SHENZHEN DOBOT CORP LTD: H

Exchange Code Listed Last trade Delisted
HK Main 02432  2024-12-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 31.62 31.60 31.62 28.64 32.44 16,758,079 517,174,599 30.861 31.62 31.60 31.62 28.64 32.44 16,758,079 30.861 9.41%
2025-12-23 0 28.90 28.88 28.90 26.32 29.60 46,533,200 1,275,822,303 27.417 28.90 28.88 28.90 26.32 29.60 46,533,200 27.417 -8.08%
2025-12-22 0 31.44 31.44 31.46 31.00 33.62 9,634,600 309,673,677 32.142 31.44 31.44 31.46 31.00 33.62 9,634,600 32.142 -4.84%
2025-12-19 0 33.04 32.98 33.04 32.22 33.58 5,268,938 174,457,669 33.111 33.04 32.98 33.04 32.22 33.58 5,268,938 33.111 2.67%
2025-12-18 0 32.18 32.16 32.18 31.72 34.34 3,824,336 125,978,976 32.941 32.18 32.16 32.18 31.72 34.34 3,824,336 32.941 -1.11%
2025-12-17 0 32.54 32.50 32.54 31.52 33.00 4,143,200 132,809,364 32.055 32.54 32.50 32.54 31.52 33.00 4,143,200 32.055 -1.39%
2025-12-16 0 33.00 32.96 33.00 32.76 34.94 2,931,600 97,286,319 33.185 33.00 32.96 33.00 32.76 34.94 2,931,600 33.185 -5.44%
2025-12-15 0 34.90 34.88 34.90 34.86 36.58 2,102,079 74,720,510 35.546 34.90 34.88 34.90 34.86 36.58 2,102,079 35.546 -3.27%
2025-12-12 0 36.08 36.02 36.08 35.28 36.14 2,075,000 74,385,156 35.848 36.08 36.02 36.08 35.28 36.14 2,075,000 35.848 2.04%
2025-12-11 0 35.36 35.34 35.36 35.18 37.62 3,075,267 110,602,584 35.965 35.36 35.34 35.36 35.18 37.62 3,075,267 35.965 -5.20%
2025-12-10 0 37.30 37.14 37.30 36.90 38.40 2,903,181 108,390,695 37.335 37.30 37.14 37.30 36.90 38.40 2,903,181 37.335 -2.00%
2025-12-09 0 38.06 37.98 38.06 37.90 40.20 3,194,276 122,857,933 38.462 38.06 37.98 38.06 37.90 40.20 3,194,276 38.462 -4.75%
2025-12-08 0 39.96 39.94 39.96 39.80 41.50 2,815,373 113,343,440 40.259 39.96 39.94 39.96 39.80 41.50 2,815,373 40.259 -2.20%
2025-12-05 0 40.86 40.86 40.88 39.02 41.60 5,388,100 219,518,726 40.741 40.86 40.86 40.88 39.02 41.60 5,388,100 40.741 4.08%
2025-12-04 0 39.26 39.26 39.28 38.84 41.10 5,344,739 213,877,920 40.017 39.26 39.26 39.28 38.84 41.10 5,344,739 40.017 0.87%
2025-12-03 0 38.92 38.90 38.92 38.82 40.56 3,157,400 125,074,440 39.613 38.92 38.90 38.92 38.82 40.56 3,157,400 39.613 0.57%
2025-12-02 0 38.70 38.70 38.72 38.64 40.30 2,014,000 79,152,958 39.301 38.70 38.70 38.72 38.64 40.30 2,014,000 39.301 -1.88%
2025-12-01 0 39.44 39.42 39.44 39.22 40.48 2,576,700 101,945,046 39.564 39.44 39.42 39.44 39.22 40.48 2,576,700 39.564 -1.60%
2025-11-28 0 40.08 40.08 40.10 37.00 41.60 11,705,900 463,529,714 39.598 40.08 40.08 40.10 37.00 41.60 11,705,900 39.598 9.75%
2025-11-27 0 36.52 36.52 36.54 36.16 37.10 1,134,200 41,510,157 36.599 36.52 36.52 36.54 36.16 37.10 1,134,200 36.599 -0.33%
2025-11-26 0 36.64 36.62 36.64 36.56 37.56 1,743,826 64,623,077 37.058 36.64 36.62 36.64 36.56 37.56 1,743,826 37.058 -0.33%
2025-11-25 0 36.76 36.72 36.76 36.00 36.90 3,025,587 110,504,475 36.523 36.76 36.72 36.76 36.00 36.90 3,025,587 36.523 2.05%
2025-11-24 0 36.02 35.96 36.02 34.84 36.14 2,356,000 84,106,310 35.699 36.02 35.96 36.02 34.84 36.14 2,356,000 35.699 0.84%
2025-11-21 0 35.72 35.72 35.78 35.10 36.50 2,147,701 76,911,655 35.811 35.72 35.72 35.78 35.10 36.50 2,147,701 35.811 -3.09%
2025-11-20 0 36.86 36.62 36.86 36.06 37.70 1,689,682 61,920,329 36.646 36.86 36.62 36.86 36.06 37.70 1,689,682 36.646 0.16%
2025-11-19 0 36.80 36.78 36.80 36.30 38.36 4,024,400 148,179,490 36.820 36.80 36.78 36.80 36.30 38.36 4,024,400 36.820 -3.61%
2025-11-18 0 38.18 38.18 38.20 37.84 39.36 3,303,400 127,127,578 38.484 38.18 38.18 38.20 37.84 39.36 3,303,400 38.484 -3.19%
2025-11-17 0 39.44 39.44 39.46 38.70 42.20 5,316,328 209,912,739 39.485 39.44 39.44 39.46 38.70 42.20 5,316,328 39.485 -5.56%
2025-11-14 0 41.76 41.70 41.76 41.66 42.92 3,190,600 134,320,737 42.099 41.76 41.70 41.76 41.66 42.92 3,190,600 42.099 -3.29%
2025-11-13 0 43.18 43.16 43.18 42.60 44.78 3,426,920 148,242,863 43.258 43.18 43.16 43.18 42.60 44.78 3,426,920 43.258 -3.31%
2025-11-12 0 44.66 44.58 44.66 44.40 45.66 1,874,000 83,854,218 44.746 44.66 44.58 44.66 44.40 45.66 1,874,000 44.746 -2.19%
2025-11-11 0 45.66 45.66 45.68 45.22 46.30 1,373,105 62,660,045 45.634 45.66 45.66 45.68 45.22 46.30 1,373,105 45.634 0.22%
2025-11-10 0 45.56 45.56 45.60 45.12 46.70 1,720,472 78,438,319 45.591 45.56 45.56 45.60 45.12 46.70 1,720,472 45.591 -0.65%
2025-11-07 0 45.86 45.86 45.88 45.50 47.98 3,760,290 173,740,169 46.204 45.86 45.86 45.88 45.50 47.98 3,760,290 46.204 -4.46%
2025-11-06 0 48.00 48.00 48.02 47.62 50.55 6,714,135 326,693,262 48.658 48.00 48.00 48.02 47.62 50.55 6,714,135 48.658 -8.05%
2025-11-05 0 52.20 52.15 52.20 48.70 52.50 3,290,573 169,174,876 51.412 52.20 52.15 52.20 48.70 52.50 3,290,573 51.412 4.99%
2025-11-04 0 49.72 49.72 49.92 49.72 52.00 1,061,090 53,645,059 50.557 49.72 49.72 49.92 49.72 52.00 1,061,090 50.557 -2.80%
2025-11-03 0 51.15 51.15 51.50 48.76 52.35 1,519,713 76,731,212 50.491 51.15 51.15 51.50 48.76 52.35 1,519,713 50.491 2.20%
2025-10-31 0 50.05 50.05 50.30 50.00 52.00 1,564,921 79,144,856 50.574 50.05 50.05 50.30 50.00 52.00 1,564,921 50.574 -2.91%
2025-10-30 0 51.55 51.55 51.60 50.30 53.80 4,014,164 206,983,560 51.563 51.55 51.55 51.60 50.30 53.80 4,014,164 51.563 3.76%
2025-10-28 0 49.68 49.66 49.68 49.40 51.30 1,277,800 64,157,402 50.209 49.68 49.66 49.68 49.40 51.30 1,277,800 50.209 -2.49%
2025-10-27 0 50.95 50.85 50.95 48.10 51.65 3,747,779 186,678,852 49.811 50.95 50.85 50.95 48.10 51.65 3,747,779 49.811 6.81%
2025-10-24 0 47.70 47.40 47.70 46.82 47.90 1,791,713 84,871,901 47.369 47.70 47.40 47.70 46.82 47.90 1,791,713 47.369 2.62%
2025-10-23 0 46.48 46.44 46.48 45.30 47.68 1,926,200 88,562,170 45.978 46.48 46.44 46.48 45.30 47.68 1,926,200 45.978 -2.48%
2025-10-22 0 47.66 47.66 47.80 47.52 49.90 1,726,700 83,341,702 48.266 47.66 47.66 47.80 47.52 49.90 1,726,700 48.266 -3.52%
2025-10-21 0 49.40 49.40 49.50 48.98 50.80 2,050,123 102,660,179 50.075 49.40 49.40 49.50 48.98 50.80 2,050,123 50.075 -0.60%
2025-10-20 0 49.70 49.60 49.70 48.58 49.80 2,228,498 109,768,649 49.257 49.70 49.60 49.70 48.58 49.80 2,228,498 49.257 3.28%
2025-10-17 0 48.12 47.98 48.12 47.02 53.50 4,321,691 214,991,971 49.747 48.12 47.98 48.12 47.02 53.50 4,321,691 49.747 -9.63%
2025-10-16 0 53.25 52.90 53.25 52.80 54.50 1,436,800 76,974,606 53.574 53.25 52.90 53.25 52.80 54.50 1,436,800 53.574 -1.57%
2025-10-15 0 54.10 53.85 54.10 51.85 54.30 1,746,908 93,631,200 53.598 54.10 53.85 54.10 51.85 54.30 1,746,908 53.598 3.05%
2025-10-14 0 52.50 52.50 52.60 51.95 56.45 2,161,600 116,624,225 53.953 52.50 52.50 52.60 51.95 56.45 2,161,600 53.953 -5.66%
2025-10-13 0 55.65 55.60 55.65 52.95 55.95 2,573,000 140,801,405 54.723 55.65 55.60 55.65 52.95 55.95 2,573,000 54.723 -1.42%
2025-10-10 0 56.45 56.10 56.45 54.65 57.20 2,736,352 152,784,973 55.835 56.45 56.10 56.45 54.65 57.20 2,736,352 55.835 -0.96%
2025-10-09 0 57.00 57.00 57.05 57.00 61.00 3,852,060 224,568,800 58.298 57.00 57.00 57.05 57.00 61.00 3,852,060 58.298 -5.47%
2025-10-08 0 60.30 60.05 60.30 57.30 60.30 968,809 56,599,741 58.422 60.30 60.05 60.30 57.30 60.30 968,809 58.422 0.92%
2025-10-06 0 59.75 59.70 59.75 58.80 61.40 832,019 49,499,754 59.494 59.75 59.70 59.75 58.80 61.40 832,019 59.494 -2.85%
2025-10-03 0 61.50 61.50 61.65 60.70 63.25 627,131 38,500,712 61.392 61.50 61.50 61.65 60.70 63.25 627,131 61.392 -2.92%
2025-10-02 0 63.35 63.10 63.35 62.45 64.50 1,168,379 73,677,915 63.060 63.35 63.10 63.35 62.45 64.50 1,168,379 63.060 -0.71%
2025-09-30 0 63.80 63.55 63.80 61.85 64.25 4,978,880 314,727,867 63.213 63.80 63.55 63.80 61.85 64.25 4,978,880 63.213 2.82%
2025-09-29 0 62.05 62.00 62.05 60.20 62.75 3,098,517 191,322,985 61.747 62.05 62.00 62.05 60.20 62.75 3,098,517 61.747 1.72%
2025-09-26 0 61.00 60.50 61.00 60.00 63.10 2,966,520 181,754,843 61.269 61.00 60.50 61.00 60.00 63.10 2,966,520 61.269 -3.17%
2025-09-25 0 63.00 62.80 63.00 60.55 64.50 6,655,647 418,846,103 62.931 63.00 62.80 63.00 60.55 64.50 6,655,647 62.931 3.53%
2025-09-24 0 60.85 60.60 60.85 58.50 61.50 3,645,928 218,782,698 60.007 60.85 60.60 60.85 58.50 61.50 3,645,928 60.007 -0.25%
2025-09-23 0 61.00 60.45 61.00 59.15 63.90 5,299,345 322,075,848 60.777 61.00 60.45 61.00 59.15 63.90 5,299,345 60.777 -3.17%
2025-09-22 0 63.00 62.90 63.00 59.85 63.00 5,973,965 370,735,306 62.058 63.00 62.90 63.00 59.85 63.00 5,973,965 62.058 3.96%
2025-09-19 0 60.60 60.00 60.60 58.60 60.95 4,341,418 258,186,767 59.471 60.60 60.00 60.60 58.60 60.95 4,341,418 59.471 0.75%
2025-09-18 0 60.15 60.00 60.15 57.70 63.40 18,249,540 1,100,390,665 60.297 60.15 60.00 60.15 57.70 63.40 18,249,540 60.297 3.89%
2025-09-17 0 57.90 57.70 57.90 56.00 59.00 9,700,140 558,441,956 57.571 57.90 57.70 57.90 56.00 59.00 9,700,140 57.571 1.67%
2025-09-16 0 56.95 56.90 56.95 52.45 57.50 10,529,202 587,345,606 55.783 56.95 56.90 56.95 52.45 57.50 10,529,202 55.783 5.86%
2025-09-15 0 53.80 53.75 53.80 53.10 55.65 4,355,100 236,806,570 54.375 53.80 53.75 53.80 53.10 55.65 4,355,100 54.375 -2.18%
2025-09-12 0 55.00 54.90 55.00 52.25 55.00 10,888,857 592,842,553 54.445 55.00 54.90 55.00 52.25 55.00 10,888,857 54.445 5.16%
2025-09-11 0 52.30 52.05 52.30 50.70 52.40 2,453,435 126,870,417 51.711 52.30 52.05 52.30 50.70 52.40 2,453,435 51.711 1.26%
2025-09-10 0 51.65 51.55 51.65 51.15 52.25 1,815,452 93,857,415 51.699 51.65 51.55 51.65 51.15 52.25 1,815,452 51.699 0.39%
2025-09-09 0 51.45 51.15 51.45 51.00 52.60 1,947,346 100,521,014 51.619 51.45 51.15 51.45 51.00 52.60 1,947,346 51.619 -1.06%
2025-09-08 0 52.00 51.90 52.00 50.20 52.40 3,268,037 168,633,317 51.601 52.00 51.90 52.00 50.20 52.40 3,268,037 51.601 2.46%
2025-09-05 0 50.75 50.65 50.75 49.92 50.95 1,955,900 98,529,520 50.376 50.75 50.65 50.75 49.92 50.95 1,955,900 50.376 0.89%
2025-09-04 0 50.30 49.92 50.30 49.40 53.20 3,986,930 203,527,479 51.049 50.30 49.92 50.30 49.40 53.20 3,986,930 51.049 -3.55%
2025-09-03 0 52.15 51.80 52.15 51.75 54.00 2,757,000 144,848,555 52.538 52.15 51.80 52.15 51.75 54.00 2,757,000 52.538 -2.07%
2025-09-02 0 53.25 53.15 53.25 51.10 54.50 6,812,690 361,330,526 53.038 53.25 53.15 53.25 51.10 54.50 6,812,690 53.038 2.90%
2025-09-01 0 51.75 51.60 51.75 51.40 53.90 3,015,332 157,141,316 52.114 51.75 51.60 51.75 51.40 53.90 3,015,332 52.114 -1.80%
2025-08-29 0 52.70 52.70 52.75 52.40 54.70 2,706,054 143,121,282 52.889 52.70 52.70 52.75 52.40 54.70 2,706,054 52.889 -2.50%
2025-08-28 0 54.05 54.05 54.10 50.15 54.20 4,903,800 256,026,250 52.210 54.05 54.05 54.10 50.15 54.20 4,903,800 52.210 3.35%
2025-08-27 0 52.30 52.30 52.35 51.90 55.40 6,676,800 360,232,448 53.953 52.30 52.30 52.35 51.90 55.40 6,676,800 53.953 -1.23%
2025-08-26 0 52.95 52.90 52.95 52.80 55.00 2,882,437 155,029,737 53.784 52.95 52.90 52.95 52.80 55.00 2,882,437 53.784 -1.94%
2025-08-25 0 54.00 53.70 54.00 53.50 55.00 3,905,996 210,752,092 53.956 54.00 53.70 54.00 53.50 55.00 3,905,996 53.956 -0.28%
2025-08-22 0 54.15 54.15 54.20 52.00 54.55 3,729,502 199,691,978 53.544 54.15 54.15 54.20 52.00 54.55 3,729,502 53.544 3.34%
2025-08-21 0 52.40 52.10 52.40 51.55 52.70 1,199,419 62,456,793 52.073 52.40 52.10 52.40 51.55 52.70 1,199,419 52.073 0.48%
2025-08-20 0 52.15 52.10 52.15 51.40 53.00 2,261,309 117,771,671 52.081 52.15 52.10 52.15 51.40 53.00 2,261,309 52.081 -1.60%
2025-08-19 0 53.00 52.95 53.00 52.90 54.70 2,435,800 130,659,900 53.641 53.00 52.95 53.00 52.90 54.70 2,435,800 53.641 -2.21%
2025-08-18 0 54.20 54.20 54.25 53.75 55.55 2,885,400 157,058,180 54.432 54.20 54.20 54.25 53.75 55.55 2,885,400 54.432 -0.37%
2025-08-15 0 54.40 54.35 54.40 53.25 54.60 2,291,651 123,562,501 53.919 54.40 54.35 54.40 53.25 54.60 2,291,651 53.919 0.74%
2025-08-14 0 54.00 53.95 54.00 52.85 54.65 2,983,601 160,739,322 53.874 54.00 53.95 54.00 52.85 54.65 2,983,601 53.874 0.37%
2025-08-13 0 53.80 53.80 53.85 52.70 53.80 2,488,010 132,690,140 53.332 53.80 53.80 53.85 52.70 53.80 2,488,010 53.332 2.18%
2025-08-12 0 52.65 52.65 52.70 52.00 52.95 1,208,491 63,330,641 52.405 52.65 52.65 52.70 52.00 52.95 1,208,491 52.405 0.10%
2025-08-11 0 52.60 52.55 52.60 52.30 53.90 2,139,600 112,952,620 52.791 52.60 52.55 52.60 52.30 53.90 2,139,600 52.791 0.48%
2025-08-08 0 52.35 52.30 52.35 52.35 54.05 2,497,000 131,955,690 52.846 52.35 52.30 52.35 52.35 54.05 2,497,000 52.846 -2.33%
2025-08-07 0 53.60 53.60 53.65 53.50 55.00 2,016,200 108,952,510 54.039 53.60 53.60 53.65 53.50 55.00 2,016,200 54.039 -1.47%
2025-08-06 0 54.40 54.25 54.40 54.00 55.90 5,207,200 287,017,278 55.119 54.40 54.25 54.40 54.00 55.90 5,207,200 55.119 -0.18%
2025-08-05 0 54.50 54.45 54.50 53.60 55.00 2,381,914 129,883,337 54.529 54.50 54.45 54.50 53.60 55.00 2,381,914 54.529 0.46%
2025-08-04 0 54.25 54.25 54.30 52.00 55.00 5,240,076 279,853,291 53.406 54.25 54.25 54.30 52.00 55.00 5,240,076 53.406 2.84%
2025-08-01 0 52.75 52.70 52.75 52.55 54.35 1,717,300 91,335,609 53.186 52.75 52.70 52.75 52.55 54.35 1,717,300 53.186 -0.66%
2025-07-31 0 53.10 53.10 53.15 53.05 54.95 1,898,000 102,051,577 53.768 53.10 53.10 53.15 53.05 54.95 1,898,000 53.768 -2.66%
2025-07-30 0 54.55 54.55 54.60 53.50 55.35 2,542,200 137,849,540 54.225 54.55 54.55 54.60 53.50 55.35 2,542,200 54.225 -1.27%
2025-07-29 0 55.25 55.20 55.25 54.40 56.00 2,083,100 115,342,420 55.371 55.25 55.20 55.25 54.40 56.00 2,083,100 55.371 -0.45%
2025-07-28 0 55.50 55.50 55.55 55.20 56.80 2,092,600 116,633,050 55.736 55.50 55.50 55.55 55.20 56.80 2,092,600 55.736 -1.42%
2025-07-25 0 56.30 56.20 56.30 55.40 56.85 2,882,600 161,588,500 56.057 56.30 56.20 56.30 55.40 56.85 2,882,600 56.057 0.90%
2025-07-24 0 55.80 55.80 55.85 54.60 56.00 5,165,500 285,728,370 55.315 55.80 55.80 55.85 54.60 56.00 5,165,500 55.315 3.43%
2025-07-23 0 53.95 53.95 54.00 53.80 55.50 4,978,400 269,876,619 54.210 53.95 53.95 54.00 53.80 55.50 4,978,400 54.210 -1.91%
2025-07-22 0 55.00 55.00 55.20 54.80 57.00 4,614,200 255,623,713 55.399 55.00 55.00 55.20 54.80 57.00 4,614,200 55.399 -4.43%
2025-07-21 0 57.55 57.55 57.60 57.20 59.60 3,521,600 205,737,360 58.422 57.55 57.55 57.60 57.20 59.60 3,521,600 58.422 -0.86%
2025-07-18 0 58.05 58.05 58.10 58.05 60.85 5,602,600 330,274,270 58.950 58.05 58.05 58.10 58.05 60.85 5,602,600 58.950 -3.81%
2025-07-17 0 60.35 60.35 60.40 57.95 61.50 4,943,600 296,231,100 59.922 60.35 60.35 60.40 57.95 61.50 4,943,600 59.922 3.16%
2025-07-16 0 58.50 58.40 58.50 57.60 59.60 2,499,600 146,582,345 58.642 58.50 58.40 58.50 57.60 59.60 2,499,600 58.642 0.52%
2025-07-15 0 58.20 58.15 58.20 57.35 58.80 3,634,823 210,794,279 57.993 58.20 58.15 58.20 57.35 58.80 3,634,823 57.993 -3.00%
2025-07-14 0 60.00 60.00 60.05 58.50 61.30 4,207,472 253,231,034 60.186 60.00 60.00 60.05 58.50 61.30 4,207,472 60.186 2.83%
2025-07-11 0 58.35 58.35 58.40 57.85 60.00 2,736,600 161,165,330 58.893 58.35 58.35 58.40 57.85 60.00 2,736,600 58.893 0.34%
2025-07-10 0 58.15 58.15 58.20 56.50 59.45 2,136,000 124,078,510 58.089 58.15 58.15 58.20 56.50 59.45 2,136,000 58.089 1.66%
2025-07-09 0 57.20 57.10 57.20 56.30 60.40 4,761,400 278,233,490 58.435 57.20 57.10 57.20 56.30 60.40 4,761,400 58.435 2.42%
2025-07-08 0 55.85 55.85 55.95 55.05 56.30 1,113,310 62,186,250 55.857 55.85 55.85 55.95 55.05 56.30 1,113,310 55.857 0.36%
2025-07-07 0 55.65 55.50 55.65 54.00 56.85 1,150,000 64,012,080 55.663 55.65 55.50 55.65 54.00 56.85 1,150,000 55.663 0.09%
2025-07-04 0 55.60 55.55 55.60 52.65 57.80 3,369,700 186,556,505 55.363 55.60 55.55 55.60 52.65 57.80 3,369,700 55.363 2.87%
2025-07-03 0 54.05 54.05 54.10 53.30 56.05 1,910,080 103,336,230 54.100 54.05 54.05 54.10 53.30 56.05 1,910,080 54.100 -2.70%
2025-07-02 0 55.55 55.55 55.60 55.50 58.75 1,933,622 109,101,327 56.423 55.55 55.55 55.60 55.50 58.75 1,933,622 56.423 -4.96%
2025-06-30 0 58.45 58.35 58.45 56.60 58.50 1,768,800 102,068,822 57.705 58.45 58.35 58.45 56.60 58.50 1,768,800 57.705 0.95%
2025-06-27 0 57.90 57.85 57.90 56.40 58.60 1,861,400 106,624,814 57.282 57.90 57.85 57.90 56.40 58.60 1,861,400 57.282 1.14%
2025-06-26 0 57.25 57.20 57.25 56.60 59.95 2,240,400 129,028,120 57.592 57.25 57.20 57.25 56.60 59.95 2,240,400 57.592 -3.13%
2025-06-25 0 59.10 59.00 59.10 58.15 60.95 3,281,450 195,276,882 59.509 59.10 59.00 59.10 58.15 60.95 3,281,450 59.509 0.94%
2025-06-24 0 58.55 58.55 58.60 55.00 60.45 6,062,900 354,594,796 58.486 58.55 58.55 58.60 55.00 60.45 6,062,900 58.486 7.43%
2025-06-23 0 54.50 54.35 54.50 52.50 54.80 1,399,800 75,326,220 53.812 54.50 54.35 54.50 52.50 54.80 1,399,800 53.812 -0.09%
2025-06-20 0 54.55 54.40 54.55 54.05 56.85 1,624,566 89,266,147 54.948 54.55 54.40 54.55 54.05 56.85 1,624,566 54.948 -2.06%
2025-06-19 0 55.70 55.70 55.85 55.45 58.90 1,920,420 109,459,767 56.998 55.70 55.70 55.85 55.45 58.90 1,920,420 56.998 -4.30%
2025-06-18 0 58.20 58.15 58.20 56.95 58.95 1,863,530 108,531,754 58.240 58.20 58.15 58.20 56.95 58.95 1,863,530 58.240 1.93%
2025-06-17 0 57.10 57.10 57.15 56.80 58.50 1,208,200 69,438,141 57.472 57.10 57.10 57.15 56.80 58.50 1,208,200 57.472 0.09%
2025-06-16 0 57.05 57.00 57.05 55.45 57.70 1,469,802 83,263,558 56.650 57.05 57.00 57.05 55.45 57.70 1,469,802 56.650 0.44%
2025-06-13 0 56.80 56.80 56.85 56.30 59.30 2,140,800 122,483,490 57.214 56.80 56.80 56.85 56.30 59.30 2,140,800 57.214 -4.62%
2025-06-12 0 59.55 59.55 59.70 59.05 60.70 1,217,400 72,423,120 59.490 59.55 59.55 59.70 59.05 60.70 1,217,400 59.490 -1.81%
2025-06-11 0 60.65 60.60 60.65 60.25 62.50 2,284,000 139,837,386 61.225 60.65 60.60 60.65 60.25 62.50 2,284,000 61.225 1.08%
2025-06-10 0 60.00 60.00 60.05 58.80 61.50 2,378,600 143,328,310 60.257 60.00 60.00 60.05 58.80 61.50 2,378,600 60.257 0.33%
2025-06-09 0 59.80 59.80 59.85 59.00 60.40 1,686,602 100,492,638 59.583 59.80 59.80 59.85 59.00 60.40 1,686,602 59.583 1.01%
2025-06-06 0 59.20 59.20 59.35 59.15 61.45 1,174,400 70,581,556 60.100 59.20 59.20 59.35 59.15 61.45 1,174,400 60.100 -2.87%
2025-06-05 0 60.95 60.90 60.95 59.75 62.20 2,888,129 176,233,710 61.020 60.95 60.90 60.95 59.75 62.20 2,888,129 61.020 -1.06%
2025-06-04 0 61.60 61.55 61.60 58.80 63.10 6,269,800 388,384,430 61.945 61.60 61.55 61.60 58.80 63.10 6,269,800 61.945 6.39%
2025-06-03 0 57.90 57.90 57.95 56.00 58.65 2,439,058 139,658,311 57.259 57.90 57.90 57.95 56.00 58.65 2,439,058 57.259 0.87%
2025-06-02 0 57.40 57.40 57.60 57.00 59.55 623,265 35,938,828 57.662 57.40 57.40 57.60 57.00 59.55 623,265 57.662 -3.04%
2025-05-30 0 59.20 59.10 59.20 58.40 61.00 1,576,610 93,233,873 59.136 59.20 59.10 59.20 58.40 61.00 1,576,610 59.136 -2.87%
2025-05-29 0 60.95 60.95 61.00 60.40 61.85 1,929,500 117,504,444 60.899 60.95 60.95 61.00 60.40 61.85 1,929,500 60.899 -0.65%
2025-05-28 0 61.35 61.30 61.35 58.50 62.85 2,903,971 176,521,994 60.786 61.35 61.30 61.35 58.50 62.85 2,903,971 60.786 0.66%
2025-05-27 0 60.95 60.95 61.00 60.35 64.00 2,257,410 138,693,415 61.439 60.95 60.95 61.00 60.35 64.00 2,257,410 61.439 -2.56%
2025-05-26 0 62.55 62.55 62.70 62.35 67.50 2,667,950 171,469,356 64.270 62.55 62.55 62.70 62.35 67.50 2,667,950 64.270 -6.15%
2025-05-23 0 66.65 66.55 66.65 66.50 68.70 1,945,725 130,885,441 67.268 66.65 66.55 66.65 66.50 68.70 1,945,725 67.268 -0.82%
2025-05-22 0 67.20 67.20 67.25 66.40 69.40 2,983,200 202,223,330 67.787 67.20 67.20 67.25 66.40 69.40 2,983,200 67.787 1.43%
2025-05-21 0 66.25 66.20 66.25 66.00 67.50 1,691,800 112,361,340 66.415 66.25 66.20 66.25 66.00 67.50 1,691,800 66.415 -1.12%
2025-05-20 0 67.00 66.95 67.00 66.10 67.80 2,048,000 136,832,600 66.813 67.00 66.95 67.00 66.10 67.80 2,048,000 66.813 0.53%
2025-05-19 0 66.65 66.65 66.70 66.05 69.65 3,774,801 253,197,176 67.076 66.65 66.65 66.70 66.05 69.65 3,774,801 67.076 -4.10%
2025-05-16 0 69.50 69.45 69.50 69.00 72.70 3,861,250 273,552,259 70.846 69.50 69.45 69.50 69.00 72.70 3,861,250 70.846 -0.79%
2025-05-15 0 70.05 69.90 70.05 69.80 72.15 1,750,800 123,253,500 70.398 70.05 69.90 70.05 69.80 72.15 1,750,800 70.398 -2.16%
2025-05-14 0 71.60 71.50 71.60 71.15 73.80 2,495,660 179,991,729 72.122 71.60 71.50 71.60 71.15 73.80 2,495,660 72.122 -0.21%
2025-05-13 0 71.75 71.70 71.75 70.50 76.25 5,435,690 399,697,898 73.532 71.75 71.70 71.75 70.50 76.25 5,435,690 73.532 -0.21%
2025-05-12 0 71.90 71.70 71.90 69.60 72.00 5,235,420 372,314,061 71.114 71.90 71.70 71.90 69.60 72.00 5,235,420 71.114 4.96%
2025-05-09 0 68.50 68.50 68.60 67.75 71.40 2,551,235 175,288,117 68.707 68.50 68.50 68.60 67.75 71.40 2,551,235 68.707 -2.35%
2025-05-08 0 70.15 70.10 70.15 69.80 72.10 2,002,400 141,715,207 70.773 70.15 70.10 70.15 69.80 72.10 2,002,400 70.773 -3.11%
2025-05-07 0 72.40 69.45 72.40 66.90 74.30 6,675,020 465,010,982 69.664 72.40 69.45 72.40 66.90 74.30 6,675,020 69.664 0.00%
2025-05-06 0 72.40 72.40 72.45 72.00 76.95 4,598,400 341,572,313 74.281 72.40 72.40 72.45 72.00 76.95 4,598,400 74.281 -2.56%
2025-05-02 0 74.30 74.25 74.30 73.00 75.60 821,800 61,057,362 74.297 74.30 74.25 74.30 73.00 75.60 821,800 74.297 0.61%
2025-04-30 0 73.85 73.80 73.85 70.40 77.65 8,812,808 653,959,502 74.206 73.85 73.80 73.85 70.40 77.65 8,812,808 74.206 1.79%
2025-04-29 0 72.55 72.50 72.55 71.05 74.50 4,012,280 292,070,486 72.794 72.55 72.50 72.55 71.05 74.50 4,012,280 72.794 0.48%
2025-04-28 0 72.20 72.20 72.30 70.55 73.70 4,077,020 293,895,711 72.086 72.20 72.20 72.30 70.55 73.70 4,077,020 72.086 1.05%
2025-04-25 0 71.45 71.45 71.50 70.45 79.35 9,628,360 724,356,306 75.232 71.45 71.45 71.50 70.45 79.35 9,628,360 75.232 -3.84%
2025-04-24 0 74.30 74.30 74.35 72.50 78.40 7,721,000 578,498,993 74.925 74.30 74.30 74.35 72.50 78.40 7,721,000 74.925 -2.24%
2025-04-23 0 76.00 76.00 76.05 65.50 76.85 21,665,804 1,564,841,390 72.226 76.00 76.00 76.05 65.50 76.85 21,665,804 72.226 17.83%
2025-04-22 0 64.50 64.50 64.60 64.35 67.55 4,841,700 318,825,330 65.850 64.50 64.50 64.60 64.35 67.55 4,841,700 65.850 0.23%
2025-04-17 0 64.35 64.35 64.40 64.20 68.95 5,351,600 354,659,900 66.272 64.35 64.35 64.40 64.20 68.95 5,351,600 66.272 -5.37%
2025-04-16 0 68.00 68.00 68.05 68.00 72.40 6,036,200 421,807,180 69.880 68.00 68.00 68.05 68.00 72.40 6,036,200 69.880 -4.09%
2025-04-15 0 70.90 70.85 70.90 65.80 72.50 10,207,800 709,229,215 69.479 70.90 70.85 70.90 65.80 72.50 10,207,800 69.479 4.57%
2025-04-14 0 67.80 67.75 67.80 66.75 70.80 6,685,800 460,490,200 68.876 67.80 67.75 67.80 66.75 70.80 6,685,800 68.876 0.37%
2025-04-11 0 67.55 67.50 67.55 64.05 69.15 9,969,264 674,670,630 67.675 67.55 67.50 67.55 64.05 69.15 9,969,264 67.675 2.97%
2025-04-10 0 65.60 65.55 65.60 63.95 70.00 13,211,100 885,187,536 67.003 65.60 65.55 65.60 63.95 70.00 13,211,100 67.003 5.98%
2025-04-09 0 61.90 61.90 61.95 57.00 65.90 18,892,900 1,186,344,211 62.793 61.90 61.90 61.95 57.00 65.90 18,892,900 62.793 2.65%
2025-04-08 0 60.30 60.25 60.30 52.60 62.65 23,340,668 1,341,511,977 57.475 60.30 60.25 60.30 52.60 62.65 23,340,668 57.475 22.06%
2025-04-07 0 49.40 49.40 49.45 48.95 63.40 13,017,420 707,817,220 54.375 49.40 49.40 49.45 48.95 63.40 13,017,420 54.375 -27.08%
2025-04-03 0 67.75 67.75 68.00 66.25 73.40 11,819,666 819,789,767 69.358 67.75 67.75 68.00 66.25 73.40 11,819,666 69.358 -3.83%
2025-04-02 0 70.45 70.40 70.45 69.00 77.70 21,609,462 1,608,932,743 74.455 70.45 70.40 70.45 69.00 77.70 21,609,462 74.455 -4.34%
2025-04-01 0 73.65 73.60 73.65 61.90 73.90 19,214,822 1,280,555,586 66.644 73.65 73.60 73.65 61.90 73.90 19,214,822 66.644 20.64%
2025-03-31 0 61.05 61.05 61.10 57.35 62.50 11,312,437 678,180,882 59.950 61.05 61.05 61.10 57.35 62.50 11,312,437 59.950 2.18%
2025-03-28 0 59.75 59.75 59.80 59.60 65.15 9,894,163 608,823,750 61.534 59.75 59.75 59.80 59.60 65.15 9,894,163 61.534 -6.64%
2025-03-27 0 64.00 64.00 64.05 64.00 69.95 9,506,464 635,184,989 66.816 64.00 64.00 64.05 64.00 69.95 9,506,464 66.816 -7.04%
2025-03-26 0 68.85 68.85 68.90 68.40 74.20 10,031,591 711,306,150 70.907 68.85 68.85 68.90 68.40 74.20 10,031,591 70.907 -2.48%
2025-03-25 0 70.60 70.60 70.80 68.80 77.55 15,439,680 1,145,212,860 74.173 70.60 70.60 70.80 68.80 77.55 15,439,680 74.173 -5.43%
2025-03-24 0 74.65 74.65 74.70 66.25 76.90 20,806,384 1,500,059,853 72.096 74.65 74.65 74.70 66.25 76.90 20,806,384 72.096 6.64%
2025-03-21 0 70.00 70.00 70.05 67.50 78.70 18,737,166 1,379,234,479 73.610 70.00 70.00 70.05 67.50 78.70 18,737,166 73.610 -5.79%
2025-03-20 0 74.30 74.25 74.30 72.00 79.80 25,234,490 1,921,994,650 76.165 74.30 74.25 74.30 72.00 79.80 25,234,490 76.165 2.20%
2025-03-19 0 72.70 72.70 72.75 65.25 83.80 46,575,300 3,544,992,663 76.113 72.70 72.70 72.75 65.25 83.80 46,575,300 76.113 6.36%
2025-03-18 0 68.35 68.30 68.35 48.20 68.35 38,051,324 2,217,124,420 58.267 68.35 68.30 68.35 48.20 68.35 38,051,324 58.267 27.88%
2025-03-17 0 53.45 53.30 53.45 52.00 61.50 11,655,456 640,162,126 54.924 53.45 53.30 53.45 52.00 61.50 11,655,456 54.924 -8.32%
2025-03-14 0 58.30 58.30 58.35 58.00 71.40 22,916,618 1,447,270,211 63.154 58.30 58.30 58.35 58.00 71.40 22,916,618 63.154 -6.35%
2025-03-13 0 62.25 62.25 62.30 52.05 68.85 34,030,680 2,052,274,032 60.307 62.25 62.25 62.30 52.05 68.85 34,030,680 60.307 20.41%
2025-03-12 0 51.70 51.70 51.80 41.05 57.20 30,015,243 1,513,816,797 50.435 51.70 51.70 51.80 41.05 57.20 30,015,243 50.435 27.50%
2025-03-11 0 40.55 40.55 40.60 35.20 41.20 9,270,370 357,527,349 38.567 40.55 40.55 40.60 35.20 41.20 9,270,370 38.567 11.25%
2025-03-10 0 36.45 36.40 36.45 34.05 38.20 11,243,400 409,065,622 36.383 36.45 36.40 36.45 34.05 38.20 11,243,400 36.383 5.35%
2025-03-07 0 34.60 33.65 34.60 33.50 35.75 1,944,600 67,204,001 34.559 34.60 33.65 34.60 33.50 35.75 1,944,600 34.559 -0.86%
2025-03-06 0 34.90 34.65 34.90 34.00 35.40 966,000 33,591,620 34.774 34.90 34.65 34.90 34.00 35.40 966,000 34.774 3.41%
2025-03-05 0 33.75 33.75 33.80 32.25 34.85 1,096,000 36,571,950 33.369 33.75 33.75 33.80 32.25 34.85 1,096,000 33.369 4.01%
2025-03-04 0 32.45 32.45 32.60 30.75 33.45 1,020,800 33,193,420 32.517 32.45 32.45 32.60 30.75 33.45 1,020,800 32.517 2.37%
2025-03-03 0 31.70 31.70 31.95 29.85 33.00 1,319,800 41,498,480 31.443 31.70 31.70 31.95 29.85 33.00 1,319,800 31.443 0.63%
2025-02-28 0 31.50 31.20 31.50 30.90 33.30 1,097,000 34,779,540 31.704 31.50 31.20 31.50 30.90 33.30 1,097,000 31.704 -5.55%
2025-02-27 0 33.35 33.30 33.40 32.60 35.00 1,241,400 41,590,421 33.503 33.35 33.30 33.40 32.60 35.00 1,241,400 33.503 0.30%
2025-02-26 0 33.25 33.25 33.35 30.45 33.80 1,607,200 52,515,048 32.675 33.25 33.25 33.35 30.45 33.80 1,607,200 32.675 5.72%
2025-02-25 0 31.45 31.45 31.65 29.45 32.35 1,462,600 45,867,455 31.360 31.45 31.45 31.65 29.45 32.35 1,462,600 31.360 0.80%
2025-02-24 0 31.20 31.20 31.30 30.35 32.75 1,252,400 39,056,545 31.185 31.20 31.20 31.30 30.35 32.75 1,252,400 31.185 -4.88%
2025-02-21 0 32.80 32.75 32.80 31.20 33.45 1,525,400 49,778,565 32.633 32.80 32.75 32.80 31.20 33.45 1,525,400 32.633 5.64%
2025-02-20 0 31.05 31.00 31.05 29.85 32.05 896,200 27,751,756 30.966 31.05 31.00 31.05 29.85 32.05 896,200 30.966 -0.48%
2025-02-19 0 31.20 31.10 31.30 28.85 31.50 1,326,500 40,466,890 30.507 31.20 31.10 31.30 28.85 31.50 1,326,500 30.507 7.59%
2025-02-18 0 29.00 28.90 29.00 28.00 30.20 1,113,800 32,261,910 28.966 29.00 28.90 29.00 28.00 30.20 1,113,800 28.966 -1.36%
2025-02-17 0 29.40 29.40 29.50 27.60 31.30 2,755,818 81,103,136 29.430 29.40 29.40 29.50 27.60 31.30 2,755,818 29.430 1.73%
2025-02-14 0 28.90 28.70 28.90 27.00 29.20 928,400 26,047,405 28.056 28.90 28.70 28.90 27.00 29.20 928,400 28.056 6.25%
2025-02-13 0 27.20 27.15 27.20 26.80 28.25 1,180,200 32,477,230 27.518 27.20 27.15 27.20 26.80 28.25 1,180,200 27.518 1.49%
2025-02-12 0 26.80 26.80 27.00 26.10 27.85 566,200 15,208,500 26.861 26.80 26.80 27.00 26.10 27.85 566,200 26.861 2.88%
2025-02-11 0 26.05 26.05 26.10 25.90 27.50 484,200 12,770,586 26.375 26.05 26.05 26.10 25.90 27.50 484,200 26.375 -0.95%
2025-02-10 0 26.30 26.30 26.45 25.60 27.35 720,400 18,863,480 26.185 26.30 26.30 26.45 25.60 27.35 720,400 26.185 -1.50%
2025-02-07 0 26.70 26.70 27.00 24.90 28.50 1,592,400 43,526,210 27.334 26.70 26.70 27.00 24.90 28.50 1,592,400 27.334 6.80%
2025-02-06 0 25.00 24.95 25.00 23.20 25.20 469,000 11,649,780 24.840 25.00 24.95 25.00 23.20 25.20 469,000 24.840 7.53%
2025-02-05 0 23.25 23.20 23.40 22.20 24.45 441,400 10,180,750 23.065 23.25 23.20 23.40 22.20 24.45 441,400 23.065 -4.71%
2025-02-04 0 24.40 24.05 24.40 23.55 24.95 281,800 6,803,285 24.142 24.40 24.05 24.40 23.55 24.95 281,800 24.142 -2.20%
2025-02-03 0 24.95 24.75 24.95 23.80 25.20 334,200 8,212,780 24.574 24.95 24.75 24.95 23.80 25.20 334,200 24.574 1.01%
2025-01-28 0 24.70 24.70 24.75 23.70 24.85 90,600 2,191,920 24.193 24.70 24.70 24.75 23.70 24.85 90,600 24.193 -1.20%
2025-01-27 0 25.00 24.65 25.00 23.10 25.50 687,600 17,087,470 24.851 25.00 24.65 25.00 23.10 25.50 687,600 24.851 8.23%
2025-01-24 0 23.10 22.90 23.10 21.00 23.30 494,000 11,100,145 22.470 23.10 22.90 23.10 21.00 23.30 494,000 22.470 10.79%
2025-01-23 0 20.85 20.85 21.00 20.70 21.80 160,400 3,416,690 21.301 20.85 20.85 21.00 20.70 21.80 160,400 21.301 -0.71%
2025-01-22 0 21.00 20.90 21.00 20.15 21.05 151,600 3,162,170 20.859 21.00 20.90 21.00 20.15 21.05 151,600 20.859 0.00%
2025-01-21 0 21.00 20.90 21.00 20.40 21.35 212,400 4,444,390 20.925 21.00 20.90 21.00 20.40 21.35 212,400 20.925 0.24%
2025-01-20 0 20.95 20.90 20.95 20.50 21.00 83,400 1,725,952 20.695 20.95 20.90 20.95 20.50 21.00 83,400 20.695 2.20%
2025-01-17 0 20.50 20.45 20.50 19.80 21.00 235,400 4,782,430 20.316 20.50 20.45 20.50 19.80 21.00 235,400 20.316 0.99%
2025-01-16 0 20.30 20.00 20.30 19.90 21.50 403,800 8,406,988 20.820 20.30 20.00 20.30 19.90 21.50 403,800 20.820 1.50%
2025-01-15 0 20.00 19.86 20.00 19.66 21.45 354,200 7,277,574 20.547 20.00 19.86 20.00 19.66 21.45 354,200 20.547 0.50%
2025-01-14 0 19.90 19.80 19.90 18.82 19.90 322,600 6,243,776 19.355 19.90 19.80 19.90 18.82 19.90 322,600 19.355 5.74%
2025-01-13 0 18.82 18.82 18.88 18.42 19.40 633,000 12,000,416 18.958 18.82 18.82 18.88 18.42 19.40 633,000 18.958 0.11%
2025-01-10 0 18.80 18.80 18.82 18.80 18.88 560,800 10,545,996 18.805 18.80 18.80 18.82 18.80 18.88 560,800 18.805 0.00%
2025-01-09 0 18.80 18.80 18.90 18.80 19.00 711,400 13,379,368 18.807 18.80 18.80 18.90 18.80 19.00 711,400 18.807 0.00%
2025-01-08 0 18.80 18.80 18.86 18.80 19.14 450,600 8,483,362 18.827 18.80 18.80 18.86 18.80 19.14 450,600 18.827 -0.11%
2025-01-07 0 18.82 18.82 18.88 18.80 19.40 3,758,000 72,431,916 19.274 18.82 18.82 18.88 18.80 19.40 3,758,000 19.274 -1.67%
2025-01-06 0 19.14 19.14 19.26 18.60 19.44 326,200 6,212,896 19.046 19.14 19.14 19.26 18.60 19.44 326,200 19.046 0.53%
2025-01-03 0 19.04 19.02 19.20 18.66 19.78 750,200 14,340,272 19.115 19.04 19.02 19.20 18.66 19.78 750,200 19.115 -0.31%
2025-01-02 0 19.10 19.10 19.14 19.04 23.50 1,555,000 31,737,894 20.410 19.10 19.10 19.14 19.04 23.50 1,555,000 20.410 -19.41%
2024-12-31 0 23.70 23.70 24.25 23.05 26.05 1,126,800 28,156,960 24.988 23.70 23.70 24.25 23.05 26.05 1,126,800 24.988 -1.04%
2024-12-30 0 23.95 23.95 24.15 21.55 24.60 1,089,225 25,499,113 23.410 23.95 23.95 24.15 21.55 24.60 1,089,225 23.410 1.05%
2024-12-27 0 23.70 23.60 23.70 19.24 24.95 3,033,125 69,117,906 22.788 23.70 23.60 23.70 19.24 24.95 3,033,125 22.788 23.18%
2024-12-24 0 19.24 19.24 19.46 19.00 19.62 288,050 5,551,974 19.274 19.24 19.24 19.46 19.00 19.62 288,050 19.274 1.58%
2024-12-23 0 18.94 18.92 18.94 18.78 21.40 3,105,000 61,074,144 19.670 18.94 18.92 18.94 18.78 21.40 3,105,000 19.670

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top