Shanghai REFIRE Group Limited: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02570 | 2024-12-06 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 65.35 | 65.35 | 65.65 | 65.35 | 69.60 | 382,136 | 25,962,110 | 67.939 | 65.35 | 65.35 | 65.65 | 65.35 | 69.60 | 382,136 | 67.939 | -4.60% |
| 2025-12-23 | 0 | 68.50 | 68.50 | 68.75 | 68.50 | 71.75 | 376,700 | 26,225,411 | 69.619 | 68.50 | 68.50 | 68.75 | 68.50 | 71.75 | 376,700 | 69.619 | -3.18% |
| 2025-12-22 | 0 | 70.75 | 70.75 | 70.85 | 69.30 | 72.50 | 697,485 | 49,731,716 | 71.301 | 70.75 | 70.75 | 70.85 | 69.30 | 72.50 | 697,485 | 71.301 | 0.21% |
| 2025-12-19 | 0 | 70.60 | 70.00 | 70.60 | 68.50 | 72.80 | 1,429,776 | 100,975,676 | 70.623 | 70.60 | 70.00 | 70.60 | 68.50 | 72.80 | 1,429,776 | 70.623 | 4.52% |
| 2025-12-18 | 0 | 67.55 | 67.55 | 67.60 | 64.50 | 70.25 | 1,256,540 | 85,051,384 | 67.687 | 67.55 | 67.55 | 67.60 | 64.50 | 70.25 | 1,256,540 | 67.687 | 0.97% |
| 2025-12-17 | 0 | 66.90 | 66.75 | 66.90 | 66.25 | 69.00 | 579,602 | 38,881,133 | 67.082 | 66.90 | 66.75 | 66.90 | 66.25 | 69.00 | 579,602 | 67.082 | -0.89% |
| 2025-12-16 | 0 | 67.50 | 67.45 | 67.50 | 67.50 | 72.50 | 951,620 | 66,467,210 | 69.846 | 67.50 | 67.45 | 67.50 | 67.50 | 72.50 | 951,620 | 69.846 | -4.86% |
| 2025-12-15 | 0 | 70.95 | 70.95 | 71.00 | 69.70 | 72.30 | 1,011,200 | 72,058,847 | 71.261 | 70.95 | 70.95 | 71.00 | 69.70 | 72.30 | 1,011,200 | 71.261 | 1.36% |
| 2025-12-12 | 0 | 70.00 | 70.00 | 70.05 | 69.65 | 74.05 | 1,285,588 | 91,541,343 | 71.206 | 70.00 | 70.00 | 70.05 | 69.65 | 74.05 | 1,285,588 | 71.206 | -2.85% |
| 2025-12-11 | 0 | 72.05 | 72.05 | 72.20 | 72.05 | 77.60 | 1,108,269 | 82,911,747 | 74.812 | 72.05 | 72.05 | 72.20 | 72.05 | 77.60 | 1,108,269 | 74.812 | -5.13% |
| 2025-12-10 | 0 | 75.95 | 75.95 | 76.00 | 72.00 | 79.00 | 2,822,190 | 213,349,820 | 75.597 | 75.95 | 75.95 | 76.00 | 72.00 | 79.00 | 2,822,190 | 75.597 | 2.84% |
| 2025-12-09 | 0 | 73.85 | 73.80 | 73.85 | 73.25 | 84.30 | 2,275,210 | 174,000,972 | 76.477 | 73.85 | 73.80 | 73.85 | 73.25 | 84.30 | 2,275,210 | 76.477 | -13.07% |
| 2025-12-08 | 0 | 84.95 | 84.90 | 84.95 | 84.95 | 105.2 | 4,391,475 | 403,537,024 | 91.891 | 84.95 | 84.90 | 84.95 | 84.95 | 105.2 | 4,391,475 | 91.891 | -27.33% |
| 2025-12-05 | 0 | 116.9 | 116.9 | 117.0 | 110.9 | 129.8 | 1,955,960 | 241,318,496 | 123.38 | 116.9 | 116.9 | 117.0 | 110.9 | 129.8 | 1,955,960 | 123.38 | 3.27% |
| 2025-12-04 | 0 | 113.2 | 113.2 | 113.7 | 110.7 | 117.4 | 314,708 | 35,865,693 | 113.96 | 113.2 | 113.2 | 113.7 | 110.7 | 117.4 | 314,708 | 113.96 | -1.82% |
| 2025-12-03 | 0 | 115.3 | 115.3 | 115.5 | 114.6 | 125.9 | 564,050 | 66,723,037 | 118.29 | 115.3 | 115.3 | 115.5 | 114.6 | 125.9 | 564,050 | 118.29 | -6.72% |
| 2025-12-02 | 0 | 123.6 | 123.6 | 123.8 | 122.6 | 136.8 | 1,011,811 | 131,499,126 | 129.96 | 123.6 | 123.6 | 123.8 | 122.6 | 136.8 | 1,011,811 | 129.96 | -4.04% |
| 2025-12-01 | 0 | 128.8 | 128.7 | 128.8 | 128.7 | 139.8 | 501,572 | 66,533,918 | 132.65 | 128.8 | 128.7 | 128.8 | 128.7 | 139.8 | 501,572 | 132.65 | -6.67% |
| 2025-11-28 | 0 | 138.0 | 138.0 | 139.5 | 138.0 | 147.0 | 491,530 | 69,860,375 | 142.13 | 138.0 | 138.0 | 139.5 | 138.0 | 147.0 | 491,530 | 142.13 | -3.63% |
| 2025-11-27 | 0 | 143.2 | 142.8 | 143.2 | 141.6 | 151.0 | 599,062 | 86,350,640 | 144.14 | 143.2 | 142.8 | 143.2 | 141.6 | 151.0 | 599,062 | 144.14 | -4.21% |
| 2025-11-26 | 0 | 149.5 | 149.4 | 149.5 | 147.0 | 158.8 | 627,076 | 95,724,255 | 152.65 | 149.5 | 149.4 | 149.5 | 147.0 | 158.8 | 627,076 | 152.65 | -3.61% |
| 2025-11-25 | 0 | 155.1 | 155.1 | 155.2 | 145.1 | 156.4 | 1,050,680 | 156,935,377 | 149.37 | 155.1 | 155.1 | 155.2 | 145.1 | 156.4 | 1,050,680 | 149.37 | 0.39% |
| 2025-11-24 | 0 | 154.5 | 154.4 | 154.5 | 149.8 | 166.4 | 1,397,160 | 218,079,484 | 156.09 | 154.5 | 154.4 | 154.5 | 149.8 | 166.4 | 1,397,160 | 156.09 | -0.90% |
| 2025-11-21 | 0 | 155.9 | 154.9 | 155.9 | 138.1 | 179.2 | 3,748,902 | 597,382,136 | 159.35 | 155.9 | 154.9 | 155.9 | 138.1 | 179.2 | 3,748,902 | 159.35 | 6.05% |
| 2025-11-20 | 0 | 147.0 | 147.0 | 147.1 | 140.3 | 160.2 | 1,264,535 | 189,215,038 | 149.63 | 147.0 | 147.0 | 147.1 | 140.3 | 160.2 | 1,264,535 | 149.63 | -5.16% |
| 2025-11-19 | 0 | 155.0 | 155.0 | 155.2 | 119.4 | 167.0 | 3,843,800 | 582,504,040 | 151.54 | 155.0 | 155.0 | 155.2 | 119.4 | 167.0 | 3,843,800 | 151.54 | 29.38% |
| 2025-11-18 | 0 | 119.8 | 119.6 | 119.8 | 117.5 | 141.6 | 788,395 | 98,405,426 | 124.82 | 119.8 | 119.6 | 119.8 | 117.5 | 141.6 | 788,395 | 124.82 | -13.38% |
| 2025-11-17 | 0 | 138.3 | 138.1 | 138.3 | 133.8 | 157.0 | 1,885,040 | 276,574,438 | 146.72 | 138.3 | 138.1 | 138.3 | 133.8 | 157.0 | 1,885,040 | 146.72 | -5.66% |
| 2025-11-14 | 0 | 146.6 | 146.6 | 147.0 | 101.6 | 177.8 | 5,385,107 | 829,985,472 | 154.13 | 146.6 | 146.6 | 147.0 | 101.6 | 177.8 | 5,385,107 | 154.13 | 40.56% |
| 2025-11-13 | 0 | 104.3 | 103.8 | 104.3 | 99.65 | 104.6 | 121,900 | 12,472,328 | 102.32 | 104.3 | 103.8 | 104.3 | 99.65 | 104.6 | 121,900 | 102.32 | 1.76% |
| 2025-11-12 | 0 | 102.5 | 102.0 | 102.5 | 100.5 | 106.4 | 49,320 | 5,076,000 | 102.92 | 102.5 | 102.0 | 102.5 | 100.5 | 106.4 | 49,320 | 102.92 | -0.58% |
| 2025-11-11 | 0 | 103.1 | 103.1 | 103.2 | 100.8 | 107.5 | 82,632 | 8,473,937 | 102.55 | 103.1 | 103.1 | 103.2 | 100.8 | 107.5 | 82,632 | 102.55 | -2.83% |
| 2025-11-10 | 0 | 106.1 | 106.1 | 106.2 | 105.4 | 112.2 | 82,620 | 8,870,857 | 107.37 | 106.1 | 106.1 | 106.2 | 105.4 | 112.2 | 82,620 | 107.37 | -5.44% |
| 2025-11-07 | 0 | 112.2 | 112.2 | 112.6 | 111.6 | 119.3 | 77,680 | 8,879,859 | 114.31 | 112.2 | 112.2 | 112.6 | 111.6 | 119.3 | 77,680 | 114.31 | -2.26% |
| 2025-11-06 | 0 | 114.8 | 114.8 | 115.7 | 114.0 | 121.6 | 60,488 | 7,111,576 | 117.57 | 114.8 | 114.8 | 115.7 | 114.0 | 121.6 | 60,488 | 117.57 | -3.77% |
| 2025-11-05 | 0 | 119.3 | 119.3 | 119.7 | 118.8 | 123.9 | 53,002 | 6,379,591 | 120.37 | 119.3 | 119.3 | 119.7 | 118.8 | 123.9 | 53,002 | 120.37 | -2.21% |
| 2025-11-04 | 0 | 122.0 | 121.8 | 122.0 | 119.8 | 128.8 | 90,388 | 11,120,580 | 123.03 | 122.0 | 121.8 | 122.0 | 119.8 | 128.8 | 90,388 | 123.03 | -3.86% |
| 2025-11-03 | 0 | 126.9 | 126.7 | 126.9 | 125.0 | 135.3 | 69,363 | 8,854,731 | 127.66 | 126.9 | 126.7 | 126.9 | 125.0 | 135.3 | 69,363 | 127.66 | -4.30% |
| 2025-10-31 | 0 | 132.6 | 132.6 | 132.8 | 130.2 | 138.7 | 109,800 | 14,649,088 | 133.42 | 132.6 | 132.6 | 132.8 | 130.2 | 138.7 | 109,800 | 133.42 | -0.90% |
| 2025-10-30 | 0 | 133.8 | 133.8 | 137.4 | 133.8 | 138.2 | 37,212 | 5,052,578 | 135.78 | 133.8 | 133.8 | 137.4 | 133.8 | 138.2 | 37,212 | 135.78 | -1.33% |
| 2025-10-28 | 0 | 135.6 | 135.1 | 135.6 | 134.4 | 140.6 | 56,360 | 7,754,903 | 137.60 | 135.6 | 135.1 | 135.6 | 134.4 | 140.6 | 56,360 | 137.60 | -1.81% |
| 2025-10-27 | 0 | 138.1 | 138.1 | 138.7 | 133.0 | 147.0 | 177,301 | 24,947,550 | 140.71 | 138.1 | 138.1 | 138.7 | 133.0 | 147.0 | 177,301 | 140.71 | 4.70% |
| 2025-10-24 | 0 | 131.9 | 130.9 | 131.9 | 130.2 | 132.8 | 23,016 | 3,027,894 | 131.56 | 131.9 | 130.9 | 131.9 | 130.2 | 132.8 | 23,016 | 131.56 | 2.09% |
| 2025-10-23 | 0 | 129.2 | 129.2 | 130.2 | 124.8 | 135.7 | 67,091 | 8,602,311 | 128.22 | 129.2 | 129.2 | 130.2 | 124.8 | 135.7 | 67,091 | 128.22 | -1.22% |
| 2025-10-22 | 0 | 130.8 | 130.8 | 133.4 | 130.8 | 141.0 | 79,999 | 10,791,726 | 134.90 | 130.8 | 130.8 | 133.4 | 130.8 | 141.0 | 79,999 | 134.90 | -7.23% |
| 2025-10-21 | 0 | 141.0 | 140.0 | 141.0 | 140.0 | 144.0 | 125,900 | 17,917,476 | 142.32 | 141.0 | 140.0 | 141.0 | 140.0 | 144.0 | 125,900 | 142.32 | 0.14% |
| 2025-10-20 | 0 | 140.8 | 140.7 | 141.4 | 138.1 | 142.9 | 48,508 | 6,853,993 | 141.30 | 140.8 | 140.7 | 141.4 | 138.1 | 142.9 | 48,508 | 141.30 | 1.00% |
| 2025-10-17 | 0 | 139.4 | 138.9 | 139.5 | 137.5 | 141.2 | 53,853 | 7,476,453 | 138.83 | 139.4 | 138.9 | 139.5 | 137.5 | 141.2 | 53,853 | 138.83 | -1.41% |
| 2025-10-16 | 0 | 141.4 | 141.4 | 141.7 | 140.2 | 144.7 | 59,587 | 8,460,546 | 141.99 | 141.4 | 141.4 | 141.7 | 140.2 | 144.7 | 59,587 | 141.99 | -1.53% |
| 2025-10-15 | 0 | 143.6 | 143.6 | 144.1 | 138.7 | 146.6 | 80,480 | 11,596,897 | 144.10 | 143.6 | 143.6 | 144.1 | 138.7 | 146.6 | 80,480 | 144.10 | 1.34% |
| 2025-10-14 | 0 | 141.7 | 141.7 | 143.2 | 141.0 | 149.0 | 112,040 | 16,125,581 | 143.93 | 141.7 | 141.7 | 143.2 | 141.0 | 149.0 | 112,040 | 143.93 | 1.29% |
| 2025-10-13 | 0 | 139.9 | 139.5 | 140.0 | 137.5 | 142.7 | 25,480 | 3,562,471 | 139.81 | 139.9 | 139.5 | 140.0 | 137.5 | 142.7 | 25,480 | 139.81 | -0.57% |
| 2025-10-10 | 0 | 140.7 | 140.3 | 140.7 | 137.5 | 144.7 | 63,652 | 8,915,019 | 140.06 | 140.7 | 140.3 | 140.7 | 137.5 | 144.7 | 63,652 | 140.06 | -3.10% |
| 2025-10-09 | 0 | 145.2 | 145.0 | 145.2 | 143.7 | 151.8 | 422,621 | 61,653,790 | 145.88 | 145.2 | 145.0 | 145.2 | 143.7 | 151.8 | 422,621 | 145.88 | -3.14% |
| 2025-10-08 | 0 | 149.9 | 149.4 | 150.4 | 137.5 | 154.2 | 11,000 | 1,619,520 | 147.23 | 149.9 | 149.4 | 150.4 | 137.5 | 154.2 | 11,000 | 147.23 | 0.60% |
| 2025-10-06 | 0 | 149.0 | 149.0 | 150.7 | 148.0 | 163.3 | 7,686 | 1,161,919 | 151.17 | 149.0 | 149.0 | 150.7 | 148.0 | 163.3 | 7,686 | 151.17 | -2.17% |
| 2025-10-03 | 0 | 152.3 | 150.7 | 152.3 | 148.1 | 152.7 | 10,581 | 1,593,282 | 150.58 | 152.3 | 150.7 | 152.3 | 148.1 | 152.7 | 10,581 | 150.58 | -0.52% |
| 2025-10-02 | 0 | 153.1 | 151.5 | 153.1 | 147.1 | 162.3 | 8,337 | 1,258,268 | 150.93 | 153.1 | 151.5 | 153.1 | 147.1 | 162.3 | 8,337 | 150.93 | -1.23% |
| 2025-09-30 | 0 | 155.0 | 155.0 | 155.3 | 154.4 | 162.9 | 37,520 | 5,879,318 | 156.70 | 155.0 | 155.0 | 155.3 | 154.4 | 162.9 | 37,520 | 156.70 | -2.82% |
| 2025-09-29 | 0 | 159.5 | 159.3 | 159.6 | 147.1 | 166.4 | 72,508 | 11,584,463 | 159.77 | 159.5 | 159.3 | 159.6 | 147.1 | 166.4 | 72,508 | 159.77 | -0.13% |
| 2025-09-26 | 1 | - | - | - | - | - | 0 | 0 | - | 159.7 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-25 | 0 | 159.7 | 159.7 | 160.1 | 158.2 | 162.2 | 53,181 | 8,510,348 | 160.03 | 159.7 | 159.7 | 160.1 | 158.2 | 162.2 | 53,181 | 160.03 | 0.82% |
| 2025-09-24 | 0 | 158.4 | 158.4 | 160.0 | 158.0 | 167.3 | 130,238 | 20,902,641 | 160.50 | 158.4 | 158.4 | 160.0 | 158.0 | 167.3 | 130,238 | 160.50 | -6.82% |
| 2025-09-23 | 0 | 170.0 | 169.8 | 170.0 | 165.0 | 180.7 | 314,907 | 51,529,714 | 163.63 | 170.0 | 169.8 | 170.0 | 165.0 | 180.7 | 314,907 | 163.63 | -3.57% |
