InnoScience (Suzhou) Technology Holding Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02577  2024-12-30    
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 67.55 67.55 67.65 67.40 70.60 2,975,000 204,715,395 68.812 67.55 67.55 67.65 67.40 70.60 2,975,000 68.812 -3.02%
2025-12-23 0 69.65 69.60 69.65 69.50 73.95 3,319,515 236,512,355 71.249 69.65 69.60 69.65 69.50 73.95 3,319,515 71.249 -4.59%
2025-12-22 0 73.00 73.00 73.05 72.50 74.70 2,503,900 184,838,025 73.820 73.00 73.00 73.05 72.50 74.70 2,503,900 73.820 2.67%
2025-12-19 0 71.10 71.10 71.20 70.40 72.05 1,914,410 136,253,106 71.172 71.10 71.10 71.20 70.40 72.05 1,914,410 71.172 1.43%
2025-12-18 0 70.10 69.95 70.10 69.50 71.75 2,152,770 151,622,922 70.432 70.10 69.95 70.10 69.50 71.75 2,152,770 70.432 -2.77%
2025-12-17 0 72.10 72.10 72.15 69.70 73.30 2,965,315 212,414,133 71.633 72.10 72.10 72.15 69.70 73.30 2,965,315 71.633 1.26%
2025-12-16 0 71.20 71.05 71.20 70.80 73.50 2,294,946 165,308,136 72.031 71.20 71.05 71.20 70.80 73.50 2,294,946 72.031 -2.33%
2025-12-15 0 72.90 72.90 73.00 72.70 80.80 4,646,725 349,204,522 75.151 72.90 72.90 73.00 72.70 80.80 4,646,725 75.151 -9.78%
2025-12-12 0 80.80 80.70 80.80 75.95 81.00 4,674,300 367,039,766 78.523 80.80 80.70 80.80 75.95 81.00 4,674,300 78.523 2.41%
2025-12-11 0 78.90 78.80 78.90 77.95 82.30 2,655,400 211,304,324 79.575 78.90 78.80 78.90 77.95 82.30 2,655,400 79.575 -2.59%
2025-12-10 0 81.00 80.90 81.00 80.65 84.25 5,017,600 413,928,432 82.495 81.00 80.90 81.00 80.65 84.25 5,017,600 82.495 -0.43%
2025-12-09 0 81.35 81.25 81.35 80.80 89.75 7,860,622 667,417,566 84.906 81.35 81.25 81.35 80.80 89.75 7,860,622 84.906 -3.10%
2025-12-08 0 83.95 83.95 84.00 80.70 86.35 5,747,515 480,261,565 83.560 83.95 83.95 84.00 80.70 86.35 5,747,515 83.560 3.83%
2025-12-05 0 80.85 80.80 80.85 76.85 83.15 8,082,007 657,095,699 81.304 80.85 80.80 80.85 76.85 83.15 8,082,007 81.304 5.00%
2025-12-04 0 77.00 77.00 77.05 74.40 78.25 5,524,700 424,243,644 76.790 77.00 77.00 77.05 74.40 78.25 5,524,700 76.790 4.98%
2025-12-03 0 73.35 73.35 73.50 73.05 77.65 3,042,400 227,308,946 74.714 73.35 73.35 73.50 73.05 77.65 3,042,400 74.714 -1.54%
2025-12-02 0 74.50 74.40 74.50 71.65 74.80 2,966,622 217,256,618 73.234 74.50 74.40 74.50 71.65 74.80 2,966,622 73.234 2.97%
2025-12-01 0 72.35 72.35 72.40 69.05 72.95 3,364,910 240,386,471 71.439 72.35 72.35 72.40 69.05 72.95 3,364,910 71.439 5.31%
2025-11-28 0 68.70 68.70 68.85 67.65 69.75 1,484,900 102,122,663 68.774 68.70 68.70 68.85 67.65 69.75 1,484,900 68.774 0.96%
2025-11-27 0 68.05 68.05 68.10 67.85 71.90 2,560,100 178,438,611 69.700 68.05 68.05 68.10 67.85 71.90 2,560,100 69.700 -2.79%
2025-11-26 0 70.00 70.00 70.20 68.35 71.60 1,865,500 131,264,080 70.364 70.00 70.00 70.20 68.35 71.60 1,865,500 70.364 0.50%
2025-11-25 0 69.65 69.65 69.70 69.10 72.10 1,989,500 140,155,660 70.448 69.65 69.65 69.70 69.10 72.10 1,989,500 70.448 -0.57%
2025-11-24 0 70.05 70.00 70.05 68.05 71.30 2,450,898 170,537,513 69.582 70.05 70.00 70.05 68.05 71.30 2,450,898 69.582 0.57%
2025-11-21 0 69.65 69.65 70.00 69.40 74.45 3,893,800 278,854,160 71.615 69.65 69.65 70.00 69.40 74.45 3,893,800 71.615 -8.66%
2025-11-20 0 76.25 76.25 76.30 76.10 81.00 6,414,950 505,546,146 78.807 76.25 76.25 76.30 76.10 81.00 6,414,950 78.807 0.99%
2025-11-19 0 75.50 75.45 75.50 72.15 76.60 3,511,380 261,344,981 74.428 75.50 75.45 75.50 72.15 76.60 3,511,380 74.428 3.42%
2025-11-18 0 73.00 73.00 73.10 72.80 76.50 2,623,600 194,715,486 74.217 73.00 73.00 73.10 72.80 76.50 2,623,600 74.217 -2.93%
2025-11-17 0 75.20 75.00 75.20 73.00 77.10 4,047,916 304,331,423 75.182 75.20 75.00 75.20 73.00 77.10 4,047,916 75.182 2.59%
2025-11-14 0 73.30 73.25 73.30 72.30 74.95 2,736,500 201,289,417 73.557 73.30 73.25 73.30 72.30 74.95 2,736,500 73.557 -1.48%
2025-11-13 0 74.40 74.40 74.45 72.40 75.75 2,884,700 214,699,362 74.427 74.40 74.40 74.45 72.40 75.75 2,884,700 74.427 1.50%
2025-11-12 0 73.30 73.20 73.30 71.75 74.40 2,701,700 196,770,856 72.832 73.30 73.20 73.30 71.75 74.40 2,701,700 72.832 -1.68%
2025-11-11 0 74.55 74.50 74.55 73.50 76.95 3,366,600 252,551,355 75.017 74.55 74.50 74.55 73.50 76.95 3,366,600 75.017 1.84%
2025-11-10 0 73.20 73.20 73.25 72.00 77.90 3,660,100 268,285,670 73.300 73.20 73.20 73.25 72.00 77.90 3,660,100 73.300 -3.05%
2025-11-07 0 75.50 75.50 75.55 75.10 78.60 3,248,600 248,987,347 76.645 75.50 75.50 75.55 75.10 78.60 3,248,600 76.645 -3.94%
2025-11-06 0 78.60 78.60 78.70 73.60 79.45 4,313,348 331,933,053 76.955 78.60 78.60 78.70 73.60 79.45 4,313,348 76.955 5.93%
2025-11-05 0 74.20 74.15 74.20 71.70 74.85 3,479,100 254,271,383 73.085 74.20 74.15 74.20 71.70 74.85 3,479,100 73.085 -1.59%
2025-11-04 0 75.40 75.40 75.50 75.40 80.40 3,686,110 285,644,608 77.492 75.40 75.40 75.50 75.40 80.40 3,686,110 77.492 -3.46%
2025-11-03 0 78.10 78.00 78.10 76.10 81.40 3,597,510 282,038,434 78.398 78.10 78.00 78.10 76.10 81.40 3,597,510 78.398 -0.45%
2025-10-31 0 78.45 78.45 78.60 77.25 83.20 6,000,010 476,060,147 79.343 78.45 78.45 78.60 77.25 83.20 6,000,010 79.343 -4.85%
2025-10-30 0 82.45 82.45 82.50 80.35 86.05 9,510,600 793,893,695 83.475 82.45 82.45 82.50 80.35 86.05 9,510,600 83.475 3.71%
2025-10-28 0 79.50 79.45 79.50 77.05 82.20 8,292,760 658,967,345 79.463 79.50 79.45 79.50 77.05 82.20 8,292,760 79.463 0.32%
2025-10-27 0 79.25 79.25 79.30 71.80 80.95 13,283,400 1,020,292,251 76.810 79.25 79.25 79.30 71.80 80.95 13,283,400 76.810 12.73%
2025-10-24 0 70.30 70.30 70.35 67.00 71.95 6,393,453 444,083,859 69.459 70.30 70.30 70.35 67.00 71.95 6,393,453 69.459 5.71%
2025-10-23 0 66.50 66.45 66.50 65.65 68.05 3,865,100 256,736,859 66.424 66.50 66.45 66.50 65.65 68.05 3,865,100 66.424 -3.62%
2025-10-22 0 69.00 69.00 69.05 67.75 72.30 4,546,020 315,342,321 69.367 69.00 69.00 69.05 67.75 72.30 4,546,020 69.367 -3.90%
2025-10-21 0 71.80 71.80 71.85 71.00 74.95 6,219,659 455,438,543 73.226 71.80 71.80 71.85 71.00 74.95 6,219,659 73.226 1.13%
2025-10-20 0 71.00 71.00 71.05 70.40 74.65 4,319,383 313,268,407 72.526 71.00 71.00 71.05 70.40 74.65 4,319,383 72.526 -1.46%
2025-10-17 0 72.05 72.05 72.10 71.00 79.80 6,212,500 460,302,468 74.093 72.05 72.05 72.10 71.00 79.80 6,212,500 74.093 -9.71%
2025-10-16 0 79.80 79.80 79.90 78.65 84.35 6,266,850 510,583,670 81.474 79.80 79.80 79.90 78.65 84.35 6,266,850 81.474 0.69%
2025-10-15 0 79.25 79.25 79.50 77.30 82.50 5,368,100 424,421,890 79.064 79.25 79.25 79.50 77.30 82.50 5,368,100 79.064 -2.40%
2025-10-14 0 81.20 81.15 81.20 80.90 91.80 10,976,393 936,748,276 85.342 81.20 81.15 81.20 80.90 91.80 10,976,393 85.342 4.91%
2025-10-13 0 77.40 77.35 77.40 73.10 77.40 4,720,770 355,733,920 75.355 77.40 77.35 77.40 73.10 77.40 4,720,770 75.355 -0.71%
2025-10-10 0 77.95 77.95 78.00 76.05 81.00 5,611,200 437,379,635 77.948 77.95 77.95 78.00 76.05 81.00 5,611,200 77.948 -5.00%
2025-10-09 0 82.05 82.00 82.05 81.30 87.65 6,452,700 542,529,434 84.078 82.05 82.00 82.05 81.30 87.65 6,452,700 84.078 -5.03%
2025-10-08 0 86.40 86.40 86.45 84.50 88.00 813,500 69,587,115 85.540 86.40 86.40 86.45 84.50 88.00 813,500 85.540 -1.59%
2025-10-06 0 87.80 87.80 87.85 85.80 92.00 1,266,400 110,316,402 87.110 87.80 87.80 87.85 85.80 92.00 1,266,400 87.110 -4.41%
2025-10-03 0 91.85 91.85 91.90 89.20 92.30 743,100 67,710,153 91.118 91.85 91.85 91.90 89.20 92.30 743,100 91.118 0.27%
2025-10-02 0 91.60 91.60 91.70 87.90 92.90 1,716,615 157,065,583 91.497 91.60 91.60 91.70 87.90 92.90 1,716,615 91.497 4.39%
2025-09-30 0 87.75 87.45 87.75 84.20 88.20 3,616,103 312,694,464 86.473 87.75 87.45 87.75 84.20 88.20 3,616,103 86.473 0.98%
2025-09-29 0 86.90 86.85 86.90 82.20 88.40 3,661,700 312,729,015 85.405 86.90 86.85 86.90 82.20 88.40 3,661,700 85.405 3.64%
2025-09-26 0 83.85 83.00 83.85 82.20 87.80 6,184,043 521,567,653 84.341 83.85 83.00 83.85 82.20 87.80 6,184,043 84.341 -2.84%
2025-09-25 0 86.30 86.30 86.35 85.90 94.00 7,660,150 674,914,694 88.107 86.30 86.30 86.35 85.90 94.00 7,660,150 88.107 -7.25%
2025-09-24 0 93.05 93.05 93.10 90.15 98.45 5,890,406 554,669,677 94.165 93.05 93.05 93.10 90.15 98.45 5,890,406 94.165 -4.91%
2025-09-23 0 97.85 97.85 97.90 96.10 101.0 3,416,320 335,372,462 98.168 97.85 97.85 97.90 96.10 101.0 3,416,320 98.168 1.50%
2025-09-22 0 96.40 96.40 96.45 95.95 99.60 3,731,920 363,418,870 97.381 96.40 96.40 96.45 95.95 99.60 3,731,920 97.381 -1.93%
2025-09-19 0 98.30 98.20 98.30 96.00 103.0 7,965,390 791,620,489 99.383 98.30 98.20 98.30 96.00 103.0 7,965,390 99.383 1.87%
2025-09-18 0 96.50 96.45 96.50 95.10 101.5 6,689,016 656,923,230 98.209 96.50 96.45 96.50 95.10 101.5 6,689,016 98.209 -0.31%
2025-09-17 0 96.80 96.80 96.85 95.45 99.50 4,265,100 414,247,340 97.125 96.80 96.80 96.85 95.45 99.50 4,265,100 97.125 -0.56%
2025-09-16 0 97.35 97.35 97.40 95.35 99.00 3,908,600 379,018,705 96.970 97.35 97.35 97.40 95.35 99.00 3,908,600 96.970 -0.21%
2025-09-15 0 97.55 97.55 97.60 96.00 103.7 5,418,800 534,379,697 98.616 97.55 97.55 97.60 96.00 103.7 5,418,800 98.616 -2.06%
2025-09-12 0 99.60 99.60 100.0 99.00 104.3 5,740,300 578,656,067 100.81 99.60 99.60 100.0 99.00 104.3 5,740,300 100.81 -1.97%
2025-09-11 0 101.6 101.6 101.7 92.00 104.2 11,503,055 1,150,161,056 99.987 101.6 101.6 101.7 92.00 104.2 11,503,055 99.987 9.25%
2025-09-10 0 93.00 92.95 93.00 92.15 101.5 7,354,800 718,811,600 97.734 93.00 92.95 93.00 92.15 101.5 7,354,800 97.734 -2.92%
2025-09-09 0 95.80 95.75 95.80 94.35 100.0 4,640,687 448,977,445 96.748 95.80 95.75 95.80 94.35 100.0 4,640,687 96.748 -3.04%
2025-09-08 0 98.80 98.80 98.85 96.50 100.3 4,478,609 440,694,455 98.400 98.80 98.80 98.85 96.50 100.3 4,478,609 98.400 -0.55%
2025-09-05 0 99.35 99.35 99.40 90.25 100.5 9,264,310 894,923,602 96.599 99.35 99.35 99.40 90.25 100.5 9,264,310 96.599 8.52%
2025-09-04 0 91.55 91.50 91.55 88.75 99.85 8,641,920 801,553,952 92.752 91.55 91.50 91.55 88.75 99.85 8,641,920 92.752 -7.01%
2025-09-03 0 98.45 98.45 98.55 98.20 106.1 9,233,795 939,560,386 101.75 98.45 98.45 98.55 98.20 106.1 9,233,795 101.75 -0.35%
2025-09-02 0 98.80 98.75 98.80 95.15 105.2 15,019,508 1,503,892,329 100.13 98.80 98.75 98.80 95.15 105.2 15,019,508 100.13 1.91%
2025-09-01 0 96.95 96.90 96.95 84.10 99.25 17,781,958 1,655,523,643 93.101 96.95 96.90 96.95 84.10 99.25 17,781,958 93.101 12.02%
2025-08-29 0 86.55 86.55 86.60 86.40 91.70 9,299,610 823,557,368 88.558 86.55 86.55 86.60 86.40 91.70 9,299,610 88.558 -7.43%
2025-08-28 0 93.50 93.45 93.50 77.70 94.50 17,543,343 1,518,852,301 86.577 93.50 93.45 93.50 77.70 94.50 17,543,343 86.577 15.43%
2025-08-27 0 81.00 81.00 81.05 79.50 83.60 6,889,701 561,041,275 81.432 81.00 81.00 81.05 79.50 83.60 6,889,701 81.432 -0.55%
2025-08-26 0 81.45 81.40 81.45 77.20 83.80 9,609,000 779,349,143 81.106 81.45 81.40 81.45 77.20 83.80 9,609,000 81.106 6.05%
2025-08-25 0 76.80 76.75 76.80 70.00 80.00 8,937,782 688,057,851 76.983 76.80 76.75 76.80 70.00 80.00 8,937,782 76.983 -4.95%
2025-08-22 0 80.80 80.80 80.85 74.80 84.45 12,213,966 976,504,398 79.950 80.80 80.80 80.85 74.80 84.45 12,213,966 79.950 7.09%
2025-08-21 0 75.45 75.30 75.45 73.20 77.60 6,835,600 514,762,330 75.306 75.45 75.30 75.45 73.20 77.60 6,835,600 75.306 -0.20%
2025-08-20 0 75.60 75.60 75.80 72.80 78.10 8,896,988 668,137,757 75.097 75.60 75.60 75.80 72.80 78.10 8,896,988 75.097 -3.88%
2025-08-19 0 78.65 78.60 78.65 76.70 84.15 8,203,820 656,092,002 79.974 78.65 78.60 78.65 76.70 84.15 8,203,820 79.974 -4.38%
2025-08-18 0 82.25 82.25 82.30 77.10 86.70 17,323,894 1,437,809,829 82.996 82.25 82.25 82.30 77.10 86.70 17,323,894 82.996 1.48%
2025-08-15 0 81.05 81.00 81.05 68.85 83.40 23,103,284 1,719,059,498 74.408 81.05 81.00 81.05 68.85 83.40 23,103,284 74.408 17.38%
2025-08-14 0 69.05 69.05 69.25 67.45 70.95 8,581,731 593,371,905 69.144 69.05 69.05 69.25 67.45 70.95 8,581,731 69.144 0.15%
2025-08-13 0 68.95 68.95 69.00 64.90 69.45 11,924,600 804,855,492 67.495 68.95 68.95 69.00 64.90 69.45 11,924,600 67.495 5.43%
2025-08-12 0 65.40 65.35 65.45 63.80 70.60 17,045,720 1,140,696,529 66.920 65.40 65.35 65.45 63.80 70.60 17,045,720 66.920 -2.97%
2025-08-11 0 67.40 67.35 67.40 65.60 69.50 8,069,000 546,648,067 67.747 67.40 67.35 67.40 65.60 69.50 8,069,000 67.747 0.75%
2025-08-08 0 66.90 66.85 66.90 65.80 70.70 14,648,400 1,001,236,475 68.351 66.90 66.85 66.90 65.80 70.70 14,648,400 68.351 0.90%
2025-08-07 0 66.30 66.30 66.35 62.90 73.45 34,375,141 2,354,424,048 68.492 66.30 66.30 66.35 62.90 73.45 34,375,141 68.492 3.43%
2025-08-06 0 64.10 64.10 64.15 62.80 71.80 22,686,780 1,516,337,528 66.838 64.10 64.10 64.15 62.80 71.80 22,686,780 66.838 -8.62%
2025-08-05 0 70.15 70.15 70.20 68.85 79.20 36,714,625 2,682,259,366 73.057 70.15 70.15 70.20 68.85 79.20 36,714,625 73.057 -6.65%
2025-08-04 0 75.15 75.15 75.20 59.00 78.75 68,958,954 4,732,777,583 68.632 75.15 75.15 75.20 59.00 78.75 68,958,954 68.632 30.47%
2025-08-01 0 57.60 57.60 57.65 43.30 72.00 68,719,384 4,237,609,831 61.665 57.60 57.60 57.65 43.30 72.00 68,719,384 61.665 30.91%
2025-07-31 0 44.00 43.95 44.00 43.15 45.95 4,863,370 217,231,720 44.667 44.00 43.95 44.00 43.15 45.95 4,863,370 44.667 1.73%
2025-07-30 0 43.25 43.00 43.25 41.90 43.55 3,039,441 130,142,102 42.818 43.25 43.00 43.25 41.90 43.55 3,039,441 42.818 -0.57%
2025-07-29 0 43.50 43.45 43.50 41.10 43.70 4,452,032 189,738,578 42.618 43.50 43.45 43.50 41.10 43.70 4,452,032 42.618 4.19%
2025-07-28 0 41.75 41.70 41.75 41.50 44.10 4,186,505 178,350,800 42.601 41.75 41.70 41.75 41.50 44.10 4,186,505 42.601 -4.68%
2025-07-25 0 43.80 43.80 43.95 42.30 45.65 3,907,686 169,951,093 43.491 43.80 43.80 43.95 42.30 45.65 3,907,686 43.491 -3.95%
2025-07-24 0 45.60 45.60 45.70 44.75 47.00 2,167,696 99,598,463 45.947 45.60 45.60 45.70 44.75 47.00 2,167,696 45.947 1.00%
2025-07-23 0 45.15 45.05 45.15 43.75 46.65 2,119,330 94,752,392 44.709 45.15 45.05 45.15 43.75 46.65 2,119,330 44.709 -0.44%
2025-07-22 0 45.35 45.35 45.55 41.65 46.80 3,973,784 178,002,462 44.794 45.35 45.35 45.55 41.65 46.80 3,973,784 44.794 2.02%
2025-07-21 0 44.45 44.45 44.50 43.20 47.10 2,842,500 126,706,701 44.576 44.45 44.45 44.50 43.20 47.10 2,842,500 44.576 -3.89%
2025-07-18 0 46.25 46.25 46.30 45.70 48.50 3,950,568 185,575,183 46.974 46.25 46.25 46.30 45.70 48.50 3,950,568 46.974 1.76%
2025-07-17 0 45.45 45.45 45.50 41.00 45.75 5,119,236 222,782,342 43.519 45.45 45.45 45.50 41.00 45.75 5,119,236 43.519 8.60%
2025-07-16 0 41.85 41.70 41.85 37.85 41.95 7,349,900 298,462,605 40.608 41.85 41.70 41.85 37.85 41.95 7,349,900 40.608 9.55%
2025-07-15 0 38.20 38.15 38.20 36.70 38.85 3,073,000 116,117,564 37.786 38.20 38.15 38.20 36.70 38.85 3,073,000 37.786 3.24%
2025-07-14 0 37.00 36.95 37.00 36.70 37.30 884,000 32,689,135 36.979 37.00 36.95 37.00 36.70 37.30 884,000 36.979 0.27%
2025-07-11 0 36.90 36.90 36.95 36.70 37.90 1,710,100 63,633,460 37.210 36.90 36.90 36.95 36.70 37.90 1,710,100 37.210 -0.27%
2025-07-10 0 37.00 37.00 37.15 36.85 39.25 2,659,350 100,765,490 37.891 37.00 37.00 37.15 36.85 39.25 2,659,350 37.891 0.14%
2025-07-09 0 36.95 36.95 37.10 36.70 38.70 1,377,600 51,612,155 37.465 36.95 36.95 37.10 36.70 38.70 1,377,600 37.465 -3.27%
2025-07-08 0 38.20 38.15 38.20 37.50 39.15 1,312,500 50,012,521 38.105 38.20 38.15 38.20 37.50 39.15 1,312,500 38.105 0.00%
2025-07-07 0 38.20 38.15 38.20 37.60 38.75 1,145,300 43,612,895 38.080 38.20 38.15 38.20 37.60 38.75 1,145,300 38.080 -1.16%
2025-07-04 0 38.65 38.65 38.70 36.10 41.50 4,508,720 174,689,724 38.745 38.65 38.65 38.70 36.10 41.50 4,508,720 38.745 5.03%
2025-07-03 0 36.80 36.60 36.80 36.30 38.00 1,182,400 43,808,286 37.050 36.80 36.60 36.80 36.30 38.00 1,182,400 37.050 -0.41%
2025-07-02 0 36.95 36.95 37.00 36.25 38.15 1,748,000 65,128,526 37.259 36.95 36.95 37.00 36.25 38.15 1,748,000 37.259 -0.81%
2025-06-30 0 37.25 37.25 37.35 35.50 39.10 3,335,600 124,685,690 37.380 37.25 37.25 37.35 35.50 39.10 3,335,600 37.380 5.52%
2025-06-27 0 35.30 35.30 35.40 35.25 36.30 815,500 29,203,985 35.811 35.30 35.30 35.40 35.25 36.30 815,500 35.811 -1.40%
2025-06-26 0 35.80 35.75 35.80 35.50 37.00 754,762 27,180,411 36.012 35.80 35.75 35.80 35.50 37.00 754,762 36.012 -2.72%
2025-06-25 0 36.80 36.60 36.80 35.85 36.90 904,200 32,842,400 36.322 36.80 36.60 36.80 35.85 36.90 904,200 36.322 2.51%
2025-06-24 0 35.90 35.90 36.10 35.30 36.15 656,600 23,546,015 35.861 35.90 35.90 36.10 35.30 36.15 656,600 35.861 2.13%
2025-06-23 0 35.15 35.10 35.15 34.45 35.45 403,500 14,142,644 35.050 35.15 35.10 35.15 34.45 35.45 403,500 35.050 0.43%
2025-06-20 0 35.00 34.85 35.00 34.55 35.60 529,800 18,462,735 34.848 35.00 34.85 35.00 34.55 35.60 529,800 34.848 0.29%
2025-06-19 0 34.90 34.90 34.95 34.80 36.20 622,500 22,004,070 35.348 34.90 34.90 34.95 34.80 36.20 622,500 35.348 -2.38%
2025-06-18 0 35.75 35.70 35.75 35.30 36.35 603,500 21,607,860 35.804 35.75 35.70 35.75 35.30 36.35 603,500 35.804 -1.92%
2025-06-17 0 36.45 36.40 36.60 36.20 36.90 698,700 25,508,750 36.509 36.45 36.40 36.60 36.20 36.90 698,700 36.509 0.14%
2025-06-16 0 36.40 36.40 36.45 36.00 37.30 1,062,200 38,557,158 36.299 36.40 36.40 36.45 36.00 37.30 1,062,200 36.299 -1.62%
2025-06-13 0 37.00 37.00 37.20 35.45 38.35 3,687,700 136,695,775 37.068 37.00 37.00 37.20 35.45 38.35 3,687,700 37.068 2.21%
2025-06-12 0 36.20 36.20 36.25 35.80 37.00 999,500 36,073,985 36.092 36.20 36.20 36.25 35.80 37.00 999,500 36.092 -2.03%
2025-06-11 0 36.95 36.85 36.95 36.55 37.70 1,081,300 40,037,205 37.027 36.95 36.85 36.95 36.55 37.70 1,081,300 37.027 -0.14%
2025-06-10 0 37.00 36.95 37.00 35.25 37.85 4,004,300 147,316,417 36.790 37.00 36.95 37.00 35.25 37.85 4,004,300 36.790 5.41%
2025-06-09 0 35.10 35.10 35.15 34.85 35.65 1,061,600 37,354,630 35.187 35.10 35.10 35.15 34.85 35.65 1,061,600 35.187 1.45%
2025-06-06 0 34.60 34.60 34.65 34.50 35.50 927,700 32,334,340 34.854 34.60 34.60 34.65 34.50 35.50 927,700 34.854 -1.70%
2025-06-05 0 35.20 35.20 35.25 34.85 35.50 1,524,100 53,594,590 35.165 35.20 35.20 35.25 34.85 35.50 1,524,100 35.165 1.00%
2025-06-04 0 34.85 34.85 34.90 34.55 35.40 871,800 30,352,208 34.816 34.85 34.85 34.90 34.55 35.40 871,800 34.816 0.87%
2025-06-03 0 34.55 34.50 34.55 34.45 35.80 1,066,000 37,073,065 34.778 34.55 34.50 34.55 34.45 35.80 1,066,000 34.778 -0.72%
2025-06-02 0 34.80 34.70 34.80 34.10 35.60 309,700 10,691,489 34.522 34.80 34.70 34.80 34.10 35.60 309,700 34.522 -2.25%
2025-05-30 0 35.60 35.45 35.60 35.25 37.00 1,567,200 55,955,545 35.704 35.60 35.45 35.60 35.25 37.00 1,567,200 35.704 -3.39%
2025-05-29 0 36.85 36.80 36.85 36.50 38.25 1,956,600 72,587,206 37.099 36.85 36.80 36.85 36.50 38.25 1,956,600 37.099 1.94%
2025-05-28 0 36.15 36.10 36.15 36.10 38.80 2,527,700 93,918,235 37.156 36.15 36.10 36.15 36.10 38.80 2,527,700 37.156 0.00%
2025-05-27 0 36.15 36.10 36.15 35.35 37.50 1,723,000 62,419,405 36.227 36.15 36.10 36.15 35.35 37.50 1,723,000 36.227 -2.69%
2025-05-26 0 37.15 37.10 37.15 36.60 40.35 3,065,200 116,438,214 37.987 37.15 37.10 37.15 36.60 40.35 3,065,200 37.987 -3.51%
2025-05-23 0 38.50 38.45 38.50 38.00 44.20 11,857,140 491,385,568 41.442 38.50 38.45 38.50 38.00 44.20 11,857,140 41.442 -1.79%
2025-05-22 0 39.20 39.10 39.20 37.40 41.00 13,640,400 531,381,915 38.956 39.20 39.10 39.20 37.40 41.00 13,640,400 38.956 14.29%
2025-05-21 0 34.30 34.30 34.50 34.25 35.20 443,000 15,283,300 34.500 34.30 34.30 34.50 34.25 35.20 443,000 34.500 -0.15%
2025-05-20 0 34.35 34.30 34.35 34.30 35.20 548,100 18,937,955 34.552 34.35 34.30 34.35 34.30 35.20 548,100 34.552 -2.41%
2025-05-19 0 35.20 35.10 35.20 34.00 35.40 468,600 16,288,560 34.760 35.20 35.10 35.20 34.00 35.40 468,600 34.760 0.86%
2025-05-16 0 34.90 34.75 34.90 34.65 35.70 743,200 26,105,450 35.126 34.90 34.75 34.90 34.65 35.70 743,200 35.126 -1.13%
2025-05-15 0 35.30 35.30 35.35 35.10 36.75 893,600 31,862,015 35.656 35.30 35.30 35.35 35.10 36.75 893,600 35.656 -3.29%
2025-05-14 0 36.50 36.45 36.50 35.90 38.10 908,000 33,206,120 36.571 36.50 36.45 36.50 35.90 38.10 908,000 36.571 -2.67%
2025-05-13 0 37.50 37.40 37.50 37.30 39.70 1,099,000 41,500,050 37.762 37.50 37.40 37.50 37.30 39.70 1,099,000 37.762 -3.23%
2025-05-12 0 38.75 38.70 38.75 37.35 40.45 3,030,600 116,527,310 38.450 38.75 38.70 38.75 37.35 40.45 3,030,600 38.450 3.20%
2025-05-09 0 37.55 37.45 37.55 37.00 38.60 540,300 20,226,280 37.435 37.55 37.45 37.55 37.00 38.60 540,300 37.435 -2.34%
2025-05-08 0 38.45 38.40 38.45 37.35 39.15 983,100 37,483,770 38.128 38.45 38.40 38.45 37.35 39.15 983,100 38.128 1.18%
2025-05-07 0 38.00 37.25 38.00 37.00 38.95 1,007,500 37,996,676 37.714 38.00 37.25 38.00 37.00 38.95 1,007,500 37.714 0.00%
2025-05-06 0 38.00 38.00 38.10 37.35 38.70 1,133,400 43,185,900 38.103 38.00 38.00 38.10 37.35 38.70 1,133,400 38.103 -2.06%
2025-05-02 0 38.80 38.40 38.80 37.00 39.45 605,100 23,511,510 38.856 38.80 38.40 38.80 37.00 39.45 605,100 38.856 3.05%
2025-04-30 0 37.65 37.65 37.70 37.20 38.95 836,500 31,666,100 37.855 37.65 37.65 37.70 37.20 38.95 836,500 37.855 -1.44%
2025-04-29 0 38.20 38.15 38.20 37.80 39.00 1,028,100 39,209,285 38.138 38.20 38.15 38.20 37.80 39.00 1,028,100 38.138 0.13%
2025-04-28 0 38.15 38.15 38.45 38.10 40.10 777,600 30,359,110 39.042 38.15 38.15 38.45 38.10 40.10 777,600 39.042 -0.91%
2025-04-25 0 38.50 38.50 38.55 37.80 40.00 749,300 28,957,060 38.645 38.50 38.50 38.55 37.80 40.00 749,300 38.645 -0.26%
2025-04-24 0 38.60 38.50 38.60 37.20 39.35 584,200 22,337,800 38.237 38.60 38.50 38.60 37.20 39.35 584,200 38.237 0.92%
2025-04-23 0 38.25 38.25 38.30 37.70 38.85 775,300 29,684,070 38.287 38.25 38.25 38.30 37.70 38.85 775,300 38.287 2.82%
2025-04-22 0 37.20 37.20 37.40 36.80 38.45 782,000 29,129,600 37.250 37.20 37.20 37.40 36.80 38.45 782,000 37.250 -0.13%
2025-04-17 0 37.25 37.25 37.30 34.80 39.05 1,442,800 53,829,910 37.309 37.25 37.25 37.30 34.80 39.05 1,442,800 37.309 3.76%
2025-04-16 0 35.90 35.90 35.95 35.70 39.00 1,244,200 45,722,875 36.749 35.90 35.90 35.95 35.70 39.00 1,244,200 36.749 -5.53%
2025-04-15 0 38.00 38.00 38.10 38.00 41.40 1,141,000 44,086,370 38.638 38.00 38.00 38.10 38.00 41.40 1,141,000 38.638 -5.24%
2025-04-14 0 40.10 40.10 40.15 39.95 43.00 1,342,700 55,109,710 41.044 40.10 40.10 40.15 39.95 43.00 1,342,700 41.044 -1.23%
2025-04-11 0 40.60 40.60 40.75 38.00 43.50 2,545,200 106,163,030 41.711 40.60 40.60 40.75 38.00 43.50 2,545,200 41.711 7.12%
2025-04-10 0 37.90 37.85 37.90 37.70 40.35 1,026,900 40,014,627 38.966 37.90 37.85 37.90 37.70 40.35 1,026,900 38.966 1.74%
2025-04-09 0 37.25 37.25 37.50 32.00 38.50 1,209,560 44,165,209 36.513 37.25 37.25 37.50 32.00 38.50 1,209,560 36.513 3.62%
2025-04-08 0 35.95 35.50 35.95 32.75 36.75 1,238,700 42,868,990 34.608 35.95 35.50 35.95 32.75 36.75 1,238,700 34.608 12.70%
2025-04-07 0 31.90 31.90 32.05 31.60 39.00 1,457,200 50,040,705 34.340 31.90 31.90 32.05 31.60 39.00 1,457,200 34.340 -23.50%
2025-04-03 0 41.70 41.70 41.85 41.50 45.85 847,600 36,364,070 42.902 41.70 41.70 41.85 41.50 45.85 847,600 42.902 -6.29%
2025-04-02 0 44.50 44.50 44.60 42.25 46.90 1,302,700 59,133,110 45.393 44.50 44.50 44.60 42.25 46.90 1,302,700 45.393 3.97%
2025-04-01 0 42.80 42.70 42.80 40.75 44.20 766,800 32,635,970 42.561 42.80 42.70 42.80 40.75 44.20 766,800 42.561 -0.12%
2025-03-31 0 42.85 42.80 42.85 42.80 48.80 1,076,000 47,644,995 44.280 42.85 42.80 42.85 42.80 48.80 1,076,000 44.280 -8.54%
2025-03-28 0 46.85 46.85 46.90 45.75 49.40 875,300 41,336,355 47.225 46.85 46.85 46.90 45.75 49.40 875,300 47.225 -5.35%
2025-03-27 0 49.50 49.40 49.75 49.10 52.00 907,300 45,826,105 50.508 49.50 49.40 49.75 49.10 52.00 907,300 50.508 -0.70%
2025-03-26 0 49.85 49.65 50.25 48.00 52.15 822,600 40,761,310 49.552 49.85 49.65 50.25 48.00 52.15 822,600 49.552 -0.30%
2025-03-25 0 50.00 50.00 50.30 49.25 54.00 803,600 41,024,505 51.051 50.00 50.00 50.30 49.25 54.00 803,600 51.051 -7.83%
2025-03-24 0 54.25 54.20 54.25 52.00 60.20 1,389,200 77,174,485 55.553 54.25 54.20 54.25 52.00 60.20 1,389,200 55.553 -2.52%
2025-03-21 0 55.65 55.60 55.65 55.45 61.85 1,479,900 85,288,885 57.632 55.65 55.60 55.65 55.45 61.85 1,479,900 57.632 -6.31%
2025-03-20 0 59.40 59.40 59.45 53.95 67.60 5,974,480 360,837,581 60.396 59.40 59.40 59.45 53.95 67.60 5,974,480 60.396 12.93%
2025-03-19 0 52.60 52.60 52.95 49.05 53.00 691,300 35,687,572 51.624 52.60 52.60 52.95 49.05 53.00 691,300 51.624 5.94%
2025-03-18 0 49.65 49.30 49.65 48.70 51.00 466,800 23,094,555 49.474 49.65 49.30 49.65 48.70 51.00 466,800 49.474 0.51%
2025-03-17 0 49.40 49.15 49.40 47.35 50.80 534,200 26,464,799 49.541 49.40 49.15 49.40 47.35 50.80 534,200 49.541 3.56%
2025-03-14 0 47.70 47.70 47.80 45.45 50.25 627,600 29,856,510 47.573 47.70 47.70 47.80 45.45 50.25 627,600 47.573 -0.21%
2025-03-13 0 47.80 47.75 47.80 47.45 51.65 599,200 28,990,425 48.382 47.80 47.75 47.80 47.45 51.65 599,200 48.382 -4.40%
2025-03-12 0 50.00 50.00 50.35 49.45 54.50 694,300 36,280,483 52.255 50.00 50.00 50.35 49.45 54.50 694,300 52.255 -3.85%
2025-03-11 0 52.00 51.90 52.00 50.50 53.80 674,500 34,914,188 51.763 52.00 51.90 52.00 50.50 53.80 674,500 51.763 0.00%
2025-03-10 0 52.00 52.00 52.10 51.15 59.95 1,193,400 63,297,011 53.039 52.00 52.00 52.10 51.15 59.95 1,193,400 53.039 -7.88%
2025-03-07 0 56.45 56.15 56.45 55.55 59.50 108,600 6,170,540 56.819 56.45 56.15 56.45 55.55 59.50 108,600 56.819 -0.70%
2025-03-06 0 56.85 56.55 56.85 56.05 58.85 124,100 7,110,555 57.297 56.85 56.55 56.85 56.05 58.85 124,100 57.297 2.90%
2025-03-05 0 55.25 55.25 55.40 52.00 55.45 193,300 10,526,685 54.458 55.25 55.25 55.40 52.00 55.45 193,300 54.458 6.25%
2025-03-04 0 52.00 51.85 52.20 50.10 54.80 165,000 8,579,360 51.996 52.00 51.85 52.20 50.10 54.80 165,000 51.996 -1.61%
2025-03-03 0 52.85 52.85 53.25 50.85 54.50 142,800 7,541,010 52.808 52.85 52.85 53.25 50.85 54.50 142,800 52.808 -0.28%
2025-02-28 0 53.00 53.00 53.10 51.50 58.80 295,200 15,690,995 53.154 53.00 53.00 53.10 51.50 58.80 295,200 53.154 -9.86%
2025-02-27 0 58.80 58.80 59.15 56.65 59.95 326,900 19,079,297 58.364 58.80 58.80 59.15 56.65 59.95 326,900 58.364 3.16%
2025-02-26 0 57.00 57.00 57.20 56.55 59.80 227,600 13,065,425 57.405 57.00 57.00 57.20 56.55 59.80 227,600 57.405 -3.63%
2025-02-25 0 59.15 59.15 59.35 55.10 60.15 216,700 12,691,140 58.565 59.15 59.15 59.35 55.10 60.15 216,700 58.565 -0.42%
2025-02-24 0 59.40 59.20 59.40 58.60 65.50 439,200 26,774,200 60.961 59.40 59.20 59.40 58.60 65.50 439,200 60.961 -8.47%
2025-02-21 0 64.90 64.05 64.90 56.05 65.30 535,485 33,248,756 62.091 64.90 64.05 64.90 56.05 65.30 535,485 62.091 14.56%
2025-02-20 0 56.65 56.60 56.65 56.05 58.15 229,300 13,054,607 56.932 56.65 56.60 56.65 56.05 58.15 229,300 56.932 -2.58%
2025-02-19 0 58.15 58.10 58.15 54.40 58.25 384,900 21,921,030 56.953 58.15 58.10 58.15 54.40 58.25 384,900 56.953 6.60%
2025-02-18 0 54.55 54.55 54.75 50.50 55.00 300,400 15,985,815 53.215 54.55 54.55 54.75 50.50 55.00 300,400 53.215 6.54%
2025-02-17 0 51.20 50.75 51.20 47.70 51.40 229,400 11,501,600 50.138 51.20 50.75 51.20 47.70 51.40 229,400 50.138 6.44%
2025-02-14 0 48.10 47.45 48.10 45.00 48.10 114,000 5,366,560 47.075 48.10 47.45 48.10 45.00 48.10 114,000 47.075 6.89%
2025-02-13 0 45.00 45.00 45.15 45.00 47.25 99,000 4,557,270 46.033 45.00 45.00 45.15 45.00 47.25 99,000 46.033 -4.05%
2025-02-12 0 46.90 46.60 46.95 44.00 47.05 149,900 6,924,545 46.194 46.90 46.60 46.95 44.00 47.05 149,900 46.194 6.96%
2025-02-11 0 43.85 43.85 44.40 43.50 48.20 265,700 11,959,075 45.010 43.85 43.85 44.40 43.50 48.20 265,700 45.010 -8.74%
2025-02-10 0 48.05 47.55 47.95 46.45 48.50 285,100 12,146,380 42.604 48.05 47.55 47.95 46.45 48.50 285,100 42.604 1.16%
2025-02-07 0 47.50 47.20 47.50 45.95 48.40 121,300 5,739,900 47.320 47.50 47.20 47.50 45.95 48.40 121,300 47.320 3.37%
2025-02-06 0 45.95 45.80 46.00 42.85 46.20 335,520 14,200,131 42.323 45.95 45.80 46.00 42.85 46.20 335,520 42.323 7.36%
2025-02-05 0 42.80 42.60 42.80 42.00 44.50 86,400 3,746,705 43.365 42.80 42.60 42.80 42.00 44.50 86,400 43.365 0.71%
2025-02-04 0 42.50 42.50 42.80 41.00 43.80 196,000 8,378,615 42.748 42.50 42.50 42.80 41.00 43.80 196,000 42.748 3.79%
2025-02-03 0 40.95 40.80 40.95 37.60 42.00 345,200 14,029,310 40.641 40.95 40.80 40.95 37.60 42.00 345,200 40.641 4.60%
2025-01-28 0 39.15 39.10 39.15 36.40 39.40 319,800 11,933,700 37.316 39.15 39.10 39.15 36.40 39.40 319,800 37.316 7.55%
2025-01-27 0 36.40 36.35 36.40 36.05 43.00 2,865,900 105,818,860 36.923 36.40 36.35 36.40 36.05 43.00 2,865,900 36.923 -13.33%
2025-01-24 0 42.00 42.00 42.10 40.80 43.00 130,200 5,437,355 41.762 42.00 42.00 42.10 40.80 43.00 130,200 41.762 2.07%
2025-01-23 0 41.15 41.00 41.20 40.30 43.80 247,900 10,523,258 42.450 41.15 41.00 41.20 40.30 43.80 247,900 42.450 -1.56%
2025-01-22 0 41.80 40.95 41.80 39.00 42.50 193,500 8,061,504 41.662 41.80 40.95 41.80 39.00 42.50 193,500 41.662 5.69%
2025-01-21 0 39.55 39.55 39.80 37.65 40.00 262,100 10,147,900 38.718 39.55 39.55 39.80 37.65 40.00 262,100 38.718 0.13%
2025-01-20 0 39.50 39.50 39.70 37.50 39.75 285,000 10,928,040 38.344 39.50 39.50 39.70 37.50 39.75 285,000 38.344 2.60%
2025-01-17 0 38.50 38.30 38.50 36.10 41.60 1,106,400 42,387,500 38.311 38.50 38.30 38.50 36.10 41.60 1,106,400 38.311 -1.41%
2025-01-16 0 39.05 39.05 39.25 34.50 39.50 482,400 17,765,675 36.828 39.05 39.05 39.25 34.50 39.50 482,400 36.828 13.19%
2025-01-15 0 34.50 34.50 34.60 33.55 36.30 310,000 10,649,340 34.353 34.50 34.50 34.60 33.55 36.30 310,000 34.353 -4.17%
2025-01-14 0 36.00 35.90 36.00 35.00 36.65 158,900 5,679,337 35.742 36.00 35.90 36.00 35.00 36.65 158,900 35.742 0.98%
2025-01-13 0 35.65 35.25 35.65 34.60 36.60 237,400 8,480,630 35.723 35.65 35.25 35.65 34.60 36.60 237,400 35.723 1.86%
2025-01-10 0 35.00 34.90 35.00 32.65 36.75 541,060 18,925,592 34.979 35.00 34.90 35.00 32.65 36.75 541,060 34.979 5.74%
2025-01-09 0 33.10 33.10 33.15 30.70 33.40 441,120 13,980,930 31.694 33.10 33.10 33.15 30.70 33.40 441,120 31.694 7.47%
2025-01-08 0 30.80 30.75 30.80 30.70 30.85 35,100 1,080,565 30.785 30.80 30.75 30.80 30.70 30.85 35,100 30.785 -0.16%
2025-01-07 0 30.85 30.85 30.95 30.55 31.95 246,500 7,699,700 31.236 30.85 30.85 30.95 30.55 31.95 246,500 31.236 0.98%
2025-01-06 0 30.55 30.55 30.60 30.55 30.95 195,600 6,003,390 30.692 30.55 30.55 30.60 30.55 30.95 195,600 30.692 -0.49%
2025-01-03 0 30.70 30.70 30.75 30.55 31.00 258,900 7,956,185 30.731 30.70 30.70 30.75 30.55 31.00 258,900 30.731 -0.49%
2025-01-02 0 30.85 30.85 30.90 30.70 31.30 244,000 7,536,280 30.886 30.85 30.85 30.90 30.70 31.30 244,000 30.886 -1.28%
2024-12-31 0 31.25 31.20 31.25 30.55 31.80 595,800 18,510,405 31.068 31.25 31.20 31.25 30.55 31.80 595,800 31.068 0.81%
2024-12-30 0 31.00 31.00 31.10 30.55 34.00 2,952,480 93,369,652 31.624 31.00 31.00 31.10 30.55 34.00 2,952,480 31.624

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top