 38.94 38.96 38.74 39.10 2,288,827 38.944 0.89%
2025-09-09 0 39.12 39.12 39.14 39.12 40.52 5,382,185 212,547,708 39.491 38.62 38.62 38.64 38.62 40.00 5,452,473 38.982 -2.49%
2025-09-08 0 40.12 40.10 40.12 39.02 40.22 4,313,224 172,186,910 39.921 39.60 39.58 39.60 38.52 39.70 4,369,552 39.406 2.98%
2025-09-05 0 38.96 38.96 39.04 38.56 39.28 5,079,540 197,534,801 38.888 38.46 38.46 38.54 38.06 38.77 5,145,876 38.387 0.67%
2025-09-04 0 38.70 38.70 38.80 38.68 39.36 4,554,522 177,319,077 38.933 38.20 38.20 38.30 38.18 38.85 4,614,002 38.431 -0.46%
2025-09-03 0 38.88 38.84 38.88 38.52 39.00 4,888,513 189,514,614 38.767 38.38 38.34 38.38 38.02 38.50 4,952,354 38.268 1.73%
2025-09-02 0 38.22 38.22 38.26 38.10 39.74 11,503,200 443,331,320 38.540 37.73 37.73 37.77 37.61 39.23 11,653,426 38.043 -3.04%
2025-09-01 0 39.42 39.42 39.46 39.42 40.54 13,390,134 535,388,736 39.984 38.91 38.91 38.95 38.91 40.02 13,565,002 39.468 -1.45%
2025-08-29 0 40.00 40.00 40.08 40.00 44.18 37,022,320 1,521,565,336 41.099 39.48 39.48 39.56 39.48 43.61 37,505,811 40.569 -11.62%
2025-08-28 0 45.26 45.26 45.28 44.38 45.30 1,614,200 72,542,456 44.940 44.68 44.68 44.70 43.81 44.72 1,635,281 44.361 1.25%
2025-08-27 0 44.70 44.70 44.76 44.40 46.46 2,892,253 130,382,081 45.080 44.12 44.12 44.18 43.83 45.86 2,930,024 44.499 -2.78%
2025-08-26 0 45.98 45.98 46.00 45.54 46.72 2,422,874 111,922,432 46.194 45.39 45.39 45.41 44.95 46.12 2,454,515 45.599 1.05%
2025-08-25 0 45.50 45.50 45.62 45.50 46.44 2,967,092 136,087,990 45.866 44.91 44.91 45.03 44.91 45.84 3,005,841 45.275 -1.22%
2025-08-22 0 46.06 45.90 46.06 45.78 47.00 2,943,534 136,402,525 46.340 45.47 45.31 45.47 45.19 46.39 2,981,975 45.742 -0.65%
2025-08-21 0 46.36 46.26 46.36 45.96 47.14 3,303,070 153,816,342 46.568 45.76 45.66 45.76 45.37 46.53 3,346,206 45.967 0.52%
2025-08-20 0 46.12 46.12 46.16 44.52 46.22 3,207,109 146,056,394 45.541 45.53 45.53 45.56 43.95 45.62 3,248,992 44.954 1.86%
2025-08-19 0 45.28 45.22 45.28 44.84 46.26 2,957,796 133,656,466 45.188 44.70 44.64 44.70 44.26 45.66 2,996,423 44.605 -1.86%
2025-08-18 0 46.14 46.02 46.14 45.20 46.28 3,848,232 176,942,015 45.980 45.55 45.43 45.55 44.62 45.68 3,898,488 45.387 2.31%
2025-08-15 0 45.10 45.10 45.18 44.80 45.48 1,920,009 86,489,332 45.046 44.52 44.52 44.60 44.22 44.89 1,945,083 44.466 -0.84%
2025-08-14 0 45.48 45.46 45.48 44.92 46.18 3,126,827 142,234,339 45.488 44.89 44.87 44.89 44.34 45.58 3,167,662 44.902 0.57%
2025-08-13 0 45.22 45.20 45.22 44.00 45.66 4,281,922 191,738,594 44.779 44.64 44.62 44.64 43.43 45.07 4,337,842 44.201 -0.09%
2025-08-12 0 45.26 45.14 45.26 45.12 45.70 1,778,085 80,686,542 45.378 44.68 44.56 44.68 44.54 45.11 1,801,306 44.793 -0.26%
2025-08-11 0 45.38 45.36 45.38 45.00 46.48 1,732,324 78,629,536 45.390 44.80 44.78 44.80 44.42 45.88 1,754,947 44.805 -0.66%
2025-08-08 0 45.68 45.66 45.68 44.22 45.80 3,965,769 179,599,569 45.287 45.09 45.07 45.09 43.65 45.21 4,017,560 44.704 2.61%
2025-08-07 0 44.52 44.50 44.52 43.70 44.80 2,500,601 110,925,087 44.359 43.95 43.93 43.95 43.14 44.22 2,533,257 43.788 1.97%
2025-08-06 0 43.66 43.62 43.70 43.62 44.30 1,170,591 51,225,011 43.760 43.10 43.06 43.14 43.06 43.73 1,185,878 43.196 -1.09%
2025-08-05 0 44.14 44.02 44.14 43.48 44.64 1,263,800 55,327,198 43.778 43.57 43.45 43.57 42.92 44.06 1,280,305 43.214 0.05%
2025-08-04 0 44.12 44.04 44.12 43.66 44.26 854,607 37,605,728 44.004 43.55 43.47 43.55 43.10 43.69 865,768 43.436 0.50%
2025-08-01 0 43.90 43.75 43.90 43.45 45.00 3,120,869 138,245,226 44.297 43.33 43.19 43.33 42.89 44.42 3,161,626 43.726 0.46%
2025-07-31 0 43.70 43.65 43.70 43.45 44.25 1,917,522 83,782,481 43.693 43.14 43.09 43.14 42.89 43.68 1,942,564 43.130 -1.24%
2025-07-30 0 44.25 44.25 44.30 43.70 45.85 2,982,901 133,346,002 44.703 43.68 43.68 43.73 43.14 45.26 3,021,856 44.127 -2.64%
2025-07-29 0 45.45 45.35 45.45 44.15 45.60 2,264,505 101,901,903 45.000 44.86 44.77 44.86 43.58 45.01 2,294,078 44.420 1.68%
2025-07-28 0 44.70 44.50 44.70 44.20 46.00 2,889,011 129,634,756 44.872 44.12 43.93 44.12 43.63 45.41 2,926,740 44.293 -2.30%
2025-07-25 0 45.75 45.65 45.75 44.75 46.60 5,840,371 267,621,512 45.823 45.16 45.06 45.16 44.17 46.00 5,916,643 45.232 1.67%
2025-07-24 0 45.00 45.00 45.05 43.90 45.05 4,174,761 186,843,344 44.755 44.42 44.42 44.47 43.33 44.47 4,229,281 44.179 1.35%
2025-07-23 0 44.40 44.25 44.40 43.45 44.60 4,081,176 180,024,959 44.111 43.83 43.68 43.83 42.89 44.03 4,134,474 43.542 0.45%
2025-07-22 0 44.20 43.95 44.20 43.25 44.40 3,771,893 165,674,010 43.923 43.63 43.38 43.63 42.69 43.83 3,821,152 43.357 -0.11%
2025-07-21 0 44.25 44.10 44.25 43.05 44.35 3,376,941 148,459,957 43.963 43.68 43.53 43.68 42.50 43.78 3,421,042 43.396 1.96%
2025-07-18 0 43.40 43.35 43.40 42.10 43.50 4,429,852 189,748,663 42.834 42.84 42.79 42.84 41.56 42.94 4,487,703 42.282 3.09%
2025-07-17 0 42.10 42.00 42.10 41.90 43.00 3,305,160 140,059,057 42.376 41.56 41.46 41.56 41.36 42.45 3,348,324 41.830 -1.52%
2025-07-16 0 42.75 42.70 42.75 42.20 43.20 4,059,958 172,749,933 42.550 42.20 42.15 42.20 41.66 42.64 4,112,979 42.001 -0.58%
2025-07-15 0 43.00 43.00 43.05 42.70 43.95 2,538,966 109,280,234 43.041 42.45 42.45 42.50 42.15 43.38 2,572,124 42.486 -1.38%
2025-07-14 0 43.60 43.50 43.60 42.60 43.60 3,012,824 130,643,395 43.362 43.04 42.94 43.04 42.05 43.04 3,052,170 42.803 2.71%
2025-07-11 0 42.45 42.45 42.65 42.35 43.70 7,589,320 324,093,274 42.704 41.90 41.90 42.10 41.80 43.14 7,688,432 42.153 -1.74%
2025-07-10 0 43.20 43.15 43.20 42.35 43.50 5,314,060 228,940,379 43.082 42.64 42.59 42.64 41.80 42.94 5,383,459 42.527 1.17%
2025-07-09 0 42.70 42.60 42.70 42.20 43.15 2,305,800 98,534,803 42.733 42.15 42.05 42.15 41.66 42.59 2,335,912 42.183 0.23%
2025-07-08 0 42.60 42.55 42.60 41.90 43.20 5,865,216 249,436,267 42.528 42.05 42.00 42.05 41.36 42.64 5,941,813 41.980 -1.39%
2025-07-07 0 43.20 42.90 43.20 42.75 44.20 4,358,159 188,359,434 43.220 42.64 42.35 42.64 42.20 43.63 4,415,074 42.663 -1.48%
2025-07-04 0 43.85 43.85 43.90 43.10 43.95 10,050,716 438,380,223 43.617 43.28 43.28 43.33 42.54 43.38 10,181,973 43.055 0.11%
2025-07-03 0 43.80 43.80 43.85 42.90 44.05 5,664,595 246,550,684 43.525 43.24 43.24 43.28 42.35 43.48 5,738,572 42.964 -0.23%
2025-07-02 0 43.90 43.80 43.90 43.65 45.60 4,314,695 190,734,016 44.206 43.33 43.24 43.33 43.09 45.01 4,371,043 43.636 -2.88%
2025-06-30 0 45.20 45.20 45.35 44.05 45.90 3,507,954 158,813,179 45.272 44.62 44.62 44.77 43.48 45.31 3,553,766 44.689 1.57%
2025-06-27 0 44.50 44.45 44.55 43.70 44.95 5,826,771 257,769,091 44.239 43.93 43.88 43.98 43.14 44.37 5,902,865 43.668 0.45%
2025-06-26 0 44.30 44.20 44.30 42.95 44.80 17,732,183 778,541,405 43.906 43.73 43.63 43.73 42.40 44.22 17,963,756 43.340 -4.11%
2025-06-25 0 46.20 46.20 46.35 45.85 47.30 2,754,920 127,366,547 46.232 45.60 45.60 45.75 45.26 46.69 2,790,898 45.636 -0.86%
2025-06-24 0 46.60 46.50 46.60 45.65 47.50 3,898,939 181,586,785 46.573 46.00 45.90 46.00 45.06 46.89 3,949,857 45.973 1.08%
2025-06-23 0 46.10 46.05 46.10 45.45 47.05 2,207,040 102,190,911 46.302 45.51 45.46 45.51 44.86 46.44 2,235,863 45.705 0.22%
2025-06-20 0 46.00 45.95 46.00 45.20 48.80 11,575,188 540,605,738 46.704 45.41 45.36 45.41 44.62 48.17 11,726,354 46.102 1.77%
2025-06-19 0 45.20 45.15 45.20 44.25 46.60 2,063,322 92,852,343 45.001 44.62 44.57 44.62 43.68 46.00 2,090,268 44.421 -1.89%
2025-06-18 0 46.55 46.50 46.55 45.90 47.35 2,870,526 133,797,877 46.611 45.48 45.43 45.48 44.84 46.26 2,938,357 45.535 1.42%
2025-06-17 0 45.90 45.90 46.00 45.60 47.45 4,624,511 214,911,961 46.472 44.84 44.84 44.94 44.55 46.35 4,733,788 45.400 -1.92%
2025-06-16 0 46.80 46.75 46.80 44.90 46.95 3,466,656 160,627,059 46.335 45.72 45.67 45.72 43.86 45.87 3,548,573 45.265 4.00%
2025-06-13 0 45.00 44.65 45.00 44.20 45.80 2,344,465 105,450,675 44.979 43.96 43.62 43.96 43.18 44.74 2,399,865 43.940 0.45%
2025-06-12 0 44.80 44.75 44.80 41.90 45.95 6,429,218 286,654,551 44.586 43.77 43.72 43.77 40.93 44.89 6,581,140 43.557 6.16%
2025-06-11 0 42.20 42.10 42.20 42.00 42.80 2,238,517 94,585,102 42.253 41.23 41.13 41.23 41.03 41.81 2,291,413 41.278 0.00%
2025-06-10 0 42.20 42.10 42.20 41.50 43.00 2,172,150 91,419,088 42.087 41.23 41.13 41.23 40.54 42.01 2,223,478 41.115 -0.24%
2025-06-09 0 42.30 42.30 42.35 42.25 43.35 3,225,000 137,626,072 42.675 41.32 41.32 41.37 41.27 42.35 3,301,207 41.690 -2.20%
2025-06-06 0 43.25 43.25 43.30 42.75 44.60 2,530,485 109,368,550 43.220 42.25 42.25 42.30 41.76 43.57 2,590,280 42.223 -1.82%
2025-06-05 0 44.05 44.00 44.05 42.90 44.70 3,796,940 166,722,958 43.910 43.03 42.98 43.03 41.91 43.67 3,886,662 42.896 2.92%
2025-06-04 0 42.80 42.80 42.90 42.00 43.00 2,941,992 125,595,541 42.691 41.81 41.81 41.91 41.03 42.01 3,011,511 41.705 0.47%
2025-06-03 0 42.60 42.55 42.60 39.65 43.00 3,930,841 164,433,660 41.832 41.62 41.57 41.62 38.73 42.01 4,023,727 40.866 5.97%
2025-06-02 0 40.20 40.05 40.20 38.85 40.85 1,239,800 49,081,032 39.588 39.27 39.13 39.27 37.95 39.91 1,269,096 38.674 -1.71%
2025-05-30 0 40.90 40.85 40.95 40.80 41.80 2,342,086 96,365,526 41.145 39.96 39.91 40.00 39.86 40.84 2,397,429 40.195 -1.92%
2025-05-29 0 41.70 41.60 41.70 40.05 41.75 4,181,275 171,270,064 40.961 40.74 40.64 40.74 39.13 40.79 4,280,079 40.016 3.73%
2025-05-28 0 40.20 40.20 40.25 39.50 40.80 5,037,813 203,227,388 40.340 39.27 39.27 39.32 38.59 39.86 5,156,857 39.409 1.77%
2025-05-27 0 39.50 39.45 39.50 38.80 40.40 4,174,200 164,591,713 39.431 38.59 38.54 38.59 37.90 39.47 4,272,836 38.520 1.54%
2025-05-26 0 38.90 38.85 38.90 38.80 39.90 1,884,270 73,978,968 39.261 38.00 37.95 38.00 37.90 38.98 1,928,795 38.355 -2.02%
2025-05-23 0 39.70 39.60 39.70 39.60 40.30 477,210 19,053,022 39.926 38.78 38.69 38.78 38.69 39.37 488,486 39.004 -1.49%
2025-05-22 0 40.30 40.25 40.30 39.60 40.90 1,607,013 64,869,456 40.366 39.37 39.32 39.37 38.69 39.96 1,644,987 39.435 0.88%
2025-05-21 0 39.95 39.90 39.95 39.65 40.40 2,245,398 90,020,784 40.091 39.03 38.98 39.03 38.73 39.47 2,298,457 39.166 -0.37%
2025-05-20 0 40.10 40.05 40.10 38.25 40.40 2,126,122 84,443,068 39.717 39.17 39.13 39.17 37.37 39.47 2,176,362 38.800 4.56%
2025-05-19 0 38.35 38.25 38.35 37.80 38.55 365,630 13,965,160 38.195 37.46 37.37 37.46 36.93 37.66 374,270 37.313 0.39%
2025-05-16 0 38.20 38.20 38.25 38.00 38.60 523,948 20,003,784 38.179 37.32 37.32 37.37 37.12 37.71 536,329 37.298 -1.16%
2025-05-15 0 38.65 38.65 38.70 38.30 39.15 450,421 17,491,659 38.834 37.76 37.76 37.81 37.42 38.25 461,064 37.938 -0.26%
2025-05-14 0 38.75 38.70 38.75 38.40 39.00 493,756 19,105,551 38.694 37.86 37.81 37.86 37.51 38.10 505,423 37.801 0.39%
2025-05-13 0 38.60 38.55 38.60 38.30 39.65 941,906 36,666,101 38.928 37.71 37.66 37.71 37.42 38.73 964,163 38.029 -2.03%
2025-05-12 0 39.40 39.20 39.40 38.55 39.55 1,386,723 54,140,534 39.042 38.49 38.30 38.49 37.66 38.64 1,419,491 38.141 -0.38%
2025-05-09 0 39.55 39.40 39.55 38.75 39.75 996,300 39,128,260 39.274 38.64 38.49 38.64 37.86 38.83 1,019,843 38.367 0.13%
2025-05-08 0 39.50 39.45 39.50 39.00 39.70 758,835 29,876,248 39.371 38.59 38.54 38.59 38.10 38.78 776,766 38.462 0.51%
2025-05-07 0 39.30 39.25 39.30 39.25 40.65 1,168,785 46,609,833 39.879 38.39 38.34 38.39 38.34 39.71 1,196,403 38.958 -1.75%
2025-05-06 0 40.00 39.95 40.00 38.80 40.15 2,478,664 98,510,590 39.743 39.08 39.03 39.08 37.90 39.22 2,537,235 38.826 3.23%
2025-05-02 0 38.75 38.75 38.80 38.45 39.05 413,682 16,057,982 38.817 37.86 37.86 37.90 37.56 38.15 423,457 37.921 -0.13%
2025-04-30 0 38.80 38.80 38.95 38.65 39.35 867,329 33,797,242 38.967 37.90 37.90 38.05 37.76 38.44 887,824 38.068 -0.77%
2025-04-29 0 39.10 39.00 39.10 37.00 39.10 1,557,149 59,638,729 38.300 38.20 38.10 38.20 36.15 38.20 1,593,944 37.416 4.83%
2025-04-28 0 37.30 37.30 37.45 37.15 37.95 818,441 30,590,063 37.376 36.44 36.44 36.59 36.29 37.07 837,781 36.513 -1.19%
2025-04-25 0 37.75 37.75 37.80 37.55 38.55 589,141 22,341,706 37.923 36.88 36.88 36.93 36.68 37.66 603,062 37.047 -0.53%
2025-04-24 0 37.95 37.75 37.95 37.50 38.05 842,835 31,860,785 37.802 37.07 36.88 37.07 36.63 37.17 862,751 36.929 -0.13%
2025-04-23 0 38.00 37.85 38.00 36.80 38.15 1,686,087 63,390,813 37.596 37.12 36.98 37.12 35.95 37.27 1,725,929 36.729 3.26%
2025-04-22 0 36.80 36.75 36.80 35.45 37.00 2,017,435 73,661,994 36.513 35.95 35.90 35.95 34.63 36.15 2,065,107 35.670 3.95%
2025-04-17 0 35.40 35.30 35.40 34.55 35.55 1,043,660 36,607,151 35.076 34.58 34.49 34.58 33.75 34.73 1,068,322 34.266 1.58%
2025-04-16 0 34.85 34.80 34.85 34.55 35.55 1,389,488 48,552,239 34.943 34.05 34.00 34.05 33.75 34.73 1,422,322 34.136 -2.24%
2025-04-15 0 35.65 35.65 35.70 35.50 36.90 1,165,545 41,973,722 36.012 34.83 34.83 34.88 34.68 36.05 1,193,087 35.181 -2.33%
2025-04-14 0 36.50 36.50 36.60 35.60 37.35 2,650,826 96,876,940 36.546 35.66 35.66 35.76 34.78 36.49 2,713,465 35.702 3.69%
2025-04-11 0 35.20 35.15 35.20 34.55 35.60 3,101,628 109,341,331 35.253 34.39 34.34 34.39 33.75 34.78 3,174,919 34.439 0.57%
2025-04-10 0 35.00 34.95 35.00 34.55 36.70 5,135,478 182,606,329 35.558 34.19 34.14 34.19 33.75 35.85 5,256,829 34.737 2.34%
2025-04-09 0 34.20 34.05 34.20 32.80 34.35 1,354,917 45,450,306 33.545 33.41 33.26 33.41 32.04 33.56 1,386,934 32.770 0.29%
2025-04-08 0 34.10 34.00 34.10 33.30 34.25 2,193,833 74,292,587 33.864 33.31 33.22 33.31 32.53 33.46 2,245,673 33.083 3.33%
2025-04-07 0 33.00 33.00 33.10 33.00 35.40 2,745,161 93,135,401 33.927 32.24 32.24 32.34 32.24 34.58 2,810,029 33.144 -12.12%
2025-04-03 0 37.55 37.50 37.55 37.00 37.80 1,247,425 46,675,225 37.417 36.68 36.63 36.68 36.15 36.93 1,276,902 36.554 -2.21%
2025-04-02 0 38.40 38.30 38.40 37.95 38.65 831,179 31,881,913 38.357 37.51 37.42 37.51 37.07 37.76 850,820 37.472 0.66%
2025-04-01 0 38.15 38.15 38.20 38.05 39.15 1,434,664 55,438,035 38.642 37.27 37.27 37.32 37.17 38.25 1,468,565 37.750 -0.78%
2025-03-31 0 38.45 38.45 38.60 36.90 39.25 3,689,567 140,915,173 38.193 37.56 37.56 37.71 36.05 38.34 3,776,751 37.311 3.64%
2025-03-28 0 37.10 37.10 37.20 36.85 37.95 702,000 26,121,590 37.210 36.24 36.24 36.34 36.00 37.07 718,588 36.351 -1.33%
2025-03-27 0 37.60 37.60 37.85 37.00 37.90 770,812 29,029,694 37.661 36.73 36.73 36.98 36.15 37.03 789,026 36.792 0.27%
2025-03-26 0 37.50 37.35 37.50 37.05 37.55 530,910 19,818,971 37.330 36.63 36.49 36.63 36.19 36.68 543,455 36.468 0.94%
2025-03-25 0 37.15 37.15 37.20 36.60 37.65 791,478 29,270,546 36.982 36.29 36.29 36.34 35.76 36.78 810,181 36.128 -1.33%
2025-03-24 0 37.65 37.60 37.65 35.15 38.45 2,159,500 80,542,042 37.297 36.78 36.73 36.78 34.34 37.56 2,210,529 36.436 -1.83%
2025-03-21 0 38.35 38.30 38.35 37.85 39.45 1,757,585 67,590,798 38.457 37.46 37.42 37.46 36.98 38.54 1,799,117 37.569 -2.04%
2025-03-20 0 39.15 39.10 39.15 39.05 40.20 1,762,590 69,481,128 39.420 38.25 38.20 38.25 38.15 39.27 1,804,240 38.510 -2.61%
2025-03-19 0 40.20 40.20 40.25 40.05 41.20 1,967,570 79,730,380 40.522 39.27 39.27 39.32 39.13 40.25 2,014,064 39.587 -0.74%
2025-03-18 0 40.50 40.40 40.50 39.50 40.50 1,492,935 59,823,903 40.071 39.57 39.47 39.57 38.59 39.57 1,528,213 39.146 2.53%
2025-03-17 0 39.50 39.50 39.55 39.10 40.30 1,458,330 57,788,205 39.626 38.59 38.59 38.64 38.20 39.37 1,492,790 38.712 -0.50%
2025-03-14 0 39.70 39.70 39.75 39.20 40.75 1,780,641 70,676,509 39.692 38.78 38.78 38.83 38.30 39.81 1,822,718 38.775 0.89%
2025-03-13 0 39.35 39.10 39.35 38.55 40.40 2,556,418 100,672,257 39.380 38.44 38.20 38.44 37.66 39.47 2,616,826 38.471 -2.36%
2025-03-12 0 40.30 40.25 40.30 38.70 40.80 4,683,075 187,753,372 40.092 39.37 39.32 39.37 37.81 39.86 4,793,736 39.166 3.87%
2025-03-11 0 38.80 38.60 38.80 37.55 38.80 1,500,269 57,543,189 38.355 37.90 37.71 37.90 36.68 37.90 1,535,720 37.470 1.17%
2025-03-10 0 38.35 38.25 38.35 37.25 38.35 1,059,170 39,889,965 37.662 37.46 37.37 37.46 36.39 37.46 1,084,198 36.792 1.99%
2025-03-07 0 37.60 37.55 37.60 37.55 38.50 1,824,384 69,223,767 37.944 36.73 36.68 36.73 36.68 37.61 1,867,494 37.068 -2.46%
2025-03-06 0 38.55 38.50 38.55 38.00 39.20 2,299,805 88,169,169 38.338 37.66 37.61 37.66 37.12 38.30 2,354,149 37.453 0.52%
2025-03-05 0 38.35 38.35 38.55 37.55 38.60 2,299,445 87,591,379 38.092 37.46 37.46 37.66 36.68 37.71 2,353,781 37.213 0.79%
2025-03-04 0 38.05 38.05 38.10 37.40 38.50 965,600 36,818,910 38.131 37.17 37.17 37.22 36.54 37.61 988,417 37.250 -0.65%
2025-03-03 0 38.30 38.30 38.40 38.10 39.45 973,071 37,572,188 38.612 37.42 37.42 37.51 37.22 38.54 996,065 37.721 -2.05%
2025-02-28 0 39.10 39.00 39.10 38.35 39.50 2,216,606 86,146,474 38.864 38.20 38.10 38.20 37.46 38.59 2,268,984 37.967 -1.01%
2025-02-27 0 39.50 39.40 39.50 38.50 40.15 4,302,150 169,485,225 39.395 38.59 38.49 38.59 37.61 39.22 4,403,810 38.486 3.00%
2025-02-26 0 38.35 38.35 38.40 37.50 38.95 4,410,111 169,420,826 38.416 37.46 37.46 37.51 36.63 38.05 4,514,322 37.530 2.27%
2025-02-25 0 37.50 37.50 37.60 37.05 37.80 1,620,703 60,630,645 37.410 36.63 36.63 36.73 36.19 36.93 1,659,000 36.546 -1.45%
2025-02-24 0 38.05 38.05 38.15 38.00 39.00 2,195,489 84,070,920 38.293 37.17 37.17 37.27 37.12 38.10 2,247,368 37.409 -2.44%
2025-02-21 0 39.00 38.95 39.00 37.90 39.30 6,819,733 263,936,692 38.702 38.10 38.05 38.10 37.03 38.39 6,980,883 37.808 2.90%
2025-02-20 0 37.90 37.90 38.00 36.95 38.60 3,522,256 133,897,884 38.015 37.03 37.03 37.12 36.10 37.71 3,605,487 37.137 0.53%
2025-02-19 0 37.70 37.65 37.70 35.85 37.80 3,534,736 131,507,212 37.204 36.83 36.78 36.83 35.02 36.93 3,618,262 36.345 4.29%
2025-02-18 0 36.15 36.10 36.15 34.40 37.70 8,688,290 312,960,225 36.021 35.32 35.27 35.32 33.61 36.83 8,893,594 35.189 4.48%
2025-02-17 0 34.60 34.60 34.65 34.45 34.90 2,254,100 78,098,268 34.647 33.80 33.80 33.85 33.65 34.09 2,307,364 33.847 -0.14%
2025-02-14 0 34.65 34.60 34.65 34.05 34.70 3,754,014 129,709,563 34.552 33.85 33.80 33.85 33.26 33.90 3,842,721 33.755 1.61%
2025-02-13 0 34.10 34.10 34.15 34.00 34.40 1,930,600 65,992,000 34.182 33.31 33.31 33.36 33.22 33.61 1,976,220 33.393 -0.58%
2025-02-12 0 34.30 34.15 34.30 33.65 34.30 5,771,868 196,193,104 33.991 33.51 33.36 33.51 32.87 33.51 5,908,257 33.207 0.73%
2025-02-11 0 34.05 34.00 34.05 33.80 34.40 1,233,800 42,024,270 34.061 33.26 33.22 33.26 33.02 33.61 1,262,955 33.275 -0.29%
2025-02-10 0 34.15 34.15 34.20 34.00 34.80 2,656,836 91,543,347 34.456 33.36 33.36 33.41 33.22 34.00 2,719,617 33.660 -0.29%
2025-02-07 0 34.25 34.20 34.25 33.10 34.30 2,657,311 89,952,821 33.851 33.46 33.41 33.46 32.34 33.51 2,720,103 33.070 1.93%
2025-02-06 0 33.60 33.35 33.60 33.00 34.10 3,272,742 110,257,352 33.690 32.82 32.58 32.82 32.24 33.31 3,350,077 32.912 1.05%
2025-02-05 0 33.25 33.05 33.25 32.55 33.35 1,608,215 52,956,217 32.929 32.48 32.29 32.48 31.80 32.58 1,646,217 32.168 -0.15%
2025-02-04 0 33.30 33.25 33.30 33.00 33.60 1,377,497 45,829,694 33.270 32.53 32.48 32.53 32.24 32.82 1,410,047 32.502 0.91%
2025-02-03 0 33.00 32.90 33.00 32.55 33.35 928,146 30,486,688 32.847 32.24 32.14 32.24 31.80 32.58 950,078 32.089 -0.60%
2025-01-28 0 33.20 33.20 33.40 33.20 33.70 210,425 7,029,223 33.405 32.43 32.43 32.63 32.43 32.92 215,397 32.634 -1.34%
2025-01-27 0 33.65 33.65 33.75 33.35 34.00 1,555,990 52,469,897 33.721 32.87 32.87 32.97 32.58 33.22 1,592,758 32.943 0.75%
2025-01-24 0 33.40 33.35 33.40 33.15 33.55 471,200 15,731,770 33.387 32.63 32.58 32.63 32.38 32.78 482,334 32.616 0.75%
2025-01-23 0 33.15 33.15 33.30 33.10 34.20 2,176,630 72,780,660 33.437 32.38 32.38 32.53 32.34 33.41 2,228,064 32.665 -2.36%
2025-01-22 0 33.95 33.95 34.00 33.55 34.25 794,695 26,950,242 33.913 33.17 33.17 33.22 32.78 33.46 813,474 33.130 0.00%
2025-01-21 0 33.95 33.95 34.00 33.85 34.30 1,543,700 52,555,486 34.045 33.17 33.17 33.22 33.07 33.51 1,580,178 33.259 -0.29%
2025-01-20 0 34.05 33.95 34.05 33.90 34.50 1,125,662 38,485,653 34.189 33.26 33.17 33.26 33.12 33.70 1,152,261 33.400 -0.73%
2025-01-17 0 34.30 34.05 34.30 34.00 34.45 892,714 30,539,331 34.210 33.51 33.26 33.51 33.22 33.65 913,809 33.420 0.44%
2025-01-16 0 34.15 34.00 34.20 33.90 34.70 894,965 30,622,195 34.216 33.36 33.22 33.41 33.12 33.90 916,113 33.426 -1.01%
2025-01-15 0 34.50 34.40 34.50 34.25 34.80 1,127,411 38,969,290 34.565 33.70 33.61 33.70 33.46 34.00 1,154,052 33.767 -0.43%
2025-01-14 0 34.65 34.60 34.65 33.95 34.75 1,962,893 67,710,773 34.495 33.85 33.80 33.85 33.17 33.95 2,009,276 33.699 1.46%
2025-01-13 0 34.15 34.15 34.20 33.30 34.25 1,276,205 43,064,032 33.744 33.36 33.36 33.41 32.53 33.46 1,306,362 32.965 0.89%
2025-01-10 0 33.85 33.85 33.90 33.80 34.35 689,695 23,450,671 34.002 33.07 33.07 33.12 33.02 33.56 705,992 33.217 -1.74%
2025-01-09 0 34.45 34.45 34.50 33.80 34.65 2,472,608 85,186,840 34.452 33.65 33.65 33.70 33.02 33.85 2,531,036 33.657 1.62%
2025-01-08 0 33.90 33.90 34.10 33.90 34.55 2,564,700 87,454,355 34.099 33.12 33.12 33.31 33.12 33.75 2,625,304 33.312 -1.31%
2025-01-07 0 34.35 34.25 34.35 33.50 34.35 3,017,466 102,645,796 34.017 33.56 33.46 33.56 32.73 33.56 3,088,769 33.232 1.03%
2025-01-06 0 34.00 33.95 34.00 33.35 34.65 2,592,796 87,990,053 33.936 33.22 33.17 33.22 32.58 33.85 2,654,064 33.153 -1.31%
2025-01-03 0 34.45 34.35 34.45 33.05 34.55 4,174,256 142,058,508 34.032 33.65 33.56 33.65 32.29 33.75 4,272,894 33.246 3.30%
2025-01-02 0 33.35 33.35 33.40 33.05 33.95 1,982,354 66,464,939 33.528 32.58 32.58 32.63 32.29 33.17 2,029,197 32.754 -1.19%
2024-12-31 0 33.75 33.55 33.75 33.25 34.30 1,540,550 51,672,780 33.542 32.97 32.78 32.97 32.48 33.51 1,576,953 32.767 -0.30%
2024-12-30 0 33.85 33.85 34.00 33.65 34.50 1,481,200 50,389,780 34.020 33.07 33.07 33.22 32.87 33.70 1,516,201 33.234 0.45%
2024-12-27 0 33.70 33.70 33.85 33.45 34.70 2,614,330 88,684,744 33.923 32.92 32.92 33.07 32.68 33.90 2,676,107 33.139 -2.32%
2024-12-24 0 34.50 34.50 34.60 33.60 34.65 1,188,025 40,871,990 34.403 33.70 33.70 33.80 32.82 33.85 1,216,098 33.609 2.68%
2024-12-23 0 33.60 33.60 33.70 33.55 35.50 5,841,940 202,736,174 34.704 32.82 32.82 32.92 32.78 34.68 5,979,985 33.902 -1.03%
2024-12-20 0 33.95 33.95 34.00 33.50 34.30 1,775,399 60,284,273 33.955 33.17 33.17 33.22 32.73 33.51 1,817,352 33.171 0.59%
2024-12-19 0 33.75 33.70 33.75 32.30 33.90 2,370,126 79,084,459 33.367 32.97 32.92 32.97 31.55 33.12 2,426,132 32.597 3.53%
2024-12-18 0 32.60 32.45 32.60 32.30 32.95 1,585,430 51,520,602 32.496 31.85 31.70 31.85 31.55 32.19 1,622,894 31.746 0.31%
2024-12-17 0 32.50 32.45 32.50 32.20 32.60 469,350 15,155,537 32.290 31.75 31.70 31.75 31.46 31.85 480,441 31.545 0.46%
2024-12-16 0 32.35 32.30 32.35 32.20 33.30 1,191,448 38,682,596 32.467 31.60 31.55 31.60 31.46 32.53 1,219,602 31.717 -1.82%
2024-12-13 0 32.95 32.90 32.95 32.85 33.40 521,000 17,186,599 32.988 32.19 32.14 32.19 32.09 32.63 533,311 32.226 -0.75%
2024-12-12 0 33.20 33.20 33.25 32.70 33.45 1,548,869 51,362,275 33.161 32.43 32.43 32.48 31.95 32.68 1,585,469 32.396 0.91%
2024-12-11 0 32.90 32.90 32.95 32.60 33.30 2,377,734 78,329,967 32.943 32.14 32.14 32.19 31.85 32.53 2,433,920 32.183 0.15%
2024-12-10 0 32.85 32.85 32.95 32.70 34.35 2,729,692 91,512,581 33.525 32.09 32.09 32.19 31.95 33.56 2,794,195 32.751 -2.52%
2024-12-09 0 33.70 33.70 33.80 32.90 33.80 1,381,000 46,149,120 33.417 32.92 32.92 33.02 32.14 33.02 1,413,633 32.646 0.00%
2024-12-06 0 33.70 33.60 33.70 33.05 33.85 2,406,745 80,787,676 33.567 32.92 32.82 32.92 32.29 33.07 2,463,616 32.792 0.60%
2024-12-05 0 33.50 33.50 33.55 32.50 33.60 3,054,903 101,330,529 33.170 32.73 32.73 32.78 31.75 32.82 3,127,090 32.404 2.76%
2024-12-04 0 32.60 32.60 32.65 32.35 33.00 2,061,200 67,285,170 32.644 31.85 31.85 31.90 31.60 32.24 2,109,906 31.890 -0.46%
2024-12-03 0 32.75 32.75 32.80 32.60 33.45 2,832,500 93,055,465 32.853 31.99 31.99 32.04 31.85 32.68 2,899,432 32.094 -3.11%
2024-12-02 0 33.80 33.80 33.85 33.45 34.25 4,537,800 153,570,190 33.842 33.02 33.02 33.07 32.68 33.46 4,645,028 33.061 -1.46%
2024-11-29 0 34.30 34.10 34.30 33.70 34.35 8,357,600 285,862,935 34.204 33.51 33.31 33.51 32.92 33.56 8,555,090 33.414 0.00%
2024-11-28 0 34.30 34.30 34.35 32.10 34.40 20,920,601 709,983,770 33.937 33.51 33.51 33.56 31.36 33.61 21,414,955 33.154 0.00%
2024-11-27 0 34.30 34.30 34.35 34.30 35.50 51,647,347 1,790,316,864 34.664 33.51 33.51 33.56 33.51 34.68 52,867,774 33.864

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top