| 2025-09-22 | 0 | 176.3 | 176.0 | 176.3 | 169.1 | 193.8 | 201,422 | 36,989,391 | 183.64 | 176.3 | 176.0 | 176.3 | 169.1 | 193.8 | 201,422 | 183.64 | -4.03% |
| 2025-09-19 | 0 | 183.7 | 183.7 | 184.0 | 171.8 | 220.0 | 325,580 | 61,241,998 | 188.10 | 183.7 | 183.7 | 184.0 | 171.8 | 220.0 | 325,580 | 188.10 | -6.66% |
| 2025-09-18 | 0 | 196.8 | 196.0 | 196.8 | 165.1 | 251.2 | 1,111,484 | 227,946,730 | 205.08 | 196.8 | 196.0 | 196.8 | 165.1 | 251.2 | 1,111,484 | 205.08 | 18.34% |
| 2025-09-17 | 0 | 166.3 | 163.6 | 166.3 | 162.3 | 168.0 | 37,702 | 6,189,317 | 164.16 | 166.3 | 163.6 | 166.3 | 162.3 | 168.0 | 37,702 | 164.16 | 1.46% |
| 2025-09-16 | 0 | 163.9 | 162.2 | 163.9 | 160.1 | 172.2 | 85,298 | 13,970,947 | 163.79 | 163.9 | 162.2 | 163.9 | 160.1 | 172.2 | 85,298 | 163.79 | -3.70% |
| 2025-09-15 | 0 | 170.2 | 170.1 | 170.2 | 161.0 | 171.3 | 115,360 | 19,209,344 | 166.52 | 170.2 | 170.1 | 170.2 | 161.0 | 171.3 | 115,360 | 166.52 | 6.04% |
| 2025-09-12 | 0 | 160.5 | 160.3 | 160.5 | 149.0 | 174.9 | 177,640 | 28,534,018 | 160.63 | 160.5 | 160.3 | 160.5 | 149.0 | 174.9 | 177,640 | 160.63 | 6.93% |
| 2025-09-11 | 0 | 150.1 | 149.0 | 150.1 | 140.5 | 150.1 | 51,760 | 7,566,250 | 146.18 | 150.1 | 149.0 | 150.1 | 140.5 | 150.1 | 51,760 | 146.18 | 4.31% |
| 2025-09-10 | 0 | 143.9 | 142.7 | 143.9 | 139.8 | 145.5 | 51,260 | 7,342,696 | 143.24 | 143.9 | 142.7 | 143.9 | 139.8 | 145.5 | 51,260 | 143.24 | 0.70% |
| 2025-09-09 | 0 | 142.9 | 141.6 | 142.9 | 139.4 | 146.8 | 41,100 | 5,825,422 | 141.74 | 142.9 | 141.6 | 142.9 | 139.4 | 146.8 | 41,100 | 141.74 | -1.45% |
| 2025-09-08 | 0 | 145.0 | 144.8 | 145.0 | 140.5 | 145.2 | 40,980 | 5,874,106 | 143.34 | 145.0 | 144.8 | 145.0 | 140.5 | 145.2 | 40,980 | 143.34 | 3.06% |
| 2025-09-05 | 0 | 140.7 | 140.0 | 140.7 | 138.0 | 143.1 | 41,632 | 5,841,291 | 140.31 | 140.7 | 140.0 | 140.7 | 138.0 | 143.1 | 41,632 | 140.31 | 0.36% |
| 2025-09-04 | 0 | 140.2 | 139.8 | 140.2 | 138.1 | 144.1 | 40,420 | 5,646,252 | 139.69 | 140.2 | 139.8 | 140.2 | 138.1 | 144.1 | 40,420 | 139.69 | -1.75% |
| 2025-09-03 | 0 | 142.7 | 142.6 | 142.7 | 139.6 | 147.4 | 55,460 | 7,970,718 | 143.72 | 142.7 | 142.6 | 142.7 | 139.6 | 147.4 | 55,460 | 143.72 | -1.72% |
| 2025-09-02 | 0 | 145.2 | 145.2 | 146.0 | 145.1 | 150.0 | 36,763 | 5,391,365 | 146.65 | 145.2 | 145.2 | 146.0 | 145.1 | 150.0 | 36,763 | 146.65 | -1.49% |
| 2025-09-01 | 0 | 147.4 | 147.0 | 147.4 | 145.0 | 150.4 | 12,329 | 1,829,788 | 148.41 | 147.4 | 147.0 | 147.4 | 145.0 | 150.4 | 12,329 | 148.41 | 0.27% |
| 2025-08-29 | 0 | 147.0 | 147.0 | 149.0 | 145.5 | 149.9 | 21,900 | 3,247,190 | 148.27 | 147.0 | 147.0 | 149.0 | 145.5 | 149.9 | 21,900 | 148.27 | -0.20% |
| 2025-08-28 | 0 | 147.3 | 147.3 | 148.0 | 143.7 | 153.5 | 42,560 | 6,279,814 | 147.55 | 147.3 | 147.3 | 148.0 | 143.7 | 153.5 | 42,560 | 147.55 | -4.47% |
| 2025-08-27 | 0 | 154.2 | 153.3 | 154.2 | 153.0 | 159.3 | 35,026 | 5,471,634 | 156.22 | 154.2 | 153.3 | 154.2 | 153.0 | 159.3 | 35,026 | 156.22 | 0.00% |
| 2025-08-26 | 0 | 154.2 | 154.1 | 154.2 | 151.0 | 156.6 | 30,519 | 4,716,187 | 154.53 | 154.2 | 154.1 | 154.2 | 151.0 | 156.6 | 30,519 | 154.53 | -1.28% |
| 2025-08-25 | 0 | 156.2 | 156.2 | 156.3 | 153.2 | 156.8 | 36,786 | 5,720,268 | 155.50 | 156.2 | 156.2 | 156.3 | 153.2 | 156.8 | 36,786 | 155.50 | 1.03% |
| 2025-08-22 | 0 | 154.6 | 154.2 | 154.6 | 152.8 | 154.9 | 36,240 | 5,578,468 | 153.93 | 154.6 | 154.2 | 154.6 | 152.8 | 154.9 | 36,240 | 153.93 | 0.65% |
| 2025-08-21 | 0 | 153.6 | 152.4 | 153.6 | 151.0 | 154.2 | 40,838 | 6,228,761 | 152.52 | 153.6 | 152.4 | 153.6 | 151.0 | 154.2 | 40,838 | 152.52 | 0.52% |
| 2025-08-20 | 0 | 152.8 | 152.6 | 152.8 | 150.8 | 156.0 | 35,660 | 5,456,066 | 153.00 | 152.8 | 152.6 | 152.8 | 150.8 | 156.0 | 35,660 | 153.00 | -1.23% |
| 2025-08-19 | 0 | 154.7 | 154.7 | 154.8 | 154.0 | 162.7 | 52,160 | 8,205,316 | 157.31 | 154.7 | 154.7 | 154.8 | 154.0 | 162.7 | 52,160 | 157.31 | -1.53% |
| 2025-08-18 | 0 | 157.1 | 157.1 | 157.4 | 153.6 | 159.0 | 40,860 | 6,367,838 | 155.85 | 157.1 | 157.1 | 157.4 | 153.6 | 159.0 | 40,860 | 155.85 | -0.32% |
| 2025-08-15 | 0 | 157.6 | 156.5 | 157.8 | 155.0 | 157.9 | 42,102 | 6,601,547 | 156.80 | 157.6 | 156.5 | 157.8 | 155.0 | 157.9 | 42,102 | 156.80 | 1.35% |
| 2025-08-14 | 0 | 155.5 | 155.0 | 155.5 | 153.6 | 162.0 | 40,860 | 6,421,618 | 157.16 | 155.5 | 155.0 | 155.5 | 153.6 | 162.0 | 40,860 | 157.16 | -2.93% |
| 2025-08-13 | 0 | 160.2 | 160.0 | 160.2 | 159.4 | 164.1 | 48,760 | 7,896,156 | 161.94 | 160.2 | 160.0 | 160.2 | 159.4 | 164.1 | 48,760 | 161.94 | -0.80% |
| 2025-08-12 | 0 | 161.5 | 161.5 | 162.7 | 161.4 | 165.1 | 74,228 | 12,129,519 | 163.41 | 161.5 | 161.5 | 162.7 | 161.4 | 165.1 | 74,228 | 163.41 | -1.04% |
| 2025-08-11 | 0 | 163.2 | 162.8 | 163.2 | 161.2 | 165.4 | 60,660 | 9,869,586 | 162.70 | 163.2 | 162.8 | 163.2 | 161.2 | 165.4 | 60,660 | 162.70 | 1.18% |
| 2025-08-08 | 0 | 161.3 | 161.3 | 161.4 | 157.9 | 177.2 | 64,360 | 10,727,690 | 166.68 | 161.3 | 161.3 | 161.4 | 157.9 | 177.2 | 64,360 | 166.68 | -3.41% |
| 2025-08-07 | 0 | 167.0 | 165.9 | 167.0 | 163.8 | 168.1 | 83,680 | 13,864,934 | 165.69 | 167.0 | 165.9 | 167.0 | 163.8 | 168.1 | 83,680 | 165.69 | 1.33% |
| 2025-08-06 | 0 | 164.8 | 164.8 | 164.9 | 160.0 | 165.8 | 81,296 | 13,370,948 | 164.47 | 164.8 | 164.8 | 164.9 | 160.0 | 165.8 | 81,296 | 164.47 | 1.42% |
| 2025-08-05 | 0 | 162.5 | 162.4 | 163.6 | 158.4 | 166.5 | 136,080 | 21,350,138 | 156.89 | 162.5 | 162.4 | 163.6 | 158.4 | 166.5 | 136,080 | 156.89 | 0.68% |
| 2025-08-04 | 0 | 161.4 | 161.4 | 162.0 | 155.1 | 169.7 | 52,900 | 8,624,560 | 163.04 | 161.4 | 161.4 | 162.0 | 155.1 | 169.7 | 52,900 | 163.04 | 2.87% |
| 2025-08-01 | 0 | 156.9 | 156.8 | 156.9 | 154.1 | 171.0 | 58,480 | 9,318,334 | 159.34 | 156.9 | 156.8 | 156.9 | 154.1 | 171.0 | 58,480 | 159.34 | -8.08% |
| 2025-07-31 | 0 | 170.7 | 167.1 | 170.7 | 163.8 | 172.8 | 81,760 | 13,853,348 | 169.44 | 170.7 | 167.1 | 170.7 | 163.8 | 172.8 | 81,760 | 169.44 | 2.65% |
| 2025-07-30 | 0 | 166.3 | 165.0 | 166.3 | 161.5 | 168.9 | 83,527 | 13,869,484 | 166.05 | 166.3 | 165.0 | 166.3 | 161.5 | 168.9 | 83,527 | 166.05 | 1.40% |
| 2025-07-29 | 0 | 164.0 | 164.0 | 165.0 | 163.9 | 169.4 | 82,480 | 13,687,246 | 165.95 | 164.0 | 164.0 | 165.0 | 163.9 | 169.4 | 82,480 | 165.95 | -3.19% |
| 2025-07-28 | 0 | 169.4 | 168.0 | 169.4 | 164.8 | 173.7 | 95,380 | 16,029,116 | 168.06 | 169.4 | 168.0 | 169.4 | 164.8 | 173.7 | 95,380 | 168.06 | -0.47% |
| 2025-07-25 | 0 | 170.2 | 169.1 | 170.6 | 167.5 | 171.0 | 78,611 | 13,337,060 | 169.66 | 170.2 | 169.1 | 170.6 | 167.5 | 171.0 | 78,611 | 169.66 | 0.12% |
| 2025-07-24 | 0 | 170.0 | 169.9 | 170.0 | 169.5 | 177.2 | 86,281 | 15,002,464 | 173.88 | 170.0 | 169.9 | 170.0 | 169.5 | 177.2 | 86,281 | 173.88 | -1.45% |
| 2025-07-23 | 0 | 172.5 | 172.0 | 172.7 | 169.0 | 176.0 | 80,140 | 13,834,816 | 172.63 | 172.5 | 172.0 | 172.7 | 169.0 | 176.0 | 80,140 | 172.63 | -0.17% |
| 2025-07-22 | 0 | 172.8 | 172.8 | 173.0 | 170.6 | 179.5 | 81,156 | 14,121,126 | 174.00 | 172.8 | 172.8 | 173.0 | 170.6 | 179.5 | 81,156 | 174.00 | -2.59% |
| 2025-07-21 | 0 | 177.4 | 176.8 | 177.4 | 172.0 | 182.8 | 83,094 | 14,764,962 | 177.69 | 177.4 | 176.8 | 177.4 | 172.0 | 182.8 | 83,094 | 177.69 | -1.44% |
| 2025-07-18 | 0 | 180.0 | 179.9 | 180.0 | 175.6 | 183.4 | 74,120 | 13,320,316 | 179.71 | 180.0 | 179.9 | 180.0 | 175.6 | 183.4 | 74,120 | 179.71 | 2.62% |
| 2025-07-17 | 0 | 175.4 | 175.4 | 176.7 | 169.5 | 177.9 | 193,040 | 30,752,385 | 159.31 | 175.4 | 175.4 | 176.7 | 169.5 | 177.9 | 193,040 | 159.31 | 1.98% |
| 2025-07-16 | 0 | 172.0 | 171.5 | 172.9 | 167.1 | 176.7 | 38,342 | 6,645,177 | 173.31 | 172.0 | 171.5 | 172.9 | 167.1 | 176.7 | 38,342 | 173.31 | 1.18% |
| 2025-07-15 | 0 | 170.0 | 169.9 | 170.0 | 166.2 | 170.4 | 37,980 | 6,431,628 | 169.34 | 170.0 | 169.9 | 170.0 | 166.2 | 170.4 | 37,980 | 169.34 | 1.31% |
| 2025-07-14 | 0 | 167.8 | 167.0 | 167.8 | 163.5 | 175.3 | 47,575 | 8,099,902 | 170.26 | 167.8 | 167.0 | 167.8 | 163.5 | 175.3 | 47,575 | 170.26 | -0.89% |
| 2025-07-11 | 0 | 169.3 | 167.8 | 169.5 | 164.5 | 170.7 | 31,860 | 5,348,966 | 167.89 | 169.3 | 167.8 | 169.5 | 164.5 | 170.7 | 31,860 | 167.89 | 1.80% |
| 2025-07-10 | 0 | 166.3 | 166.3 | 167.7 | 164.4 | 178.8 | 44,060 | 7,484,544 | 169.87 | 166.3 | 166.3 | 167.7 | 164.4 | 178.8 | 44,060 | 169.87 | -2.81% |
| 2025-07-09 | 0 | 171.1 | 169.4 | 171.1 | 167.2 | 171.3 | 42,140 | 7,160,004 | 169.91 | 171.1 | 169.4 | 171.1 | 167.2 | 171.3 | 42,140 | 169.91 | 1.54% |
| 2025-07-08 | 0 | 168.5 | 168.5 | 169.2 | 161.0 | 171.8 | 40,560 | 6,806,340 | 167.81 | 168.5 | 168.5 | 169.2 | 161.0 | 171.8 | 40,560 | 167.81 | 0.60% |
| 2025-07-07 | 0 | 167.5 | 167.4 | 167.5 | 166.8 | 176.0 | 38,580 | 6,570,314 | 170.30 | 167.5 | 167.4 | 167.5 | 166.8 | 176.0 | 38,580 | 170.30 | -2.95% |
| 2025-07-04 | 0 | 172.6 | 172.4 | 172.6 | 172.0 | 179.0 | 45,520 | 8,018,120 | 176.14 | 172.6 | 172.4 | 172.6 | 172.0 | 179.0 | 45,520 | 176.14 | -2.49% |
| 2025-07-03 | 0 | 177.0 | 176.2 | 177.1 | 175.7 | 182.2 | 42,240 | 7,527,962 | 178.22 | 177.0 | 176.2 | 177.1 | 175.7 | 182.2 | 42,240 | 178.22 | 0.51% |
| 2025-07-02 | 0 | 176.1 | 176.1 | 176.6 | 171.0 | 182.0 | 41,331 | 7,418,821 | 179.50 | 176.1 | 176.1 | 176.6 | 171.0 | 182.0 | 41,331 | 179.50 | -1.95% |
| 2025-06-30 | 0 | 179.6 | 179.6 | 179.9 | 173.0 | 181.4 | 45,780 | 8,132,518 | 177.64 | 179.6 | 179.6 | 179.9 | 173.0 | 181.4 | 45,780 | 177.64 | -0.22% |
| 2025-06-27 | 0 | 180.0 | 178.4 | 180.0 | 176.0 | 180.5 | 43,669 | 7,808,830 | 178.82 | 180.0 | 178.4 | 180.0 | 176.0 | 180.5 | 43,669 | 178.82 | 1.01% |
| 2025-06-26 | 0 | 178.2 | 177.2 | 178.2 | 174.8 | 184.0 | 40,020 | 7,176,164 | 179.31 | 178.2 | 177.2 | 178.2 | 174.8 | 184.0 | 40,020 | 179.31 | -2.09% |
| 2025-06-25 | 0 | 182.0 | 180.7 | 182.0 | 178.8 | 187.5 | 44,900 | 8,175,946 | 182.09 | 182.0 | 180.7 | 182.0 | 178.8 | 187.5 | 44,900 | 182.09 | -1.30% |
| 2025-06-24 | 0 | 184.4 | 184.4 | 184.5 | 178.8 | 195.9 | 195,960 | 34,172,260 | 174.38 | 184.4 | 184.4 | 184.5 | 178.8 | 195.9 | 195,960 | 174.38 | -4.70% |
| 2025-06-23 | 0 | 193.5 | 193.5 | 194.6 | 193.4 | 203.4 | 17,747 | 3,487,292 | 196.50 | 193.5 | 193.5 | 194.6 | 193.4 | 203.4 | 17,747 | 196.50 | -4.87% |
| 2025-06-20 | 0 | 203.4 | 203.4 | 203.8 | 191.3 | 203.4 | 73,122 | 14,614,415 | 199.86 | 203.4 | 203.4 | 203.8 | 191.3 | 203.4 | 73,122 | 199.86 | 3.78% |
| 2025-06-19 | 0 | 196.0 | 194.2 | 196.2 | 190.5 | 198.4 | 38,767 | 7,551,190 | 194.78 | 196.0 | 194.2 | 196.2 | 190.5 | 198.4 | 38,767 | 194.78 | 0.46% |
| 2025-06-18 | 0 | 195.1 | 195.1 | 196.6 | 188.1 | 200.2 | 40,114 | 7,868,762 | 196.16 | 195.1 | 195.1 | 196.6 | 188.1 | 200.2 | 40,114 | 196.16 | -0.36% |
| 2025-06-17 | 0 | 195.8 | 195.8 | 200.2 | 194.1 | 202.4 | 40,277 | 7,964,556 | 197.74 | 195.8 | 195.8 | 200.2 | 194.1 | 202.4 | 40,277 | 197.74 | -1.36% |
| 2025-06-16 | 0 | 198.5 | 198.5 | 199.3 | 189.8 | 209.8 | 47,582 | 9,483,015 | 199.30 | 198.5 | 198.5 | 199.3 | 189.8 | 209.8 | 47,582 | 199.30 | 1.22% |
| 2025-06-13 | 0 | 196.1 | 196.1 | 196.9 | 191.6 | 207.0 | 40,300 | 7,998,248 | 198.47 | 196.1 | 196.1 | 196.9 | 191.6 | 207.0 | 40,300 | 198.47 | -5.99% |
| 2025-06-12 | 0 | 208.6 | 204.6 | 208.6 | 202.0 | 216.0 | 50,640 | 10,498,764 | 207.32 | 208.6 | 204.6 | 208.6 | 202.0 | 216.0 | 50,640 | 207.32 | -1.32% |
| 2025-06-11 | 0 | 211.4 | 211.4 | 212.0 | 192.9 | 230.0 | 239,812 | 48,679,296 | 202.99 | 211.4 | 211.4 | 212.0 | 192.9 | 230.0 | 239,812 | 202.99 | -0.38% |
| 2025-06-10 | 0 | 212.2 | 205.0 | 212.2 | 204.6 | 212.8 | 23,400 | 4,888,896 | 208.93 | 212.2 | 205.0 | 212.2 | 204.6 | 212.8 | 23,400 | 208.93 | 0.38% |
| 2025-06-09 | 0 | 211.4 | 211.4 | 212.6 | 210.2 | 218.6 | 14,100 | 2,993,740 | 212.32 | 211.4 | 211.4 | 212.6 | 210.2 | 218.6 | 14,100 | 212.32 | -1.67% |
| 2025-06-06 | 0 | 215.0 | 215.2 | 216.8 | 211.4 | 226.0 | 20,300 | 4,431,516 | 218.30 | 215.0 | 215.2 | 216.8 | 211.4 | 226.0 | 20,300 | 218.30 | -0.37% |
| 2025-06-05 | 0 | 215.8 | 215.8 | 218.0 | 207.8 | 235.0 | 83,883 | 18,568,209 | 221.36 | 215.8 | 215.8 | 218.0 | 207.8 | 235.0 | 83,883 | 221.36 | 5.27% |
| 2025-06-04 | 0 | 205.0 | 205.0 | 206.4 | 202.2 | 214.6 | 25,100 | 5,186,796 | 206.65 | 205.0 | 205.0 | 206.4 | 202.2 | 214.6 | 25,100 | 206.65 | -0.68% |
| 2025-06-03 | 0 | 206.4 | 206.4 | 208.2 | 200.4 | 217.8 | 11,257 | 2,346,005 | 208.40 | 206.4 | 206.4 | 208.2 | 200.4 | 217.8 | 11,257 | 208.40 | -5.32% |
| 2025-06-02 | 0 | 218.0 | 214.4 | 219.8 | 204.2 | 220.0 | 2,060 | 437,280 | 212.27 | 218.0 | 214.4 | 219.8 | 204.2 | 220.0 | 2,060 | 212.27 | 4.61% |
| 2025-05-30 | 0 | 208.4 | 208.4 | 218.8 | 208.4 | 221.8 | 8,460 | 1,819,560 | 215.08 | 208.4 | 208.4 | 218.8 | 208.4 | 221.8 | 8,460 | 215.08 | -5.27% |
| 2025-05-29 | 0 | 220.0 | 219.2 | 220.0 | 212.8 | 231.8 | 24,240 | 5,282,440 | 217.92 | 220.0 | 219.2 | 220.0 | 212.8 | 231.8 | 24,240 | 217.92 | -2.65% |
| 2025-05-28 | 0 | 226.0 | 225.0 | 226.0 | 223.6 | 255.6 | 23,220 | 5,400,476 | 232.58 | 226.0 | 225.0 | 226.0 | 223.6 | 255.6 | 23,220 | 232.58 | -6.61% |
| 2025-05-27 | 0 | 242.0 | 241.0 | 242.0 | 234.6 | 260.0 | 29,360 | 7,144,732 | 243.35 | 242.0 | 241.0 | 242.0 | 234.6 | 260.0 | 29,360 | 243.35 | -4.95% |
| 2025-05-26 | 0 | 254.6 | 252.0 | 255.6 | 246.4 | 264.8 | 17,360 | 4,442,522 | 255.91 | 254.6 | 252.0 | 255.6 | 246.4 | 264.8 | 17,360 | 255.91 | -1.47% |
| 2025-05-23 | 0 | 258.4 | 257.4 | 258.4 | 245.6 | 267.4 | 39,856 | 10,294,835 | 258.30 | 258.4 | 257.4 | 258.4 | 245.6 | 267.4 | 39,856 | 258.30 | 0.23% |
| 2025-05-22 | 0 | 257.8 | 255.0 | 257.8 | 232.4 | 267.4 | 173,080 | 44,456,352 | 256.85 | 257.8 | 255.0 | 257.8 | 232.4 | 267.4 | 173,080 | 256.85 | 10.93% |
| 2025-05-21 | 0 | 232.4 | 230.4 | 232.4 | 227.0 | 236.6 | 26,920 | 6,253,784 | 232.31 | 232.4 | 230.4 | 232.4 | 227.0 | 236.6 | 26,920 | 232.31 | 3.29% |
| 2025-05-20 | 0 | 225.0 | 222.0 | 225.0 | 214.2 | 240.0 | 62,600 | 13,814,608 | 220.68 | 225.0 | 222.0 | 225.0 | 214.2 | 240.0 | 62,600 | 220.68 | -1.57% |
| 2025-05-19 | 0 | 228.6 | 223.8 | 228.6 | 220.0 | 245.2 | 52,760 | 12,232,068 | 231.84 | 228.6 | 223.8 | 228.6 | 220.0 | 245.2 | 52,760 | 231.84 | -0.26% |
| 2025-05-16 | 0 | 229.2 | 229.2 | 229.8 | 210.8 | 235.0 | 232,620 | 52,053,204 | 223.77 | 229.2 | 229.2 | 229.8 | 210.8 | 235.0 | 232,620 | 223.77 | 6.70% |
| 2025-05-15 | 0 | 214.8 | 214.4 | 214.8 | 193.2 | 230.8 | 170,840 | 36,025,918 | 210.88 | 214.8 | 214.4 | 214.8 | 193.2 | 230.8 | 170,840 | 210.88 | 9.59% |
| 2025-05-14 | 0 | 196.0 | 194.6 | 196.0 | 190.3 | 197.9 | 48,100 | 9,382,638 | 195.07 | 196.0 | 194.6 | 196.0 | 190.3 | 197.9 | 48,100 | 195.07 | 0.41% |
| 2025-05-13 | 0 | 195.2 | 191.1 | 195.2 | 189.8 | 197.9 | 52,160 | 10,134,972 | 194.31 | 195.2 | 191.1 | 195.2 | 189.8 | 197.9 | 52,160 | 194.31 | 2.85% |
| 2025-05-12 | 0 | 189.8 | 188.6 | 189.9 | 181.7 | 197.7 | 135,720 | 25,839,966 | 190.39 | 189.8 | 188.6 | 189.9 | 181.7 | 197.7 | 135,720 | 190.39 | 4.92% |
| 2025-05-09 | 0 | 180.9 | 180.4 | 180.9 | 178.3 | 191.1 | 39,071 | 7,172,743 | 183.58 | 180.9 | 180.4 | 180.9 | 178.3 | 191.1 | 39,071 | 183.58 | -2.16% |
| 2025-05-08 | 0 | 184.9 | 184.9 | 185.2 | 178.1 | 191.7 | 50,603 | 9,344,718 | 184.67 | 184.9 | 184.9 | 185.2 | 178.1 | 191.7 | 50,603 | 184.67 | 1.43% |
| 2025-05-07 | 0 | 182.3 | 182.0 | 182.3 | 168.8 | 193.7 | 120,580 | 22,349,444 | 185.35 | 182.3 | 182.0 | 182.3 | 168.8 | 193.7 | 120,580 | 185.35 | 1.33% |
| 2025-05-06 | 0 | 179.9 | 179.2 | 179.9 | 167.5 | 188.9 | 147,787 | 26,312,173 | 178.04 | 179.9 | 179.2 | 179.9 | 167.5 | 188.9 | 147,787 | 178.04 | 7.72% |
| 2025-05-02 | 0 | 167.0 | 165.4 | 169.6 | 165.6 | 170.0 | 22,200 | 3,743,738 | 168.64 | 167.0 | 165.4 | 169.6 | 165.6 | 170.0 | 22,200 | 168.64 | 0.85% |
| 2025-04-30 | 0 | 165.6 | 165.6 | 166.3 | 162.3 | 169.8 | 41,660 | 6,908,674 | 165.83 | 165.6 | 165.6 | 166.3 | 162.3 | 169.8 | 41,660 | 165.83 | 0.06% |
| 2025-04-29 | 0 | 165.5 | 165.2 | 165.5 | 161.2 | 177.0 | 104,651 | 17,714,178 | 169.27 | 165.5 | 165.2 | 165.5 | 161.2 | 177.0 | 104,651 | 169.27 | 0.36% |
| 2025-04-28 | 0 | 164.9 | 164.9 | 165.5 | 148.0 | 184.0 | 185,354 | 31,098,921 | 167.78 | 164.9 | 164.9 | 165.5 | 148.0 | 184.0 | 185,354 | 167.78 | 4.50% |
| 2025-04-25 | 0 | 157.8 | 157.8 | 157.9 | 156.0 | 166.1 | 53,300 | 8,534,310 | 160.12 | 157.8 | 157.8 | 157.9 | 156.0 | 166.1 | 53,300 | 160.12 | -1.37% |
| 2025-04-24 | 0 | 160.0 | 159.3 | 160.0 | 158.0 | 172.7 | 102,580 | 16,741,230 | 163.20 | 160.0 | 159.3 | 160.0 | 158.0 | 172.7 | 102,580 | 163.20 | 1.33% |
| 2025-04-23 | 0 | 157.9 | 157.9 | 158.2 | 150.9 | 195.8 | 428,240 | 73,282,344 | 171.12 | 157.9 | 157.9 | 158.2 | 150.9 | 195.8 | 428,240 | 171.12 | 7.41% |
| 2025-04-22 | 0 | 147.0 | 147.0 | 148.4 | 145.0 | 156.0 | 72,599 | 10,795,046 | 148.69 | 147.0 | 147.0 | 148.4 | 145.0 | 156.0 | 72,599 | 148.69 | -6.31% |
| 2025-04-17 | 0 | 156.9 | 156.9 | 161.2 | 156.0 | 179.5 | 191,220 | 32,484,762 | 169.88 | 156.9 | 156.9 | 161.2 | 156.0 | 179.5 | 191,220 | 169.88 | -4.27% |
| 2025-04-16 | 0 | 163.9 | 163.8 | 163.9 | 144.1 | 191.2 | 389,460 | 65,979,112 | 169.41 | 163.9 | 163.8 | 163.9 | 144.1 | 191.2 | 389,460 | 169.41 | 10.30% |
| 2025-04-15 | 0 | 148.6 | 147.2 | 148.6 | 142.4 | 149.9 | 18,240 | 2,685,860 | 147.25 | 148.6 | 147.2 | 148.6 | 142.4 | 149.9 | 18,240 | 147.25 | -0.60% |
| 2025-04-14 | 0 | 149.5 | 149.5 | 149.8 | 137.0 | 154.5 | 29,677 | 4,379,939 | 147.59 | 149.5 | 149.5 | 149.8 | 137.0 | 154.5 | 29,677 | 147.59 | 3.10% |
| 2025-04-11 | 0 | 145.0 | 145.0 | 145.4 | 143.0 | 153.4 | 26,780 | 3,928,584 | 146.70 | 145.0 | 145.0 | 145.4 | 143.0 | 153.4 | 26,780 | 146.70 | -0.68% |
| 2025-04-10 | 0 | 146.0 | 146.0 | 146.3 | 142.0 | 159.8 | 67,457 | 10,098,556 | 149.70 | 146.0 | 146.0 | 146.3 | 142.0 | 159.8 | 67,457 | 149.70 | 5.04% |
| 2025-04-09 | 0 | 139.0 | 139.0 | 139.8 | 118.0 | 143.8 | 134,220 | 18,353,760 | 136.74 | 139.0 | 139.0 | 139.8 | 118.0 | 143.8 | 134,220 | 136.74 | 7.17% |
| 2025-04-08 | 0 | 129.7 | 129.1 | 129.7 | 122.0 | 139.1 | 83,776 | 10,768,541 | 128.54 | 129.7 | 129.1 | 129.7 | 122.0 | 139.1 | 83,776 | 128.54 | 2.37% |
| 2025-04-07 | 0 | 126.7 | 126.0 | 126.7 | 125.2 | 166.1 | 88,922 | 12,822,020 | 144.19 | 126.7 | 126.0 | 126.7 | 125.2 | 166.1 | 88,922 | 144.19 | -27.77% |
| 2025-04-03 | 0 | 175.4 | 175.4 | 176.9 | 166.1 | 185.0 | 54,389 | 9,542,790 | 175.45 | 175.4 | 175.4 | 176.9 | 166.1 | 185.0 | 54,389 | 175.45 | -0.06% |
| 2025-04-02 | 0 | 175.5 | 173.7 | 175.5 | 168.2 | 182.0 | 57,060 | 10,070,426 | 176.49 | 175.5 | 173.7 | 175.5 | 168.2 | 182.0 | 57,060 | 176.49 | 2.03% |
| 2025-04-01 | 0 | 172.0 | 170.8 | 172.0 | 170.0 | 183.1 | 87,540 | 15,498,436 | 177.04 | 172.0 | 170.8 | 172.0 | 170.0 | 183.1 | 87,540 | 177.04 | -3.91% |
| 2025-03-31 | 0 | 179.0 | 175.9 | 179.0 | 174.0 | 191.1 | 58,760 | 10,503,350 | 178.75 | 179.0 | 175.9 | 179.0 | 174.0 | 191.1 | 58,760 | 178.75 | -6.28% |
| 2025-03-28 | 0 | 191.0 | 191.0 | 192.0 | 184.1 | 205.0 | 88,740 | 17,182,107 | 193.62 | 191.0 | 191.0 | 192.0 | 184.1 | 205.0 | 88,740 | 193.62 | -4.50% |
| 2025-03-27 | 0 | 200.0 | 199.0 | 200.0 | 185.4 | 204.8 | 125,960 | 24,587,882 | 195.20 | 200.0 | 199.0 | 200.0 | 185.4 | 204.8 | 125,960 | 195.20 | 2.56% |
| 2025-03-26 | 0 | 195.0 | 193.9 | 195.0 | 184.0 | 219.0 | 315,578 | 63,170,123 | 200.17 | 195.0 | 193.9 | 195.0 | 184.0 | 219.0 | 315,578 | 200.17 | -3.37% |
| 2025-03-25 | 0 | 201.8 | 200.0 | 201.8 | 194.3 | 222.0 | 98,260 | 20,125,868 | 204.82 | 201.8 | 200.0 | 201.8 | 194.3 | 222.0 | 98,260 | 204.82 | -7.18% |
| 2025-03-24 | 0 | 217.4 | 217.2 | 217.4 | 216.2 | 253.8 | 115,380 | 26,219,520 | 227.24 | 217.4 | 217.2 | 217.4 | 216.2 | 253.8 | 115,380 | 227.24 | -10.90% |
| 2025-03-21 | 0 | 244.0 | 244.0 | 246.0 | 236.2 | 316.2 | 537,597 | 145,571,284 | 270.78 | 244.0 | 244.0 | 246.0 | 236.2 | 316.2 | 537,597 | 270.78 | -3.40% |
| 2025-03-20 | 0 | 252.6 | 252.6 | 264.6 | 248.4 | 289.8 | 135,820 | 35,731,714 | 263.08 | 252.6 | 252.6 | 264.6 | 248.4 | 289.8 | 135,820 | 263.08 | -10.74% |
| 2025-03-19 | 0 | 283.0 | 280.0 | 283.0 | 255.2 | 287.4 | 89,438 | 24,831,548 | 277.64 | 283.0 | 280.0 | 283.0 | 255.2 | 287.4 | 89,438 | 277.64 | 9.10% |
| 2025-03-18 | 0 | 259.4 | 259.4 | 263.0 | 256.0 | 280.4 | 79,160 | 20,902,992 | 264.06 | 259.4 | 259.4 | 263.0 | 256.0 | 280.4 | 79,160 | 264.06 | -3.21% |
| 2025-03-17 | 0 | 268.0 | 268.0 | 269.4 | 255.6 | 273.0 | 84,125 | 22,297,157 | 265.05 | 268.0 | 268.0 | 269.4 | 255.6 | 273.0 | 84,125 | 265.05 | 4.85% |
| 2025-03-14 | 0 | 255.6 | 255.6 | 257.2 | 236.2 | 270.0 | 141,760 | 36,540,200 | 257.76 | 255.6 | 255.6 | 257.2 | 236.2 | 270.0 | 141,760 | 257.76 | 2.90% |
| 2025-03-13 | 0 | 248.4 | 248.4 | 248.8 | 204.0 | 256.6 | 149,400 | 35,583,264 | 238.17 | 248.4 | 248.4 | 248.8 | 204.0 | 256.6 | 149,400 | 238.17 | 17.73% |
| 2025-03-12 | 0 | 211.0 | 211.0 | 212.4 | 201.0 | 215.8 | 42,660 | 8,793,236 | 206.12 | 211.0 | 211.0 | 212.4 | 201.0 | 215.8 | 42,660 | 206.12 | 3.33% |
| 2025-03-11 | 0 | 204.2 | 204.2 | 205.2 | 202.2 | 212.0 | 32,300 | 6,676,348 | 206.70 | 204.2 | 204.2 | 205.2 | 202.2 | 212.0 | 32,300 | 206.70 | -1.45% |
| 2025-03-10 | 0 | 207.2 | 207.2 | 209.4 | 207.2 | 244.2 | 50,300 | 10,790,508 | 214.52 | 207.2 | 207.2 | 209.4 | 207.2 | 244.2 | 50,300 | 214.52 | -15.77% |
| 2025-03-07 | 0 | 246.0 | 246.0 | 250.0 | 229.4 | 252.2 | 22,840 | 5,585,124 | 244.53 | 246.0 | 246.0 | 250.0 | 229.4 | 252.2 | 22,840 | 244.53 | -0.49% |
| 2025-03-06 | 0 | 247.2 | 247.2 | 250.6 | 227.0 | 254.4 | 40,720 | 9,950,812 | 244.37 | 247.2 | 247.2 | 250.6 | 227.0 | 254.4 | 40,720 | 244.37 | 7.76% |
| 2025-03-05 | 0 | 229.4 | 229.4 | 233.6 | 214.0 | 233.8 | 28,280 | 6,391,476 | 226.01 | 229.4 | 229.4 | 233.6 | 214.0 | 233.8 | 28,280 | 226.01 | 4.84% |
| 2025-03-04 | 0 | 218.8 | 218.8 | 220.8 | 212.0 | 225.0 | 22,900 | 5,032,284 | 219.75 | 218.8 | 218.8 | 220.8 | 212.0 | 225.0 | 22,900 | 219.75 | 0.18% |
| 2025-03-03 | 0 | 218.4 | 218.4 | 219.0 | 203.0 | 224.8 | 40,540 | 8,756,552 | 216.00 | 218.4 | 218.4 | 219.0 | 203.0 | 224.8 | 40,540 | 216.00 | 8.23% |
| 2025-02-28 | 0 | 201.8 | 201.0 | 201.8 | 192.5 | 233.0 | 32,840 | 6,619,498 | 201.57 | 201.8 | 201.0 | 201.8 | 192.5 | 233.0 | 32,840 | 201.57 | -13.32% |
| 2025-02-27 | 0 | 232.8 | 231.0 | 233.0 | 208.2 | 235.6 | 41,180 | 9,150,376 | 222.20 | 232.8 | 231.0 | 233.0 | 208.2 | 235.6 | 41,180 | 222.20 | 9.40% |
| 2025-02-26 | 0 | 212.8 | 211.2 | 212.8 | 206.6 | 220.0 | 45,060 | 9,703,828 | 215.35 | 212.8 | 211.2 | 212.8 | 206.6 | 220.0 | 45,060 | 215.35 | 2.31% |
| 2025-02-25 | 0 | 208.0 | 208.0 | 211.2 | 194.0 | 214.8 | 40,580 | 8,277,634 | 203.98 | 208.0 | 208.0 | 211.2 | 194.0 | 214.8 | 40,580 | 203.98 | -2.35% |
| 2025-02-24 | 0 | 213.0 | 211.0 | 213.0 | 211.8 | 256.0 | 25,300 | 5,659,863 | 223.71 | 213.0 | 211.0 | 213.0 | 211.8 | 256.0 | 25,300 | 223.71 | -16.41% |
| 2025-02-21 | 0 | 254.8 | 254.8 | 256.0 | 252.6 | 272.4 | 41,800 | 11,106,168 | 265.70 | 254.8 | 254.8 | 256.0 | 252.6 | 272.4 | 41,800 | 265.70 | 1.03% |
| 2025-02-20 | 0 | 252.2 | 250.4 | 252.8 | 248.0 | 253.0 | 25,280 | 6,330,328 | 250.41 | 252.2 | 250.4 | 252.8 | 248.0 | 253.0 | 25,280 | 250.41 | 0.64% |
| 2025-02-19 | 0 | 250.6 | 250.0 | 250.6 | 249.0 | 264.0 | 26,020 | 6,651,004 | 255.61 | 250.6 | 250.0 | 250.6 | 249.0 | 264.0 | 26,020 | 255.61 | 0.32% |
| 2025-02-18 | 0 | 249.8 | 249.4 | 249.8 | 236.0 | 260.0 | 43,180 | 10,739,792 | 248.72 | 249.8 | 249.4 | 249.8 | 236.0 | 260.0 | 43,180 | 248.72 | 4.17% |
| 2025-02-17 | 0 | 239.8 | 239.0 | 239.8 | 228.0 | 249.0 | 31,540 | 7,604,844 | 241.12 | 239.8 | 239.0 | 239.8 | 228.0 | 249.0 | 31,540 | 241.12 | 3.72% |
| 2025-02-14 | 0 | 231.2 | 232.0 | 234.4 | 230.0 | 241.0 | 22,280 | 5,276,960 | 236.85 | 231.2 | 232.0 | 234.4 | 230.0 | 241.0 | 22,280 | 236.85 | -2.36% |
| 2025-02-13 | 0 | 236.8 | 236.6 | 239.8 | 234.8 | 245.2 | 31,220 | 7,496,920 | 240.13 | 236.8 | 236.6 | 239.8 | 234.8 | 245.2 | 31,220 | 240.13 | 0.85% |
| 2025-02-12 | 0 | 234.8 | 234.0 | 234.8 | 225.0 | 243.2 | 30,980 | 7,297,096 | 235.54 | 234.8 | 234.0 | 234.8 | 225.0 | 243.2 | 30,980 | 235.54 | 4.17% |
| 2025-02-11 | 0 | 225.4 | 225.4 | 226.2 | 222.0 | 229.6 | 22,140 | 4,998,108 | 225.75 | 225.4 | 225.4 | 226.2 | 222.0 | 229.6 | 22,140 | 225.75 | -1.91% |
| 2025-02-10 | 0 | 229.8 | 224.8 | 229.8 | 218.4 | 230.2 | 26,660 | 5,987,236 | 224.58 | 229.8 | 224.8 | 229.8 | 218.4 | 230.2 | 26,660 | 224.58 | 1.23% |
| 2025-02-07 | 0 | 227.0 | 227.0 | 228.4 | 208.0 | 231.2 | 42,420 | 9,298,484 | 219.20 | 227.0 | 227.0 | 228.4 | 208.0 | 231.2 | 42,420 | 219.20 | 8.10% |
| 2025-02-06 | 0 | 210.0 | 208.0 | 210.0 | 198.0 | 215.0 | 29,420 | 6,071,326 | 206.37 | 210.0 | 208.0 | 210.0 | 198.0 | 215.0 | 29,420 | 206.37 | -1.41% |
| 2025-02-05 | 0 | 213.0 | 210.0 | 213.0 | 209.4 | 218.2 | 21,580 | 4,636,224 | 214.84 | 213.0 | 210.0 | 213.0 | 209.4 | 218.2 | 21,580 | 214.84 | -3.62% |
| 2025-02-04 | 0 | 221.0 | 217.0 | 221.0 | 213.0 | 221.0 | 21,160 | 4,596,568 | 217.23 | 221.0 | 217.0 | 221.0 | 213.0 | 221.0 | 21,160 | 217.23 | 3.08% |
| 2025-02-03 | 0 | 214.4 | 214.4 | 218.0 | 204.0 | 226.0 | 21,240 | 4,567,628 | 215.05 | 214.4 | 214.4 | 218.0 | 204.0 | 226.0 | 21,240 | 215.05 | -4.20% |
| 2025-01-28 | 0 | 223.8 | 223.8 | 228.0 | 217.0 | 227.8 | 8,040 | 1,782,524 | 221.71 | 223.8 | 223.8 | 228.0 | 217.0 | 227.8 | 8,040 | 221.71 | 1.82% |
| 2025-01-27 | 0 | 219.8 | 218.0 | 219.8 | 210.0 | 227.0 | 21,600 | 4,718,300 | 218.44 | 219.8 | 218.0 | 219.8 | 210.0 | 227.0 | 21,600 | 218.44 | 1.29% |
| 2025-01-24 | 0 | 217.0 | 215.6 | 217.0 | 204.8 | 227.0 | 22,560 | 4,890,208 | 216.76 | 217.0 | 215.6 | 217.0 | 204.8 | 227.0 | 22,560 | 216.76 | -2.69% |
| 2025-01-23 | 0 | 223.0 | 222.0 | 226.0 | 221.6 | 237.2 | 26,020 | 6,028,328 | 231.68 | 223.0 | 222.0 | 226.0 | 221.6 | 237.2 | 26,020 | 231.68 | -1.68% |
| 2025-01-22 | 0 | 226.8 | 226.0 | 229.0 | 221.4 | 233.8 | 28,000 | 6,336,464 | 226.30 | 226.8 | 226.0 | 229.0 | 221.4 | 233.8 | 28,000 | 226.30 | 0.71% |
| 2025-01-21 | 0 | 225.2 | 223.6 | 225.8 | 215.2 | 226.0 | 30,400 | 6,708,492 | 220.67 | 225.2 | 223.6 | 225.8 | 215.2 | 226.0 | 30,400 | 220.67 | 4.84% |
| 2025-01-20 | 0 | 214.8 | 213.4 | 215.0 | 204.0 | 222.4 | 43,020 | 9,315,588 | 216.54 | 214.8 | 213.4 | 215.0 | 204.0 | 222.4 | 43,020 | 216.54 | 5.29% |
| 2025-01-17 | 0 | 204.0 | 204.0 | 207.0 | 202.0 | 209.0 | 25,520 | 5,235,100 | 205.14 | 204.0 | 204.0 | 207.0 | 202.0 | 209.0 | 25,520 | 205.14 | -2.11% |
| 2025-01-16 | 0 | 208.4 | 205.0 | 208.4 | 193.0 | 209.0 | 30,640 | 6,183,436 | 201.81 | 208.4 | 205.0 | 208.4 | 193.0 | 209.0 | 30,640 | 201.81 | 3.68% |
| 2025-01-15 | 0 | 201.0 | 201.0 | 205.0 | 199.0 | 214.6 | 26,680 | 5,542,744 | 207.75 | 201.0 | 201.0 | 205.0 | 199.0 | 214.6 | 26,680 | 207.75 | -5.63% |
| 2025-01-14 | 0 | 213.0 | 211.2 | 214.6 | 195.0 | 213.6 | 41,780 | 8,523,222 | 204.00 | 213.0 | 211.2 | 214.6 | 195.0 | 213.6 | 41,780 | 204.00 | 8.12% |
| 2025-01-13 | 0 | 197.0 | 194.7 | 198.0 | 192.2 | 205.0 | 25,240 | 4,983,102 | 197.43 | 197.0 | 194.7 | 198.0 | 192.2 | 205.0 | 25,240 | 197.43 | -1.99% |
| 2025-01-10 | 0 | 201.0 | 200.0 | 201.0 | 190.4 | 208.6 | 35,860 | 7,151,862 | 199.44 | 201.0 | 200.0 | 201.0 | 190.4 | 208.6 | 35,860 | 199.44 | 4.52% |
| 2025-01-09 | 0 | 192.3 | 192.2 | 192.3 | 173.2 | 195.1 | 41,220 | 7,597,808 | 184.32 | 192.3 | 192.2 | 192.3 | 173.2 | 195.1 | 41,220 | 184.32 | 6.24% |
| 2025-01-08 | 0 | 181.0 | 181.0 | 185.0 | 181.0 | 198.2 | 30,300 | 5,771,202 | 190.47 | 181.0 | 181.0 | 185.0 | 181.0 | 198.2 | 30,300 | 190.47 | -7.98% |
| 2025-01-07 | 0 | 196.7 | 195.7 | 196.8 | 163.1 | 197.9 | 52,440 | 9,525,688 | 181.65 | 196.7 | 195.7 | 196.8 | 163.1 | 197.9 | 52,440 | 181.65 | 19.07% |
| 2025-01-06 | 0 | 165.2 | 165.2 | 166.0 | 159.0 | 166.5 | 31,740 | 5,223,542 | 164.57 | 165.2 | 165.2 | 166.0 | 159.0 | 166.5 | 31,740 | 164.57 | 3.83% |
| 2025-01-03 | 0 | 159.1 | 158.9 | 160.0 | 155.6 | 162.0 | 31,020 | 4,899,470 | 157.95 | 159.1 | 158.9 | 160.0 | 155.6 | 162.0 | 31,020 | 157.95 | 0.51% |
| 2025-01-02 | 0 | 158.3 | 158.0 | 158.4 | 146.8 | 161.9 | 140,420 | 20,767,070 | 147.89 | 158.3 | 158.0 | 158.4 | 146.8 | 161.9 | 140,420 | 147.89 | -2.28% |
| 2024-12-31 | 0 | 162.0 | 162.0 | 162.2 | 152.8 | 163.5 | 35,340 | 5,545,564 | 156.92 | 162.0 | 162.0 | 162.2 | 152.8 | 163.5 | 35,340 | 156.92 | 4.31% |
| 2024-12-30 | 0 | 155.3 | 154.7 | 155.3 | 152.0 | 157.0 | 38,460 | 5,966,162 | 155.13 | 155.3 | 154.7 | 155.3 | 152.0 | 157.0 | 38,460 | 155.13 | -0.06% |
| 2024-12-27 | 0 | 155.4 | 155.4 | 157.0 | 152.0 | 160.0 | 27,900 | 4,347,562 | 155.83 | 155.4 | 155.4 | 157.0 | 152.0 | 160.0 | 27,900 | 155.83 | -2.88% |
| 2024-12-24 | 0 | 160.0 | 159.1 | 160.0 | 154.1 | 163.8 | 24,020 | 3,880,468 | 161.55 | 160.0 | 159.1 | 160.0 | 154.1 | 163.8 | 24,020 | 161.55 | -1.23% |
| 2024-12-23 | 0 | 162.0 | 161.6 | 162.1 | 146.8 | 162.5 | 94,560 | 14,220,894 | 150.39 | 162.0 | 161.6 | 162.1 | 146.8 | 162.5 | 94,560 | 150.39 | 10.20% |
| 2024-12-20 | 0 | 147.0 | 147.0 | 147.8 | 147.0 | 150.8 | 133,840 | 19,706,208 | 147.24 | 147.0 | 147.0 | 147.8 | 147.0 | 150.8 | 133,840 | 147.24 | -0.81% |
| 2024-12-19 | 0 | 148.2 | 148.2 | 149.1 | 147.8 | 151.0 | 25,860 | 3,849,484 | 148.86 | 148.2 | 148.2 | 149.1 | 147.8 | 151.0 | 25,860 | 148.86 | -0.80% |
| 2024-12-18 | 0 | 149.4 | 149.3 | 149.7 | 148.3 | 151.7 | 26,220 | 3,932,072 | 149.96 | 149.4 | 149.3 | 149.7 | 148.3 | 151.7 | 26,220 | 149.96 | -1.13% |
| 2024-12-17 | 0 | 151.1 | 151.1 | 152.3 | 147.5 | 155.0 | 26,920 | 4,080,010 | 151.56 | 151.1 | 151.1 | 152.3 | 147.5 | 155.0 | 26,920 | 151.56 | 2.23% |
| 2024-12-16 | 0 | 147.8 | 147.8 | 148.2 | 147.4 | 165.1 | 38,660 | 5,919,482 | 153.12 | 147.8 | 147.8 | 148.2 | 147.4 | 165.1 | 38,660 | 153.12 | -9.44% |
| 2024-12-13 | 0 | 163.2 | 161.0 | 163.2 | 158.1 | 169.8 | 35,920 | 5,884,952 | 163.83 | 163.2 | 161.0 | 163.2 | 158.1 | 169.8 | 35,920 | 163.83 | 0.12% |
| 2024-12-12 | 0 | 163.0 | 161.8 | 163.0 | 147.4 | 163.0 | 62,960 | 9,751,176 | 154.88 | 163.0 | 161.8 | 163.0 | 147.4 | 163.0 | 62,960 | 154.88 | 9.25% |
| 2024-12-11 | 0 | 149.2 | 148.6 | 149.5 | 144.6 | 152.0 | 47,440 | 6,991,710 | 147.38 | 149.2 | 148.6 | 149.5 | 144.6 | 152.0 | 47,440 | 147.38 | 2.26% |
| 2024-12-10 | 0 | 145.9 | 144.4 | 145.9 | 140.6 | 146.9 | 42,280 | 6,077,754 | 143.75 | 145.9 | 144.4 | 145.9 | 140.6 | 146.9 | 42,280 | 143.75 | 2.75% |
| 2024-12-09 | 0 | 142.0 | 142.0 | 146.0 | 141.2 | 148.5 | 40,220 | 5,819,584 | 144.69 | 142.0 | 142.0 | 146.0 | 141.2 | 148.5 | 40,220 | 144.69 | -3.47% |
| 2024-12-06 | 0 | 147.1 | 147.1 | 147.2 | 145.1 | 149.9 | 469,700 | 67,943,140 | 144.65 | 147.1 | 147.1 | 147.2 | 145.1 | 149.9 | 469,700 | 144.65 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy