Xunfei Healthcare Technology Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02506 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 72.00 | 72.00 | 72.20 | 72.00 | 74.60 | 90,100 | 6,604,067 | 73.297 | 72.00 | 72.00 | 72.20 | 72.00 | 74.60 | 90,100 | 73.297 | -1.64% |
| 2025-12-23 | 0 | 73.20 | 73.20 | 73.40 | 73.05 | 76.00 | 178,500 | 13,274,461 | 74.367 | 73.20 | 73.20 | 73.40 | 73.05 | 76.00 | 178,500 | 74.367 | -4.13% |
| 2025-12-22 | 0 | 76.35 | 75.60 | 76.35 | 74.20 | 76.50 | 129,000 | 9,785,267 | 75.855 | 76.35 | 75.60 | 76.35 | 74.20 | 76.50 | 129,000 | 75.855 | 2.00% |
| 2025-12-19 | 0 | 74.85 | 74.50 | 74.85 | 72.50 | 75.45 | 77,800 | 5,807,775 | 74.650 | 74.85 | 74.50 | 74.85 | 72.50 | 75.45 | 77,800 | 74.650 | 2.11% |
| 2025-12-18 | 0 | 73.30 | 73.30 | 73.50 | 72.40 | 77.00 | 225,400 | 16,692,727 | 74.058 | 73.30 | 73.30 | 73.50 | 72.40 | 77.00 | 225,400 | 74.058 | -2.66% |
| 2025-12-17 | 0 | 75.30 | 75.25 | 75.30 | 75.00 | 77.95 | 122,300 | 9,365,210 | 76.576 | 75.30 | 75.25 | 75.30 | 75.00 | 77.95 | 122,300 | 76.576 | -1.95% |
| 2025-12-16 | 0 | 76.80 | 76.80 | 76.95 | 76.05 | 83.20 | 220,700 | 17,300,187 | 78.388 | 76.80 | 76.80 | 76.95 | 76.05 | 83.20 | 220,700 | 78.388 | -5.88% |
| 2025-12-15 | 0 | 81.60 | 81.60 | 81.90 | 81.25 | 84.90 | 100,350 | 8,255,223 | 82.264 | 81.60 | 81.60 | 81.90 | 81.25 | 84.90 | 100,350 | 82.264 | -3.20% |
| 2025-12-12 | 0 | 84.30 | 84.25 | 84.30 | 81.80 | 84.95 | 199,700 | 16,713,337 | 83.692 | 84.30 | 84.25 | 84.30 | 81.80 | 84.95 | 199,700 | 83.692 | 2.06% |
| 2025-12-11 | 0 | 82.60 | 82.50 | 83.20 | 82.60 | 87.90 | 115,700 | 9,754,680 | 84.310 | 82.60 | 82.50 | 83.20 | 82.60 | 87.90 | 115,700 | 84.310 | -4.18% |
| 2025-12-10 | 0 | 86.20 | 86.20 | 86.50 | 86.15 | 87.95 | 98,600 | 8,551,012 | 86.724 | 86.20 | 86.20 | 86.50 | 86.15 | 87.95 | 98,600 | 86.724 | 0.23% |
| 2025-12-09 | 0 | 86.00 | 86.00 | 86.55 | 83.80 | 88.00 | 244,350 | 20,989,190 | 85.898 | 86.00 | 86.00 | 86.55 | 83.80 | 88.00 | 244,350 | 85.898 | 0.41% |
| 2025-12-08 | 0 | 85.65 | 85.65 | 85.95 | 80.90 | 95.65 | 868,000 | 77,163,710 | 88.898 | 85.65 | 85.65 | 85.95 | 80.90 | 95.65 | 868,000 | 88.898 | 5.87% |
| 2025-12-05 | 0 | 80.90 | 80.50 | 80.90 | 80.00 | 81.20 | 65,750 | 5,288,602 | 80.435 | 80.90 | 80.50 | 80.90 | 80.00 | 81.20 | 65,750 | 80.435 | 0.31% |
| 2025-12-04 | 0 | 80.65 | 80.65 | 80.85 | 80.05 | 81.45 | 49,300 | 3,972,657 | 80.581 | 80.65 | 80.65 | 80.85 | 80.05 | 81.45 | 49,300 | 80.581 | -0.06% |
| 2025-12-03 | 0 | 80.70 | 80.70 | 81.25 | 80.10 | 82.05 | 48,350 | 3,916,235 | 80.998 | 80.70 | 80.70 | 81.25 | 80.10 | 82.05 | 48,350 | 80.998 | -1.10% |
| 2025-12-02 | 0 | 81.60 | 81.60 | 82.25 | 81.55 | 83.85 | 68,750 | 5,682,565 | 82.655 | 81.60 | 81.60 | 82.25 | 81.55 | 83.85 | 68,750 | 82.655 | -0.49% |
| 2025-12-01 | 0 | 82.00 | 81.60 | 82.00 | 81.10 | 82.40 | 42,850 | 3,505,235 | 81.802 | 82.00 | 81.60 | 82.00 | 81.10 | 82.40 | 42,850 | 81.802 | 0.06% |
| 2025-11-28 | 0 | 81.95 | 81.80 | 81.95 | 81.40 | 82.45 | 34,600 | 2,834,052 | 81.909 | 81.95 | 81.80 | 81.95 | 81.40 | 82.45 | 34,600 | 81.909 | -0.18% |
| 2025-11-27 | 0 | 82.10 | 82.05 | 82.55 | 81.00 | 83.10 | 42,050 | 3,451,042 | 82.070 | 82.10 | 82.05 | 82.55 | 81.00 | 83.10 | 42,050 | 82.070 | -0.30% |
| 2025-11-26 | 0 | 82.35 | 82.35 | 82.40 | 82.00 | 83.00 | 21,800 | 1,797,797 | 82.468 | 82.35 | 82.35 | 82.40 | 82.00 | 83.00 | 21,800 | 82.468 | 0.92% |
| 2025-11-25 | 0 | 81.60 | 81.60 | 81.80 | 80.30 | 82.45 | 34,850 | 2,843,930 | 81.605 | 81.60 | 81.60 | 81.80 | 80.30 | 82.45 | 34,850 | 81.605 | 0.68% |
| 2025-11-24 | 0 | 81.05 | 81.05 | 81.55 | 80.50 | 82.00 | 30,600 | 2,494,040 | 81.505 | 81.05 | 81.05 | 81.55 | 80.50 | 82.00 | 30,600 | 81.505 | 0.75% |
| 2025-11-21 | 0 | 80.45 | 80.45 | 80.60 | 80.30 | 81.60 | 69,150 | 5,594,368 | 80.902 | 80.45 | 80.45 | 80.60 | 80.30 | 81.60 | 69,150 | 80.902 | -1.89% |
| 2025-11-20 | 0 | 82.00 | 82.00 | 82.60 | 81.65 | 84.10 | 44,650 | 3,679,490 | 82.407 | 82.00 | 82.00 | 82.60 | 81.65 | 84.10 | 44,650 | 82.407 | -0.30% |
| 2025-11-19 | 0 | 82.25 | 82.25 | 82.65 | 82.05 | 83.60 | 55,100 | 4,541,397 | 82.421 | 82.25 | 82.25 | 82.65 | 82.05 | 83.60 | 55,100 | 82.421 | 0.12% |
| 2025-11-18 | 0 | 82.15 | 82.15 | 82.40 | 82.05 | 83.00 | 59,300 | 4,886,415 | 82.402 | 82.15 | 82.15 | 82.40 | 82.05 | 83.00 | 59,300 | 82.402 | -1.20% |
| 2025-11-17 | 0 | 83.15 | 82.80 | 83.50 | 82.60 | 85.35 | 55,750 | 4,637,187 | 83.178 | 83.15 | 82.80 | 83.50 | 82.60 | 85.35 | 55,750 | 83.178 | -1.13% |
| 2025-11-14 | 0 | 84.10 | 83.80 | 84.15 | 83.60 | 86.70 | 38,450 | 3,253,032 | 84.604 | 84.10 | 83.80 | 84.15 | 83.60 | 86.70 | 38,450 | 84.604 | -1.18% |
| 2025-11-13 | 0 | 85.10 | 84.75 | 85.20 | 83.75 | 85.30 | 46,250 | 3,896,402 | 84.247 | 85.10 | 84.75 | 85.20 | 83.75 | 85.30 | 46,250 | 84.247 | 0.71% |
| 2025-11-12 | 0 | 84.50 | 84.50 | 85.00 | 83.20 | 85.90 | 83,000 | 7,012,890 | 84.493 | 84.50 | 84.50 | 85.00 | 83.20 | 85.90 | 83,000 | 84.493 | 0.00% |
| 2025-11-11 | 0 | 84.50 | 84.50 | 84.60 | 83.15 | 86.90 | 49,750 | 4,170,802 | 83.835 | 84.50 | 84.50 | 84.60 | 83.15 | 86.90 | 49,750 | 83.835 | -1.00% |
| 2025-11-10 | 0 | 85.35 | 85.05 | 85.35 | 82.00 | 86.40 | 57,000 | 4,862,620 | 85.309 | 85.35 | 85.05 | 85.35 | 82.00 | 86.40 | 57,000 | 85.309 | 2.09% |
| 2025-11-07 | 0 | 83.60 | 83.60 | 83.70 | 83.20 | 85.65 | 66,000 | 5,538,960 | 83.924 | 83.60 | 83.60 | 83.70 | 83.20 | 85.65 | 66,000 | 83.924 | -2.45% |
| 2025-11-06 | 0 | 85.70 | 85.70 | 86.25 | 84.05 | 86.50 | 69,850 | 5,979,615 | 85.607 | 85.70 | 85.70 | 86.25 | 84.05 | 86.50 | 69,850 | 85.607 | 0.47% |
| 2025-11-05 | 0 | 85.30 | 85.30 | 85.35 | 82.10 | 85.30 | 83,400 | 7,014,035 | 84.101 | 85.30 | 85.30 | 85.35 | 82.10 | 85.30 | 83,400 | 84.101 | 2.16% |
| 2025-11-04 | 0 | 83.50 | 83.50 | 83.70 | 82.40 | 86.25 | 137,550 | 11,543,904 | 83.925 | 83.50 | 83.50 | 83.70 | 82.40 | 86.25 | 137,550 | 83.925 | -3.13% |
| 2025-11-03 | 0 | 86.20 | 86.00 | 86.20 | 85.95 | 89.15 | 107,850 | 9,369,538 | 86.876 | 86.20 | 86.00 | 86.20 | 85.95 | 89.15 | 107,850 | 86.876 | -1.82% |
| 2025-10-31 | 0 | 87.80 | 87.80 | 88.25 | 84.50 | 90.35 | 237,000 | 20,570,397 | 86.795 | 87.80 | 87.80 | 88.25 | 84.50 | 90.35 | 237,000 | 86.795 | -1.29% |
| 2025-10-30 | 0 | 88.95 | 88.30 | 88.95 | 88.20 | 92.20 | 78,900 | 7,005,365 | 88.788 | 88.95 | 88.30 | 88.95 | 88.20 | 92.20 | 78,900 | 88.788 | -1.17% |
| 2025-10-28 | 0 | 90.00 | 89.95 | 90.00 | 89.15 | 92.25 | 167,100 | 15,159,267 | 90.720 | 90.00 | 89.95 | 90.00 | 89.15 | 92.25 | 167,100 | 90.720 | 1.12% |
| 2025-10-27 | 0 | 89.00 | 88.95 | 89.00 | 87.80 | 90.65 | 115,050 | 10,262,000 | 89.196 | 89.00 | 88.95 | 89.00 | 87.80 | 90.65 | 115,050 | 89.196 | 0.51% |
| 2025-10-24 | 0 | 88.55 | 88.50 | 88.55 | 88.50 | 90.85 | 84,150 | 7,492,270 | 89.035 | 88.55 | 88.50 | 88.55 | 88.50 | 90.85 | 84,150 | 89.035 | -0.34% |
| 2025-10-23 | 0 | 88.85 | 88.90 | 89.00 | 88.70 | 91.00 | 85,500 | 7,628,090 | 89.217 | 88.85 | 88.90 | 89.00 | 88.70 | 91.00 | 85,500 | 89.217 | 0.17% |
| 2025-10-22 | 0 | 88.70 | 88.70 | 89.20 | 88.50 | 91.55 | 190,600 | 17,151,191 | 89.985 | 88.70 | 88.70 | 89.20 | 88.50 | 91.55 | 190,600 | 89.985 | -0.89% |
| 2025-10-21 | 0 | 89.50 | 89.50 | 89.75 | 89.50 | 91.65 | 75,150 | 6,816,915 | 90.711 | 89.50 | 89.50 | 89.75 | 89.50 | 91.65 | 75,150 | 90.711 | -0.50% |
| 2025-10-20 | 0 | 89.95 | 89.30 | 90.00 | 89.10 | 90.95 | 52,900 | 4,766,252 | 90.099 | 89.95 | 89.30 | 90.00 | 89.10 | 90.95 | 52,900 | 90.099 | 2.16% |
| 2025-10-17 | 0 | 88.05 | 88.05 | 88.10 | 88.00 | 92.20 | 135,100 | 12,129,212 | 89.780 | 88.05 | 88.05 | 88.10 | 88.00 | 92.20 | 135,100 | 89.780 | -4.14% |
| 2025-10-16 | 0 | 91.85 | 91.75 | 91.85 | 91.20 | 93.95 | 95,000 | 8,757,362 | 92.183 | 91.85 | 91.75 | 91.85 | 91.20 | 93.95 | 95,000 | 92.183 | -1.66% |
| 2025-10-15 | 0 | 93.40 | 93.30 | 93.95 | 92.10 | 94.00 | 98,900 | 9,190,112 | 92.923 | 93.40 | 93.30 | 93.95 | 92.10 | 94.00 | 98,900 | 92.923 | 1.36% |
| 2025-10-14 | 0 | 92.15 | 91.35 | 92.20 | 91.40 | 96.90 | 147,200 | 13,854,937 | 94.123 | 92.15 | 91.35 | 92.20 | 91.40 | 96.90 | 147,200 | 94.123 | -1.44% |
| 2025-10-13 | 0 | 93.50 | 93.50 | 93.70 | 91.25 | 94.65 | 138,550 | 12,873,575 | 92.916 | 93.50 | 93.50 | 93.70 | 91.25 | 94.65 | 138,550 | 92.916 | -2.50% |
| 2025-10-10 | 0 | 95.90 | 95.70 | 95.90 | 95.10 | 100.1 | 285,800 | 27,697,851 | 96.913 | 95.90 | 95.70 | 95.90 | 95.10 | 100.1 | 285,800 | 96.913 | -4.05% |
| 2025-10-09 | 0 | 99.95 | 99.95 | 100.0 | 99.60 | 102.8 | 225,200 | 22,662,595 | 100.63 | 99.95 | 99.95 | 100.0 | 99.60 | 102.8 | 225,200 | 100.63 | 0.35% |
| 2025-10-08 | 0 | 99.60 | 99.60 | 99.95 | 99.00 | 102.0 | 74,710 | 7,486,122 | 100.20 | 99.60 | 99.60 | 99.95 | 99.00 | 102.0 | 74,710 | 100.20 | -2.26% |
| 2025-10-06 | 0 | 101.9 | 101.9 | 102.3 | 101.5 | 103.0 | 26,200 | 2,667,350 | 101.81 | 101.9 | 101.9 | 102.3 | 101.5 | 103.0 | 26,200 | 101.81 | -0.49% |
| 2025-10-03 | 0 | 102.4 | 102.2 | 102.4 | 100.8 | 103.3 | 13,500 | 1,376,890 | 101.99 | 102.4 | 102.2 | 102.4 | 100.8 | 103.3 | 13,500 | 101.99 | -0.87% |
| 2025-10-02 | 0 | 103.3 | 103.3 | 103.5 | 102.5 | 105.5 | 56,750 | 5,873,033 | 103.49 | 103.3 | 103.3 | 103.5 | 102.5 | 105.5 | 56,750 | 103.49 | -1.99% |
| 2025-09-30 | 0 | 105.4 | 105.4 | 105.5 | 102.1 | 106.4 | 301,700 | 31,552,070 | 104.58 | 105.4 | 105.4 | 105.5 | 102.1 | 106.4 | 301,700 | 104.58 | 3.03% |
| 2025-09-29 | 0 | 102.3 | 102.3 | 102.4 | 100.5 | 102.7 | 100,200 | 10,163,980 | 101.44 | 102.3 | 102.3 | 102.4 | 100.5 | 102.7 | 100,200 | 101.44 | 0.79% |
| 2025-09-26 | 0 | 101.5 | 101.1 | 102.0 | 100.5 | 103.0 | 225,686 | 22,881,091 | 101.38 | 101.5 | 101.1 | 102.0 | 100.5 | 103.0 | 225,686 | 101.38 | -1.74% |
| 2025-09-25 | 0 | 103.3 | 102.9 | 103.3 | 102.4 | 103.7 | 85,900 | 8,861,630 | 103.16 | 103.3 | 102.9 | 103.3 | 102.4 | 103.7 | 85,900 | 103.16 | 0.00% |
| 2025-09-24 | 0 | 103.3 | 103.0 | 103.3 | 102.0 | 104.8 | 154,910 | 15,995,586 | 103.26 | 103.3 | 103.0 | 103.3 | 102.0 | 104.8 | 154,910 | 103.26 | 0.39% |
| 2025-09-23 | 0 | 102.9 | 102.9 | 103.0 | 101.5 | 104.7 | 200,716 | 20,605,593 | 102.66 | 102.9 | 102.9 | 103.0 | 101.5 | 104.7 | 200,716 | 102.66 | -1.72% |
| 2025-09-22 | 0 | 104.7 | 104.4 | 104.7 | 103.7 | 106.3 | 205,200 | 21,423,115 | 104.40 | 104.7 | 104.4 | 104.7 | 103.7 | 106.3 | 205,200 | 104.40 | -0.66% |
| 2025-09-19 | 0 | 105.4 | 104.7 | 105.4 | 104.5 | 108.4 | 266,200 | 28,143,630 | 105.72 | 105.4 | 104.7 | 105.4 | 104.5 | 108.4 | 266,200 | 105.72 | -2.41% |
| 2025-09-18 | 0 | 108.0 | 107.5 | 108.0 | 105.0 | 113.5 | 435,250 | 47,509,820 | 109.16 | 108.0 | 107.5 | 108.0 | 105.0 | 113.5 | 435,250 | 109.16 | -0.09% |
| 2025-09-17 | 0 | 108.1 | 108.1 | 108.4 | 106.1 | 109.3 | 297,300 | 31,888,325 | 107.26 | 108.1 | 108.1 | 108.4 | 106.1 | 109.3 | 297,300 | 107.26 | -1.10% |
| 2025-09-16 | 0 | 109.3 | 109.3 | 109.5 | 105.1 | 111.6 | 500,350 | 54,586,115 | 109.10 | 109.3 | 109.3 | 109.5 | 105.1 | 111.6 | 500,350 | 109.10 | 3.11% |
| 2025-09-15 | 0 | 106.0 | 105.7 | 106.0 | 105.0 | 107.0 | 118,278 | 12,507,665 | 105.75 | 106.0 | 105.7 | 106.0 | 105.0 | 107.0 | 118,278 | 105.75 | -1.03% |
| 2025-09-12 | 0 | 107.1 | 106.9 | 107.1 | 104.5 | 109.9 | 426,366 | 45,969,883 | 107.82 | 107.1 | 106.9 | 107.1 | 104.5 | 109.9 | 426,366 | 107.82 | 3.58% |
| 2025-09-11 | 0 | 103.4 | 103.4 | 103.9 | 101.8 | 104.7 | 219,067 | 22,563,250 | 103.00 | 103.4 | 103.4 | 103.9 | 101.8 | 104.7 | 219,067 | 103.00 | -1.24% |
| 2025-09-10 | 0 | 104.7 | 104.7 | 105.0 | 104.2 | 107.0 | 98,544 | 10,408,095 | 105.62 | 104.7 | 104.7 | 105.0 | 104.2 | 107.0 | 98,544 | 105.62 | -0.85% |
| 2025-09-09 | 0 | 105.6 | 105.6 | 105.9 | 105.0 | 109.4 | 204,477 | 21,868,434 | 106.95 | 105.6 | 105.6 | 105.9 | 105.0 | 109.4 | 204,477 | 106.95 | -2.94% |
| 2025-09-08 | 0 | 108.8 | 108.1 | 108.8 | 107.0 | 109.9 | 255,154 | 27,769,750 | 108.84 | 108.8 | 108.1 | 108.8 | 107.0 | 109.9 | 255,154 | 108.84 | 2.54% |
| 2025-09-05 | 0 | 106.1 | 106.1 | 106.7 | 103.2 | 107.3 | 197,355 | 20,771,466 | 105.25 | 106.1 | 106.1 | 106.7 | 103.2 | 107.3 | 197,355 | 105.25 | 2.81% |
| 2025-09-04 | 0 | 103.2 | 103.2 | 104.0 | 102.7 | 108.9 | 306,856 | 32,112,490 | 104.65 | 103.2 | 103.2 | 104.0 | 102.7 | 108.9 | 306,856 | 104.65 | -3.37% |
| 2025-09-03 | 0 | 106.8 | 106.5 | 106.8 | 105.5 | 108.3 | 161,890 | 17,301,616 | 106.87 | 106.8 | 106.5 | 106.8 | 105.5 | 108.3 | 161,890 | 106.87 | -0.47% |
| 2025-09-02 | 0 | 107.3 | 106.9 | 107.3 | 106.4 | 110.8 | 248,858 | 26,772,498 | 107.58 | 107.3 | 106.9 | 107.3 | 106.4 | 110.8 | 248,858 | 107.58 | -3.16% |
| 2025-09-01 | 0 | 110.8 | 110.2 | 110.8 | 106.3 | 112.0 | 286,231 | 31,150,806 | 108.83 | 110.8 | 110.2 | 110.8 | 106.3 | 112.0 | 286,231 | 108.83 | 2.50% |
| 2025-08-29 | 0 | 108.1 | 108.1 | 108.8 | 105.3 | 110.3 | 232,001 | 25,103,092 | 108.20 | 108.1 | 108.1 | 108.8 | 105.3 | 110.3 | 232,001 | 108.20 | 1.31% |
| 2025-08-28 | 0 | 106.7 | 106.7 | 107.5 | 105.0 | 110.9 | 398,952 | 42,687,415 | 107.00 | 106.7 | 106.7 | 107.5 | 105.0 | 110.9 | 398,952 | 107.00 | -2.82% |
| 2025-08-27 | 0 | 109.8 | 109.8 | 110.3 | 109.4 | 121.0 | 658,028 | 76,482,790 | 116.23 | 109.8 | 109.8 | 110.3 | 109.4 | 121.0 | 658,028 | 116.23 | -2.57% |
| 2025-08-26 | 0 | 112.7 | 112.2 | 112.7 | 108.4 | 113.5 | 487,764 | 54,152,265 | 111.02 | 112.7 | 112.2 | 112.7 | 108.4 | 113.5 | 487,764 | 111.02 | 1.62% |
| 2025-08-25 | 0 | 110.9 | 110.9 | 111.0 | 109.5 | 114.5 | 619,707 | 69,159,983 | 111.60 | 110.9 | 110.9 | 111.0 | 109.5 | 114.5 | 619,707 | 111.60 | 1.93% |
| 2025-08-22 | 0 | 108.8 | 108.8 | 108.9 | 104.2 | 111.1 | 587,700 | 63,443,825 | 107.95 | 108.8 | 108.8 | 108.9 | 104.2 | 111.1 | 587,700 | 107.95 | 3.72% |
| 2025-08-21 | 0 | 104.9 | 104.7 | 104.9 | 103.3 | 111.0 | 461,800 | 48,807,490 | 105.69 | 104.9 | 104.7 | 104.9 | 103.3 | 111.0 | 461,800 | 105.69 | -2.78% |
| 2025-08-20 | 0 | 107.9 | 107.2 | 107.9 | 104.8 | 113.0 | 701,200 | 75,043,940 | 107.02 | 107.9 | 107.2 | 107.9 | 104.8 | 113.0 | 701,200 | 107.02 | -3.57% |
| 2025-08-19 | 0 | 111.9 | 111.9 | 112.2 | 108.1 | 116.9 | 1,456,950 | 163,728,115 | 112.38 | 111.9 | 111.9 | 112.2 | 108.1 | 116.9 | 1,456,950 | 112.38 | 4.58% |
| 2025-08-18 | 0 | 107.0 | 107.0 | 107.2 | 104.8 | 108.8 | 417,450 | 44,618,090 | 106.88 | 107.0 | 107.0 | 107.2 | 104.8 | 108.8 | 417,450 | 106.88 | 1.61% |
| 2025-08-15 | 0 | 105.3 | 105.3 | 105.4 | 102.8 | 105.5 | 267,200 | 27,891,455 | 104.38 | 105.3 | 105.3 | 105.4 | 102.8 | 105.5 | 267,200 | 104.38 | 2.73% |
| 2025-08-14 | 0 | 102.5 | 102.5 | 102.9 | 101.9 | 105.5 | 185,500 | 19,052,145 | 102.71 | 102.5 | 102.5 | 102.9 | 101.9 | 105.5 | 185,500 | 102.71 | -2.38% |
| 2025-08-13 | 0 | 105.0 | 104.6 | 104.9 | 102.4 | 106.1 | 216,000 | 22,668,130 | 104.95 | 105.0 | 104.6 | 104.9 | 102.4 | 106.1 | 216,000 | 104.95 | 2.64% |
| 2025-08-12 | 0 | 102.3 | 102.3 | 102.4 | 101.0 | 102.5 | 112,750 | 11,455,355 | 101.60 | 102.3 | 102.3 | 102.4 | 101.0 | 102.5 | 112,750 | 101.60 | 0.00% |
| 2025-08-11 | 0 | 102.3 | 102.3 | 102.6 | 101.2 | 104.2 | 76,050 | 7,796,815 | 102.52 | 102.3 | 102.3 | 102.6 | 101.2 | 104.2 | 76,050 | 102.52 | -0.20% |
| 2025-08-08 | 0 | 102.5 | 102.5 | 102.9 | 101.8 | 108.5 | 352,700 | 37,196,465 | 105.46 | 102.5 | 102.5 | 102.9 | 101.8 | 108.5 | 352,700 | 105.46 | -1.06% |
| 2025-08-07 | 0 | 103.6 | 103.6 | 104.1 | 103.3 | 106.2 | 88,100 | 9,185,295 | 104.26 | 103.6 | 103.6 | 104.1 | 103.3 | 106.2 | 88,100 | 104.26 | -2.45% |
| 2025-08-06 | 0 | 106.2 | 105.5 | 106.2 | 104.5 | 108.5 | 336,850 | 35,827,285 | 106.36 | 106.2 | 105.5 | 106.2 | 104.5 | 108.5 | 336,850 | 106.36 | 1.34% |
| 2025-08-05 | 0 | 104.8 | 104.8 | 104.9 | 99.50 | 105.1 | 223,300 | 22,744,920 | 101.86 | 104.8 | 104.8 | 104.9 | 99.50 | 105.1 | 223,300 | 101.86 | 3.76% |
| 2025-08-04 | 0 | 101.0 | 101.0 | 101.4 | 98.80 | 101.8 | 94,150 | 9,478,774 | 100.68 | 101.0 | 101.0 | 101.4 | 98.80 | 101.8 | 94,150 | 100.68 | 0.90% |
| 2025-08-01 | 0 | 100.1 | 100.1 | 100.3 | 99.00 | 107.5 | 397,750 | 41,051,377 | 103.21 | 100.1 | 100.1 | 100.3 | 99.00 | 107.5 | 397,750 | 103.21 | -1.09% |
| 2025-07-31 | 0 | 101.2 | 101.2 | 101.6 | 100.1 | 106.4 | 271,750 | 28,014,970 | 103.09 | 101.2 | 101.2 | 101.6 | 100.1 | 106.4 | 271,750 | 103.09 | -2.03% |
| 2025-07-30 | 0 | 103.3 | 103.3 | 103.7 | 101.1 | 105.1 | 198,750 | 20,598,270 | 103.64 | 103.3 | 103.3 | 103.7 | 101.1 | 105.1 | 198,750 | 103.64 | -1.62% |
| 2025-07-29 | 0 | 105.0 | 104.9 | 105.0 | 104.0 | 106.8 | 359,150 | 37,668,720 | 104.88 | 105.0 | 104.9 | 105.0 | 104.0 | 106.8 | 359,150 | 104.88 | -2.14% |
| 2025-07-28 | 0 | 107.3 | 107.2 | 107.3 | 106.2 | 112.4 | 191,600 | 20,675,565 | 107.91 | 107.3 | 107.2 | 107.3 | 106.2 | 112.4 | 191,600 | 107.91 | -2.72% |
| 2025-07-25 | 0 | 110.3 | 109.9 | 110.3 | 108.4 | 112.2 | 392,700 | 43,352,995 | 110.40 | 110.3 | 109.9 | 110.3 | 108.4 | 112.2 | 392,700 | 110.40 | 0.82% |
| 2025-07-24 | 0 | 109.4 | 109.1 | 109.5 | 107.1 | 111.0 | 200,950 | 21,957,465 | 109.27 | 109.4 | 109.1 | 109.5 | 107.1 | 111.0 | 200,950 | 109.27 | 0.74% |
| 2025-07-23 | 0 | 108.6 | 108.1 | 108.6 | 106.5 | 110.0 | 124,900 | 13,577,860 | 108.71 | 108.6 | 108.1 | 108.6 | 106.5 | 110.0 | 124,900 | 108.71 | 1.02% |
| 2025-07-22 | 0 | 107.5 | 107.3 | 107.5 | 105.9 | 111.6 | 272,750 | 29,456,090 | 108.00 | 107.5 | 107.3 | 107.5 | 105.9 | 111.6 | 272,750 | 108.00 | -3.33% |
| 2025-07-21 | 0 | 111.2 | 111.2 | 111.4 | 109.7 | 114.6 | 168,600 | 18,794,765 | 111.48 | 111.2 | 111.2 | 111.4 | 109.7 | 114.6 | 168,600 | 111.48 | -3.22% |
| 2025-07-18 | 0 | 114.9 | 114.2 | 114.9 | 112.4 | 119.5 | 344,050 | 39,656,435 | 115.26 | 114.9 | 114.2 | 114.9 | 112.4 | 119.5 | 344,050 | 115.26 | 2.32% |
| 2025-07-17 | 0 | 112.3 | 112.2 | 112.3 | 104.0 | 114.5 | 761,270 | 84,052,542 | 110.41 | 112.3 | 112.2 | 112.3 | 104.0 | 114.5 | 761,270 | 110.41 | 6.95% |
| 2025-07-16 | 0 | 105.0 | 105.0 | 105.3 | 104.0 | 115.0 | 613,550 | 66,781,615 | 108.84 | 105.0 | 105.0 | 105.3 | 104.0 | 115.0 | 613,550 | 108.84 | -2.14% |
| 2025-07-15 | 0 | 107.3 | 107.3 | 107.4 | 99.50 | 108.9 | 388,200 | 40,588,942 | 104.56 | 107.3 | 107.3 | 107.4 | 99.50 | 108.9 | 388,200 | 104.56 | 6.34% |
| 2025-07-14 | 0 | 100.9 | 100.9 | 101.0 | 98.75 | 101.5 | 453,300 | 45,187,460 | 99.686 | 100.9 | 100.9 | 101.0 | 98.75 | 101.5 | 453,300 | 99.686 | 0.10% |
| 2025-07-11 | 0 | 100.8 | 100.6 | 100.8 | 100.5 | 103.3 | 84,850 | 8,658,900 | 102.05 | 100.8 | 100.6 | 100.8 | 100.5 | 103.3 | 84,850 | 102.05 | -0.49% |
| 2025-07-10 | 0 | 101.3 | 101.3 | 101.5 | 101.0 | 102.7 | 90,400 | 9,184,815 | 101.60 | 101.3 | 101.3 | 101.5 | 101.0 | 102.7 | 90,400 | 101.60 | -1.27% |
| 2025-07-09 | 0 | 102.6 | 102.6 | 102.8 | 102.0 | 104.6 | 63,650 | 6,542,065 | 102.78 | 102.6 | 102.6 | 102.8 | 102.0 | 104.6 | 63,650 | 102.78 | -0.48% |
| 2025-07-08 | 0 | 103.1 | 103.1 | 103.2 | 102.1 | 104.8 | 121,300 | 12,560,145 | 103.55 | 103.1 | 103.1 | 103.2 | 102.1 | 104.8 | 121,300 | 103.55 | 0.29% |
| 2025-07-07 | 0 | 102.8 | 102.6 | 103.0 | 102.2 | 103.7 | 40,950 | 4,210,700 | 102.83 | 102.8 | 102.6 | 103.0 | 102.2 | 103.7 | 40,950 | 102.83 | -0.96% |
| 2025-07-04 | 0 | 103.8 | 103.4 | 103.9 | 102.3 | 108.3 | 181,800 | 19,209,495 | 105.66 | 103.8 | 103.4 | 103.9 | 102.3 | 108.3 | 181,800 | 105.66 | -0.57% |
| 2025-07-03 | 0 | 104.4 | 103.7 | 104.4 | 101.0 | 105.0 | 204,650 | 21,125,055 | 103.23 | 104.4 | 103.7 | 104.4 | 101.0 | 105.0 | 204,650 | 103.23 | 0.87% |
| 2025-07-02 | 0 | 103.5 | 103.4 | 103.5 | 102.0 | 107.0 | 205,600 | 21,324,590 | 103.72 | 103.5 | 103.4 | 103.5 | 102.0 | 107.0 | 205,600 | 103.72 | -0.96% |
| 2025-06-30 | 0 | 104.5 | 104.5 | 104.6 | 94.00 | 115.0 | 2,005,215 | 199,517,964 | 99.500 | 104.5 | 104.5 | 104.6 | 94.00 | 115.0 | 2,005,215 | 99.500 | -8.97% |
| 2025-06-27 | 0 | 114.8 | 114.7 | 114.8 | 110.0 | 115.8 | 217,650 | 24,427,865 | 112.23 | 114.8 | 114.7 | 114.8 | 110.0 | 115.8 | 217,650 | 112.23 | 3.52% |
| 2025-06-26 | 0 | 110.9 | 110.5 | 110.9 | 109.3 | 113.8 | 144,900 | 16,127,400 | 111.30 | 110.9 | 110.5 | 110.9 | 109.3 | 113.8 | 144,900 | 111.30 | -1.77% |
| 2025-06-25 | 0 | 112.9 | 112.5 | 112.9 | 109.5 | 114.0 | 121,600 | 13,647,000 | 112.23 | 112.9 | 112.5 | 112.9 | 109.5 | 114.0 | 121,600 | 112.23 | 3.11% |
| 2025-06-24 | 0 | 109.5 | 109.4 | 109.6 | 107.3 | 109.6 | 89,700 | 9,763,190 | 108.84 | 109.5 | 109.4 | 109.6 | 107.3 | 109.6 | 89,700 | 108.84 | 2.34% |
| 2025-06-23 | 0 | 107.0 | 106.0 | 107.2 | 104.5 | 108.5 | 127,600 | 13,604,740 | 106.62 | 107.0 | 106.0 | 107.2 | 104.5 | 108.5 | 127,600 | 106.62 | 2.39% |
| 2025-06-20 | 0 | 104.5 | 104.5 | 105.0 | 103.4 | 110.9 | 164,100 | 17,394,860 | 106.00 | 104.5 | 104.5 | 105.0 | 103.4 | 110.9 | 164,100 | 106.00 | -4.04% |
| 2025-06-19 | 0 | 108.9 | 107.8 | 108.9 | 106.3 | 119.0 | 428,665 | 47,036,328 | 109.73 | 108.9 | 107.8 | 108.9 | 106.3 | 119.0 | 428,665 | 109.73 | -8.64% |
| 2025-06-18 | 0 | 119.2 | 119.2 | 119.6 | 118.1 | 124.0 | 89,557 | 10,711,602 | 119.61 | 119.2 | 119.2 | 119.6 | 118.1 | 124.0 | 89,557 | 119.61 | -1.41% |
| 2025-06-17 | 0 | 120.9 | 120.8 | 120.9 | 120.7 | 125.4 | 48,300 | 5,951,330 | 123.22 | 120.9 | 120.8 | 120.9 | 120.7 | 125.4 | 48,300 | 123.22 | -2.18% |
| 2025-06-16 | 0 | 123.6 | 122.8 | 123.6 | 118.1 | 123.9 | 62,650 | 7,634,065 | 121.85 | 123.6 | 122.8 | 123.6 | 118.1 | 123.9 | 62,650 | 121.85 | 2.83% |
| 2025-06-13 | 0 | 120.2 | 120.0 | 120.5 | 118.3 | 122.8 | 143,244 | 17,217,599 | 120.20 | 120.2 | 120.0 | 120.5 | 118.3 | 122.8 | 143,244 | 120.20 | -3.53% |
| 2025-06-12 | 0 | 124.6 | 124.0 | 124.6 | 122.3 | 125.5 | 59,105 | 7,328,227 | 123.99 | 124.6 | 124.0 | 124.6 | 122.3 | 125.5 | 59,105 | 123.99 | -0.72% |
| 2025-06-11 | 0 | 125.5 | 125.2 | 125.5 | 121.3 | 128.0 | 83,613 | 10,522,476 | 125.85 | 125.5 | 125.2 | 125.5 | 121.3 | 128.0 | 83,613 | 125.85 | 0.80% |
| 2025-06-10 | 0 | 124.5 | 124.5 | 124.6 | 120.2 | 125.6 | 129,771 | 15,909,734 | 122.60 | 124.5 | 124.5 | 124.6 | 120.2 | 125.6 | 129,771 | 122.60 | 0.57% |
| 2025-06-09 | 0 | 123.8 | 123.8 | 124.0 | 121.3 | 126.0 | 119,042 | 14,790,696 | 124.25 | 123.8 | 123.8 | 124.0 | 121.3 | 126.0 | 119,042 | 124.25 | 2.31% |
| 2025-06-06 | 0 | 121.0 | 121.0 | 121.5 | 119.1 | 121.6 | 31,600 | 3,808,350 | 120.52 | 121.0 | 121.0 | 121.5 | 119.1 | 121.6 | 31,600 | 120.52 | 0.25% |
| 2025-06-05 | 0 | 120.7 | 120.7 | 121.0 | 119.2 | 123.5 | 128,709 | 15,571,919 | 120.99 | 120.7 | 120.7 | 121.0 | 119.2 | 123.5 | 128,709 | 120.99 | 0.42% |
| 2025-06-04 | 0 | 120.2 | 120.0 | 120.2 | 116.1 | 121.3 | 86,393 | 10,330,847 | 119.58 | 120.2 | 120.0 | 120.2 | 116.1 | 121.3 | 86,393 | 119.58 | 3.18% |
| 2025-06-03 | 0 | 116.5 | 116.5 | 117.2 | 115.1 | 119.7 | 111,330 | 12,998,620 | 116.76 | 116.5 | 116.5 | 117.2 | 115.1 | 119.7 | 111,330 | 116.76 | 5.62% |
| 2025-06-02 | 0 | 110.3 | 110.3 | 110.7 | 106.0 | 115.2 | 26,927 | 2,965,892 | 110.15 | 110.3 | 110.3 | 110.7 | 106.0 | 115.2 | 26,927 | 110.15 | -7.93% |
| 2025-05-30 | 0 | 119.8 | 119.8 | 120.5 | 118.0 | 121.2 | 69,061 | 8,229,635 | 119.16 | 119.8 | 119.8 | 120.5 | 118.0 | 121.2 | 69,061 | 119.16 | -1.16% |
| 2025-05-29 | 0 | 121.2 | 121.2 | 121.5 | 116.3 | 123.7 | 224,608 | 27,239,363 | 121.28 | 121.2 | 121.2 | 121.5 | 116.3 | 123.7 | 224,608 | 121.28 | 4.03% |
| 2025-05-28 | 0 | 116.5 | 116.5 | 117.2 | 116.5 | 122.3 | 138,251 | 16,585,732 | 119.97 | 116.5 | 116.5 | 117.2 | 116.5 | 122.3 | 138,251 | 119.97 | -0.09% |
| 2025-05-27 | 0 | 116.6 | 116.6 | 117.6 | 115.8 | 119.0 | 95,264 | 11,139,852 | 116.94 | 116.6 | 116.6 | 117.6 | 115.8 | 119.0 | 95,264 | 116.94 | 0.43% |
| 2025-05-26 | 0 | 116.1 | 114.8 | 116.1 | 114.8 | 119.9 | 125,054 | 14,619,647 | 116.91 | 116.1 | 114.8 | 116.1 | 114.8 | 119.9 | 125,054 | 116.91 | -2.52% |
| 2025-05-23 | 0 | 119.1 | 119.1 | 119.7 | 118.5 | 121.5 | 67,600 | 8,094,475 | 119.74 | 119.1 | 119.1 | 119.7 | 118.5 | 121.5 | 67,600 | 119.74 | -0.42% |
| 2025-05-22 | 0 | 119.6 | 119.5 | 119.9 | 119.4 | 122.8 | 109,670 | 13,212,054 | 120.47 | 119.6 | 119.5 | 119.9 | 119.4 | 122.8 | 109,670 | 120.47 | -1.40% |
| 2025-05-21 | 0 | 121.3 | 121.3 | 122.0 | 120.1 | 122.8 | 93,451 | 11,331,016 | 121.25 | 121.3 | 121.3 | 122.0 | 120.1 | 122.8 | 93,451 | 121.25 | -0.49% |
| 2025-05-20 | 0 | 121.9 | 121.8 | 121.9 | 116.6 | 123.5 | 188,509 | 22,535,580 | 119.55 | 121.9 | 121.8 | 121.9 | 116.6 | 123.5 | 188,509 | 119.55 | 2.01% |
| 2025-05-19 | 0 | 119.5 | 119.5 | 119.7 | 116.2 | 120.8 | 81,703 | 9,728,961 | 119.08 | 119.5 | 119.5 | 119.7 | 116.2 | 120.8 | 81,703 | 119.08 | -0.17% |
| 2025-05-16 | 0 | 119.7 | 119.5 | 119.7 | 118.0 | 123.0 | 146,564 | 17,702,421 | 120.78 | 119.7 | 119.5 | 119.7 | 118.0 | 123.0 | 146,564 | 120.78 | -0.42% |
| 2025-05-15 | 0 | 120.2 | 119.9 | 120.2 | 118.0 | 126.0 | 225,009 | 26,893,086 | 119.52 | 120.2 | 119.9 | 120.2 | 118.0 | 126.0 | 225,009 | 119.52 | -2.99% |
| 2025-05-14 | 0 | 123.9 | 123.5 | 123.9 | 115.9 | 126.5 | 613,606 | 74,273,236 | 121.04 | 123.9 | 123.5 | 123.9 | 115.9 | 126.5 | 613,606 | 121.04 | 6.90% |
| 2025-05-13 | 0 | 115.9 | 115.8 | 115.9 | 108.8 | 119.0 | 516,264 | 59,348,242 | 114.96 | 115.9 | 115.8 | 115.9 | 108.8 | 119.0 | 516,264 | 114.96 | 5.36% |
| 2025-05-12 | 0 | 110.0 | 110.0 | 110.1 | 106.6 | 111.1 | 173,301 | 18,903,959 | 109.08 | 110.0 | 110.0 | 110.1 | 106.6 | 111.1 | 173,301 | 109.08 | 2.23% |
| 2025-05-09 | 0 | 107.6 | 107.6 | 107.7 | 107.2 | 110.7 | 88,426 | 9,650,936 | 109.14 | 107.6 | 107.6 | 107.7 | 107.2 | 110.7 | 88,426 | 109.14 | -0.55% |
| 2025-05-08 | 0 | 108.2 | 108.2 | 108.3 | 106.5 | 110.9 | 96,045 | 10,409,418 | 108.38 | 108.2 | 108.2 | 108.3 | 106.5 | 110.9 | 96,045 | 108.38 | 0.37% |
| 2025-05-07 | 0 | 107.8 | 107.8 | 108.1 | 106.3 | 113.2 | 170,000 | 18,615,975 | 109.51 | 107.8 | 107.8 | 108.1 | 106.3 | 113.2 | 170,000 | 109.51 | -2.71% |
| 2025-05-06 | 0 | 110.8 | 110.8 | 110.9 | 109.1 | 113.8 | 224,550 | 24,897,120 | 110.88 | 110.8 | 110.8 | 110.9 | 109.1 | 113.8 | 224,550 | 110.88 | 0.36% |
| 2025-05-02 | 0 | 110.4 | 109.6 | 110.5 | 105.0 | 110.6 | 33,600 | 3,612,250 | 107.51 | 110.4 | 109.6 | 110.5 | 105.0 | 110.6 | 33,600 | 107.51 | 2.41% |
| 2025-04-30 | 0 | 107.8 | 107.7 | 107.8 | 104.5 | 108.4 | 238,065 | 25,297,196 | 106.26 | 107.8 | 107.7 | 107.8 | 104.5 | 108.4 | 238,065 | 106.26 | 1.32% |
| 2025-04-29 | 0 | 106.4 | 106.3 | 106.4 | 106.0 | 110.1 | 188,500 | 20,299,405 | 107.69 | 106.4 | 106.3 | 106.4 | 106.0 | 110.1 | 188,500 | 107.69 | 0.28% |
| 2025-04-28 | 0 | 106.1 | 105.8 | 106.1 | 105.0 | 109.8 | 162,100 | 17,191,040 | 106.05 | 106.1 | 105.8 | 106.1 | 105.0 | 109.8 | 162,100 | 106.05 | -3.28% |
| 2025-04-25 | 0 | 109.7 | 109.1 | 109.7 | 108.6 | 121.0 | 653,600 | 74,368,880 | 113.78 | 109.7 | 109.1 | 109.7 | 108.6 | 121.0 | 653,600 | 113.78 | 1.29% |
| 2025-04-24 | 0 | 108.3 | 108.3 | 108.8 | 108.0 | 113.6 | 193,850 | 21,252,970 | 109.64 | 108.3 | 108.3 | 108.8 | 108.0 | 113.6 | 193,850 | 109.64 | -2.78% |
| 2025-04-23 | 0 | 111.4 | 111.4 | 111.5 | 109.2 | 113.0 | 193,800 | 21,584,620 | 111.38 | 111.4 | 111.4 | 111.5 | 109.2 | 113.0 | 193,800 | 111.38 | 2.20% |
| 2025-04-22 | 0 | 109.0 | 108.4 | 109.0 | 105.4 | 111.4 | 201,400 | 21,876,870 | 108.62 | 109.0 | 108.4 | 109.0 | 105.4 | 111.4 | 201,400 | 108.62 | 1.40% |
| 2025-04-17 | 0 | 107.5 | 107.5 | 107.6 | 104.0 | 119.8 | 803,450 | 89,416,730 | 111.29 | 107.5 | 107.5 | 107.6 | 104.0 | 119.8 | 803,450 | 111.29 | 4.27% |
| 2025-04-16 | 0 | 103.1 | 103.1 | 103.3 | 103.0 | 109.9 | 132,075 | 13,898,520 | 105.23 | 103.1 | 103.1 | 103.3 | 103.0 | 109.9 | 132,075 | 105.23 | -4.27% |
| 2025-04-15 | 0 | 107.7 | 107.7 | 108.0 | 107.3 | 113.0 | 105,715 | 11,558,324 | 109.33 | 107.7 | 107.7 | 108.0 | 107.3 | 113.0 | 105,715 | 109.33 | -4.69% |
| 2025-04-14 | 0 | 113.0 | 112.4 | 113.0 | 111.8 | 119.1 | 166,550 | 19,201,195 | 115.29 | 113.0 | 112.4 | 113.0 | 111.8 | 119.1 | 166,550 | 115.29 | 0.89% |
| 2025-04-11 | 0 | 112.0 | 111.2 | 112.1 | 107.0 | 114.5 | 116,800 | 13,097,545 | 112.14 | 112.0 | 111.2 | 112.1 | 107.0 | 114.5 | 116,800 | 112.14 | 0.18% |
| 2025-04-10 | 0 | 111.8 | 111.8 | 112.8 | 110.9 | 119.9 | 221,500 | 25,406,195 | 114.70 | 111.8 | 111.8 | 112.8 | 110.9 | 119.9 | 221,500 | 114.70 | 1.64% |
| 2025-04-09 | 0 | 110.0 | 109.8 | 110.0 | 102.2 | 112.4 | 227,100 | 24,229,060 | 106.69 | 110.0 | 109.8 | 110.0 | 102.2 | 112.4 | 227,100 | 106.69 | 1.85% |
| 2025-04-08 | 0 | 108.0 | 108.0 | 108.9 | 102.0 | 109.9 | 193,800 | 20,535,730 | 105.96 | 108.0 | 108.0 | 108.9 | 102.0 | 109.9 | 193,800 | 105.96 | 6.51% |
| 2025-04-07 | 0 | 101.4 | 101.4 | 101.8 | 100.1 | 116.4 | 609,360 | 64,458,861 | 105.78 | 101.4 | 101.4 | 101.8 | 100.1 | 116.4 | 609,360 | 105.78 | -20.78% |
| 2025-04-03 | 0 | 128.0 | 128.0 | 128.1 | 125.8 | 134.1 | 183,350 | 23,692,655 | 129.22 | 128.0 | 128.0 | 128.1 | 125.8 | 134.1 | 183,350 | 129.22 | -3.83% |
| 2025-04-02 | 0 | 133.1 | 132.7 | 133.1 | 130.4 | 138.0 | 170,350 | 23,030,230 | 135.19 | 133.1 | 132.7 | 133.1 | 130.4 | 138.0 | 170,350 | 135.19 | -0.22% |
| 2025-04-01 | 0 | 133.4 | 132.7 | 133.4 | 127.5 | 138.5 | 453,150 | 60,605,255 | 133.74 | 133.4 | 132.7 | 133.4 | 127.5 | 138.5 | 453,150 | 133.74 | 4.63% |
| 2025-03-31 | 0 | 127.5 | 127.4 | 127.5 | 120.8 | 130.4 | 329,700 | 41,798,820 | 126.78 | 127.5 | 127.4 | 127.5 | 120.8 | 130.4 | 329,700 | 126.78 | 2.00% |
| 2025-03-28 | 0 | 125.0 | 125.0 | 125.7 | 122.1 | 136.5 | 832,400 | 106,365,667 | 127.78 | 125.0 | 125.0 | 125.7 | 122.1 | 136.5 | 832,400 | 127.78 | -8.36% |
| 2025-03-27 | 0 | 136.4 | 136.4 | 136.6 | 117.0 | 149.7 | 1,783,615 | 244,517,541 | 137.09 | 136.4 | 136.4 | 136.6 | 117.0 | 149.7 | 1,783,615 | 137.09 | 17.28% |
| 2025-03-26 | 0 | 116.3 | 116.2 | 116.3 | 113.0 | 121.4 | 300,560 | 35,033,329 | 116.56 | 116.3 | 116.2 | 116.3 | 113.0 | 121.4 | 300,560 | 116.56 | 1.31% |
| 2025-03-25 | 0 | 114.8 | 114.8 | 114.9 | 113.1 | 132.8 | 531,150 | 62,772,555 | 118.18 | 114.8 | 114.8 | 114.9 | 113.1 | 132.8 | 531,150 | 118.18 | -12.30% |
| 2025-03-24 | 0 | 130.9 | 130.4 | 130.9 | 128.5 | 134.9 | 128,515 | 16,801,209 | 130.73 | 130.9 | 130.4 | 130.9 | 128.5 | 134.9 | 128,515 | 130.73 | -0.23% |
| 2025-03-21 | 0 | 131.2 | 131.2 | 132.0 | 131.1 | 147.6 | 244,650 | 33,077,945 | 135.21 | 131.2 | 131.2 | 132.0 | 131.1 | 147.6 | 244,650 | 135.21 | -7.74% |
| 2025-03-20 | 0 | 142.2 | 142.1 | 142.2 | 142.0 | 156.0 | 243,400 | 36,188,045 | 148.68 | 142.2 | 142.1 | 142.2 | 142.0 | 156.0 | 243,400 | 148.68 | -3.59% |
| 2025-03-19 | 0 | 147.5 | 147.4 | 147.5 | 140.0 | 151.2 | 221,700 | 32,652,740 | 147.28 | 147.5 | 147.4 | 147.5 | 140.0 | 151.2 | 221,700 | 147.28 | 3.15% |
| 2025-03-18 | 0 | 143.0 | 143.0 | 143.4 | 139.5 | 148.5 | 178,280 | 25,410,018 | 142.53 | 143.0 | 143.0 | 143.4 | 139.5 | 148.5 | 178,280 | 142.53 | -0.69% |
| 2025-03-17 | 0 | 144.0 | 144.0 | 144.1 | 140.2 | 147.8 | 183,700 | 26,148,745 | 142.34 | 144.0 | 144.0 | 144.1 | 140.2 | 147.8 | 183,700 | 142.34 | -2.17% |
| 2025-03-14 | 0 | 147.2 | 146.3 | 147.2 | 142.0 | 152.5 | 237,200 | 34,852,795 | 146.93 | 147.2 | 146.3 | 147.2 | 142.0 | 152.5 | 237,200 | 146.93 | 1.94% |
| 2025-03-13 | 0 | 144.4 | 144.0 | 144.4 | 138.0 | 158.8 | 325,500 | 48,410,970 | 148.73 | 144.4 | 144.0 | 144.4 | 138.0 | 158.8 | 325,500 | 148.73 | -7.97% |
| 2025-03-12 | 0 | 156.9 | 156.3 | 156.9 | 151.0 | 175.0 | 352,600 | 57,414,724 | 162.83 | 156.9 | 156.3 | 156.9 | 151.0 | 175.0 | 352,600 | 162.83 | -6.05% |
| 2025-03-11 | 0 | 167.0 | 166.8 | 167.0 | 140.2 | 174.0 | 582,900 | 92,991,329 | 159.53 | 167.0 | 166.8 | 167.0 | 140.2 | 174.0 | 582,900 | 159.53 | 11.48% |
| 2025-03-10 | 0 | 149.8 | 149.5 | 149.8 | 148.0 | 181.7 | 886,950 | 141,481,092 | 159.51 | 149.8 | 149.5 | 149.8 | 148.0 | 181.7 | 886,950 | 159.51 | 1.22% |
| 2025-03-07 | 0 | 148.0 | 148.0 | 148.5 | 136.0 | 153.8 | 346,920 | 50,544,667 | 145.70 | 148.0 | 148.0 | 148.5 | 136.0 | 153.8 | 346,920 | 145.70 | 5.87% |
| 2025-03-06 | 0 | 139.8 | 139.7 | 139.8 | 127.8 | 139.8 | 429,650 | 57,477,220 | 133.78 | 139.8 | 139.7 | 139.8 | 127.8 | 139.8 | 429,650 | 133.78 | 8.96% |
| 2025-03-05 | 0 | 128.3 | 128.1 | 128.3 | 125.0 | 138.0 | 1,245,620 | 153,166,719 | 122.96 | 128.3 | 128.1 | 128.3 | 125.0 | 138.0 | 1,245,620 | 122.96 | -0.85% |
| 2025-03-04 | 0 | 129.4 | 129.0 | 129.8 | 122.0 | 134.7 | 145,950 | 19,292,190 | 132.18 | 129.4 | 129.0 | 129.8 | 122.0 | 134.7 | 145,950 | 132.18 | -0.46% |
| 2025-03-03 | 0 | 130.0 | 129.6 | 130.0 | 121.6 | 132.0 | 87,600 | 11,384,315 | 129.96 | 130.0 | 129.6 | 130.0 | 121.6 | 132.0 | 87,600 | 129.96 | 4.25% |
| 2025-02-28 | 0 | 124.7 | 123.1 | 124.7 | 115.8 | 127.6 | 90,700 | 11,013,560 | 121.43 | 124.7 | 123.1 | 124.7 | 115.8 | 127.6 | 90,700 | 121.43 | -1.97% |
| 2025-02-27 | 0 | 127.2 | 126.4 | 127.3 | 122.2 | 133.8 | 149,950 | 18,862,535 | 125.79 | 127.2 | 126.4 | 127.3 | 122.2 | 133.8 | 149,950 | 125.79 | 0.00% |
| 2025-02-26 | 0 | 127.2 | 127.0 | 127.2 | 123.0 | 132.5 | 135,050 | 17,019,775 | 126.03 | 127.2 | 127.0 | 127.2 | 123.0 | 132.5 | 135,050 | 126.03 | 1.19% |
| 2025-02-25 | 0 | 125.7 | 125.0 | 125.7 | 120.1 | 130.0 | 221,650 | 27,188,579 | 122.66 | 125.7 | 125.0 | 125.7 | 120.1 | 130.0 | 221,650 | 122.66 | -6.82% |
| 2025-02-24 | 0 | 134.9 | 134.9 | 135.0 | 130.1 | 160.0 | 178,150 | 24,693,781 | 138.61 | 134.9 | 134.9 | 135.0 | 130.1 | 160.0 | 178,150 | 138.61 | -6.71% |
| 2025-02-21 | 0 | 144.6 | 144.1 | 144.6 | 126.8 | 144.6 | 159,602 | 21,419,517 | 134.21 | 144.6 | 144.1 | 144.6 | 126.8 | 144.6 | 159,602 | 134.21 | 15.68% |
| 2025-02-20 | 0 | 125.0 | 124.6 | 125.0 | 122.3 | 132.2 | 143,250 | 18,140,690 | 126.64 | 125.0 | 124.6 | 125.0 | 122.3 | 132.2 | 143,250 | 126.64 | -3.47% |
| 2025-02-19 | 0 | 129.5 | 129.5 | 129.6 | 126.0 | 132.8 | 88,650 | 11,529,842 | 130.06 | 129.5 | 129.5 | 129.6 | 126.0 | 132.8 | 88,650 | 130.06 | 2.78% |
| 2025-02-18 | 0 | 126.0 | 126.0 | 127.4 | 120.0 | 130.0 | 168,950 | 21,405,005 | 126.69 | 126.0 | 126.0 | 127.4 | 120.0 | 130.0 | 168,950 | 126.69 | 0.24% |
| 2025-02-17 | 0 | 125.7 | 125.6 | 125.7 | 116.9 | 130.5 | 233,650 | 29,169,990 | 124.84 | 125.7 | 125.6 | 125.7 | 116.9 | 130.5 | 233,650 | 124.84 | 10.75% |
| 2025-02-14 | 0 | 113.5 | 113.4 | 113.5 | 99.45 | 115.2 | 148,250 | 16,135,285 | 108.84 | 113.5 | 113.4 | 113.5 | 99.45 | 115.2 | 148,250 | 108.84 | 14.13% |
| 2025-02-13 | 0 | 99.45 | 99.45 | 99.50 | 98.90 | 104.9 | 80,650 | 8,140,447 | 100.94 | 99.45 | 99.45 | 99.50 | 98.90 | 104.9 | 80,650 | 100.94 | -1.24% |
| 2025-02-12 | 0 | 100.7 | 100.7 | 101.6 | 99.00 | 109.0 | 179,950 | 18,898,915 | 105.02 | 100.7 | 100.7 | 101.6 | 99.00 | 109.0 | 179,950 | 105.02 | -1.27% |
| 2025-02-11 | 0 | 102.0 | 101.6 | 102.7 | 100.0 | 121.2 | 125,850 | 13,851,610 | 110.06 | 102.0 | 101.6 | 102.7 | 100.0 | 121.2 | 125,850 | 110.06 | -5.12% |
| 2025-02-10 | 0 | 107.5 | 106.0 | 107.5 | 103.3 | 110.0 | 135,100 | 14,493,640 | 107.28 | 107.5 | 106.0 | 107.5 | 103.3 | 110.0 | 135,100 | 107.28 | 6.33% |
| 2025-02-07 | 0 | 101.1 | 101.1 | 101.6 | 90.00 | 101.5 | 109,650 | 10,699,135 | 97.575 | 101.1 | 101.1 | 101.6 | 90.00 | 101.5 | 109,650 | 97.575 | 12.08% |
| 2025-02-06 | 0 | 90.20 | 88.30 | 90.20 | 88.25 | 92.05 | 16,500 | 1,498,372 | 90.810 | 90.20 | 88.30 | 90.20 | 88.25 | 92.05 | 16,500 | 90.810 | 0.28% |
| 2025-02-05 | 0 | 89.95 | 88.80 | 89.95 | 87.00 | 90.05 | 8,950 | 794,485 | 88.769 | 89.95 | 88.80 | 89.95 | 87.00 | 90.05 | 8,950 | 88.769 | 2.57% |
| 2025-02-04 | 0 | 87.70 | 87.50 | 87.80 | 85.70 | 87.80 | 3,950 | 340,935 | 86.313 | 87.70 | 87.50 | 87.80 | 85.70 | 87.80 | 3,950 | 86.313 | 0.46% |
| 2025-02-03 | 0 | 87.30 | 86.20 | 87.55 | 86.00 | 87.70 | 1,300 | 113,090 | 86.992 | 87.30 | 86.20 | 87.55 | 86.00 | 87.70 | 1,300 | 86.992 | 1.28% |
| 2025-01-28 | 0 | 86.20 | 86.20 | 86.25 | 86.20 | 87.30 | 6,550 | 568,435 | 86.784 | 86.20 | 86.20 | 86.25 | 86.20 | 87.30 | 6,550 | 86.784 | -2.16% |
| 2025-01-27 | 0 | 88.10 | 88.00 | 88.10 | 85.00 | 88.90 | 8,850 | 776,142 | 87.700 | 88.10 | 88.00 | 88.10 | 85.00 | 88.90 | 8,850 | 87.700 | 2.44% |
| 2025-01-24 | 0 | 86.00 | 86.20 | 86.45 | 85.20 | 88.00 | 8,100 | 696,527 | 85.991 | 86.00 | 86.20 | 86.45 | 85.20 | 88.00 | 8,100 | 85.991 | -2.27% |
| 2025-01-23 | 0 | 88.00 | 87.05 | 88.00 | 87.00 | 91.00 | 6,400 | 570,220 | 89.097 | 88.00 | 87.05 | 88.00 | 87.00 | 91.00 | 6,400 | 89.097 | 1.15% |
| 2025-01-22 | 0 | 87.00 | 87.00 | 88.80 | 86.00 | 91.60 | 32,550 | 2,909,527 | 89.386 | 87.00 | 87.00 | 88.80 | 86.00 | 91.60 | 32,550 | 89.386 | 3.63% |
| 2025-01-21 | 0 | 83.95 | 83.95 | 84.00 | 82.90 | 84.60 | 3,700 | 309,335 | 83.604 | 83.95 | 83.95 | 84.00 | 82.90 | 84.60 | 3,700 | 83.604 | 1.02% |
| 2025-01-20 | 0 | 83.10 | 83.00 | 84.50 | 83.00 | 85.00 | 272,600 | 23,032,837 | 84.493 | 83.10 | 83.00 | 84.50 | 83.00 | 85.00 | 272,600 | 84.493 | -3.48% |
| 2025-01-17 | 0 | 86.10 | 85.20 | 86.10 | 84.95 | 87.50 | 11,050 | 954,552 | 86.385 | 86.10 | 85.20 | 86.10 | 84.95 | 87.50 | 11,050 | 86.385 | 1.29% |
| 2025-01-16 | 0 | 85.00 | 84.50 | 85.50 | 82.50 | 85.50 | 9,100 | 758,007 | 83.297 | 85.00 | 84.50 | 85.50 | 82.50 | 85.50 | 9,100 | 83.297 | 1.80% |
| 2025-01-15 | 0 | 83.50 | 82.40 | 85.00 | 82.50 | 85.80 | 1,650 | 137,465 | 83.312 | 83.50 | 82.40 | 85.00 | 82.50 | 85.80 | 1,650 | 83.312 | -3.47% |
| 2025-01-14 | 0 | 86.50 | 85.00 | 86.40 | 80.00 | 86.80 | 17,350 | 1,436,372 | 82.788 | 86.50 | 85.00 | 86.40 | 80.00 | 86.80 | 17,350 | 82.788 | 4.22% |
| 2025-01-13 | 0 | 83.00 | 82.90 | 83.80 | 82.80 | 84.60 | 2,650 | 221,077 | 83.425 | 83.00 | 82.90 | 83.80 | 82.80 | 84.60 | 2,650 | 83.425 | -0.95% |
| 2025-01-10 | 0 | 83.80 | 83.00 | 84.85 | 82.05 | 87.00 | 3,250 | 270,542 | 83.244 | 83.80 | 83.00 | 84.85 | 82.05 | 87.00 | 3,250 | 83.244 | -3.12% |
| 2025-01-09 | 0 | 86.50 | 85.00 | 86.50 | 83.30 | 87.40 | 5,900 | 509,515 | 86.358 | 86.50 | 85.00 | 86.50 | 83.30 | 87.40 | 5,900 | 86.358 | 2.37% |
| 2025-01-08 | 0 | 84.50 | 84.50 | 85.90 | 83.95 | 90.15 | 13,700 | 1,205,132 | 87.966 | 84.50 | 84.50 | 85.90 | 83.95 | 90.15 | 13,700 | 87.966 | -0.12% |
| 2025-01-07 | 0 | 84.60 | 83.80 | 84.60 | 81.80 | 84.80 | 7,500 | 620,570 | 82.743 | 84.60 | 83.80 | 84.60 | 81.80 | 84.80 | 7,500 | 82.743 | 1.68% |
| 2025-01-06 | 0 | 83.20 | 83.20 | 83.45 | 82.80 | 88.50 | 22,950 | 1,945,145 | 84.756 | 83.20 | 83.20 | 83.45 | 82.80 | 88.50 | 22,950 | 84.756 | -5.99% |
| 2025-01-03 | 0 | 88.50 | 88.40 | 88.50 | 85.50 | 91.05 | 223,350 | 20,072,450 | 89.870 | 88.50 | 88.40 | 88.50 | 85.50 | 91.05 | 223,350 | 89.870 | -1.67% |
| 2025-01-02 | 0 | 90.00 | 90.00 | 90.80 | 83.00 | 91.25 | 37,900 | 3,331,602 | 87.905 | 90.00 | 90.00 | 90.80 | 83.00 | 91.25 | 37,900 | 87.905 | 2.27% |
| 2024-12-31 | 0 | 88.00 | 88.00 | 88.05 | 80.75 | 90.00 | 185,800 | 16,094,445 | 86.622 | 88.00 | 88.00 | 88.05 | 80.75 | 90.00 | 185,800 | 86.622 | 1.15% |
| 2024-12-30 | 0 | 87.00 | 86.60 | 87.00 | 86.00 | 95.15 | 520,446 | 45,709,395 | 87.827 | 87.00 | 86.60 | 87.00 | 86.00 | 95.15 | 520,446 | 87.827 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy