Contemporary Amperex Technology Co., Limited: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03750 | 2025-05-20 |
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 | 503.0 | 503.0 | 503.5 | 494.0 | 509.0 | 2,132,963 | 1,068,692,506 | 501.04 | 503.0 | 503.0 | 503.5 | 494.0 | 509.0 | 2,132,963 | 501.04 | 1.04% |
| 2025-12-29 | 0 | 497.8 | 497.8 | 498.0 | 495.2 | 512.0 | 1,707,373 | 852,955,175 | 499.57 | 497.8 | 497.8 | 498.0 | 495.2 | 512.0 | 1,707,373 | 499.57 | -2.10% |
| 2025-12-24 | 0 | 508.5 | 508.5 | 509.0 | 506.5 | 515.0 | 612,104 | 311,740,464 | 509.29 | 508.5 | 508.5 | 509.0 | 506.5 | 515.0 | 612,104 | 509.29 | -1.26% |
| 2025-12-23 | 0 | 515.0 | 512.5 | 515.0 | 508.5 | 522.0 | 2,401,406 | 1,236,229,311 | 514.79 | 515.0 | 512.5 | 515.0 | 508.5 | 522.0 | 2,401,406 | 514.79 | 1.08% |
| 2025-12-22 | 0 | 509.5 | 509.0 | 509.5 | 503.0 | 515.5 | 1,791,077 | 911,193,686 | 508.74 | 509.5 | 509.0 | 509.5 | 503.0 | 515.5 | 1,791,077 | 508.74 | 0.89% |
| 2025-12-19 | 0 | 505.0 | 504.5 | 505.0 | 489.0 | 506.0 | 6,561,643 | 3,303,337,109 | 503.43 | 505.0 | 504.5 | 505.0 | 489.0 | 506.0 | 6,561,643 | 503.43 | 2.23% |
| 2025-12-18 | 0 | 494.0 | 493.8 | 494.0 | 487.8 | 517.0 | 3,242,454 | 1,608,330,828 | 496.02 | 494.0 | 493.8 | 494.0 | 487.8 | 517.0 | 3,242,454 | 496.02 | -3.33% |
| 2025-12-17 | 0 | 511.0 | 511.0 | 511.5 | 502.0 | 515.0 | 1,456,033 | 741,250,138 | 509.09 | 511.0 | 511.0 | 511.5 | 502.0 | 515.0 | 1,456,033 | 509.09 | 0.99% |
| 2025-12-16 | 0 | 506.0 | 506.0 | 506.5 | 500.5 | 529.0 | 2,499,164 | 1,274,829,386 | 510.10 | 506.0 | 506.0 | 506.5 | 500.5 | 529.0 | 2,499,164 | 510.10 | -2.50% |
| 2025-12-15 | 0 | 519.0 | 518.5 | 519.0 | 512.5 | 525.5 | 2,500,381 | 1,292,763,215 | 517.03 | 519.0 | 518.5 | 519.0 | 512.5 | 525.5 | 2,500,381 | 517.03 | 0.58% |
| 2025-12-12 | 0 | 516.0 | 516.0 | 517.0 | 510.0 | 523.0 | 2,979,319 | 1,540,390,883 | 517.03 | 516.0 | 516.0 | 517.0 | 510.0 | 523.0 | 2,979,319 | 517.03 | 1.57% |
| 2025-12-11 | 0 | 508.0 | 508.0 | 509.5 | 504.5 | 518.5 | 2,608,745 | 1,335,025,660 | 511.75 | 508.0 | 508.0 | 509.5 | 504.5 | 518.5 | 2,608,745 | 511.75 | 1.93% |
| 2025-12-10 | 0 | 498.4 | 498.4 | 499.4 | 490.4 | 506.0 | 2,569,758 | 1,281,192,694 | 498.57 | 498.4 | 498.4 | 499.4 | 490.4 | 506.0 | 2,569,758 | 498.57 | 0.48% |
| 2025-12-09 | 0 | 496.0 | 495.8 | 496.0 | 493.0 | 508.0 | 1,948,121 | 970,902,445 | 498.38 | 496.0 | 495.8 | 496.0 | 493.0 | 508.0 | 1,948,121 | 498.38 | -2.07% |
| 2025-12-08 | 0 | 506.5 | 506.0 | 506.5 | 490.6 | 510.0 | 3,902,634 | 1,961,514,746 | 502.61 | 506.5 | 506.0 | 506.5 | 490.6 | 510.0 | 3,902,634 | 502.61 | 3.28% |
| 2025-12-05 | 0 | 490.4 | 490.4 | 491.0 | 482.0 | 496.6 | 2,266,715 | 1,110,470,025 | 489.90 | 490.4 | 490.4 | 491.0 | 482.0 | 496.6 | 2,266,715 | 489.90 | 1.53% |
| 2025-12-04 | 0 | 483.0 | 482.4 | 483.0 | 470.0 | 483.0 | 2,395,088 | 1,146,171,513 | 478.55 | 483.0 | 482.4 | 483.0 | 470.0 | 483.0 | 2,395,088 | 478.55 | 1.98% |
| 2025-12-03 | 0 | 473.6 | 473.2 | 473.6 | 471.6 | 486.4 | 2,173,182 | 1,037,077,987 | 477.22 | 473.6 | 473.2 | 473.6 | 471.6 | 486.4 | 2,173,182 | 477.22 | -0.88% |
| 2025-12-02 | 0 | 477.8 | 477.6 | 477.8 | 475.2 | 486.0 | 1,912,092 | 916,900,136 | 479.53 | 477.8 | 477.6 | 477.8 | 475.2 | 486.0 | 1,912,092 | 479.53 | -1.08% |
| 2025-12-01 | 0 | 483.0 | 482.8 | 483.0 | 475.0 | 484.8 | 2,523,709 | 1,209,478,324 | 479.25 | 483.0 | 482.8 | 483.0 | 475.0 | 484.8 | 2,523,709 | 479.25 | 2.33% |
| 2025-11-28 | 0 | 472.0 | 471.8 | 472.0 | 463.2 | 474.8 | 2,017,940 | 944,960,279 | 468.28 | 472.0 | 471.8 | 472.0 | 463.2 | 474.8 | 2,017,940 | 468.28 | 0.43% |
| 2025-11-27 | 0 | 470.0 | 469.6 | 470.0 | 466.0 | 474.6 | 2,482,053 | 1,165,690,464 | 469.65 | 470.0 | 469.6 | 470.0 | 466.0 | 474.6 | 2,482,053 | 469.65 | 0.60% |
| 2025-11-26 | 0 | 467.2 | 467.2 | 467.8 | 464.2 | 480.0 | 3,311,239 | 1,555,478,214 | 469.76 | 467.2 | 467.2 | 467.8 | 464.2 | 480.0 | 3,311,239 | 469.76 | -0.21% |
| 2025-11-25 | 0 | 468.2 | 467.6 | 468.2 | 461.8 | 473.4 | 2,938,753 | 1,372,369,087 | 466.99 | 468.2 | 467.6 | 468.2 | 461.8 | 473.4 | 2,938,753 | 466.99 | 0.69% |
| 2025-11-24 | 0 | 465.0 | 464.8 | 465.0 | 458.2 | 479.0 | 4,034,648 | 1,875,788,756 | 464.92 | 465.0 | 464.8 | 465.0 | 458.2 | 479.0 | 4,034,648 | 464.92 | 0.00% |
| 2025-11-21 | 0 | 465.0 | 464.6 | 465.0 | 460.0 | 477.8 | 6,741,203 | 3,135,203,228 | 465.08 | 465.0 | 464.6 | 465.0 | 460.0 | 477.8 | 6,741,203 | 465.08 | -3.73% |
| 2025-11-20 | 0 | 483.0 | 482.0 | 483.0 | 467.2 | 512.0 | 14,760,777 | 7,092,357,149 | 480.49 | 483.0 | 482.0 | 483.0 | 467.2 | 512.0 | 14,760,777 | 480.49 | -5.66% |
| 2025-11-19 | 0 | 512.0 | 511.5 | 512.0 | 507.0 | 525.0 | 2,904,805 | 1,498,204,922 | 515.77 | 512.0 | 511.5 | 512.0 | 507.0 | 525.0 | 2,904,805 | 515.77 | 1.59% |
| 2025-11-18 | 0 | 504.0 | 504.0 | 504.5 | 501.0 | 525.5 | 2,974,644 | 1,513,949,038 | 508.95 | 504.0 | 504.0 | 504.5 | 501.0 | 525.5 | 2,974,644 | 508.95 | -4.18% |
| 2025-11-17 | 0 | 526.0 | 525.5 | 526.0 | 515.5 | 531.5 | 1,907,496 | 999,045,418 | 523.75 | 526.0 | 525.5 | 526.0 | 515.5 | 531.5 | 1,907,496 | 523.75 | -2.95% |
| 2025-11-14 | 0 | 542.0 | 542.0 | 542.5 | 541.5 | 565.5 | 1,835,993 | 1,012,563,121 | 551.51 | 542.0 | 542.0 | 542.5 | 541.5 | 565.5 | 1,835,993 | 551.51 | -4.49% |
| 2025-11-13 | 0 | 567.5 | 567.0 | 567.5 | 540.0 | 582.0 | 2,604,347 | 1,475,004,442 | 566.36 | 567.5 | 567.0 | 567.5 | 540.0 | 582.0 | 2,604,347 | 566.36 | 3.18% |
| 2025-11-12 | 0 | 550.0 | 549.5 | 550.0 | 540.0 | 551.5 | 1,419,156 | 774,371,024 | 545.66 | 550.0 | 549.5 | 550.0 | 540.0 | 551.5 | 1,419,156 | 545.66 | 1.38% |
| 2025-11-11 | 0 | 542.5 | 542.5 | 543.0 | 538.5 | 547.0 | 971,369 | 526,341,088 | 541.85 | 542.5 | 542.5 | 543.0 | 538.5 | 547.0 | 971,369 | 541.85 | -1.00% |
| 2025-11-10 | 0 | 548.0 | 548.0 | 548.5 | 541.0 | 554.5 | 1,262,972 | 688,819,187 | 545.40 | 548.0 | 548.0 | 548.5 | 541.0 | 554.5 | 1,262,972 | 545.40 | -1.88% |
| 2025-11-07 | 0 | 558.5 | 557.0 | 558.5 | 550.0 | 566.0 | 1,006,367 | 558,996,824 | 555.46 | 558.5 | 557.0 | 558.5 | 550.0 | 566.0 | 1,006,367 | 555.46 | 0.72% |
| 2025-11-06 | 0 | 554.5 | 554.0 | 554.5 | 546.0 | 559.5 | 1,597,062 | 882,868,148 | 552.81 | 554.5 | 554.0 | 554.5 | 546.0 | 559.5 | 1,597,062 | 552.81 | 1.28% |
| 2025-11-05 | 0 | 547.5 | 544.0 | 547.5 | 525.5 | 549.0 | 1,940,808 | 1,043,305,406 | 537.56 | 547.5 | 544.0 | 547.5 | 525.5 | 549.0 | 1,940,808 | 537.56 | -0.09% |
| 2025-11-04 | 0 | 548.0 | 547.5 | 548.0 | 536.5 | 556.0 | 1,515,436 | 821,169,593 | 541.87 | 548.0 | 547.5 | 548.0 | 536.5 | 556.0 | 1,515,436 | 541.87 | -1.26% |
| 2025-11-03 | 0 | 555.0 | 554.0 | 555.0 | 540.0 | 558.5 | 1,161,349 | 637,610,962 | 549.03 | 555.0 | 554.0 | 555.0 | 540.0 | 558.5 | 1,161,349 | 549.03 | -0.63% |
| 2025-10-31 | 0 | 558.5 | 558.5 | 559.0 | 557.5 | 581.0 | 1,329,926 | 756,096,027 | 568.52 | 558.5 | 558.5 | 559.0 | 557.5 | 581.0 | 1,329,926 | 568.52 | -2.79% |
| 2025-10-30 | 0 | 574.5 | 574.0 | 574.5 | 562.5 | 590.0 | 2,298,186 | 1,318,768,060 | 573.83 | 574.5 | 574.0 | 574.5 | 562.5 | 590.0 | 2,298,186 | 573.83 | 2.50% |
| 2025-10-28 | 0 | 560.5 | 560.0 | 560.5 | 551.5 | 566.5 | 1,398,576 | 784,669,445 | 561.05 | 560.5 | 560.0 | 560.5 | 551.5 | 566.5 | 1,398,576 | 561.05 | -0.18% |
| 2025-10-27 | 0 | 561.5 | 561.0 | 561.5 | 548.0 | 571.0 | 2,156,051 | 1,202,609,300 | 557.78 | 561.5 | 561.0 | 561.5 | 548.0 | 571.0 | 2,156,051 | 557.78 | 1.45% |
| 2025-10-24 | 0 | 553.5 | 552.5 | 553.5 | 540.0 | 554.0 | 1,748,224 | 960,529,485 | 549.43 | 553.5 | 552.5 | 553.5 | 540.0 | 554.0 | 1,748,224 | 549.43 | 3.46% |
| 2025-10-23 | 0 | 535.0 | 535.0 | 535.5 | 526.5 | 541.5 | 1,566,528 | 834,275,641 | 532.56 | 535.0 | 535.0 | 535.5 | 526.5 | 541.5 | 1,566,528 | 532.56 | -2.01% |
| 2025-10-22 | 0 | 546.0 | 545.0 | 546.0 | 533.0 | 552.0 | 1,815,051 | 981,291,239 | 540.64 | 546.0 | 545.0 | 546.0 | 533.0 | 552.0 | 1,815,051 | 540.64 | 0.37% |
| 2025-10-21 | 0 | 544.0 | 544.0 | 544.5 | 535.5 | 560.0 | 2,721,782 | 1,497,620,258 | 550.24 | 544.0 | 544.0 | 544.5 | 535.5 | 560.0 | 2,721,782 | 550.24 | 3.03% |
| 2025-10-20 | 0 | 528.0 | 528.0 | 529.0 | 524.0 | 538.5 | 1,732,723 | 921,323,436 | 531.72 | 528.0 | 528.0 | 529.0 | 524.0 | 538.5 | 1,732,723 | 531.72 | 1.25% |
| 2025-10-17 | 0 | 521.5 | 520.5 | 521.5 | 515.5 | 542.5 | 1,624,498 | 848,071,024 | 522.05 | 521.5 | 520.5 | 521.5 | 515.5 | 542.5 | 1,624,498 | 522.05 | -2.61% |
| 2025-10-16 | 0 | 535.5 | 535.0 | 535.5 | 525.0 | 548.0 | 1,372,719 | 733,816,765 | 534.57 | 535.5 | 535.0 | 535.5 | 525.0 | 548.0 | 1,372,719 | 534.57 | -1.20% |
| 2025-10-15 | 0 | 542.0 | 541.5 | 542.0 | 520.5 | 545.0 | 2,188,262 | 1,168,905,959 | 534.17 | 542.0 | 541.5 | 542.0 | 520.5 | 545.0 | 2,188,262 | 534.17 | 1.78% |
| 2025-10-14 | 0 | 532.5 | 532.5 | 533.0 | 528.0 | 568.0 | 2,079,238 | 1,130,645,298 | 543.78 | 532.5 | 532.5 | 533.0 | 528.0 | 568.0 | 2,079,238 | 543.78 | -2.74% |
| 2025-10-13 | 0 | 547.5 | 547.5 | 548.0 | 514.0 | 555.0 | 3,518,237 | 1,900,615,550 | 540.22 | 547.5 | 547.5 | 548.0 | 514.0 | 555.0 | 3,518,237 | 540.22 | 0.83% |
| 2025-10-10 | 0 | 543.0 | 543.0 | 543.5 | 539.5 | 576.5 | 5,026,484 | 2,755,783,239 | 548.25 | 543.0 | 543.0 | 543.5 | 539.5 | 576.5 | 5,026,484 | 548.25 | -7.18% |
| 2025-10-09 | 0 | 585.0 | 584.5 | 585.0 | 567.5 | 592.5 | 2,833,182 | 1,649,066,076 | 582.05 | 585.0 | 584.5 | 585.0 | 567.5 | 592.5 | 2,833,182 | 582.05 | 0.69% |
| 2025-10-08 | 0 | 581.0 | 581.0 | 581.5 | 577.0 | 596.0 | 1,644,030 | 959,589,642 | 583.68 | 581.0 | 581.0 | 581.5 | 577.0 | 596.0 | 1,644,030 | 583.68 | -2.60% |
| 2025-10-06 | 0 | 596.5 | 595.0 | 596.5 | 586.0 | 600.0 | 1,232,980 | 730,821,881 | 592.73 | 596.5 | 595.0 | 596.5 | 586.0 | 600.0 | 1,232,980 | 592.73 | -2.29% |
| 2025-10-03 | 0 | 610.5 | 610.5 | 611.0 | 586.0 | 614.0 | 1,647,357 | 991,934,898 | 602.14 | 610.5 | 610.5 | 611.0 | 586.0 | 614.0 | 1,647,357 | 602.14 | 0.83% |
| 2025-10-02 | 0 | 605.5 | 605.5 | 606.0 | 576.0 | 610.0 | 2,435,556 | 1,452,697,054 | 596.45 | 605.5 | 605.5 | 606.0 | 576.0 | 610.0 | 2,435,556 | 596.45 | 5.95% |
| 2025-09-30 | 0 | 571.5 | 571.0 | 571.5 | 553.0 | 573.0 | 2,549,440 | 1,444,026,185 | 566.41 | 571.5 | 571.0 | 571.5 | 553.0 | 573.0 | 2,549,440 | 566.41 | 4.48% |
| 2025-09-29 | 0 | 547.0 | 546.5 | 547.0 | 540.0 | 561.5 | 3,249,995 | 1,792,964,643 | 551.68 | 547.0 | 546.5 | 547.0 | 540.0 | 561.5 | 3,249,995 | 551.68 | 3.11% |
| 2025-09-26 | 0 | 530.5 | 530.0 | 530.5 | 524.0 | 546.0 | 2,849,440 | 1,522,134,236 | 534.19 | 530.5 | 530.0 | 530.5 | 524.0 | 546.0 | 2,849,440 | 534.19 | -0.28% |
| 2025-09-25 | 0 | 532.0 | 531.5 | 532.0 | 506.5 | 535.5 | 3,742,882 | 1,966,372,636 | 525.36 | 532.0 | 531.5 | 532.0 | 506.5 | 535.5 | 3,742,882 | 525.36 | 5.14% |
| 2025-09-24 | 0 | 506.0 | 506.0 | 506.5 | 495.0 | 509.5 | 1,621,586 | 816,614,590 | 503.59 | 506.0 | 506.0 | 506.5 | 495.0 | 509.5 | 1,621,586 | 503.59 | 0.90% |
| 2025-09-23 | 0 | 501.5 | 500.5 | 501.5 | 491.4 | 511.0 | 2,900,705 | 1,446,787,404 | 498.77 | 501.5 | 500.5 | 501.5 | 491.4 | 511.0 | 2,900,705 | 498.77 | -1.86% |
| 2025-09-22 | 0 | 511.0 | 511.0 | 511.5 | 502.0 | 523.5 | 2,449,802 | 1,245,621,421 | 508.46 | 511.0 | 511.0 | 511.5 | 502.0 | 523.5 | 2,449,802 | 508.46 | -0.87% |
| 2025-09-19 | 0 | 515.5 | 515.0 | 515.5 | 502.5 | 521.0 | 2,823,417 | 1,454,589,062 | 515.19 | 515.5 | 515.0 | 515.5 | 502.5 | 521.0 | 2,823,417 | 515.19 | 2.08% |
| 2025-09-18 | 0 | 505.0 | 504.0 | 505.0 | 494.0 | 516.5 | 3,591,684 | 1,816,571,878 | 505.77 | 505.0 | 504.0 | 505.0 | 494.0 | 516.5 | 3,591,684 | 505.77 | 0.50% |
| 2025-09-17 | 0 | 502.5 | 502.5 | 503.0 | 480.2 | 508.0 | 4,383,694 | 2,190,775,983 | 499.76 | 502.5 | 502.5 | 503.0 | 480.2 | 508.0 | 4,383,694 | 499.76 | 5.35% |
| 2025-09-16 | 0 | 477.0 | 476.4 | 477.0 | 464.0 | 479.2 | 3,414,730 | 1,618,007,155 | 473.83 | 477.0 | 476.4 | 477.0 | 464.0 | 479.2 | 3,414,730 | 473.83 | 2.58% |
| 2025-09-15 | 0 | 465.0 | 464.8 | 465.0 | 434.0 | 476.8 | 6,299,919 | 2,907,920,216 | 461.58 | 465.0 | 464.8 | 465.0 | 434.0 | 476.8 | 6,299,919 | 461.58 | 7.44% |
| 2025-09-12 | 0 | 432.8 | 432.6 | 432.8 | 426.8 | 437.6 | 1,701,972 | 734,766,798 | 431.71 | 432.8 | 432.6 | 432.8 | 426.8 | 437.6 | 1,701,972 | 431.71 | 0.93% |
| 2025-09-11 | 0 | 428.8 | 428.6 | 428.8 | 418.2 | 432.2 | 1,445,714 | 616,521,374 | 426.45 | 428.8 | 428.6 | 428.8 | 418.2 | 432.2 | 1,445,714 | 426.45 | 0.66% |
| 2025-09-10 | 0 | 426.0 | 426.0 | 426.6 | 426.0 | 442.4 | 2,519,406 | 1,085,426,220 | 430.83 | 426.0 | 426.0 | 426.6 | 426.0 | 442.4 | 2,519,406 | 430.83 | -1.16% |
| 2025-09-09 | 0 | 431.0 | 430.8 | 431.0 | 428.0 | 436.6 | 1,373,205 | 592,139,786 | 431.21 | 431.0 | 430.8 | 431.0 | 428.0 | 436.6 | 1,373,205 | 431.21 | 0.14% |
| 2025-09-08 | 0 | 430.4 | 430.4 | 432.0 | 428.0 | 441.4 | 1,728,309 | 746,920,463 | 432.17 | 430.4 | 430.4 | 432.0 | 428.0 | 441.4 | 1,728,309 | 432.17 | -0.42% |
| 2025-09-05 | 0 | 432.2 | 432.0 | 432.2 | 413.2 | 433.8 | 4,313,040 | 1,854,208,082 | 429.91 | 432.2 | 432.0 | 432.2 | 413.2 | 433.8 | 4,313,040 | 429.91 | 2.90% |
| 2025-09-04 | 0 | 420.0 | 419.6 | 420.0 | 413.0 | 434.2 | 2,545,848 | 1,074,931,950 | 422.23 | 420.0 | 419.6 | 420.0 | 413.0 | 434.2 | 2,545,848 | 422.23 | -0.47% |
| 2025-09-03 | 0 | 422.0 | 421.6 | 422.0 | 417.6 | 424.6 | 1,427,049 | 601,112,063 | 421.23 | 422.0 | 421.6 | 422.0 | 417.6 | 424.6 | 1,427,049 | 421.23 | 1.05% |
| 2025-09-02 | 0 | 417.6 | 416.8 | 417.6 | 411.6 | 427.8 | 1,671,442 | 697,781,634 | 417.47 | 417.6 | 416.8 | 417.6 | 411.6 | 427.8 | 1,671,442 | 417.47 | -0.81% |
| 2025-09-01 | 0 | 421.0 | 420.2 | 421.0 | 414.0 | 426.4 | 1,545,197 | 647,241,465 | 418.87 | 421.0 | 420.2 | 421.0 | 414.0 | 426.4 | 1,545,197 | 418.87 | -0.75% |
| 2025-08-29 | 0 | 424.2 | 424.0 | 424.2 | 407.4 | 443.0 | 6,137,206 | 2,633,294,554 | 429.07 | 424.2 | 424.0 | 424.2 | 407.4 | 443.0 | 6,137,206 | 429.07 | 4.17% |
| 2025-08-28 | 0 | 407.2 | 407.2 | 408.2 | 403.8 | 412.6 | 914,159 | 372,436,924 | 407.41 | 407.2 | 407.2 | 408.2 | 403.8 | 412.6 | 914,159 | 407.41 | -0.73% |
| 2025-08-27 | 0 | 410.2 | 410.2 | 410.8 | 408.2 | 422.2 | 1,234,478 | 509,686,790 | 412.88 | 410.2 | 410.2 | 410.8 | 408.2 | 422.2 | 1,234,478 | 412.88 | -1.06% |
| 2025-08-26 | 0 | 414.6 | 414.2 | 414.6 | 408.0 | 415.2 | 2,962,368 | 1,225,173,298 | 413.58 | 414.6 | 414.2 | 414.6 | 408.0 | 415.2 | 2,962,368 | 413.58 | 0.39% |
| 2025-08-25 | 0 | 413.0 | 413.0 | 414.0 | 411.6 | 424.4 | 2,389,290 | 993,360,470 | 415.76 | 413.0 | 413.0 | 414.0 | 411.6 | 424.4 | 2,389,290 | 415.76 | -1.20% |
| 2025-08-22 | 0 | 418.0 | 418.0 | 418.2 | 405.6 | 418.0 | 1,780,538 | 737,347,134 | 414.11 | 418.0 | 418.0 | 418.2 | 405.6 | 418.0 | 1,780,538 | 414.11 | 2.96% |
| 2025-08-21 | 0 | 406.0 | 405.0 | 406.0 | 403.4 | 411.0 | 1,137,773 | 461,702,394 | 405.79 | 406.0 | 405.0 | 406.0 | 403.4 | 411.0 | 1,137,773 | 405.79 | -0.20% |
| 2025-08-20 | 0 | 406.8 | 406.8 | 407.0 | 401.0 | 409.2 | 1,221,065 | 493,521,291 | 404.17 | 406.8 | 406.8 | 407.0 | 401.0 | 409.2 | 1,221,065 | 404.17 | 0.49% |
| 2025-08-19 | 0 | 404.8 | 404.8 | 405.0 | 403.0 | 414.6 | 1,864,469 | 757,790,422 | 406.44 | 404.8 | 404.8 | 405.0 | 403.0 | 414.6 | 1,864,469 | 406.44 | -2.22% |
| 2025-08-18 | 0 | 414.0 | 413.0 | 414.0 | 412.4 | 420.6 | 1,052,831 | 437,284,325 | 415.34 | 414.0 | 413.0 | 414.0 | 412.4 | 420.6 | 1,052,831 | 415.34 | -0.43% |
| 2025-08-15 | 0 | 415.8 | 415.6 | 415.8 | 409.2 | 421.0 | 1,350,369 | 559,758,772 | 414.52 | 415.8 | 415.6 | 415.8 | 409.2 | 421.0 | 1,350,369 | 414.52 | -0.95% |
| 2025-08-14 | 0 | 419.8 | 419.8 | 420.6 | 415.0 | 425.0 | 1,282,320 | 538,635,018 | 420.05 | 419.8 | 419.8 | 420.6 | 415.0 | 425.0 | 1,282,320 | 420.05 | -0.66% |
| 2025-08-13 | 0 | 422.6 | 421.2 | 422.6 | 413.8 | 425.0 | 1,517,377 | 638,929,498 | 421.07 | 422.6 | 421.2 | 422.6 | 413.8 | 425.0 | 1,517,377 | 421.07 | 1.64% |
| 2025-08-12 | 0 | 415.8 | 415.4 | 415.8 | 407.2 | 421.0 | 1,184,086 | 489,873,955 | 413.71 | 415.8 | 415.4 | 415.8 | 407.2 | 421.0 | 1,184,086 | 413.71 | 0.12% |
| 2025-08-11 | 0 | 416.4 | 416.2 | 416.4 | 408.6 | 418.4 | 1,632,537 | 676,263,905 | 414.24 | 415.3 | 415.1 | 415.3 | 407.5 | 417.3 | 1,636,877 | 413.14 | 2.31% |
| 2025-08-08 | 0 | 407.0 | 406.4 | 407.0 | 403.8 | 408.2 | 1,414,171 | 574,396,772 | 406.17 | 405.9 | 405.3 | 405.9 | 402.7 | 407.1 | 1,417,930 | 405.10 | 1.24% |
| 2025-08-07 | 0 | 402.0 | 402.0 | 402.6 | 400.2 | 411.8 | 1,633,397 | 659,414,410 | 403.71 | 400.9 | 400.9 | 401.5 | 399.1 | 410.7 | 1,637,739 | 402.64 | -2.47% |
| 2025-08-06 | 0 | 412.2 | 411.8 | 412.2 | 409.2 | 416.0 | 984,344 | 404,904,790 | 411.34 | 411.1 | 410.7 | 411.1 | 408.1 | 414.9 | 986,961 | 410.25 | 0.05% |
| 2025-08-05 | 0 | 412.0 | 411.4 | 412.0 | 405.2 | 417.4 | 2,368,392 | 968,497,909 | 408.93 | 410.9 | 410.3 | 410.9 | 404.1 | 416.3 | 2,374,688 | 407.84 | -1.29% |
| 2025-08-04 | 0 | 417.4 | 416.8 | 417.4 | 403.4 | 417.4 | 2,871,946 | 1,178,871,338 | 410.48 | 416.3 | 415.7 | 416.3 | 402.3 | 416.3 | 2,879,581 | 409.39 | 3.57% |
| 2025-08-01 | 0 | 403.0 | 402.8 | 403.0 | 399.0 | 409.6 | 3,527,580 | 1,424,234,453 | 403.74 | 401.9 | 401.7 | 401.9 | 397.9 | 408.5 | 3,536,958 | 402.67 | -0.79% |
| 2025-07-31 | 0 | 406.2 | 406.2 | 406.4 | 405.0 | 430.6 | 4,591,040 | 1,898,557,249 | 413.54 | 405.1 | 405.1 | 405.3 | 403.9 | 429.5 | 4,603,245 | 412.44 | -4.78% |
| 2025-07-30 | 0 | 426.6 | 426.6 | 426.8 | 422.2 | 468.0 | 5,603,934 | 2,442,052,781 | 435.77 | 425.5 | 425.5 | 425.7 | 421.1 | 466.8 | 5,618,831 | 434.62 | -7.66% |
| 2025-07-29 | 0 | 462.0 | 461.8 | 462.0 | 446.6 | 462.0 | 3,003,326 | 1,367,706,547 | 455.40 | 460.8 | 460.6 | 460.8 | 445.4 | 460.8 | 3,011,310 | 454.19 | 2.80% |
| 2025-07-28 | 0 | 449.4 | 449.4 | 449.6 | 420.2 | 451.2 | 3,224,667 | 1,424,017,716 | 441.60 | 448.2 | 448.2 | 448.4 | 419.1 | 450.0 | 3,233,239 | 440.43 | 6.24% |
| 2025-07-25 | 0 | 423.0 | 422.8 | 423.0 | 420.0 | 433.0 | 1,682,323 | 715,333,531 | 425.21 | 421.9 | 421.7 | 421.9 | 418.9 | 431.9 | 1,686,795 | 424.08 | -1.31% |
| 2025-07-24 | 0 | 428.6 | 428.2 | 428.6 | 422.2 | 438.6 | 2,348,108 | 1,003,370,818 | 427.31 | 427.5 | 427.1 | 427.5 | 421.1 | 437.4 | 2,354,350 | 426.18 | -1.24% |
| 2025-07-23 | 0 | 434.0 | 433.2 | 434.0 | 424.6 | 440.0 | 2,851,797 | 1,231,644,448 | 431.88 | 432.8 | 432.1 | 432.8 | 423.5 | 438.8 | 2,859,378 | 430.74 | 1.40% |
| 2025-07-22 | 0 | 428.0 | 428.0 | 428.2 | 418.8 | 434.8 | 3,864,154 | 1,652,846,661 | 427.74 | 426.9 | 426.9 | 427.1 | 417.7 | 433.6 | 3,874,426 | 426.60 | 2.34% |
| 2025-07-21 | 0 | 418.2 | 418.0 | 418.2 | 395.0 | 420.0 | 4,455,123 | 1,839,332,191 | 412.86 | 417.1 | 416.9 | 417.1 | 394.0 | 418.9 | 4,466,966 | 411.76 | 5.87% |
| 2025-07-18 | 0 | 395.0 | 395.0 | 395.2 | 380.2 | 398.4 | 3,000,106 | 1,169,323,201 | 389.76 | 394.0 | 394.0 | 394.2 | 379.2 | 397.3 | 3,008,081 | 388.73 | 5.61% |
| 2025-07-17 | 0 | 374.0 | 374.0 | 374.6 | 373.0 | 380.4 | 1,106,987 | 416,405,095 | 376.16 | 373.0 | 373.0 | 373.6 | 372.0 | 379.4 | 1,109,930 | 375.16 | -0.27% |
| 2025-07-16 | 0 | 375.0 | 375.0 | 375.2 | 372.0 | 378.8 | 1,342,783 | 503,028,200 | 374.62 | 374.0 | 374.0 | 374.2 | 371.0 | 377.8 | 1,346,353 | 373.62 | -0.58% |
| 2025-07-15 | 0 | 377.2 | 377.2 | 377.4 | 375.4 | 383.8 | 1,522,592 | 576,860,573 | 378.87 | 376.2 | 376.2 | 376.4 | 374.4 | 382.8 | 1,526,640 | 377.86 | 0.86% |
| 2025-07-14 | 0 | 374.0 | 373.8 | 374.0 | 369.0 | 379.8 | 2,004,780 | 748,718,457 | 373.47 | 373.0 | 372.8 | 373.0 | 368.0 | 378.8 | 2,010,109 | 372.48 | -0.90% |
| 2025-07-11 | 0 | 377.4 | 377.4 | 377.8 | 372.0 | 384.0 | 3,059,417 | 1,151,299,307 | 376.31 | 376.4 | 376.4 | 376.8 | 371.0 | 383.0 | 3,067,550 | 375.32 | -1.31% |
| 2025-07-10 | 0 | 382.4 | 382.0 | 382.4 | 377.6 | 395.0 | 3,662,682 | 1,405,893,357 | 383.84 | 381.4 | 381.0 | 381.4 | 376.6 | 394.0 | 3,672,419 | 382.82 | -0.68% |
| 2025-07-09 | 0 | 385.0 | 384.6 | 385.0 | 360.2 | 389.4 | 5,694,532 | 2,159,927,081 | 379.30 | 384.0 | 383.6 | 384.0 | 359.2 | 388.4 | 5,709,670 | 378.29 | 7.18% |
| 2025-07-08 | 0 | 359.2 | 358.8 | 359.2 | 350.8 | 361.0 | 2,208,799 | 788,308,792 | 356.89 | 358.2 | 357.8 | 358.2 | 349.9 | 360.0 | 2,214,671 | 355.95 | 1.47% |
| 2025-07-07 | 0 | 354.0 | 353.6 | 354.0 | 347.0 | 364.0 | 2,164,489 | 763,917,023 | 352.93 | 353.1 | 352.7 | 353.1 | 346.1 | 363.0 | 2,170,243 | 352.00 | -0.84% |
| 2025-07-04 | 0 | 357.0 | 357.0 | 357.2 | 345.2 | 360.0 | 5,687,850 | 2,013,820,123 | 354.06 | 356.1 | 356.1 | 356.3 | 344.3 | 359.0 | 5,702,970 | 353.12 | 3.90% |
| 2025-07-03 | 0 | 343.6 | 343.4 | 343.6 | 334.2 | 343.8 | 4,135,119 | 1,405,945,515 | 340.00 | 342.7 | 342.5 | 342.7 | 333.3 | 342.9 | 4,146,112 | 339.10 | 2.69% |
| 2025-07-02 | 0 | 334.6 | 334.6 | 334.8 | 325.2 | 334.6 | 3,264,625 | 1,077,570,986 | 330.07 | 333.7 | 333.7 | 333.9 | 324.3 | 333.7 | 3,273,303 | 329.20 | 1.64% |
| 2025-06-30 | 0 | 329.2 | 328.4 | 329.2 | 322.8 | 331.8 | 2,302,023 | 753,409,419 | 327.28 | 328.3 | 327.5 | 328.3 | 321.9 | 330.9 | 2,308,143 | 326.41 | 0.67% |
| 2025-06-27 | 0 | 327.0 | 326.8 | 327.0 | 324.8 | 333.0 | 4,184,253 | 1,375,612,462 | 328.76 | 326.1 | 325.9 | 326.1 | 323.9 | 332.1 | 4,195,376 | 327.89 | 0.74% |
| 2025-06-26 | 0 | 324.6 | 324.0 | 324.6 | 320.6 | 326.0 | 3,430,075 | 1,109,777,171 | 323.54 | 323.7 | 323.1 | 323.7 | 319.8 | 325.1 | 3,439,193 | 322.69 | 1.76% |
| 2025-06-25 | 0 | 319.0 | 318.8 | 319.0 | 306.4 | 323.4 | 6,303,501 | 1,996,399,295 | 316.71 | 318.2 | 318.0 | 318.2 | 305.6 | 322.5 | 6,320,258 | 315.87 | 5.28% |
| 2025-06-24 | 0 | 303.0 | 303.0 | 303.2 | 297.0 | 305.2 | 1,778,223 | 539,000,542 | 303.11 | 302.2 | 302.2 | 302.4 | 296.2 | 304.4 | 1,782,950 | 302.31 | 2.23% |
| 2025-06-23 | 0 | 296.4 | 296.2 | 296.4 | 295.6 | 302.0 | 2,666,502 | 792,918,254 | 297.36 | 295.6 | 295.4 | 295.6 | 294.8 | 301.2 | 2,673,590 | 296.57 | -1.13% |
| 2025-06-20 | 0 | 299.8 | 299.0 | 299.8 | 297.6 | 301.0 | 1,525,488 | 456,715,386 | 299.39 | 299.0 | 298.2 | 299.0 | 296.8 | 300.2 | 1,529,543 | 298.60 | 0.47% |
| 2025-06-19 | 0 | 298.4 | 298.2 | 298.4 | 298.4 | 309.0 | 2,999,412 | 899,926,199 | 300.03 | 297.6 | 297.4 | 297.6 | 297.6 | 308.2 | 3,007,385 | 299.24 | -2.61% |
| 2025-06-18 | 0 | 306.4 | 306.2 | 306.4 | 303.4 | 312.8 | 2,156,947 | 660,543,896 | 306.24 | 305.6 | 305.4 | 305.6 | 302.6 | 312.0 | 2,162,681 | 305.43 | -1.16% |
| 2025-06-17 | 0 | 310.0 | 309.6 | 310.0 | 309.0 | 312.6 | 1,471,980 | 457,592,588 | 310.87 | 309.2 | 308.8 | 309.2 | 308.2 | 311.8 | 1,475,893 | 310.04 | 0.52% |
| 2025-06-16 | 0 | 308.4 | 308.2 | 308.4 | 306.2 | 317.4 | 2,998,890 | 933,451,332 | 311.27 | 307.6 | 307.4 | 307.6 | 305.4 | 316.6 | 3,006,862 | 310.44 | -1.47% |
| 2025-06-13 | 0 | 313.0 | 312.4 | 313.0 | 305.0 | 313.0 | 2,718,345 | 843,178,978 | 310.18 | 312.2 | 311.6 | 312.2 | 304.2 | 312.2 | 2,725,571 | 309.36 | 1.23% |
| 2025-06-12 | 0 | 309.2 | 309.0 | 309.2 | 306.4 | 311.4 | 2,373,185 | 734,885,244 | 309.66 | 308.4 | 308.2 | 308.4 | 305.6 | 310.6 | 2,379,494 | 308.84 | 0.26% |
| 2025-06-11 | 0 | 308.4 | 308.2 | 308.4 | 299.6 | 309.8 | 3,705,605 | 1,138,238,125 | 307.17 | 307.6 | 307.4 | 307.6 | 298.8 | 309.0 | 3,715,456 | 306.35 | 2.94% |
| 2025-06-10 | 0 | 299.6 | 299.4 | 299.6 | 297.0 | 302.6 | 3,309,068 | 990,233,129 | 299.25 | 298.8 | 298.6 | 298.8 | 296.2 | 301.8 | 3,317,865 | 298.45 | -0.99% |
| 2025-06-09 | 0 | 302.6 | 302.6 | 302.8 | 301.0 | 305.8 | 2,820,290 | 852,976,716 | 302.44 | 301.8 | 301.8 | 302.0 | 300.2 | 305.0 | 2,827,787 | 301.64 | -0.79% |
| 2025-06-06 | 0 | 305.0 | 304.8 | 305.0 | 303.4 | 309.4 | 2,184,040 | 667,259,071 | 305.52 | 304.2 | 304.0 | 304.2 | 302.6 | 308.6 | 2,189,846 | 304.71 | -1.29% |
| 2025-06-05 | 0 | 309.0 | 308.8 | 309.0 | 304.2 | 309.0 | 1,788,411 | 548,010,801 | 306.42 | 308.2 | 308.0 | 308.2 | 303.4 | 308.2 | 1,793,165 | 305.61 | 0.85% |
| 2025-06-04 | 0 | 306.4 | 306.2 | 306.4 | 304.4 | 310.8 | 2,983,151 | 914,726,450 | 306.63 | 305.6 | 305.4 | 305.6 | 303.6 | 310.0 | 2,991,081 | 305.82 | -0.20% |
| 2025-06-03 | 0 | 307.0 | 306.8 | 307.0 | 303.0 | 310.8 | 3,064,188 | 935,786,491 | 305.39 | 306.2 | 306.0 | 306.2 | 302.2 | 310.0 | 3,072,334 | 304.58 | -0.84% |
| 2025-06-02 | 0 | 309.6 | 309.0 | 309.8 | 301.6 | 310.6 | 3,557,498 | 1,087,131,799 | 305.59 | 308.8 | 308.2 | 309.0 | 300.8 | 309.8 | 3,566,955 | 304.78 | 2.04% |
| 2025-05-30 | 0 | 303.4 | 303.2 | 303.4 | 301.2 | 309.2 | 9,861,590 | 2,992,513,597 | 303.45 | 302.6 | 302.4 | 302.6 | 300.4 | 308.4 | 9,887,806 | 302.65 | -1.69% |
| 2025-05-29 | 0 | 308.6 | 308.6 | 309.0 | 307.6 | 313.4 | 3,812,489 | 1,178,752,547 | 309.18 | 307.8 | 307.8 | 308.2 | 306.8 | 312.6 | 3,822,624 | 308.36 | -1.09% |
| 2025-05-28 | 0 | 312.0 | 310.4 | 312.0 | 307.2 | 313.8 | 3,781,486 | 1,173,977,861 | 310.45 | 311.2 | 309.6 | 311.2 | 306.4 | 313.0 | 3,791,538 | 309.63 | 0.97% |
| 2025-05-27 | 0 | 309.0 | 308.8 | 309.0 | 305.0 | 316.6 | 5,261,656 | 1,623,416,859 | 308.54 | 308.2 | 308.0 | 308.2 | 304.2 | 315.8 | 5,275,643 | 307.72 | -1.59% |
| 2025-05-26 | 0 | 314.0 | 313.8 | 314.0 | 301.0 | 322.4 | 10,043,301 | 3,095,770,533 | 308.24 | 313.2 | 313.0 | 313.2 | 300.2 | 321.5 | 10,070,000 | 307.43 | -2.61% |
| 2025-05-23 | 0 | 322.4 | 322.2 | 322.4 | 320.0 | 337.0 | 9,029,749 | 2,926,182,384 | 324.06 | 321.5 | 321.3 | 321.5 | 319.2 | 336.1 | 9,053,753 | 323.20 | -2.24% |
| 2025-05-22 | 0 | 329.8 | 329.8 | 330.0 | 325.0 | 341.6 | 10,166,361 | 3,361,390,851 | 330.64 | 328.9 | 328.9 | 329.1 | 324.1 | 340.7 | 10,193,387 | 329.76 | -2.25% |
| 2025-05-21 | 0 | 337.4 | 337.2 | 337.4 | 313.2 | 343.4 | 22,222,775 | 7,280,656,200 | 327.62 | 336.5 | 336.3 | 336.5 | 312.4 | 342.5 | 22,281,851 | 326.75 | 10.19% |
| 2025-05-20 | 0 | 306.2 | 306.2 | 306.4 | 291.0 | 311.4 | 27,692,287 | 8,284,435,401 | 299.16 | 305.4 | 305.4 | 305.6 | 290.2 | 310.6 | 27,765,903 | 298.37 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy