HealthyWay Inc.: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02587 | 2024-12-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0 | 4.370 | 4.370 | 4.400 | 4.350 | 4.600 | 6,544,500 | 29,144,655 | 4.4533 | 4.370 | 4.370 | 4.400 | 4.350 | 4.600 | 6,544,500 | 4.4533 | -2.02% |
| 2025-12-29 | 0 | 4.460 | 4.460 | 4.470 | 4.340 | 4.590 | 7,848,000 | 35,251,665 | 4.4918 | 4.460 | 4.460 | 4.470 | 4.340 | 4.590 | 7,848,000 | 4.4918 | 0.90% |
| 2025-12-24 | 0 | 4.420 | 4.420 | 4.440 | 4.410 | 4.580 | 1,802,000 | 8,074,025 | 4.4806 | 4.420 | 4.420 | 4.440 | 4.410 | 4.580 | 1,802,000 | 4.4806 | -2.86% |
| 2025-12-23 | 0 | 4.550 | 4.550 | 4.560 | 4.470 | 4.640 | 4,814,500 | 21,845,164 | 4.5374 | 4.550 | 4.550 | 4.560 | 4.470 | 4.640 | 4,814,500 | 4.5374 | -0.44% |
| 2025-12-22 | 0 | 4.570 | 4.570 | 4.580 | 4.500 | 4.860 | 9,660,500 | 45,263,405 | 4.6854 | 4.570 | 4.570 | 4.580 | 4.500 | 4.860 | 9,660,500 | 4.6854 | 0.00% |
| 2025-12-19 | 0 | 4.570 | 4.570 | 4.580 | 4.330 | 4.570 | 8,387,000 | 37,636,383 | 4.4875 | 4.570 | 4.570 | 4.580 | 4.330 | 4.570 | 8,387,000 | 4.4875 | 4.82% |
| 2025-12-18 | 0 | 4.360 | 4.360 | 4.370 | 4.270 | 4.450 | 4,495,000 | 19,652,600 | 4.3721 | 4.360 | 4.360 | 4.370 | 4.270 | 4.450 | 4,495,000 | 4.3721 | -0.46% |
| 2025-12-17 | 0 | 4.380 | 4.370 | 4.380 | 4.260 | 4.520 | 9,871,134 | 43,179,331 | 4.3743 | 4.380 | 4.370 | 4.380 | 4.260 | 4.520 | 9,871,134 | 4.3743 | 0.00% |
| 2025-12-16 | 0 | 4.380 | 4.380 | 4.390 | 4.380 | 4.680 | 7,642,500 | 34,350,440 | 4.4947 | 4.380 | 4.380 | 4.390 | 4.380 | 4.680 | 7,642,500 | 4.4947 | -5.81% |
| 2025-12-15 | 0 | 4.650 | 4.650 | 4.660 | 4.610 | 4.780 | 5,806,900 | 27,269,025 | 4.6960 | 4.650 | 4.650 | 4.660 | 4.610 | 4.780 | 5,806,900 | 4.6960 | -1.06% |
| 2025-12-12 | 0 | 4.700 | 4.690 | 4.700 | 4.490 | 4.770 | 13,364,021 | 62,412,964 | 4.6702 | 4.700 | 4.690 | 4.700 | 4.490 | 4.770 | 13,364,021 | 4.6702 | 3.07% |
| 2025-12-11 | 0 | 4.560 | 4.560 | 4.570 | 4.490 | 4.790 | 8,122,500 | 37,255,035 | 4.5866 | 4.560 | 4.560 | 4.570 | 4.490 | 4.790 | 8,122,500 | 4.5866 | -1.51% |
| 2025-12-10 | 0 | 4.630 | 4.630 | 4.640 | 4.630 | 4.790 | 7,081,500 | 33,290,830 | 4.7011 | 4.630 | 4.630 | 4.640 | 4.630 | 4.790 | 7,081,500 | 4.7011 | -1.70% |
| 2025-12-09 | 0 | 4.710 | 4.710 | 4.720 | 4.700 | 5.040 | 14,134,500 | 67,701,127 | 4.7898 | 4.710 | 4.710 | 4.720 | 4.700 | 5.040 | 14,134,500 | 4.7898 | -5.23% |
| 2025-12-08 | 0 | 4.970 | 4.970 | 4.980 | 4.850 | 5.130 | 19,287,000 | 96,334,725 | 4.9948 | 4.970 | 4.970 | 4.980 | 4.850 | 5.130 | 19,287,000 | 4.9948 | 2.26% |
| 2025-12-05 | 0 | 4.860 | 4.860 | 4.870 | 4.470 | 5.070 | 34,051,500 | 164,613,805 | 4.8343 | 4.860 | 4.860 | 4.870 | 4.470 | 5.070 | 34,051,500 | 4.8343 | 7.52% |
| 2025-12-04 | 0 | 4.520 | 4.520 | 4.530 | 4.380 | 4.550 | 7,970,500 | 35,555,815 | 4.4609 | 4.520 | 4.520 | 4.530 | 4.380 | 4.550 | 7,970,500 | 4.4609 | 1.12% |
| 2025-12-03 | 0 | 4.470 | 4.460 | 4.470 | 4.460 | 4.770 | 15,006,000 | 68,117,430 | 4.5393 | 4.470 | 4.460 | 4.470 | 4.460 | 4.770 | 15,006,000 | 4.5393 | -5.30% |
| 2025-12-02 | 0 | 4.720 | 4.720 | 4.740 | 4.720 | 5.090 | 14,730,500 | 71,008,780 | 4.8205 | 4.720 | 4.720 | 4.740 | 4.720 | 5.090 | 14,730,500 | 4.8205 | -6.35% |
| 2025-12-01 | 0 | 5.040 | 5.040 | 5.050 | 5.030 | 5.270 | 8,566,500 | 43,495,585 | 5.0774 | 5.040 | 5.040 | 5.050 | 5.030 | 5.270 | 8,566,500 | 5.0774 | -3.26% |
| 2025-11-28 | 0 | 5.210 | 5.200 | 5.210 | 5.150 | 5.320 | 13,499,500 | 70,808,575 | 5.2453 | 5.210 | 5.200 | 5.210 | 5.150 | 5.320 | 13,499,500 | 5.2453 | 2.16% |
| 2025-11-27 | 0 | 5.100 | 5.100 | 5.130 | 5.090 | 5.300 | 10,705,000 | 55,510,720 | 5.1855 | 5.100 | 5.100 | 5.130 | 5.090 | 5.300 | 10,705,000 | 5.1855 | -3.41% |
| 2025-11-26 | 0 | 5.280 | 5.280 | 5.290 | 4.900 | 5.390 | 40,643,500 | 213,259,099 | 5.2471 | 5.280 | 5.280 | 5.290 | 4.900 | 5.390 | 40,643,500 | 5.2471 | 7.54% |
| 2025-11-25 | 0 | 4.910 | 4.910 | 4.920 | 4.880 | 5.000 | 8,573,000 | 42,289,810 | 4.9329 | 4.910 | 4.910 | 4.920 | 4.880 | 5.000 | 8,573,000 | 4.9329 | -0.61% |
| 2025-11-24 | 0 | 4.940 | 4.930 | 4.940 | 4.850 | 5.130 | 14,536,543 | 71,898,473 | 4.9461 | 4.940 | 4.930 | 4.940 | 4.850 | 5.130 | 14,536,543 | 4.9461 | -1.59% |
| 2025-11-21 | 0 | 5.020 | 5.020 | 5.030 | 5.020 | 5.290 | 13,702,500 | 70,231,885 | 5.1255 | 5.020 | 5.020 | 5.030 | 5.020 | 5.290 | 13,702,500 | 5.1255 | -6.17% |
| 2025-11-20 | 0 | 5.350 | 5.340 | 5.350 | 5.310 | 5.640 | 14,372,000 | 77,406,775 | 5.3859 | 5.350 | 5.340 | 5.350 | 5.310 | 5.640 | 14,372,000 | 5.3859 | -4.12% |
| 2025-11-19 | 0 | 5.580 | 5.580 | 5.590 | 5.500 | 5.820 | 10,337,500 | 57,842,000 | 5.5954 | 5.580 | 5.580 | 5.590 | 5.500 | 5.820 | 10,337,500 | 5.5954 | -2.28% |
| 2025-11-18 | 0 | 5.710 | 5.710 | 5.720 | 5.660 | 5.910 | 9,019,000 | 51,673,085 | 5.7294 | 5.710 | 5.710 | 5.720 | 5.660 | 5.910 | 9,019,000 | 5.7294 | -2.73% |
| 2025-11-17 | 0 | 5.870 | 5.870 | 5.880 | 5.810 | 6.240 | 14,724,000 | 87,651,085 | 5.9529 | 5.870 | 5.870 | 5.880 | 5.810 | 6.240 | 14,724,000 | 5.9529 | -3.29% |
| 2025-11-14 | 0 | 6.070 | 6.070 | 6.080 | 5.660 | 6.270 | 38,896,500 | 235,001,020 | 6.0417 | 6.070 | 6.070 | 6.080 | 5.660 | 6.270 | 38,896,500 | 6.0417 | 5.57% |
| 2025-11-13 | 0 | 5.750 | 5.750 | 5.760 | 5.580 | 5.870 | 13,541,100 | 77,681,647 | 5.7367 | 5.750 | 5.750 | 5.760 | 5.580 | 5.870 | 13,541,100 | 5.7367 | 1.77% |
| 2025-11-12 | 0 | 5.650 | 5.650 | 5.660 | 5.570 | 5.880 | 19,035,000 | 108,712,120 | 5.7112 | 5.650 | 5.650 | 5.660 | 5.570 | 5.880 | 19,035,000 | 5.7112 | 1.44% |
| 2025-11-11 | 0 | 5.570 | 5.560 | 5.570 | 5.440 | 5.670 | 10,725,500 | 59,569,185 | 5.5540 | 5.570 | 5.560 | 5.570 | 5.440 | 5.670 | 10,725,500 | 5.5540 | 0.91% |
| 2025-11-10 | 0 | 5.520 | 5.520 | 5.530 | 5.410 | 5.600 | 10,586,500 | 58,268,725 | 5.5041 | 5.520 | 5.520 | 5.530 | 5.410 | 5.600 | 10,586,500 | 5.5041 | 1.28% |
| 2025-11-07 | 0 | 5.450 | 5.440 | 5.450 | 5.300 | 5.880 | 33,555,000 | 183,364,085 | 5.4646 | 5.450 | 5.440 | 5.450 | 5.300 | 5.880 | 33,555,000 | 5.4646 | -6.84% |
| 2025-11-06 | 0 | 5.850 | 5.840 | 5.850 | 5.770 | 6.210 | 22,912,000 | 135,476,175 | 5.9129 | 5.850 | 5.840 | 5.850 | 5.770 | 6.210 | 22,912,000 | 5.9129 | -4.72% |
| 2025-11-05 | 0 | 6.140 | 6.140 | 6.150 | 6.140 | 6.360 | 10,043,000 | 62,566,070 | 6.2298 | 6.140 | 6.140 | 6.150 | 6.140 | 6.360 | 10,043,000 | 6.2298 | -3.76% |
| 2025-11-04 | 0 | 6.380 | 6.380 | 6.390 | 6.360 | 6.590 | 9,629,000 | 61,934,885 | 6.4321 | 6.380 | 6.380 | 6.390 | 6.360 | 6.590 | 9,629,000 | 6.4321 | -2.45% |
| 2025-11-03 | 0 | 6.540 | 6.530 | 6.540 | 6.380 | 6.600 | 10,202,500 | 66,432,303 | 6.5114 | 6.540 | 6.530 | 6.540 | 6.380 | 6.600 | 10,202,500 | 6.5114 | 2.03% |
| 2025-10-31 | 0 | 6.410 | 6.410 | 6.420 | 6.360 | 6.770 | 15,448,500 | 100,437,412 | 6.5014 | 6.410 | 6.410 | 6.420 | 6.360 | 6.770 | 15,448,500 | 6.5014 | -4.04% |
| 2025-10-30 | 0 | 6.680 | 6.680 | 6.690 | 6.600 | 7.050 | 15,502,000 | 104,389,060 | 6.7339 | 6.680 | 6.680 | 6.690 | 6.600 | 7.050 | 15,502,000 | 6.7339 | -4.57% |
| 2025-10-28 | 0 | 7.000 | 6.990 | 7.000 | 6.990 | 7.240 | 7,378,500 | 52,020,230 | 7.0502 | 7.000 | 6.990 | 7.000 | 6.990 | 7.240 | 7,378,500 | 7.0502 | -2.51% |
| 2025-10-27 | 0 | 7.180 | 7.180 | 7.190 | 7.140 | 7.290 | 6,040,500 | 43,434,390 | 7.1905 | 7.180 | 7.180 | 7.190 | 7.140 | 7.290 | 6,040,500 | 7.1905 | 0.84% |
| 2025-10-24 | 0 | 7.120 | 7.120 | 7.150 | 7.060 | 7.360 | 11,103,500 | 79,529,350 | 7.1625 | 7.120 | 7.120 | 7.150 | 7.060 | 7.360 | 11,103,500 | 7.1625 | 0.71% |
| 2025-10-23 | 0 | 7.070 | 7.060 | 7.070 | 6.970 | 7.340 | 12,929,500 | 91,572,605 | 7.0825 | 7.070 | 7.060 | 7.070 | 6.970 | 7.340 | 12,929,500 | 7.0825 | -3.15% |
| 2025-10-22 | 0 | 7.300 | 7.290 | 7.300 | 7.040 | 7.450 | 12,296,500 | 88,677,520 | 7.2116 | 7.300 | 7.290 | 7.300 | 7.040 | 7.450 | 12,296,500 | 7.2116 | -1.62% |
| 2025-10-21 | 0 | 7.420 | 7.420 | 7.430 | 7.390 | 7.630 | 8,692,000 | 65,400,535 | 7.5242 | 7.420 | 7.420 | 7.430 | 7.390 | 7.630 | 8,692,000 | 7.5242 | -0.80% |
| 2025-10-20 | 0 | 7.480 | 7.470 | 7.480 | 7.420 | 7.650 | 8,450,500 | 63,538,395 | 7.5189 | 7.480 | 7.470 | 7.480 | 7.420 | 7.650 | 8,450,500 | 7.5189 | 1.36% |
| 2025-10-17 | 0 | 7.380 | 7.380 | 7.390 | 7.330 | 7.980 | 16,573,500 | 125,974,008 | 7.6009 | 7.380 | 7.380 | 7.390 | 7.330 | 7.980 | 16,573,500 | 7.6009 | -5.75% |
| 2025-10-16 | 0 | 7.830 | 7.830 | 7.840 | 7.710 | 8.070 | 17,010,000 | 134,716,180 | 7.9198 | 7.830 | 7.830 | 7.840 | 7.710 | 8.070 | 17,010,000 | 7.9198 | 1.29% |
| 2025-10-15 | 0 | 7.730 | 7.730 | 7.740 | 7.590 | 7.760 | 6,938,000 | 53,373,850 | 7.6930 | 7.730 | 7.730 | 7.740 | 7.590 | 7.760 | 6,938,000 | 7.6930 | 1.84% |
| 2025-10-14 | 0 | 7.590 | 7.590 | 7.600 | 7.570 | 7.920 | 11,501,000 | 88,619,675 | 7.7054 | 7.590 | 7.590 | 7.600 | 7.570 | 7.920 | 11,501,000 | 7.7054 | -2.94% |
| 2025-10-13 | 0 | 7.820 | 7.810 | 7.820 | 7.680 | 7.930 | 13,740,000 | 107,083,814 | 7.7936 | 7.820 | 7.810 | 7.820 | 7.680 | 7.930 | 13,740,000 | 7.7936 | -2.98% |
| 2025-10-10 | 0 | 8.060 | 8.050 | 8.060 | 7.990 | 8.300 | 14,357,100 | 116,433,182 | 8.1098 | 8.060 | 8.050 | 8.060 | 7.990 | 8.300 | 14,357,100 | 8.1098 | -0.37% |
| 2025-10-09 | 0 | 8.090 | 8.090 | 8.100 | 8.040 | 8.440 | 20,081,000 | 164,049,515 | 8.1694 | 8.090 | 8.090 | 8.100 | 8.040 | 8.440 | 20,081,000 | 8.1694 | -4.03% |
| 2025-10-08 | 0 | 8.430 | 8.430 | 8.440 | 8.180 | 8.430 | 1,009,500 | 8,375,110 | 8.2963 | 8.430 | 8.430 | 8.440 | 8.180 | 8.430 | 1,009,500 | 8.2963 | 1.81% |
| 2025-10-06 | 0 | 8.280 | 8.280 | 8.300 | 8.220 | 8.390 | 591,000 | 4,905,760 | 8.3008 | 8.280 | 8.280 | 8.300 | 8.220 | 8.390 | 591,000 | 8.3008 | 0.49% |
| 2025-10-03 | 0 | 8.240 | 8.240 | 8.280 | 8.100 | 8.320 | 1,604,000 | 13,117,295 | 8.1779 | 8.240 | 8.240 | 8.280 | 8.100 | 8.320 | 1,604,000 | 8.1779 | -0.72% |
| 2025-10-02 | 0 | 8.300 | 8.300 | 8.310 | 8.270 | 8.560 | 1,331,500 | 11,110,625 | 8.3444 | 8.300 | 8.300 | 8.310 | 8.270 | 8.560 | 1,331,500 | 8.3444 | -0.48% |
| 2025-09-30 | 0 | 8.340 | 8.330 | 8.340 | 8.290 | 8.500 | 14,850,500 | 124,499,015 | 8.3835 | 8.340 | 8.330 | 8.340 | 8.290 | 8.500 | 14,850,500 | 8.3835 | 0.24% |
| 2025-09-29 | 0 | 8.320 | 8.320 | 8.330 | 8.210 | 8.420 | 11,627,500 | 96,728,475 | 8.3189 | 8.320 | 8.320 | 8.330 | 8.210 | 8.420 | 11,627,500 | 8.3189 | -0.36% |
| 2025-09-26 | 0 | 8.350 | 8.340 | 8.350 | 8.350 | 8.840 | 15,337,000 | 130,412,850 | 8.5032 | 8.350 | 8.340 | 8.350 | 8.350 | 8.840 | 15,337,000 | 8.5032 | -4.46% |
| 2025-09-25 | 0 | 8.740 | 8.730 | 8.740 | 8.350 | 8.990 | 39,063,500 | 339,527,110 | 8.6917 | 8.740 | 8.730 | 8.740 | 8.350 | 8.990 | 39,063,500 | 8.6917 | 0.23% |
| 2025-09-24 | 0 | 8.720 | 8.720 | 8.730 | 8.710 | 9.070 | 17,246,000 | 151,988,255 | 8.8130 | 8.720 | 8.720 | 8.730 | 8.710 | 9.070 | 17,246,000 | 8.8130 | -3.54% |
| 2025-09-23 | 0 | 9.040 | 9.030 | 9.040 | 8.710 | 9.140 | 23,671,500 | 212,014,010 | 8.9565 | 9.040 | 9.030 | 9.040 | 8.710 | 9.140 | 23,671,500 | 8.9565 | 1.92% |
| 2025-09-22 | 0 | 8.870 | 8.860 | 8.870 | 8.730 | 8.990 | 12,939,000 | 114,259,770 | 8.8306 | 8.870 | 8.860 | 8.870 | 8.730 | 8.990 | 12,939,000 | 8.8306 | -0.56% |
| 2025-09-19 | 0 | 8.920 | 8.920 | 8.930 | 8.600 | 9.080 | 41,431,818 | 367,867,745 | 8.8789 | 8.920 | 8.920 | 8.930 | 8.600 | 9.080 | 41,431,818 | 8.8789 | 2.76% |
| 2025-09-18 | 0 | 8.680 | 8.680 | 8.690 | 8.600 | 9.110 | 27,078,500 | 237,493,130 | 8.7705 | 8.680 | 8.680 | 8.690 | 8.600 | 9.110 | 27,078,500 | 8.7705 | -2.80% |
| 2025-09-17 | 0 | 8.930 | 8.930 | 8.940 | 8.850 | 9.590 | 41,374,000 | 372,651,795 | 9.0069 | 8.930 | 8.930 | 8.940 | 8.850 | 9.590 | 41,374,000 | 9.0069 | -3.56% |
| 2025-09-16 | 0 | 9.260 | 9.260 | 9.270 | 8.530 | 9.770 | 159,948,100 | 1,490,833,609 | 9.3207 | 9.260 | 9.260 | 9.270 | 8.530 | 9.770 | 159,948,100 | 9.3207 | 8.18% |
| 2025-09-15 | 0 | 8.560 | 8.560 | 8.570 | 8.260 | 8.630 | 23,130,000 | 195,266,615 | 8.4421 | 8.560 | 8.560 | 8.570 | 8.260 | 8.630 | 23,130,000 | 8.4421 | 1.30% |
| 2025-09-12 | 0 | 8.450 | 8.450 | 8.460 | 8.430 | 8.740 | 23,119,000 | 197,649,910 | 8.5492 | 8.450 | 8.450 | 8.460 | 8.430 | 8.740 | 23,119,000 | 8.5492 | -2.54% |
| 2025-09-11 | 0 | 8.670 | 8.670 | 8.680 | 8.560 | 9.070 | 39,115,500 | 342,788,655 | 8.7635 | 8.670 | 8.670 | 8.680 | 8.560 | 9.070 | 39,115,500 | 8.7635 | -3.24% |
| 2025-09-10 | 0 | 8.960 | 8.950 | 8.960 | 8.090 | 9.050 | 66,219,000 | 573,198,445 | 8.6561 | 8.960 | 8.950 | 8.960 | 8.090 | 9.050 | 66,219,000 | 8.6561 | 11.03% |
| 2025-09-09 | 0 | 8.070 | 8.070 | 8.080 | 8.010 | 8.440 | 20,990,500 | 171,885,035 | 8.1887 | 8.070 | 8.070 | 8.080 | 8.010 | 8.440 | 20,990,500 | 8.1887 | -2.65% |
| 2025-09-08 | 0 | 8.290 | 8.280 | 8.290 | 8.230 | 8.560 | 17,873,133 | 148,801,900 | 8.3255 | 8.290 | 8.280 | 8.290 | 8.230 | 8.560 | 17,873,133 | 8.3255 | -2.47% |
| 2025-09-05 | 0 | 8.500 | 8.500 | 8.510 | 8.240 | 8.550 | 18,959,634 | 159,961,324 | 8.4369 | 8.500 | 8.500 | 8.510 | 8.240 | 8.550 | 18,959,634 | 8.4369 | 2.66% |
| 2025-09-04 | 0 | 8.280 | 8.280 | 8.290 | 8.210 | 8.760 | 18,270,000 | 154,004,510 | 8.4294 | 8.280 | 8.280 | 8.290 | 8.210 | 8.760 | 18,270,000 | 8.4294 | -3.94% |
| 2025-09-03 | 0 | 8.620 | 8.620 | 8.630 | 8.450 | 8.750 | 16,372,500 | 140,318,390 | 8.5704 | 8.620 | 8.620 | 8.630 | 8.450 | 8.750 | 16,372,500 | 8.5704 | 0.35% |
| 2025-09-02 | 0 | 8.590 | 8.590 | 8.600 | 8.440 | 8.960 | 28,532,000 | 246,713,750 | 8.6469 | 8.590 | 8.590 | 8.600 | 8.440 | 8.960 | 28,532,000 | 8.6469 | -1.49% |
| 2025-09-01 | 0 | 8.720 | 8.710 | 8.720 | 8.680 | 9.020 | 26,428,500 | 232,623,155 | 8.8020 | 8.720 | 8.710 | 8.720 | 8.680 | 9.020 | 26,428,500 | 8.8020 | -2.57% |
| 2025-08-29 | 0 | 8.950 | 8.950 | 8.960 | 8.940 | 9.460 | 30,839,500 | 280,693,355 | 9.1017 | 8.950 | 8.950 | 8.960 | 8.940 | 9.460 | 30,839,500 | 9.1017 | -3.76% |
| 2025-08-28 | 0 | 9.300 | 9.290 | 9.300 | 8.730 | 9.420 | 50,587,000 | 463,271,305 | 9.1579 | 9.300 | 9.290 | 9.300 | 8.730 | 9.420 | 50,587,000 | 9.1579 | 3.22% |
| 2025-08-27 | 0 | 9.010 | 9.000 | 9.010 | 8.830 | 9.440 | 53,055,000 | 483,970,868 | 9.1221 | 9.010 | 9.000 | 9.010 | 8.830 | 9.440 | 53,055,000 | 9.1221 | -3.01% |
| 2025-08-26 | 0 | 9.290 | 9.290 | 9.300 | 9.230 | 9.930 | 44,522,500 | 424,054,865 | 9.5245 | 9.290 | 9.290 | 9.300 | 9.230 | 9.930 | 44,522,500 | 9.5245 | -3.73% |
| 2025-08-25 | 0 | 9.650 | 9.650 | 9.660 | 9.460 | 10.08 | 58,406,000 | 567,836,602 | 9.7222 | 9.650 | 9.650 | 9.660 | 9.460 | 10.08 | 58,406,000 | 9.7222 | -4.27% |
| 2025-08-22 | 0 | 10.08 | 10.07 | 10.08 | 9.840 | 10.39 | 70,605,000 | 712,350,530 | 10.089 | 10.08 | 10.07 | 10.08 | 9.840 | 10.39 | 70,605,000 | 10.089 | -2.14% |
| 2025-08-21 | 0 | 10.30 | 10.29 | 10.30 | 9.420 | 10.38 | 118,962,390 | 1,197,006,479 | 10.062 | 10.30 | 10.29 | 10.30 | 9.420 | 10.38 | 118,962,390 | 10.062 | 8.08% |
| 2025-08-20 | 0 | 9.530 | 9.520 | 9.530 | 9.000 | 9.690 | 84,167,300 | 788,617,391 | 9.3696 | 9.530 | 9.520 | 9.530 | 9.000 | 9.690 | 84,167,300 | 9.3696 | 3.59% |
| 2025-08-19 | 0 | 9.200 | 9.190 | 9.200 | 8.840 | 10.70 | 188,290,805 | 1,825,006,973 | 9.6925 | 9.200 | 9.190 | 9.200 | 8.840 | 10.70 | 188,290,805 | 9.6925 | -7.54% |
| 2025-08-18 | 0 | 9.950 | 9.930 | 9.950 | 8.200 | 9.950 | 164,372,555 | 1,477,671,841 | 8.9898 | 9.950 | 9.930 | 9.950 | 8.200 | 9.950 | 164,372,555 | 8.9898 | 22.09% |
| 2025-08-15 | 0 | 8.150 | 8.140 | 8.150 | 7.630 | 8.180 | 90,278,500 | 716,497,158 | 7.9365 | 8.150 | 8.140 | 8.150 | 7.630 | 8.180 | 90,278,500 | 7.9365 | 7.24% |
| 2025-08-14 | 0 | 7.600 | 7.590 | 7.600 | 7.570 | 7.780 | 12,749,830 | 97,505,739 | 7.6476 | 7.600 | 7.590 | 7.600 | 7.570 | 7.780 | 12,749,830 | 7.6476 | -0.26% |
| 2025-08-13 | 0 | 7.620 | 7.620 | 7.630 | 7.590 | 7.680 | 10,943,000 | 83,391,315 | 7.6205 | 7.620 | 7.620 | 7.630 | 7.590 | 7.680 | 10,943,000 | 7.6205 | 0.26% |
| 2025-08-12 | 0 | 7.600 | 7.600 | 7.610 | 7.570 | 7.770 | 12,894,500 | 98,335,790 | 7.6262 | 7.600 | 7.600 | 7.610 | 7.570 | 7.770 | 12,894,500 | 7.6262 | -1.68% |
| 2025-08-11 | 0 | 7.730 | 7.720 | 7.730 | 7.650 | 7.920 | 13,627,000 | 105,761,665 | 7.7612 | 7.730 | 7.720 | 7.730 | 7.650 | 7.920 | 13,627,000 | 7.7612 | 1.44% |
| 2025-08-08 | 0 | 7.620 | 7.620 | 7.630 | 7.600 | 7.780 | 13,440,000 | 102,855,505 | 7.6529 | 7.620 | 7.620 | 7.630 | 7.600 | 7.780 | 13,440,000 | 7.6529 | -1.55% |
| 2025-08-07 | 0 | 7.740 | 7.730 | 7.740 | 7.710 | 7.830 | 11,388,000 | 88,316,980 | 7.7553 | 7.740 | 7.730 | 7.740 | 7.710 | 7.830 | 11,388,000 | 7.7553 | 0.00% |
| 2025-08-06 | 0 | 7.740 | 7.740 | 7.750 | 7.720 | 7.840 | 10,895,000 | 84,554,065 | 7.7608 | 7.740 | 7.740 | 7.750 | 7.720 | 7.840 | 10,895,000 | 7.7608 | -0.90% |
| 2025-08-05 | 0 | 7.810 | 7.800 | 7.810 | 7.760 | 7.950 | 14,059,500 | 110,196,190 | 7.8378 | 7.810 | 7.800 | 7.810 | 7.760 | 7.950 | 14,059,500 | 7.8378 | 0.13% |
| 2025-08-04 | 0 | 7.800 | 7.800 | 7.810 | 7.800 | 8.060 | 15,003,500 | 118,418,820 | 7.8927 | 7.800 | 7.800 | 7.810 | 7.800 | 8.060 | 15,003,500 | 7.8927 | -1.89% |
| 2025-08-01 | 0 | 7.950 | 7.950 | 7.960 | 7.700 | 8.160 | 47,158,000 | 374,131,587 | 7.9336 | 7.950 | 7.950 | 7.960 | 7.700 | 8.160 | 47,158,000 | 7.9336 | 3.65% |
| 2025-07-31 | 0 | 7.670 | 7.670 | 7.680 | 7.630 | 7.990 | 24,281,500 | 188,582,070 | 7.7665 | 7.670 | 7.670 | 7.680 | 7.630 | 7.990 | 24,281,500 | 7.7665 | -3.40% |
| 2025-07-30 | 0 | 7.940 | 7.940 | 7.950 | 7.920 | 8.280 | 25,806,500 | 208,564,925 | 8.0819 | 7.940 | 7.940 | 7.950 | 7.920 | 8.280 | 25,806,500 | 8.0819 | -1.49% |
| 2025-07-29 | 0 | 8.060 | 8.060 | 8.070 | 7.900 | 8.200 | 22,036,000 | 176,285,665 | 7.9999 | 8.060 | 8.060 | 8.070 | 7.900 | 8.200 | 22,036,000 | 7.9999 | -1.23% |
| 2025-07-28 | 0 | 8.160 | 8.160 | 8.170 | 8.120 | 8.290 | 13,822,000 | 112,949,245 | 8.1717 | 8.160 | 8.160 | 8.170 | 8.120 | 8.290 | 13,822,000 | 8.1717 | -0.49% |
| 2025-07-25 | 0 | 8.200 | 8.200 | 8.210 | 8.180 | 8.700 | 34,053,500 | 286,100,045 | 8.4015 | 8.200 | 8.200 | 8.210 | 8.180 | 8.700 | 34,053,500 | 8.4015 | -1.80% |
| 2025-07-24 | 0 | 8.350 | 8.340 | 8.350 | 8.190 | 8.440 | 30,990,700 | 257,672,755 | 8.3145 | 8.350 | 8.340 | 8.350 | 8.190 | 8.440 | 30,990,700 | 8.3145 | 0.12% |
| 2025-07-23 | 0 | 8.340 | 8.330 | 8.340 | 8.130 | 8.660 | 52,927,000 | 443,647,420 | 8.3823 | 8.340 | 8.330 | 8.340 | 8.130 | 8.660 | 52,927,000 | 8.3823 | 1.96% |
| 2025-07-22 | 0 | 8.180 | 8.170 | 8.180 | 8.070 | 8.430 | 31,434,000 | 258,435,928 | 8.2215 | 8.180 | 8.170 | 8.180 | 8.070 | 8.430 | 31,434,000 | 8.2215 | -1.33% |
| 2025-07-21 | 0 | 8.290 | 8.280 | 8.290 | 8.150 | 8.990 | 53,237,360 | 446,902,937 | 8.3945 | 8.290 | 8.280 | 8.290 | 8.150 | 8.990 | 53,237,360 | 8.3945 | -6.85% |
| 2025-07-18 | 0 | 8.900 | 8.900 | 8.910 | 8.800 | 9.280 | 43,013,500 | 386,062,795 | 8.9754 | 8.900 | 8.900 | 8.910 | 8.800 | 9.280 | 43,013,500 | 8.9754 | -1.87% |
| 2025-07-17 | 0 | 9.070 | 9.060 | 9.070 | 8.970 | 9.380 | 57,064,000 | 520,889,990 | 9.1282 | 9.070 | 9.060 | 9.070 | 8.970 | 9.380 | 57,064,000 | 9.1282 | -1.41% |
| 2025-07-16 | 0 | 9.200 | 9.200 | 9.210 | 8.950 | 10.40 | 173,576,000 | 1,684,372,356 | 9.7039 | 9.200 | 9.200 | 9.210 | 8.950 | 10.40 | 173,576,000 | 9.7039 | -2.85% |
| 2025-07-15 | 0 | 9.470 | 9.470 | 9.480 | 8.580 | 9.880 | 237,619,000 | 2,236,038,875 | 9.4102 | 9.470 | 9.470 | 9.480 | 8.580 | 9.880 | 237,619,000 | 9.4102 | 7.98% |
| 2025-07-14 | 0 | 8.770 | 8.770 | 8.780 | 7.720 | 9.120 | 215,585,300 | 1,831,107,015 | 8.4937 | 8.770 | 8.770 | 8.780 | 7.720 | 9.120 | 215,585,300 | 8.4937 | 13.60% |
| 2025-07-11 | 0 | 7.720 | 7.710 | 7.720 | 7.680 | 8.090 | 60,493,500 | 474,684,950 | 7.8469 | 7.720 | 7.710 | 7.720 | 7.680 | 8.090 | 60,493,500 | 7.8469 | -0.90% |
| 2025-07-10 | 0 | 7.790 | 7.780 | 7.790 | 7.510 | 8.000 | 75,665,000 | 585,684,705 | 7.7405 | 7.790 | 7.780 | 7.790 | 7.510 | 8.000 | 75,665,000 | 7.7405 | 1.70% |
| 2025-07-09 | 0 | 7.660 | 7.660 | 7.670 | 7.530 | 8.400 | 86,229,651 | 679,790,396 | 7.8835 | 7.660 | 7.660 | 7.670 | 7.530 | 8.400 | 86,229,651 | 7.8835 | -4.49% |
| 2025-07-08 | 0 | 8.020 | 8.020 | 8.030 | 8.000 | 9.110 | 98,466,500 | 821,549,277 | 8.3434 | 8.020 | 8.020 | 8.030 | 8.000 | 9.110 | 98,466,500 | 8.3434 | -11.48% |
| 2025-07-07 | 0 | 9.060 | 9.060 | 9.070 | 7.510 | 9.440 | 175,944,338 | 1,555,336,698 | 8.8399 | 9.060 | 9.060 | 9.070 | 7.510 | 9.440 | 175,944,338 | 8.8399 | 15.27% |
| 2025-07-04 | 0 | 7.860 | 7.850 | 7.860 | 7.360 | 9.350 | 96,000,350 | 776,936,970 | 8.0931 | 7.860 | 7.850 | 7.860 | 7.360 | 9.350 | 96,000,350 | 8.0931 | -12.76% |
| 2025-07-03 | 0 | 9.010 | 9.010 | 9.020 | 9.010 | 10.94 | 48,345,600 | 465,611,150 | 9.6309 | 9.010 | 9.010 | 9.020 | 9.010 | 10.94 | 48,345,600 | 9.6309 | -15.64% |
| 2025-07-02 | 0 | 10.68 | 10.68 | 10.70 | 10.50 | 17.00 | 34,802,500 | 434,132,719 | 12.474 | 10.68 | 10.68 | 10.70 | 10.50 | 17.00 | 34,802,500 | 12.474 | -38.05% |
| 2025-06-30 | 0 | 17.24 | 17.24 | 17.28 | 17.12 | 18.36 | 2,705,507 | 47,096,464 | 17.408 | 17.24 | 17.24 | 17.28 | 17.12 | 18.36 | 2,705,507 | 17.408 | -5.69% |
| 2025-06-27 | 0 | 18.28 | 18.28 | 18.40 | 17.88 | 19.54 | 2,869,500 | 53,617,070 | 18.685 | 18.28 | 18.28 | 18.40 | 17.88 | 19.54 | 2,869,500 | 18.685 | -1.72% |
| 2025-06-26 | 0 | 18.60 | 18.60 | 18.62 | 18.58 | 20.50 | 4,178,510 | 80,443,033 | 19.252 | 18.60 | 18.60 | 18.62 | 18.58 | 20.50 | 4,178,510 | 19.252 | -10.36% |
| 2025-06-25 | 0 | 20.75 | 20.75 | 20.85 | 20.50 | 22.45 | 3,125,000 | 66,054,925 | 21.138 | 20.75 | 20.75 | 20.85 | 20.50 | 22.45 | 3,125,000 | 21.138 | -5.03% |
| 2025-06-24 | 0 | 21.85 | 21.75 | 21.85 | 21.35 | 23.30 | 4,352,500 | 96,660,400 | 22.208 | 21.85 | 21.75 | 21.85 | 21.35 | 23.30 | 4,352,500 | 22.208 | 1.39% |
| 2025-06-23 | 0 | 21.55 | 21.50 | 21.60 | 19.70 | 23.10 | 6,781,500 | 144,179,070 | 21.261 | 21.55 | 21.50 | 21.60 | 19.70 | 23.10 | 6,781,500 | 21.261 | -0.69% |
| 2025-06-20 | 0 | 21.70 | 21.70 | 21.75 | 20.55 | 25.40 | 7,709,819 | 169,636,505 | 22.003 | 21.70 | 21.70 | 21.75 | 20.55 | 25.40 | 7,709,819 | 22.003 | -13.55% |
| 2025-06-19 | 0 | 25.10 | 25.10 | 25.15 | 24.50 | 30.25 | 5,496,550 | 142,247,032 | 25.879 | 25.10 | 25.10 | 25.15 | 24.50 | 30.25 | 5,496,550 | 25.879 | -15.63% |
| 2025-06-18 | 0 | 29.75 | 29.70 | 29.75 | 28.60 | 31.45 | 5,207,500 | 157,592,700 | 30.263 | 29.75 | 29.70 | 29.75 | 28.60 | 31.45 | 5,207,500 | 30.263 | 2.41% |
| 2025-06-17 | 0 | 29.05 | 29.00 | 29.05 | 28.40 | 39.30 | 6,708,500 | 217,927,687 | 32.485 | 29.05 | 29.00 | 29.05 | 28.40 | 39.30 | 6,708,500 | 32.485 | -25.70% |
| 2025-06-16 | 0 | 39.10 | 39.05 | 39.15 | 38.20 | 54.90 | 4,546,000 | 189,726,755 | 41.735 | 39.10 | 39.05 | 39.15 | 38.20 | 54.90 | 4,546,000 | 41.735 | -28.97% |
| 2025-06-13 | 0 | 55.05 | 52.70 | 55.05 | 48.65 | 58.00 | 4,393,000 | 238,250,750 | 54.234 | 55.05 | 52.70 | 55.05 | 48.65 | 58.00 | 4,393,000 | 54.234 | 9.55% |
| 2025-06-12 | 0 | 50.25 | 50.00 | 50.25 | 47.70 | 58.70 | 2,228,500 | 112,523,525 | 50.493 | 50.25 | 50.00 | 50.25 | 47.70 | 58.70 | 2,228,500 | 50.493 | -12.68% |
| 2025-06-11 | 0 | 57.55 | 57.55 | 57.95 | 57.00 | 62.70 | 2,321,500 | 139,975,425 | 60.295 | 57.55 | 57.55 | 57.95 | 57.00 | 62.70 | 2,321,500 | 60.295 | -4.08% |
| 2025-06-10 | 0 | 60.00 | 58.95 | 60.00 | 59.05 | 61.05 | 762,500 | 45,765,475 | 60.020 | 60.00 | 58.95 | 60.00 | 59.05 | 61.05 | 762,500 | 60.020 | 0.25% |
| 2025-06-09 | 0 | 59.85 | 59.15 | 59.85 | 50.95 | 60.55 | 1,654,500 | 95,568,652 | 57.763 | 59.85 | 59.15 | 59.85 | 50.95 | 60.55 | 1,654,500 | 57.763 | 15.21% |
| 2025-06-06 | 0 | 51.95 | 51.20 | 51.95 | 50.75 | 54.25 | 950,500 | 49,494,250 | 52.072 | 51.95 | 51.20 | 51.95 | 50.75 | 54.25 | 950,500 | 52.072 | 1.07% |
| 2025-06-05 | 0 | 51.40 | 51.40 | 51.45 | 50.10 | 53.40 | 1,090,500 | 55,794,250 | 51.164 | 51.40 | 51.40 | 51.45 | 50.10 | 53.40 | 1,090,500 | 51.164 | 0.49% |
| 2025-06-04 | 0 | 51.15 | 50.70 | 51.15 | 47.40 | 51.25 | 912,000 | 45,257,150 | 49.624 | 51.15 | 50.70 | 51.15 | 47.40 | 51.25 | 912,000 | 49.624 | 5.57% |
| 2025-06-03 | 0 | 48.45 | 48.30 | 48.50 | 45.50 | 55.20 | 1,488,200 | 75,117,952 | 50.476 | 48.45 | 48.30 | 48.50 | 45.50 | 55.20 | 1,488,200 | 50.476 | -3.96% |
| 2025-06-02 | 0 | 50.45 | 50.10 | 50.45 | 34.30 | 59.30 | 2,266,740 | 115,680,057 | 51.034 | 50.45 | 50.10 | 50.45 | 34.30 | 59.30 | 2,266,740 | 51.034 | 47.08% |
| 2025-05-30 | 0 | 34.30 | 34.20 | 34.30 | 33.15 | 35.20 | 1,627,500 | 55,401,375 | 34.041 | 34.30 | 34.20 | 34.30 | 33.15 | 35.20 | 1,627,500 | 34.041 | 3.16% |
| 2025-05-29 | 0 | 33.25 | 33.05 | 33.25 | 32.85 | 33.60 | 614,000 | 20,378,825 | 33.190 | 33.25 | 33.05 | 33.25 | 32.85 | 33.60 | 614,000 | 33.190 | 0.15% |
| 2025-05-28 | 0 | 33.20 | 32.85 | 33.20 | 32.40 | 33.20 | 462,500 | 15,101,875 | 32.653 | 33.20 | 32.85 | 33.20 | 32.40 | 33.20 | 462,500 | 32.653 | 1.53% |
| 2025-05-27 | 0 | 32.70 | 32.35 | 32.70 | 31.80 | 33.95 | 224,000 | 7,366,300 | 32.885 | 32.70 | 32.35 | 32.70 | 31.80 | 33.95 | 224,000 | 32.885 | -1.65% |
| 2025-05-26 | 0 | 33.25 | 32.70 | 33.25 | 31.95 | 33.40 | 429,500 | 14,078,200 | 32.778 | 33.25 | 32.70 | 33.25 | 31.95 | 33.40 | 429,500 | 32.778 | 1.68% |
| 2025-05-23 | 0 | 32.70 | 32.55 | 32.70 | 31.35 | 33.35 | 539,500 | 17,698,350 | 32.805 | 32.70 | 32.55 | 32.70 | 31.35 | 33.35 | 539,500 | 32.805 | 2.19% |
| 2025-05-22 | 0 | 32.00 | 31.80 | 32.00 | 30.80 | 32.40 | 313,000 | 9,996,500 | 31.938 | 32.00 | 31.80 | 32.00 | 30.80 | 32.40 | 313,000 | 31.938 | 3.56% |
| 2025-05-21 | 0 | 30.90 | 30.60 | 30.90 | 30.40 | 31.55 | 359,000 | 11,100,362 | 30.920 | 30.90 | 30.60 | 30.90 | 30.40 | 31.55 | 359,000 | 30.920 | 0.00% |
| 2025-05-20 | 0 | 30.90 | 30.70 | 30.90 | 28.90 | 31.00 | 485,500 | 14,697,750 | 30.273 | 30.90 | 30.70 | 30.90 | 28.90 | 31.00 | 485,500 | 30.273 | 5.82% |
| 2025-05-19 | 0 | 29.20 | 29.20 | 29.25 | 28.10 | 29.30 | 575,500 | 16,616,250 | 28.873 | 29.20 | 29.20 | 29.25 | 28.10 | 29.30 | 575,500 | 28.873 | 0.69% |
| 2025-05-16 | 0 | 29.00 | 29.00 | 29.05 | 28.85 | 29.45 | 517,500 | 15,048,425 | 29.079 | 29.00 | 29.00 | 29.05 | 28.85 | 29.45 | 517,500 | 29.079 | 0.35% |
| 2025-05-15 | 0 | 28.90 | 28.90 | 29.05 | 28.80 | 30.75 | 556,000 | 16,163,325 | 29.071 | 28.90 | 28.90 | 29.05 | 28.80 | 30.75 | 556,000 | 29.071 | -3.67% |
| 2025-05-14 | 0 | 30.00 | 30.00 | 30.35 | 29.90 | 35.25 | 955,000 | 30,851,850 | 32.306 | 30.00 | 30.00 | 30.35 | 29.90 | 35.25 | 955,000 | 32.306 | -5.66% |
| 2025-05-13 | 0 | 31.80 | 31.25 | 31.80 | 31.20 | 32.50 | 363,500 | 11,512,325 | 31.671 | 31.80 | 31.25 | 31.80 | 31.20 | 32.50 | 363,500 | 31.671 | 0.47% |
| 2025-05-12 | 0 | 31.65 | 31.50 | 31.65 | 31.15 | 32.00 | 480,000 | 15,082,200 | 31.421 | 31.65 | 31.50 | 31.65 | 31.15 | 32.00 | 480,000 | 31.421 | -0.16% |
| 2025-05-09 | 0 | 31.70 | 31.55 | 31.70 | 31.05 | 32.40 | 393,500 | 12,474,800 | 31.702 | 31.70 | 31.55 | 31.70 | 31.05 | 32.40 | 393,500 | 31.702 | -0.78% |
| 2025-05-08 | 0 | 31.95 | 31.70 | 31.95 | 30.40 | 32.40 | 1,435,000 | 44,764,800 | 31.195 | 31.95 | 31.70 | 31.95 | 30.40 | 32.40 | 1,435,000 | 31.195 | 3.06% |
| 2025-05-07 | 0 | 31.00 | 30.00 | 31.00 | 29.40 | 31.00 | 937,500 | 28,176,275 | 30.055 | 31.00 | 30.00 | 31.00 | 29.40 | 31.00 | 937,500 | 30.055 | 4.38% |
| 2025-05-06 | 0 | 29.70 | 29.55 | 29.70 | 29.05 | 29.80 | 537,000 | 15,874,450 | 29.561 | 29.70 | 29.55 | 29.70 | 29.05 | 29.80 | 537,000 | 29.561 | 1.02% |
| 2025-05-02 | 0 | 29.40 | 28.80 | 29.40 | 28.60 | 30.65 | 562,500 | 16,565,500 | 29.450 | 29.40 | 28.80 | 29.40 | 28.60 | 30.65 | 562,500 | 29.450 | -3.29% |
| 2025-04-30 | 0 | 30.40 | 30.10 | 30.40 | 30.00 | 33.00 | 1,366,000 | 42,469,825 | 31.091 | 30.40 | 30.10 | 30.40 | 30.00 | 33.00 | 1,366,000 | 31.091 | -5.30% |
| 2025-04-29 | 0 | 32.10 | 31.90 | 32.10 | 30.95 | 32.35 | 1,383,500 | 43,709,500 | 31.593 | 32.10 | 31.90 | 32.10 | 30.95 | 32.35 | 1,383,500 | 31.593 | 1.10% |
| 2025-04-28 | 0 | 31.75 | 31.65 | 31.75 | 30.25 | 32.40 | 1,420,500 | 44,163,125 | 31.090 | 31.75 | 31.65 | 31.75 | 30.25 | 32.40 | 1,420,500 | 31.090 | 2.58% |
| 2025-04-25 | 0 | 30.95 | 30.65 | 30.95 | 29.75 | 31.95 | 1,766,500 | 53,875,575 | 30.498 | 30.95 | 30.65 | 30.95 | 29.75 | 31.95 | 1,766,500 | 30.498 | 2.82% |
| 2025-04-24 | 0 | 30.10 | 29.80 | 30.15 | 29.50 | 30.45 | 1,879,000 | 56,620,600 | 30.133 | 30.10 | 29.80 | 30.15 | 29.50 | 30.45 | 1,879,000 | 30.133 | 0.50% |
| 2025-04-23 | 0 | 29.95 | 29.65 | 30.00 | 29.05 | 30.75 | 799,000 | 23,921,150 | 29.939 | 29.95 | 29.65 | 30.00 | 29.05 | 30.75 | 799,000 | 29.939 | 1.53% |
| 2025-04-22 | 0 | 29.50 | 29.15 | 29.50 | 28.30 | 30.00 | 584,500 | 17,134,180 | 29.314 | 29.50 | 29.15 | 29.50 | 28.30 | 30.00 | 584,500 | 29.314 | 1.03% |
| 2025-04-17 | 0 | 29.20 | 28.80 | 29.25 | 28.55 | 32.70 | 573,000 | 17,678,800 | 30.853 | 29.20 | 28.80 | 29.25 | 28.55 | 32.70 | 573,000 | 30.853 | -8.18% |
| 2025-04-16 | 0 | 31.80 | 31.45 | 31.80 | 30.75 | 32.85 | 438,500 | 13,811,875 | 31.498 | 31.80 | 31.45 | 31.80 | 30.75 | 32.85 | 438,500 | 31.498 | -0.78% |
| 2025-04-15 | 0 | 32.05 | 31.80 | 32.05 | 30.95 | 33.25 | 790,000 | 25,256,100 | 31.970 | 32.05 | 31.80 | 32.05 | 30.95 | 33.25 | 790,000 | 31.970 | 3.05% |
| 2025-04-14 | 0 | 31.10 | 30.80 | 31.10 | 30.05 | 32.05 | 662,500 | 20,575,975 | 31.058 | 31.10 | 30.80 | 31.10 | 30.05 | 32.05 | 662,500 | 31.058 | 3.49% |
| 2025-04-11 | 0 | 30.05 | 29.80 | 30.05 | 29.30 | 30.40 | 684,500 | 20,448,350 | 29.873 | 30.05 | 29.80 | 30.05 | 29.30 | 30.40 | 684,500 | 29.873 | 1.18% |
| 2025-04-10 | 0 | 29.70 | 29.50 | 29.70 | 28.50 | 30.30 | 478,500 | 14,231,825 | 29.743 | 29.70 | 29.50 | 29.70 | 28.50 | 30.30 | 478,500 | 29.743 | 3.48% |
| 2025-04-09 | 0 | 28.70 | 28.70 | 28.85 | 26.00 | 29.00 | 568,000 | 15,756,800 | 27.741 | 28.70 | 28.70 | 28.85 | 26.00 | 29.00 | 568,000 | 27.741 | 0.35% |
| 2025-04-08 | 0 | 28.60 | 28.45 | 28.60 | 27.00 | 28.90 | 438,000 | 12,350,600 | 28.198 | 28.60 | 28.45 | 28.60 | 27.00 | 28.90 | 438,000 | 28.198 | 6.72% |
| 2025-04-07 | 0 | 26.80 | 26.10 | 26.80 | 26.00 | 30.40 | 473,500 | 13,593,625 | 28.709 | 26.80 | 26.10 | 26.80 | 26.00 | 30.40 | 473,500 | 28.709 | -12.99% |
| 2025-04-03 | 0 | 30.80 | 30.80 | 31.10 | 29.60 | 31.50 | 536,000 | 16,495,775 | 30.776 | 30.80 | 30.80 | 31.10 | 29.60 | 31.50 | 536,000 | 30.776 | -2.07% |
| 2025-04-02 | 0 | 31.45 | 31.20 | 31.45 | 30.00 | 31.85 | 983,000 | 30,304,450 | 30.829 | 31.45 | 31.20 | 31.45 | 30.00 | 31.85 | 983,000 | 30.829 | 3.62% |
| 2025-04-01 | 0 | 30.35 | 30.30 | 30.35 | 26.70 | 30.65 | 1,091,000 | 32,319,125 | 29.623 | 30.35 | 30.30 | 30.35 | 26.70 | 30.65 | 1,091,000 | 29.623 | 5.38% |
| 2025-03-31 | 0 | 28.80 | 28.65 | 28.80 | 27.55 | 29.45 | 1,307,000 | 37,691,175 | 28.838 | 28.80 | 28.65 | 28.80 | 27.55 | 29.45 | 1,307,000 | 28.838 | 2.86% |
| 2025-03-28 | 0 | 28.00 | 27.85 | 28.00 | 27.35 | 28.35 | 894,500 | 24,947,975 | 27.890 | 28.00 | 27.85 | 28.00 | 27.35 | 28.35 | 894,500 | 27.890 | -1.23% |
| 2025-03-27 | 0 | 28.35 | 28.05 | 28.35 | 27.35 | 29.80 | 1,277,000 | 36,375,775 | 28.485 | 28.35 | 28.05 | 28.35 | 27.35 | 29.80 | 1,277,000 | 28.485 | -0.53% |
| 2025-03-26 | 0 | 28.50 | 28.35 | 28.50 | 26.50 | 29.25 | 2,238,500 | 62,853,450 | 28.078 | 28.50 | 28.35 | 28.50 | 26.50 | 29.25 | 2,238,500 | 28.078 | 5.17% |
| 2025-03-25 | 0 | 27.10 | 26.75 | 27.10 | 24.20 | 28.55 | 2,024,500 | 55,490,700 | 27.410 | 27.10 | 26.75 | 27.10 | 24.20 | 28.55 | 2,024,500 | 27.410 | 0.56% |
| 2025-03-24 | 0 | 26.95 | 26.75 | 26.95 | 26.40 | 29.05 | 2,023,500 | 54,784,875 | 27.074 | 26.95 | 26.75 | 26.95 | 26.40 | 29.05 | 2,023,500 | 27.074 | -7.71% |
| 2025-03-21 | 0 | 29.20 | 29.15 | 29.20 | 24.65 | 31.50 | 11,185,504 | 326,490,000 | 29.189 | 29.20 | 29.15 | 29.20 | 24.65 | 31.50 | 11,185,504 | 29.189 | 17.51% |
| 2025-03-20 | 0 | 24.85 | 24.85 | 24.90 | 22.85 | 26.10 | 2,351,000 | 57,529,825 | 24.470 | 24.85 | 24.85 | 24.90 | 22.85 | 26.10 | 2,351,000 | 24.470 | 7.34% |
| 2025-03-19 | 0 | 23.15 | 23.15 | 23.60 | 22.70 | 23.75 | 1,237,700 | 28,702,145 | 23.190 | 23.15 | 23.15 | 23.60 | 22.70 | 23.75 | 1,237,700 | 23.190 | -0.22% |
| 2025-03-18 | 0 | 23.20 | 22.85 | 23.20 | 21.75 | 23.20 | 811,500 | 18,172,875 | 22.394 | 23.20 | 22.85 | 23.20 | 21.75 | 23.20 | 811,500 | 22.394 | 3.80% |
| 2025-03-17 | 0 | 22.35 | 22.20 | 22.40 | 21.50 | 22.40 | 595,700 | 13,124,335 | 22.032 | 22.35 | 22.20 | 22.40 | 21.50 | 22.40 | 595,700 | 22.032 | 2.29% |
| 2025-03-14 | 0 | 21.85 | 21.80 | 21.85 | 20.45 | 22.25 | 1,804,500 | 38,945,600 | 21.582 | 21.85 | 21.80 | 21.85 | 20.45 | 22.25 | 1,804,500 | 21.582 | 3.07% |
| 2025-03-13 | 0 | 21.20 | 21.10 | 21.20 | 19.88 | 21.50 | 1,718,000 | 35,906,575 | 20.900 | 21.20 | 21.10 | 21.20 | 19.88 | 21.50 | 1,718,000 | 20.900 | 5.74% |
| 2025-03-12 | 0 | 20.05 | 19.88 | 20.10 | 19.66 | 20.35 | 1,147,500 | 22,938,410 | 19.990 | 20.05 | 19.88 | 20.10 | 19.66 | 20.35 | 1,147,500 | 19.990 | -0.25% |
| 2025-03-11 | 0 | 20.10 | 20.00 | 20.10 | 19.40 | 20.90 | 993,500 | 20,056,253 | 20.187 | 20.10 | 20.00 | 20.10 | 19.40 | 20.90 | 993,500 | 20.187 | -3.60% |
| 2025-03-10 | 0 | 20.85 | 20.80 | 21.00 | 19.60 | 21.05 | 1,328,000 | 27,122,960 | 20.424 | 20.85 | 20.80 | 21.00 | 19.60 | 21.05 | 1,328,000 | 20.424 | 5.41% |
| 2025-03-07 | 0 | 19.78 | 19.74 | 19.78 | 19.50 | 20.60 | 1,305,500 | 25,859,185 | 19.808 | 19.78 | 19.74 | 19.78 | 19.50 | 20.60 | 1,305,500 | 19.808 | -3.98% |
| 2025-03-06 | 0 | 20.60 | 20.35 | 20.60 | 19.32 | 22.45 | 1,035,000 | 21,514,220 | 20.787 | 20.60 | 20.35 | 20.60 | 19.32 | 22.45 | 1,035,000 | 20.787 | -3.74% |
| 2025-03-05 | 0 | 21.40 | 21.15 | 21.40 | 20.80 | 21.50 | 1,020,500 | 21,594,525 | 21.161 | 21.40 | 21.15 | 21.40 | 20.80 | 21.50 | 1,020,500 | 21.161 | 2.88% |
| 2025-03-04 | 0 | 20.80 | 20.70 | 20.80 | 19.66 | 22.00 | 1,054,500 | 22,431,194 | 21.272 | 20.80 | 20.70 | 20.80 | 19.66 | 22.00 | 1,054,500 | 21.272 | -2.35% |
| 2025-03-03 | 0 | 21.30 | 21.10 | 21.30 | 19.80 | 21.45 | 1,043,000 | 21,563,830 | 20.675 | 21.30 | 21.10 | 21.30 | 19.80 | 21.45 | 1,043,000 | 20.675 | 6.61% |
| 2025-02-28 | 0 | 19.98 | 19.80 | 19.98 | 18.54 | 20.00 | 1,275,500 | 24,740,850 | 19.397 | 19.98 | 19.80 | 19.98 | 18.54 | 20.00 | 1,275,500 | 19.397 | 5.05% |
| 2025-02-27 | 0 | 19.02 | 19.00 | 19.02 | 17.66 | 19.02 | 1,299,000 | 24,005,200 | 18.480 | 19.02 | 19.00 | 19.02 | 17.66 | 19.02 | 1,299,000 | 18.480 | 5.67% |
| 2025-02-26 | 0 | 18.00 | 17.90 | 18.00 | 16.98 | 18.38 | 1,136,000 | 20,516,921 | 18.061 | 18.00 | 17.90 | 18.00 | 16.98 | 18.38 | 1,136,000 | 18.061 | 1.81% |
| 2025-02-25 | 0 | 17.68 | 17.62 | 17.68 | 16.20 | 17.96 | 1,160,000 | 20,227,510 | 17.438 | 17.68 | 17.62 | 17.68 | 16.20 | 17.96 | 1,160,000 | 17.438 | 4.25% |
| 2025-02-24 | 0 | 16.96 | 16.80 | 16.96 | 16.02 | 22.00 | 1,555,000 | 26,902,020 | 17.300 | 16.96 | 16.80 | 16.96 | 16.02 | 22.00 | 1,555,000 | 17.300 | -22.91% |
| 2025-02-21 | 0 | 22.00 | 21.95 | 22.05 | 20.90 | 24.10 | 1,020,000 | 23,148,025 | 22.694 | 22.00 | 21.95 | 22.05 | 20.90 | 24.10 | 1,020,000 | 22.694 | -3.72% |
| 2025-02-20 | 0 | 22.85 | 22.85 | 22.90 | 20.65 | 23.25 | 1,433,000 | 31,432,025 | 21.934 | 22.85 | 22.85 | 22.90 | 20.65 | 23.25 | 1,433,000 | 21.934 | 9.33% |
| 2025-02-19 | 0 | 20.90 | 20.85 | 21.00 | 19.36 | 21.00 | 1,329,000 | 26,775,350 | 20.147 | 20.90 | 20.85 | 21.00 | 19.36 | 21.00 | 1,329,000 | 20.147 | 5.88% |
| 2025-02-18 | 0 | 19.74 | 19.42 | 19.78 | 19.28 | 20.25 | 1,111,000 | 22,021,996 | 19.822 | 19.74 | 19.42 | 19.78 | 19.28 | 20.25 | 1,111,000 | 19.822 | -0.80% |
| 2025-02-17 | 0 | 19.90 | 19.78 | 19.92 | 19.08 | 20.05 | 1,024,000 | 20,214,170 | 19.740 | 19.90 | 19.78 | 19.92 | 19.08 | 20.05 | 1,024,000 | 19.740 | 0.91% |
| 2025-02-14 | 0 | 19.72 | 19.56 | 19.72 | 18.68 | 20.40 | 1,005,500 | 19,740,105 | 19.632 | 19.72 | 19.56 | 19.72 | 18.68 | 20.40 | 1,005,500 | 19.632 | 5.57% |
| 2025-02-13 | 0 | 18.68 | 18.68 | 18.96 | 16.98 | 19.62 | 1,122,500 | 20,831,030 | 18.558 | 18.68 | 18.68 | 18.96 | 16.98 | 19.62 | 1,122,500 | 18.558 | 8.73% |
| 2025-02-12 | 0 | 17.18 | 16.90 | 17.20 | 16.82 | 19.30 | 1,590,440 | 28,891,714 | 18.166 | 17.18 | 16.90 | 17.20 | 16.82 | 19.30 | 1,590,440 | 18.166 | -1.83% |
| 2025-02-11 | 0 | 17.50 | 17.50 | 17.52 | 15.10 | 17.54 | 888,000 | 14,532,460 | 16.365 | 17.50 | 17.50 | 17.52 | 15.10 | 17.54 | 888,000 | 16.365 | 10.76% |
| 2025-02-10 | 0 | 15.80 | 15.80 | 15.84 | 13.46 | 16.38 | 1,410,500 | 21,486,170 | 15.233 | 15.80 | 15.80 | 15.84 | 13.46 | 16.38 | 1,410,500 | 15.233 | 15.67% |
| 2025-02-07 | 0 | 13.66 | 13.66 | 13.80 | 12.80 | 13.84 | 1,483,000 | 20,274,850 | 13.672 | 13.66 | 13.66 | 13.80 | 12.80 | 13.84 | 1,483,000 | 13.672 | -1.87% |
| 2025-02-06 | 0 | 13.92 | 13.92 | 13.98 | 13.22 | 14.22 | 1,747,500 | 24,149,850 | 13.820 | 13.92 | 13.92 | 13.98 | 13.22 | 14.22 | 1,747,500 | 13.820 | 3.57% |
| 2025-02-05 | 0 | 13.44 | 13.44 | 13.68 | 13.44 | 13.96 | 1,862,000 | 25,610,120 | 13.754 | 13.44 | 13.44 | 13.68 | 13.44 | 13.96 | 1,862,000 | 13.754 | -2.33% |
| 2025-02-04 | 0 | 13.76 | 13.72 | 13.76 | 12.82 | 14.34 | 1,830,500 | 25,171,780 | 13.751 | 13.76 | 13.72 | 13.76 | 12.82 | 14.34 | 1,830,500 | 13.751 | 2.69% |
| 2025-02-03 | 0 | 13.40 | 13.40 | 13.58 | 12.80 | 13.70 | 1,940,500 | 25,787,130 | 13.289 | 13.40 | 13.40 | 13.58 | 12.80 | 13.70 | 1,940,500 | 13.289 | 4.36% |
| 2025-01-28 | 0 | 12.84 | 12.82 | 12.94 | 12.84 | 13.10 | 478,500 | 6,219,160 | 12.997 | 12.84 | 12.82 | 12.94 | 12.84 | 13.10 | 478,500 | 12.997 | -0.47% |
| 2025-01-27 | 0 | 12.90 | 12.90 | 13.08 | 12.68 | 13.20 | 675,500 | 8,780,570 | 12.999 | 12.90 | 12.90 | 13.08 | 12.68 | 13.20 | 675,500 | 12.999 | -1.53% |
| 2025-01-24 | 0 | 13.10 | 13.08 | 13.20 | 12.74 | 13.70 | 2,036,000 | 26,878,120 | 13.201 | 13.10 | 13.08 | 13.20 | 12.74 | 13.70 | 2,036,000 | 13.201 | -4.10% |
| 2025-01-23 | 0 | 13.66 | 13.58 | 13.66 | 13.56 | 14.28 | 1,781,000 | 24,681,150 | 13.858 | 13.66 | 13.58 | 13.66 | 13.56 | 14.28 | 1,781,000 | 13.858 | -4.34% |
| 2025-01-22 | 0 | 14.28 | 14.12 | 14.28 | 14.10 | 15.04 | 1,820,000 | 26,689,440 | 14.665 | 14.28 | 14.12 | 14.28 | 14.10 | 15.04 | 1,820,000 | 14.665 | -1.79% |
| 2025-01-21 | 0 | 14.54 | 14.54 | 14.62 | 14.26 | 15.06 | 1,815,100 | 26,790,374 | 14.760 | 14.54 | 14.54 | 14.62 | 14.26 | 15.06 | 1,815,100 | 14.760 | -2.55% |
| 2025-01-20 | 0 | 14.92 | 14.86 | 15.02 | 14.84 | 15.32 | 1,855,000 | 27,915,080 | 15.049 | 14.92 | 14.86 | 15.02 | 14.84 | 15.32 | 1,855,000 | 15.049 | -0.67% |
| 2025-01-17 | 0 | 15.02 | 15.02 | 15.20 | 14.76 | 15.66 | 1,768,500 | 26,912,180 | 15.218 | 15.02 | 15.02 | 15.20 | 14.76 | 15.66 | 1,768,500 | 15.218 | -3.10% |
| 2025-01-16 | 0 | 15.50 | 15.36 | 15.50 | 15.10 | 15.72 | 1,921,000 | 29,749,040 | 15.486 | 15.50 | 15.36 | 15.50 | 15.10 | 15.72 | 1,921,000 | 15.486 | 1.57% |
| 2025-01-15 | 0 | 15.26 | 15.10 | 15.26 | 14.56 | 15.36 | 1,790,000 | 26,902,550 | 15.029 | 15.26 | 15.10 | 15.26 | 14.56 | 15.36 | 1,790,000 | 15.029 | 1.46% |
| 2025-01-14 | 0 | 15.04 | 14.94 | 15.04 | 14.80 | 15.50 | 1,912,000 | 28,925,980 | 15.129 | 15.04 | 14.94 | 15.04 | 14.80 | 15.50 | 1,912,000 | 15.129 | -3.09% |
| 2025-01-13 | 0 | 15.52 | 15.52 | 15.66 | 15.24 | 16.18 | 1,882,500 | 29,982,210 | 15.927 | 15.52 | 15.52 | 15.66 | 15.24 | 16.18 | 1,882,500 | 15.927 | -4.08% |
| 2025-01-10 | 0 | 16.18 | 16.16 | 16.28 | 15.08 | 16.54 | 1,817,500 | 28,666,780 | 15.773 | 16.18 | 16.16 | 16.28 | 15.08 | 16.54 | 1,817,500 | 15.773 | 0.00% |
| 2025-01-09 | 0 | 16.18 | 16.10 | 16.18 | 15.62 | 16.68 | 1,606,500 | 26,169,510 | 16.290 | 16.18 | 16.10 | 16.18 | 15.62 | 16.68 | 1,606,500 | 16.290 | 0.00% |
| 2025-01-08 | 0 | 16.18 | 16.02 | 16.18 | 15.10 | 16.20 | 1,824,000 | 28,705,700 | 15.738 | 16.18 | 16.02 | 16.18 | 15.10 | 16.20 | 1,824,000 | 15.738 | 4.79% |
| 2025-01-07 | 0 | 15.44 | 15.44 | 15.46 | 14.34 | 15.80 | 1,748,000 | 26,558,310 | 15.194 | 15.44 | 15.44 | 15.46 | 14.34 | 15.80 | 1,748,000 | 15.194 | 5.32% |
| 2025-01-06 | 0 | 14.66 | 14.64 | 14.66 | 12.56 | 14.70 | 1,360,800 | 19,195,049 | 14.106 | 14.66 | 14.64 | 14.66 | 12.56 | 14.70 | 1,360,800 | 14.106 | 14.17% |
| 2025-01-03 | 0 | 12.84 | 12.84 | 12.98 | 12.70 | 13.90 | 1,208,400 | 16,213,422 | 13.417 | 12.84 | 12.84 | 12.98 | 12.70 | 13.90 | 1,208,400 | 13.417 | -4.18% |
| 2025-01-02 | 0 | 13.40 | 13.40 | 13.44 | 12.10 | 13.94 | 3,896,400 | 52,024,983 | 13.352 | 13.40 | 13.40 | 13.44 | 12.10 | 13.94 | 3,896,400 | 13.352 | 2.45% |
| 2024-12-31 | 0 | 13.08 | 12.90 | 13.08 | 10.90 | 13.08 | 1,307,000 | 15,719,000 | 12.027 | 13.08 | 12.90 | 13.08 | 10.90 | 13.08 | 1,307,000 | 12.027 | 22.70% |
| 2024-12-30 | 0 | 10.66 | 10.66 | 10.70 | 9.400 | 10.70 | 3,281,100 | 32,586,081 | 9.9315 | 10.66 | 10.66 | 10.70 | 9.400 | 10.70 | 3,281,100 | 9.9315 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy