Bloks Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 00325  2025-01-10    
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 69.50 69.50 69.85 69.30 71.45 318,900 22,319,688 69.990 69.50 69.50 69.85 69.30 71.45 318,900 69.990 -2.04%
2025-12-23 0 70.95 70.95 71.75 69.80 72.95 503,495 36,007,983 71.516 70.95 70.95 71.75 69.80 72.95 503,495 71.516 -0.91%
2025-12-22 0 71.60 71.15 71.65 69.00 72.70 714,200 51,243,205 71.749 71.60 71.15 71.65 69.00 72.70 714,200 71.749 3.39%
2025-12-19 0 69.25 69.15 69.50 65.65 69.85 732,768 49,993,949 68.226 69.25 69.15 69.50 65.65 69.85 732,768 68.226 5.08%
2025-12-18 0 65.90 65.90 66.30 65.50 67.15 359,100 23,648,670 65.855 65.90 65.90 66.30 65.50 67.15 359,100 65.855 -1.93%
2025-12-17 0 67.20 67.20 67.50 66.60 69.00 623,439 42,104,237 67.535 67.20 67.20 67.50 66.60 69.00 623,439 67.535 -0.88%
2025-12-16 0 67.80 67.80 67.90 67.00 71.95 801,900 54,789,580 68.325 67.80 67.80 67.90 67.00 71.95 801,900 68.325 -6.22%
2025-12-15 0 72.30 72.20 72.30 69.30 75.80 1,449,504 105,697,881 72.920 72.30 72.20 72.30 69.30 75.80 1,449,504 72.920 3.29%
2025-12-12 0 70.00 70.00 70.55 67.90 71.05 816,800 57,091,875 69.897 70.00 70.00 70.55 67.90 71.05 816,800 69.897 2.49%
2025-12-11 0 68.30 68.10 68.35 67.15 69.90 452,400 30,906,727 68.317 68.30 68.10 68.35 67.15 69.90 452,400 68.317 -0.07%
2025-12-10 0 68.35 68.35 68.45 67.80 69.90 253,500 17,397,682 68.630 68.35 68.35 68.45 67.80 69.90 253,500 68.630 -1.65%
2025-12-09 0 69.50 69.50 69.55 67.30 70.80 814,323 55,679,362 68.375 69.50 69.50 69.55 67.30 70.80 814,323 68.375 -1.77%
2025-12-08 0 70.75 70.50 70.75 70.05 74.00 588,548 41,604,204 70.690 70.75 70.50 70.75 70.05 74.00 588,548 70.690 -2.75%
2025-12-05 0 72.75 72.75 74.00 70.10 74.80 756,700 55,041,750 72.739 72.75 72.75 74.00 70.10 74.80 756,700 72.739 1.82%
2025-12-04 0 71.45 71.20 71.45 70.95 73.85 523,500 37,385,632 71.415 71.45 71.20 71.45 70.95 73.85 523,500 71.415 -1.31%
2025-12-03 0 72.40 72.35 72.40 72.00 74.00 312,667 22,737,104 72.720 72.40 72.35 72.40 72.00 74.00 312,667 72.720 -1.70%
2025-12-02 0 73.65 73.60 73.65 73.00 74.80 271,324 19,985,227 73.658 73.65 73.60 73.65 73.00 74.80 271,324 73.658 0.14%
2025-12-01 0 73.55 73.55 73.80 72.20 77.80 812,819 59,898,795 73.693 73.55 73.55 73.80 72.20 77.80 812,819 73.693 -3.60%
2025-11-28 0 76.30 76.30 76.40 75.55 79.40 748,900 58,216,847 77.736 76.30 76.30 76.40 75.55 79.40 748,900 77.736 -1.74%
2025-11-27 0 77.65 77.60 77.65 71.75 77.70 1,159,700 87,952,900 75.841 77.65 77.60 77.65 71.75 77.70 1,159,700 75.841 7.55%
2025-11-26 0 72.20 71.75 72.20 70.80 73.10 508,398 36,846,440 72.476 72.20 71.75 72.20 70.80 73.10 508,398 72.476 2.05%
2025-11-25 0 70.75 70.75 70.80 70.05 74.55 1,535,268 109,128,205 71.081 70.75 70.75 70.80 70.05 74.55 1,535,268 71.081 -3.21%
2025-11-24 0 73.10 73.00 73.10 72.55 78.05 1,220,400 90,210,165 73.919 73.10 73.00 73.10 72.55 78.05 1,220,400 73.919 -3.63%
2025-11-21 0 75.85 75.85 76.00 71.35 78.90 1,842,294 138,258,228 75.047 75.85 75.85 76.00 71.35 78.90 1,842,294 75.047 0.60%
2025-11-20 0 75.40 75.10 75.40 74.75 80.05 1,693,159 128,584,536 75.944 75.40 75.10 75.40 74.75 80.05 1,693,159 75.944 -5.45%
2025-11-19 0 79.75 79.75 79.80 79.50 84.00 1,332,679 106,976,532 80.272 79.75 79.75 79.80 79.50 84.00 1,332,679 80.272 -4.89%
2025-11-18 0 83.85 83.80 84.00 81.10 84.80 684,400 56,614,833 82.722 83.85 83.80 84.00 81.10 84.80 684,400 82.722 -1.53%
2025-11-17 0 85.15 85.00 85.15 83.00 86.90 934,653 78,601,491 84.097 85.15 85.00 85.15 83.00 86.90 934,653 84.097 0.12%
2025-11-14 0 85.05 85.00 85.05 84.15 87.50 614,373 52,523,867 85.492 85.05 85.00 85.05 84.15 87.50 614,373 85.492 -1.28%
2025-11-13 0 86.15 86.10 86.50 85.25 87.90 429,009 36,953,816 86.138 86.15 86.10 86.50 85.25 87.90 429,009 86.138 -0.75%
2025-11-12 0 86.80 86.80 87.35 86.70 90.00 538,631 47,629,254 88.426 86.80 86.80 87.35 86.70 90.00 538,631 88.426 -0.34%
2025-11-11 0 87.10 87.10 87.15 86.05 90.45 774,628 68,641,935 88.613 87.10 87.10 87.15 86.05 90.45 774,628 88.613 0.23%
2025-11-10 0 86.90 86.90 86.95 83.85 88.15 1,027,880 88,862,738 86.452 86.90 86.90 86.95 83.85 88.15 1,027,880 86.452 3.08%
2025-11-07 0 84.30 84.20 84.30 83.70 87.80 828,275 70,205,689 84.761 84.30 84.20 84.30 83.70 87.80 828,275 84.761 -3.55%
2025-11-06 0 87.40 87.15 87.40 87.00 89.95 528,931 46,438,068 87.796 87.40 87.15 87.40 87.00 89.95 528,931 87.796 -2.89%
2025-11-05 0 90.00 88.40 90.00 84.35 90.40 451,832 39,926,097 88.365 90.00 88.40 90.00 84.35 90.40 451,832 88.365 2.39%
2025-11-04 0 87.90 88.00 88.05 87.00 90.50 678,849 59,897,840 88.234 87.90 88.00 88.05 87.00 90.50 678,849 88.234 -2.33%
2025-11-03 0 90.00 89.90 90.25 88.50 90.60 301,705 27,121,580 89.894 90.00 89.90 90.25 88.50 90.60 301,705 89.894 1.01%
2025-10-31 0 89.10 89.05 89.40 89.00 92.45 431,000 38,786,835 89.993 89.10 89.05 89.40 89.00 92.45 431,000 89.993 -1.55%
2025-10-30 0 90.50 90.25 90.50 89.05 93.55 834,900 75,259,590 90.142 90.50 90.25 90.50 89.05 93.55 834,900 90.142 -2.53%
2025-10-28 0 92.85 92.85 92.90 90.55 94.70 850,488 79,174,178 93.093 92.85 92.85 92.90 90.55 94.70 850,488 93.093 2.54%
2025-10-27 0 90.55 90.50 91.15 88.75 93.50 791,600 72,150,160 91.145 90.55 90.50 91.15 88.75 93.50 791,600 91.145 2.09%
2025-10-24 0 88.70 88.65 88.70 88.25 91.80 656,200 58,932,661 89.809 88.70 88.65 88.70 88.25 91.80 656,200 89.809 -1.22%
2025-10-23 0 89.80 89.50 89.80 87.55 94.55 1,536,472 138,082,870 89.870 89.80 89.50 89.80 87.55 94.55 1,536,472 89.870 -4.67%
2025-10-22 0 94.20 94.15 94.20 92.85 97.50 582,000 55,097,970 94.670 94.20 94.15 94.20 92.85 97.50 582,000 94.670 -1.10%
2025-10-21 0 95.25 95.20 95.25 94.90 100.6 1,186,481 114,055,910 96.130 95.25 95.20 95.25 94.90 100.6 1,186,481 96.130 -3.98%
2025-10-20 0 99.20 99.15 99.20 96.35 101.5 663,550 65,686,555 98.993 99.20 99.15 99.20 96.35 101.5 663,550 98.993 1.38%
2025-10-17 0 97.85 97.85 98.70 97.05 107.4 1,487,995 149,925,925 100.76 97.85 97.85 98.70 97.05 107.4 1,487,995 100.76 -6.00%
2025-10-16 0 104.1 104.0 104.1 103.0 109.7 2,161,122 226,377,890 104.75 104.1 104.0 104.1 103.0 109.7 2,161,122 104.75 -3.61%
2025-10-15 0 108.0 107.3 108.0 102.7 110.0 3,043,579 326,572,732 107.30 108.0 107.3 108.0 102.7 110.0 3,043,579 107.30 5.57%
2025-10-14 0 102.3 102.2 102.3 97.55 104.9 2,523,262 257,788,718 102.16 102.3 102.2 102.3 97.55 104.9 2,523,262 102.16 3.86%
2025-10-13 0 98.50 98.50 98.60 93.15 100.5 1,590,116 153,796,641 96.720 98.50 98.50 98.60 93.15 100.5 1,590,116 96.720 0.66%
2025-10-10 0 97.85 97.75 97.85 89.45 101.9 4,658,729 454,987,663 97.663 97.85 97.75 97.85 89.45 101.9 4,658,729 97.663 8.78%
2025-10-09 0 89.95 89.65 89.95 89.10 91.20 394,500 35,425,425 89.798 89.95 89.65 89.95 89.10 91.20 394,500 89.798 0.50%
2025-10-08 0 89.50 89.50 90.00 88.90 91.10 204,900 18,420,292 89.899 89.50 89.50 90.00 88.90 91.10 204,900 89.899 -1.70%
2025-10-06 0 91.05 90.85 91.05 87.75 92.80 247,500 22,478,663 90.823 91.05 90.85 91.05 87.75 92.80 247,500 90.823 2.42%
2025-10-03 0 88.90 88.85 89.00 87.75 90.00 118,200 10,434,990 88.282 88.90 88.85 89.00 87.75 90.00 118,200 88.282 -1.00%
2025-10-02 0 89.80 89.80 90.00 89.00 90.60 228,761 20,553,420 89.847 89.80 89.80 90.00 89.00 90.60 228,761 89.847 -0.99%
2025-09-30 0 90.70 90.70 90.75 87.50 90.70 714,504 63,784,957 89.272 90.70 90.70 90.75 87.50 90.70 714,504 89.272 3.30%
2025-09-29 0 87.80 87.80 87.85 86.35 88.95 902,344 79,189,516 87.760 87.80 87.80 87.85 86.35 88.95 902,344 87.760 0.52%
2025-09-26 0 87.35 87.35 87.40 87.00 91.00 1,242,000 109,175,211 87.903 87.35 87.35 87.40 87.00 91.00 1,242,000 87.903 -3.16%
2025-09-25 0 90.20 90.15 90.55 90.00 93.50 925,824 84,178,854 90.923 90.20 90.15 90.55 90.00 93.50 925,824 90.923 -2.28%
2025-09-24 0 92.30 92.20 92.40 92.10 94.90 391,422 36,400,926 92.997 92.30 92.20 92.40 92.10 94.90 391,422 92.997 -0.65%
2025-09-23 0 92.90 92.60 92.90 91.95 95.85 591,556 54,847,774 92.718 92.90 92.60 92.90 91.95 95.85 591,556 92.718 -2.21%
2025-09-22 0 95.00 94.90 95.30 92.95 97.00 707,400 67,616,193 95.584 95.00 94.90 95.30 92.95 97.00 707,400 95.584 1.60%
2025-09-19 0 93.50 93.50 93.90 92.80 95.00 657,900 61,974,900 94.201 93.50 93.50 93.90 92.80 95.00 657,900 94.201 0.11%
2025-09-18 0 93.40 93.40 93.50 92.30 98.00 1,104,931 103,780,586 93.925 93.40 93.40 93.50 92.30 98.00 1,104,931 93.925 -3.26%
2025-09-17 0 96.55 96.55 96.75 94.15 98.30 1,295,529 125,260,231 96.687 96.55 96.55 96.75 94.15 98.30 1,295,529 96.687 2.82%
2025-09-16 0 93.90 93.60 93.90 93.00 95.85 492,300 46,436,295 94.325 93.90 93.60 93.90 93.00 95.85 492,300 94.325 -0.21%
2025-09-15 0 94.10 94.05 94.10 92.00 94.65 748,016 69,732,482 93.223 94.10 94.05 94.10 92.00 94.65 748,016 93.223 1.07%
2025-09-12 0 93.10 93.10 93.15 92.50 94.70 583,521 54,589,111 93.551 93.10 93.10 93.15 92.50 94.70 583,521 93.551 0.32%
2025-09-11 0 92.80 92.80 92.85 91.90 95.00 912,013 84,500,285 92.653 92.80 92.80 92.85 91.90 95.00 912,013 92.653 -2.32%
2025-09-10 0 95.00 94.95 95.00 94.20 98.45 981,400 93,391,407 95.161 95.00 94.95 95.00 94.20 98.45 981,400 95.161 -2.76%
2025-09-09 0 97.70 97.70 98.15 94.40 99.75 1,233,300 120,670,282 97.843 97.70 97.70 98.15 94.40 99.75 1,233,300 97.843 3.06%
2025-09-08 0 94.80 94.60 94.90 91.70 97.85 1,615,340 151,526,023 93.804 94.80 94.60 94.90 91.70 97.85 1,615,340 93.804 -2.02%
2025-09-05 0 96.75 96.70 97.30 96.35 98.35 757,621 73,763,332 97.362 96.75 96.70 97.30 96.35 98.35 757,621 97.362 0.05%
2025-09-04 0 96.70 96.65 96.80 96.10 101.0 994,116 97,845,521 98.425 96.70 96.65 96.80 96.10 101.0 994,116 98.425 -3.06%
2025-09-03 0 99.75 99.70 99.80 99.50 102.5 668,500 66,900,681 100.08 99.75 99.70 99.80 99.50 102.5 668,500 100.08 -1.82%
2025-09-02 0 101.6 101.6 101.8 100.4 104.8 547,800 55,581,843 101.46 101.6 101.6 101.8 100.4 104.8 547,800 101.46 -1.36%
2025-09-01 0 103.0 103.0 103.5 100.2 107.0 1,610,746 164,182,204 101.93 103.0 103.0 103.5 100.2 107.0 1,610,746 101.93 -2.83%
2025-08-29 0 106.0 106.0 106.1 103.1 108.0 1,463,965 155,453,827 106.19 106.0 106.0 106.1 103.1 108.0 1,463,965 106.19 2.32%
2025-08-28 0 103.6 103.5 103.6 102.0 108.8 1,703,800 177,804,071 104.36 103.6 103.5 103.6 102.0 108.8 1,703,800 104.36 -2.72%
2025-08-27 0 106.5 106.3 107.0 106.0 122.0 4,011,029 447,846,140 111.65 106.5 106.3 107.0 106.0 122.0 4,011,029 111.65 -4.14%
2025-08-26 0 111.1 111.1 111.2 98.80 112.3 5,178,720 534,937,038 103.30 111.1 111.1 111.2 98.80 112.3 5,178,720 103.30 9.35%
2025-08-25 0 101.6 101.5 101.6 96.70 105.0 10,013,380 1,003,646,329 100.23 101.6 101.5 101.6 96.70 105.0 10,013,380 100.23 -13.53%
2025-08-22 0 117.5 117.4 117.5 110.7 117.5 2,938,260 336,541,034 114.54 117.5 117.4 117.5 110.7 117.5 2,938,260 114.54 6.82%
2025-08-21 0 110.0 109.9 110.0 108.5 118.0 2,495,620 278,818,276 111.72 110.0 109.9 110.0 108.5 118.0 2,495,620 111.72 -4.51%
2025-08-20 0 115.2 115.2 115.5 111.7 121.0 2,688,469 311,987,989 116.05 115.2 115.2 115.5 111.7 121.0 2,688,469 116.05 1.95%
2025-08-19 0 113.0 113.0 113.2 111.0 121.3 3,256,698 368,601,130 113.18 113.0 113.0 113.2 111.0 121.3 3,256,698 113.18 -7.45%
2025-08-18 0 122.1 121.9 122.1 113.5 122.7 2,245,131 268,545,524 119.61 122.1 121.9 122.1 113.5 122.7 2,245,131 119.61 6.36%
2025-08-15 0 114.8 114.7 114.8 114.0 119.0 1,020,861 117,935,339 115.53 114.8 114.7 114.8 114.0 119.0 1,020,861 115.53 -2.55%
2025-08-14 0 117.8 117.8 118.0 113.9 121.8 1,455,031 172,070,379 118.26 117.8 117.8 118.0 113.9 121.8 1,455,031 118.26 3.79%
2025-08-13 0 113.5 113.4 113.5 111.0 115.5 1,324,930 149,924,371 113.16 113.5 113.4 113.5 111.0 115.5 1,324,930 113.16 0.71%
2025-08-12 0 112.7 112.6 112.8 110.6 116.0 1,514,539 170,194,698 112.37 112.7 112.6 112.8 110.6 116.0 1,514,539 112.37 -3.26%
2025-08-11 0 116.5 116.5 116.7 115.0 121.5 1,011,252 117,581,258 116.27 116.5 116.5 116.7 115.0 121.5 1,011,252 116.27 -3.16%
2025-08-08 0 120.3 120.3 120.9 120.0 125.6 805,845 99,142,977 123.03 120.3 120.3 120.9 120.0 125.6 805,845 123.03 -0.82%
2025-08-07 0 121.3 121.3 121.6 121.0 128.0 1,913,243 238,178,706 124.49 121.3 121.3 121.6 121.0 128.0 1,913,243 124.49 0.50%
2025-08-06 0 120.7 120.3 120.7 113.5 121.8 1,276,919 150,852,627 118.14 120.7 120.3 120.7 113.5 121.8 1,276,919 118.14 3.16%
2025-08-05 0 117.0 116.8 117.0 114.0 120.7 638,893 74,391,382 116.44 117.0 116.8 117.0 114.0 120.7 638,893 116.44 -1.10%
2025-08-04 0 118.3 118.2 118.3 114.6 119.3 1,192,610 139,751,184 117.18 118.3 118.2 118.3 114.6 119.3 1,192,610 117.18 0.08%
2025-08-01 0 118.2 118.2 118.3 111.9 120.0 1,463,317 169,427,304 115.78 118.2 118.2 118.3 111.9 120.0 1,463,317 115.78 0.68%
2025-07-31 0 117.4 117.2 117.4 116.4 126.9 2,089,564 249,193,812 119.26 117.4 117.2 117.4 116.4 126.9 2,089,564 119.26 -7.27%
2025-07-30 0 126.6 126.6 126.8 125.1 129.6 638,718 81,331,521 127.34 126.6 126.6 126.8 125.1 129.6 638,718 127.34 -1.56%
2025-07-29 0 128.6 128.6 128.9 125.4 130.0 787,222 100,747,102 127.98 128.6 128.6 128.9 125.4 130.0 787,222 127.98 1.02%
2025-07-28 0 127.3 127.3 127.7 125.6 132.3 1,149,010 146,412,556 127.42 127.3 127.3 127.7 125.6 132.3 1,149,010 127.42 -2.82%
2025-07-25 0 131.0 130.9 131.0 127.4 134.5 1,459,415 191,808,492 131.43 131.0 130.9 131.0 127.4 134.5 1,459,415 131.43 3.23%
2025-07-24 0 126.9 126.6 126.9 123.4 128.5 816,933 103,549,137 126.75 126.9 126.6 126.9 123.4 128.5 816,933 126.75 3.17%
2025-07-23 0 123.0 123.0 123.5 122.0 128.8 1,657,063 204,726,277 123.55 123.0 123.0 123.5 122.0 128.8 1,657,063 123.55 -4.50%
2025-07-22 0 128.8 128.8 128.9 126.7 130.5 777,470 100,060,024 128.70 128.8 128.8 128.9 126.7 130.5 777,470 128.70 0.47%
2025-07-21 0 128.2 128.2 128.4 124.8 129.1 1,165,219 147,935,131 126.96 128.2 128.2 128.4 124.8 129.1 1,165,219 126.96 0.79%
2025-07-18 0 127.2 127.2 127.4 126.8 131.9 1,321,717 169,478,975 128.23 127.2 127.2 127.4 126.8 131.9 1,321,717 128.23 -2.60%
2025-07-17 0 130.6 130.6 130.7 128.6 132.8 927,342 120,647,566 130.10 130.6 130.6 130.7 128.6 132.8 927,342 130.10 0.00%
2025-07-16 0 130.6 130.6 131.0 130.2 136.0 1,089,603 144,311,400 132.44 130.6 130.6 131.0 130.2 136.0 1,089,603 132.44 -1.80%
2025-07-15 0 133.0 132.9 133.0 129.7 137.8 1,683,753 223,694,977 132.85 133.0 132.9 133.0 129.7 137.8 1,683,753 132.85 -0.37%
2025-07-14 0 133.5 133.5 134.1 130.8 140.0 2,130,983 285,125,715 133.80 133.5 133.5 134.1 130.8 140.0 2,130,983 133.80 -4.30%
2025-07-11 0 139.5 139.4 139.5 138.3 153.2 2,164,235 314,383,556 145.26 139.5 139.4 139.5 138.3 153.2 2,164,235 145.26 -4.19%
2025-07-10 0 145.6 145.6 146.0 137.9 154.5 3,371,143 500,077,833 148.34 145.6 145.6 146.0 137.9 154.5 3,371,143 148.34 2.54%
2025-07-09 0 142.0 142.0 142.2 140.1 149.9 1,391,468 201,887,320 145.09 142.0 142.0 142.2 140.1 149.9 1,391,468 145.09 -3.14%
2025-07-08 0 146.6 146.6 147.0 134.5 149.0 1,995,601 286,942,040 143.79 146.6 146.6 147.0 134.5 149.0 1,995,601 143.79 7.79%
2025-07-07 0 136.0 135.9 136.0 127.2 136.5 1,293,584 171,869,793 132.86 136.0 135.9 136.0 127.2 136.5 1,293,584 132.86 5.92%
2025-07-04 0 128.4 128.4 128.6 126.3 136.7 2,393,964 312,153,400 130.39 128.4 128.4 128.6 126.3 136.7 2,393,964 130.39 -6.41%
2025-07-03 0 137.2 137.2 137.8 136.5 145.5 719,756 100,985,062 140.30 137.2 137.2 137.8 136.5 145.5 719,756 140.30 -4.39%
2025-07-02 0 143.5 143.5 143.9 138.1 149.7 1,474,233 214,501,268 145.50 143.5 143.5 143.9 138.1 149.7 1,474,233 145.50 1.63%
2025-06-30 0 141.2 141.1 141.2 134.3 143.6 1,905,552 267,415,523 140.33 141.2 141.1 141.2 134.3 143.6 1,905,552 140.33 5.61%
2025-06-27 0 133.7 133.2 133.7 130.9 136.0 947,246 125,906,729 132.92 133.7 133.2 133.7 130.9 136.0 947,246 132.92 -0.45%
2025-06-26 0 134.3 134.2 134.4 133.0 142.3 1,473,009 200,810,952 136.33 134.3 134.2 134.4 133.0 142.3 1,473,009 136.33 -3.73%
2025-06-25 0 139.5 139.5 139.9 139.1 145.0 1,258,608 178,767,367 142.04 139.5 139.5 139.9 139.1 145.0 1,258,608 142.04 0.87%
2025-06-24 0 138.3 138.1 138.3 136.1 143.2 1,734,326 242,827,717 140.01 138.3 138.1 138.3 136.1 143.2 1,734,326 140.01 0.80%
2025-06-23 0 137.2 137.2 137.6 131.5 141.0 2,004,595 275,991,107 137.68 137.2 137.2 137.6 131.5 141.0 2,004,595 137.68 -1.37%
2025-06-20 0 139.1 139.1 139.9 137.0 153.8 3,552,978 508,415,295 143.10 139.1 139.1 139.9 137.0 153.8 3,552,978 143.10 -9.68%
2025-06-19 0 154.0 153.8 154.0 142.0 157.5 3,361,634 501,887,331 149.30 154.0 153.8 154.0 142.0 157.5 3,361,634 149.30 0.65%
2025-06-18 0 153.0 153.0 153.1 148.6 155.9 2,018,604 303,867,880 150.53 153.0 153.0 153.1 148.6 155.9 2,018,604 150.53 -2.05%
2025-06-17 0 156.2 156.1 156.8 154.8 175.6 2,656,190 427,366,303 160.89 156.2 156.1 156.8 154.8 175.6 2,656,190 160.89 -7.02%
2025-06-16 0 168.0 168.0 168.1 164.0 173.8 2,283,600 383,350,356 167.87 168.0 168.0 168.1 164.0 173.8 2,283,600 167.87 -2.83%
2025-06-13 0 172.9 172.8 172.9 171.1 185.0 1,929,026 340,901,665 176.72 172.9 172.8 172.9 171.1 185.0 1,929,026 176.72 -2.70%
2025-06-12 0 177.7 177.6 177.7 176.2 185.9 2,267,828 407,576,876 179.72 177.7 177.6 177.7 176.2 185.9 2,267,828 179.72 -1.44%
2025-06-11 0 180.3 180.1 180.5 174.1 189.2 2,735,643 491,183,045 179.55 180.3 180.1 180.5 174.1 189.2 2,735,643 179.55 -0.55%
2025-06-10 0 181.3 181.2 181.3 175.3 195.7 4,695,736 858,042,301 182.73 181.3 181.2 181.3 175.3 195.7 4,695,736 182.73 -6.21%
2025-06-09 0 193.3 193.3 193.5 160.0 198.0 8,025,789 1,468,483,900 182.97 193.3 193.3 193.5 160.0 198.0 8,025,789 182.97 22.34%
2025-06-06 0 158.0 157.0 158.0 151.1 166.6 1,850,500 289,285,004 156.33 158.0 157.0 158.0 151.1 166.6 1,850,500 156.33 -5.16%
2025-06-05 0 166.6 166.6 166.8 165.7 175.0 1,084,899 183,915,160 169.52 166.6 166.6 166.8 165.7 175.0 1,084,899 169.52 -3.64%
2025-06-04 0 172.9 172.0 172.9 166.0 175.0 1,314,887 225,936,227 171.83 172.9 172.0 172.9 166.0 175.0 1,314,887 171.83 4.92%
2025-06-03 0 164.8 164.8 165.2 152.6 169.0 845,494 137,478,953 162.60 164.8 164.8 165.2 152.6 169.0 845,494 162.60 5.51%
2025-06-02 0 156.2 156.0 156.2 149.7 156.9 423,846 65,109,776 153.62 156.2 156.0 156.2 149.7 156.9 423,846 153.62 1.89%
2025-05-30 0 153.3 152.1 153.3 147.0 153.9 384,820 58,424,781 151.82 153.3 152.1 153.3 147.0 153.9 384,820 151.82 2.40%
2025-05-29 0 149.7 148.8 149.7 146.8 152.9 469,106 70,277,796 149.81 149.7 148.8 149.7 146.8 152.9 469,106 149.81 1.29%
2025-05-28 0 147.8 147.8 147.9 145.4 158.4 827,608 125,202,358 151.28 147.8 147.8 147.9 145.4 158.4 827,608 151.28 -4.21%
2025-05-27 0 154.3 154.3 155.0 150.6 158.6 647,396 100,676,183 155.51 154.3 154.3 155.0 150.6 158.6 647,396 155.51 2.87%
2025-05-26 0 150.0 149.8 150.0 147.9 158.1 1,024,252 154,413,399 150.76 150.0 149.8 150.0 147.9 158.1 1,024,252 150.76 -5.00%
2025-05-23 0 157.9 157.2 157.9 155.0 164.8 590,619 93,181,457 157.77 157.9 157.2 157.9 155.0 164.8 590,619 157.77 -1.31%
2025-05-22 0 160.0 159.8 160.0 154.5 163.3 930,900 147,786,651 158.76 160.0 159.8 160.0 154.5 163.3 930,900 158.76 0.19%
2025-05-21 0 159.7 159.5 159.8 159.0 166.2 766,769 124,969,602 162.98 159.7 159.5 159.8 159.0 166.2 766,769 162.98 -0.19%
2025-05-20 0 160.0 159.1 160.0 154.5 161.6 1,187,458 189,473,688 159.56 160.0 159.1 160.0 154.5 161.6 1,187,458 159.56 3.63%
2025-05-19 0 154.4 153.9 154.4 146.5 157.3 1,491,948 228,614,800 153.23 154.4 153.9 154.4 146.5 157.3 1,491,948 153.23 6.48%
2025-05-16 0 145.0 144.8 145.0 141.0 146.5 572,703 82,245,594 143.61 145.0 144.8 145.0 141.0 146.5 572,703 143.61 0.00%
2025-05-15 0 145.0 144.2 145.0 133.0 147.5 919,920 131,807,110 143.28 145.0 144.2 145.0 133.0 147.5 919,920 143.28 6.77%
2025-05-14 0 135.8 135.3 135.8 133.3 144.2 482,625 67,168,829 139.17 135.8 135.3 135.8 133.3 144.2 482,625 139.17 -1.24%
2025-05-13 0 137.5 136.3 137.5 129.1 138.6 650,853 87,819,036 134.93 137.5 136.3 137.5 129.1 138.6 650,853 134.93 7.17%
2025-05-12 0 128.3 128.1 128.3 126.7 133.1 534,315 69,379,409 129.85 128.3 128.1 128.3 126.7 133.1 534,315 129.85 -1.00%
2025-05-09 0 129.6 129.5 129.7 127.5 136.0 550,665 71,974,855 130.71 129.6 129.5 129.7 127.5 136.0 550,665 130.71 1.41%
2025-05-08 0 127.8 127.6 127.8 127.1 137.5 686,800 89,522,776 130.35 127.8 127.6 127.8 127.1 137.5 686,800 130.35 -8.52%
2025-05-07 0 139.7 135.0 139.7 131.5 139.7 737,150 99,431,812 134.89 139.7 135.0 139.7 131.5 139.7 737,150 134.89 2.65%
2025-05-06 0 136.1 136.0 136.2 132.9 140.0 353,150 48,003,108 135.93 136.1 136.0 136.2 132.9 140.0 353,150 135.93 0.59%
2025-05-02 0 135.3 134.0 135.3 133.0 137.7 222,100 30,030,573 135.21 135.3 134.0 135.3 133.0 137.7 222,100 135.21 1.20%
2025-04-30 0 133.7 133.2 133.8 131.3 142.0 1,026,600 139,085,205 135.48 133.7 133.2 133.8 131.3 142.0 1,026,600 135.48 -3.12%
2025-04-29 0 138.0 138.0 139.0 131.5 142.0 1,304,100 180,700,053 138.56 138.0 138.0 139.0 131.5 142.0 1,304,100 138.56 3.68%
2025-04-28 0 133.1 133.0 133.1 116.6 133.6 1,223,698 157,260,674 128.51 133.1 133.0 133.1 116.6 133.6 1,223,698 128.51 13.08%
2025-04-25 0 117.7 117.7 118.6 116.0 125.0 514,800 61,867,862 120.18 117.7 117.7 118.6 116.0 125.0 514,800 120.18 -4.00%
2025-04-24 0 122.6 122.6 123.0 117.5 124.9 582,900 70,753,839 121.38 122.6 122.6 123.0 117.5 124.9 582,900 121.38 2.17%
2025-04-23 0 120.0 120.0 120.1 116.0 129.0 1,276,650 155,265,638 121.62 120.0 120.0 120.1 116.0 129.0 1,276,650 121.62 7.05%
2025-04-22 0 112.1 112.1 113.0 105.0 113.9 1,093,920 119,525,542 109.26 112.1 112.1 113.0 105.0 113.9 1,093,920 109.26 3.03%
2025-04-17 0 108.8 108.4 108.8 100.8 110.8 1,562,200 167,934,466 107.50 108.8 108.4 108.8 100.8 110.8 1,562,200 107.50 7.30%
2025-04-16 0 101.4 101.2 101.4 99.50 123.2 3,314,300 351,361,021 106.01 101.4 101.2 101.4 99.50 123.2 3,314,300 106.01 -16.68%
2025-04-15 0 121.7 121.3 121.7 118.1 130.0 1,495,960 184,517,981 123.34 121.7 121.3 121.7 118.1 130.0 1,495,960 123.34 2.96%
2025-04-14 0 118.2 118.2 119.2 113.6 122.7 1,169,340 138,251,685 118.23 118.2 118.2 119.2 113.6 122.7 1,169,340 118.23 3.68%
2025-04-11 0 114.0 113.7 114.1 108.7 117.0 1,518,600 171,057,300 112.64 114.0 113.7 114.1 108.7 117.0 1,518,600 112.64 -0.78%
2025-04-10 0 114.9 114.5 114.9 110.6 119.8 1,348,900 154,743,946 114.72 114.9 114.5 114.9 110.6 119.8 1,348,900 114.72 3.51%
2025-04-09 0 111.0 111.0 112.0 104.1 113.3 2,265,200 246,062,379 108.63 111.0 111.0 112.0 104.1 113.3 2,265,200 108.63 -3.90%
2025-04-08 0 115.5 115.5 116.0 110.2 129.9 1,318,350 158,100,298 119.92 115.5 115.5 116.0 110.2 129.9 1,318,350 119.92 -5.48%
2025-04-07 0 122.2 122.1 122.2 117.0 137.6 1,947,796 239,954,136 123.19 122.2 122.1 122.2 117.0 137.6 1,947,796 123.19 -19.02%
2025-04-03 0 150.9 150.9 151.0 146.9 155.5 801,409 121,169,238 151.20 150.9 150.9 151.0 146.9 155.5 801,409 151.20 -3.89%
2025-04-02 0 157.0 156.8 157.0 147.2 157.5 869,820 134,612,212 154.76 157.0 156.8 157.0 147.2 157.5 869,820 154.76 6.80%
2025-04-01 0 147.0 147.0 147.5 136.3 149.9 652,190 95,159,213 145.91 147.0 147.0 147.5 136.3 149.9 652,190 145.91 7.38%
2025-03-31 0 136.9 136.0 136.9 133.5 144.3 467,400 64,390,198 137.76 136.9 136.0 136.9 133.5 144.3 467,400 137.76 -2.21%
2025-03-28 0 140.0 139.6 140.0 137.6 154.1 886,580 127,975,938 144.35 140.0 139.6 140.0 137.6 154.1 886,580 144.35 -1.75%
2025-03-27 0 142.5 142.5 144.0 122.0 147.0 2,149,992 301,214,349 140.10 142.5 142.5 144.0 122.0 147.0 2,149,992 140.10 15.85%
2025-03-26 0 123.0 122.0 123.0 108.0 125.8 702,770 85,588,729 121.79 123.0 122.0 123.0 108.0 125.8 702,770 121.79 9.82%
2025-03-25 0 112.0 112.0 112.6 110.1 115.2 597,750 67,184,846 112.40 112.0 112.0 112.6 110.1 115.2 597,750 112.40 -3.86%
2025-03-24 0 116.5 116.5 117.1 105.0 122.3 682,506 78,807,551 115.47 116.5 116.5 117.1 105.0 122.3 682,506 115.47 -2.92%
2025-03-21 0 120.0 119.6 120.1 115.3 125.0 1,290,700 153,853,165 119.20 120.0 119.6 120.1 115.3 125.0 1,290,700 119.20 1.87%
2025-03-20 0 117.8 117.8 118.0 117.6 123.4 773,700 92,606,016 119.69 117.8 117.8 118.0 117.6 123.4 773,700 119.69 -3.99%
2025-03-19 0 122.7 122.5 123.0 118.7 124.4 700,700 85,262,827 121.68 122.7 122.5 123.0 118.7 124.4 700,700 121.68 -1.92%
2025-03-18 0 125.1 125.1 125.2 121.1 127.0 757,852 94,550,828 124.76 125.1 125.1 125.2 121.1 127.0 757,852 124.76 -0.71%
2025-03-17 0 126.0 126.0 126.1 121.0 129.8 729,550 91,602,350 125.56 126.0 126.0 126.1 121.0 129.8 729,550 125.56 -0.55%
2025-03-14 0 126.7 126.3 126.7 110.7 127.0 1,586,638 191,994,843 121.01 126.7 126.3 126.7 110.7 127.0 1,586,638 121.01 11.83%
2025-03-13 0 113.3 113.2 113.3 111.5 121.9 1,032,910 118,996,032 115.20 113.3 113.2 113.3 111.5 121.9 1,032,910 115.20 -2.16%
2025-03-12 0 115.8 115.7 116.2 114.9 130.8 1,770,150 214,998,516 121.46 115.8 115.7 116.2 114.9 130.8 1,770,150 121.46 -1.11%
2025-03-11 0 117.1 117.1 117.2 96.40 118.7 2,198,335 242,568,915 110.34 117.1 117.1 117.2 96.40 118.7 2,198,335 110.34 17.10%
2025-03-10 0 100.0 99.80 100.0 92.50 100.0 1,081,900 104,702,105 96.776 100.0 99.80 100.0 92.50 100.0 1,081,900 96.776 5.26%
2025-03-07 0 95.00 94.80 95.00 89.25 96.80 1,331,601 123,489,275 92.737 95.00 94.80 95.00 89.25 96.80 1,331,601 92.737 4.68%
2025-03-06 0 90.75 90.55 90.75 86.80 92.70 954,380 86,370,183 90.499 90.75 90.55 90.75 86.80 92.70 954,380 90.499 4.61%
2025-03-05 0 86.75 86.60 86.85 79.15 87.10 500,300 41,807,850 83.566 86.75 86.60 86.85 79.15 87.10 500,300 83.566 9.67%
2025-03-04 0 79.10 79.10 79.30 77.65 80.75 295,100 23,358,824 79.156 79.10 79.10 79.30 77.65 80.75 295,100 79.156 -1.62%
2025-03-03 0 80.40 80.40 80.70 80.10 84.15 695,600 56,559,262 81.310 80.40 80.40 80.70 80.10 84.15 695,600 81.310 -1.95%
2025-02-28 0 82.00 82.00 83.25 81.80 87.50 427,850 35,687,457 83.411 82.00 82.00 83.25 81.80 87.50 427,850 83.411 -6.66%
2025-02-27 0 87.85 87.85 88.50 86.60 90.50 238,800 21,103,021 88.371 87.85 87.85 88.50 86.60 90.50 238,800 88.371 -1.57%
2025-02-26 0 89.25 89.00 89.30 86.80 92.30 679,600 61,659,275 90.729 89.25 89.00 89.30 86.80 92.30 679,600 90.729 2.18%
2025-02-25 0 87.35 87.25 87.70 84.00 88.20 335,482 29,221,818 87.104 87.35 87.25 87.70 84.00 88.20 335,482 87.104 -1.85%
2025-02-24 0 89.00 88.85 89.00 81.50 92.20 1,229,700 108,566,552 88.287 89.00 88.85 89.00 81.50 92.20 1,229,700 88.287 7.23%
2025-02-21 0 83.00 82.95 83.00 80.00 84.45 787,800 64,927,539 82.416 83.00 82.95 83.00 80.00 84.45 787,800 82.416 2.47%
2025-02-20 0 81.00 80.95 81.00 73.50 84.00 1,320,697 102,906,721 77.918 81.00 80.95 81.00 73.50 84.00 1,320,697 77.918 3.65%
2025-02-19 0 78.15 78.10 78.30 78.05 81.95 568,768 45,096,802 79.289 78.15 78.10 78.30 78.05 81.95 568,768 79.289 -4.29%
2025-02-18 0 81.65 81.60 81.75 80.90 83.90 566,323 46,562,993 82.220 81.65 81.60 81.75 80.90 83.90 566,323 82.220 -0.37%
2025-02-17 0 81.95 81.95 82.00 81.30 87.40 686,400 57,256,513 83.416 81.95 81.95 82.00 81.30 87.40 686,400 83.416 -6.34%
2025-02-14 0 87.50 87.00 87.50 84.05 89.55 674,987 58,654,597 86.897 87.50 87.00 87.50 84.05 89.55 674,987 86.897 3.43%
2025-02-13 0 84.60 84.55 84.85 84.10 90.10 884,240 76,849,649 86.910 84.60 84.55 84.85 84.10 90.10 884,240 86.910 -6.10%
2025-02-12 0 90.10 90.10 90.45 89.90 93.85 365,277 33,369,379 91.354 90.10 90.10 90.45 89.90 93.85 365,277 91.354 -1.69%
2025-02-11 0 91.65 91.55 92.00 91.20 93.50 686,820 63,468,388 92.409 91.65 91.55 92.00 91.20 93.50 686,820 92.409 -0.81%
2025-02-10 0 92.40 92.30 92.65 91.55 93.90 870,900 80,784,871 92.760 92.40 92.30 92.65 91.55 93.90 870,900 92.760 -0.27%
2025-02-07 0 92.65 92.60 93.00 92.00 94.05 986,405 91,835,723 93.101 92.65 92.60 93.00 92.00 94.05 986,405 93.101 -0.91%
2025-02-06 0 93.50 93.50 93.90 93.40 97.20 665,400 63,217,406 95.007 93.50 93.50 93.90 93.40 97.20 665,400 95.007 -2.35%
2025-02-05 0 95.75 95.75 96.40 94.00 101.0 672,900 64,856,976 96.384 95.75 95.75 96.40 94.00 101.0 672,900 96.384 -4.25%
2025-02-04 0 100.0 99.95 100.0 94.05 100.1 1,382,161 136,091,090 98.463 100.0 99.95 100.0 94.05 100.1 1,382,161 98.463 6.38%
2025-02-03 0 94.00 93.95 94.00 89.05 94.25 733,350 67,288,006 91.754 94.00 93.95 94.00 89.05 94.25 733,350 91.754 0.75%
2025-01-28 0 93.30 92.80 93.35 90.35 94.20 107,400 9,956,525 92.705 93.30 92.80 93.35 90.35 94.20 107,400 92.705 -0.11%
2025-01-27 0 93.40 93.00 93.45 91.50 95.35 545,100 51,118,695 93.779 93.40 93.00 93.45 91.50 95.35 545,100 93.779 2.08%
2025-01-24 0 91.50 91.50 91.80 89.30 93.20 496,513 45,667,032 91.976 91.50 91.50 91.80 89.30 93.20 496,513 91.976 1.67%
2025-01-23 0 90.00 90.00 90.30 89.00 97.25 729,700 67,475,257 92.470 90.00 90.00 90.30 89.00 97.25 729,700 92.470 -2.39%
2025-01-22 0 92.20 92.15 92.70 88.70 94.45 689,906 63,765,338 92.426 92.20 92.15 92.70 88.70 94.45 689,906 92.426 2.67%
2025-01-21 0 89.80 89.70 89.80 87.40 91.00 567,900 50,680,545 89.242 89.80 89.70 89.80 87.40 91.00 567,900 89.242 -0.44%
2025-01-20 0 90.20 90.20 90.40 89.00 94.50 635,080 58,465,182 92.060 90.20 90.20 90.40 89.00 94.50 635,080 92.060 -0.11%
2025-01-17 0 90.30 90.20 90.30 87.35 91.80 543,400 48,930,548 90.045 90.30 90.20 90.30 87.35 91.80 543,400 90.045 3.44%
2025-01-16 0 87.30 87.30 87.80 85.80 91.60 850,000 75,020,775 88.260 87.30 87.30 87.80 85.80 91.60 850,000 88.260 2.95%
2025-01-15 0 84.80 84.75 85.10 82.00 89.00 557,900 47,705,103 85.508 84.80 84.75 85.10 82.00 89.00 557,900 85.508 3.16%
2025-01-14 0 82.20 82.20 83.00 81.90 91.60 1,586,817 134,596,280 84.822 82.20 82.20 83.00 81.90 91.60 1,586,817 84.822 -7.12%
2025-01-13 0 88.50 88.50 88.90 82.00 95.50 3,284,215 295,627,582 90.015 88.50 88.50 88.90 82.00 95.50 3,284,215 90.015 4.12%
2025-01-10 0 85.00 84.95 85.00 84.90 109.9 26,806,252 2,676,233,568 99.836 85.00 84.95 85.00 84.90 109.9 26,806,252 99.836

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top