TransThera Sciences (Nanjing), Inc.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02617 | 2025-06-23 |
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 | 121.0 | 120.9 | 121.2 | 118.0 | 142.4 | 3,046,000 | 390,057,050 | 128.06 | 121.0 | 120.9 | 121.2 | 118.0 | 142.4 | 3,046,000 | 128.06 | 2.72% |
| 2025-12-29 | 0 | 117.8 | 117.8 | 117.9 | 117.4 | 130.5 | 1,342,000 | 162,545,845 | 121.12 | 117.8 | 117.8 | 117.9 | 117.4 | 130.5 | 1,342,000 | 121.12 | -9.52% |
| 2025-12-24 | 0 | 130.2 | 130.0 | 130.2 | 128.1 | 142.5 | 617,500 | 82,058,250 | 132.89 | 130.2 | 130.0 | 130.2 | 128.1 | 142.5 | 617,500 | 132.89 | -5.79% |
| 2025-12-23 | 0 | 138.2 | 137.9 | 138.2 | 137.0 | 167.0 | 2,239,520 | 325,897,325 | 145.52 | 138.2 | 137.9 | 138.2 | 137.0 | 167.0 | 2,239,520 | 145.52 | -18.08% |
| 2025-12-22 | 0 | 168.7 | 168.7 | 168.8 | 160.3 | 173.0 | 793,500 | 133,672,500 | 168.46 | 168.7 | 168.7 | 168.8 | 160.3 | 173.0 | 793,500 | 168.46 | 2.93% |
| 2025-12-19 | 0 | 163.9 | 163.8 | 163.9 | 163.3 | 173.0 | 514,500 | 86,309,150 | 167.75 | 163.9 | 163.8 | 163.9 | 163.3 | 173.0 | 514,500 | 167.75 | -2.44% |
| 2025-12-18 | 0 | 168.0 | 168.0 | 168.3 | 164.5 | 187.5 | 1,203,000 | 211,213,200 | 175.57 | 168.0 | 168.0 | 168.3 | 164.5 | 187.5 | 1,203,000 | 175.57 | -1.93% |
| 2025-12-17 | 0 | 171.3 | 171.2 | 171.3 | 141.2 | 177.0 | 2,345,300 | 389,925,520 | 166.26 | 171.3 | 171.2 | 171.3 | 141.2 | 177.0 | 2,345,300 | 166.26 | 17.41% |
| 2025-12-16 | 0 | 145.9 | 145.7 | 145.9 | 145.3 | 154.8 | 368,050 | 54,525,370 | 148.15 | 145.9 | 145.7 | 145.9 | 145.3 | 154.8 | 368,050 | 148.15 | -5.75% |
| 2025-12-15 | 0 | 154.8 | 154.0 | 154.8 | 152.8 | 164.0 | 271,000 | 42,846,050 | 158.10 | 154.8 | 154.0 | 154.8 | 152.8 | 164.0 | 271,000 | 158.10 | -3.67% |
| 2025-12-12 | 0 | 160.7 | 158.6 | 160.8 | 151.6 | 162.8 | 560,500 | 88,389,350 | 157.70 | 160.7 | 158.6 | 160.8 | 151.6 | 162.8 | 560,500 | 157.70 | 1.84% |
| 2025-12-11 | 0 | 157.8 | 157.8 | 158.8 | 157.7 | 168.0 | 494,507 | 79,214,842 | 160.19 | 157.8 | 157.8 | 158.8 | 157.7 | 168.0 | 494,507 | 160.19 | -4.88% |
| 2025-12-10 | 0 | 165.9 | 165.4 | 166.0 | 165.9 | 176.7 | 340,000 | 57,434,600 | 168.93 | 165.9 | 165.4 | 166.0 | 165.9 | 176.7 | 340,000 | 168.93 | -6.11% |
| 2025-12-09 | 0 | 176.7 | 175.3 | 177.0 | 168.1 | 189.5 | 553,330 | 98,698,223 | 178.37 | 176.7 | 175.3 | 177.0 | 168.1 | 189.5 | 553,330 | 178.37 | -6.01% |
| 2025-12-08 | 0 | 188.0 | 188.0 | 188.5 | 186.2 | 194.0 | 190,400 | 35,859,580 | 188.34 | 188.0 | 188.0 | 188.5 | 186.2 | 194.0 | 190,400 | 188.34 | -2.08% |
| 2025-12-05 | 0 | 192.0 | 192.0 | 192.6 | 191.2 | 197.0 | 169,660 | 32,770,312 | 193.15 | 192.0 | 192.0 | 192.6 | 191.2 | 197.0 | 169,660 | 193.15 | -1.13% |
| 2025-12-04 | 0 | 194.2 | 194.2 | 194.3 | 192.3 | 199.3 | 216,163 | 42,198,201 | 195.21 | 194.2 | 194.2 | 194.3 | 192.3 | 199.3 | 216,163 | 195.21 | 0.62% |
| 2025-12-03 | 0 | 193.0 | 193.0 | 193.2 | 186.0 | 198.8 | 583,500 | 112,877,750 | 193.45 | 193.0 | 193.0 | 193.2 | 186.0 | 198.8 | 583,500 | 193.45 | 0.21% |
| 2025-12-02 | 0 | 192.6 | 192.6 | 194.0 | 185.2 | 198.6 | 436,450 | 82,991,624 | 190.15 | 192.6 | 192.6 | 194.0 | 185.2 | 198.6 | 436,450 | 190.15 | -1.73% |
| 2025-12-01 | 0 | 196.0 | 196.0 | 196.5 | 196.0 | 200.8 | 230,500 | 45,582,963 | 197.76 | 196.0 | 196.0 | 196.5 | 196.0 | 200.8 | 230,500 | 197.76 | -2.29% |
| 2025-11-28 | 0 | 200.6 | 200.4 | 200.6 | 199.5 | 204.6 | 352,500 | 71,102,800 | 201.71 | 200.6 | 200.4 | 200.6 | 199.5 | 204.6 | 352,500 | 201.71 | 0.50% |
| 2025-11-27 | 0 | 199.6 | 199.6 | 199.7 | 198.7 | 204.6 | 318,530 | 63,953,078 | 200.78 | 199.6 | 199.6 | 199.7 | 198.7 | 204.6 | 318,530 | 200.78 | -1.48% |
| 2025-11-26 | 0 | 202.6 | 202.0 | 202.6 | 198.1 | 208.4 | 541,760 | 110,114,782 | 203.25 | 202.6 | 202.0 | 202.6 | 198.1 | 208.4 | 541,760 | 203.25 | 2.32% |
| 2025-11-25 | 0 | 198.0 | 198.0 | 198.6 | 198.0 | 211.0 | 520,500 | 105,987,400 | 203.63 | 198.0 | 198.0 | 198.6 | 198.0 | 211.0 | 520,500 | 203.63 | -2.75% |
| 2025-11-24 | 0 | 203.6 | 203.4 | 204.0 | 202.4 | 207.6 | 324,500 | 66,419,400 | 204.68 | 203.6 | 203.4 | 204.0 | 202.4 | 207.6 | 324,500 | 204.68 | -0.49% |
| 2025-11-21 | 0 | 204.6 | 204.4 | 204.6 | 197.1 | 217.2 | 1,303,500 | 267,980,700 | 205.59 | 204.6 | 204.4 | 204.6 | 197.1 | 217.2 | 1,303,500 | 205.59 | -4.84% |
| 2025-11-20 | 0 | 215.0 | 214.6 | 215.0 | 200.2 | 221.4 | 1,429,560 | 303,129,731 | 212.04 | 215.0 | 214.6 | 215.0 | 200.2 | 221.4 | 1,429,560 | 212.04 | 6.02% |
| 2025-11-19 | 0 | 202.8 | 202.6 | 203.6 | 196.1 | 204.8 | 564,400 | 113,090,650 | 200.37 | 202.8 | 202.6 | 203.6 | 196.1 | 204.8 | 564,400 | 200.37 | 1.10% |
| 2025-11-18 | 0 | 200.6 | 200.4 | 200.6 | 195.0 | 208.6 | 1,433,000 | 292,343,150 | 204.01 | 200.6 | 200.4 | 200.6 | 195.0 | 208.6 | 1,433,000 | 204.01 | 2.14% |
| 2025-11-17 | 0 | 196.4 | 196.3 | 196.4 | 194.5 | 206.0 | 545,610 | 107,768,274 | 197.52 | 196.4 | 196.3 | 196.4 | 194.5 | 206.0 | 545,610 | 197.52 | -3.82% |
| 2025-11-14 | 0 | 204.2 | 204.2 | 204.4 | 201.2 | 217.8 | 1,216,520 | 255,140,224 | 209.73 | 204.2 | 204.2 | 204.4 | 201.2 | 217.8 | 1,216,520 | 209.73 | -1.35% |
| 2025-11-13 | 0 | 207.0 | 206.8 | 207.0 | 200.4 | 214.2 | 1,234,000 | 255,495,873 | 207.05 | 207.0 | 206.8 | 207.0 | 200.4 | 214.2 | 1,234,000 | 207.05 | -1.52% |
| 2025-11-12 | 0 | 210.2 | 210.2 | 210.4 | 206.0 | 226.2 | 1,617,828 | 352,816,467 | 218.08 | 210.2 | 210.2 | 210.4 | 206.0 | 226.2 | 1,617,828 | 218.08 | -1.68% |
| 2025-11-11 | 0 | 213.8 | 213.2 | 213.8 | 211.2 | 235.0 | 1,502,450 | 331,077,463 | 220.36 | 213.8 | 213.2 | 213.8 | 211.2 | 235.0 | 1,502,450 | 220.36 | -8.24% |
| 2025-11-10 | 0 | 233.0 | 232.0 | 233.0 | 212.2 | 236.2 | 1,951,800 | 439,117,213 | 224.98 | 233.0 | 232.0 | 233.0 | 212.2 | 236.2 | 1,951,800 | 224.98 | 5.43% |
| 2025-11-07 | 0 | 221.0 | 221.0 | 221.2 | 216.6 | 234.6 | 3,241,750 | 731,838,029 | 225.75 | 221.0 | 221.0 | 221.2 | 216.6 | 234.6 | 3,241,750 | 225.75 | 0.36% |
| 2025-11-06 | 0 | 220.2 | 219.8 | 220.2 | 212.0 | 246.0 | 3,865,765 | 874,748,064 | 226.28 | 220.2 | 219.8 | 220.2 | 212.0 | 246.0 | 3,865,765 | 226.28 | -3.67% |
| 2025-11-05 | 0 | 228.6 | 224.4 | 228.6 | 178.0 | 228.6 | 4,780,437 | 956,801,807 | 200.15 | 228.6 | 224.4 | 228.6 | 178.0 | 228.6 | 4,780,437 | 200.15 | 26.30% |
| 2025-11-04 | 0 | 181.0 | 180.0 | 181.0 | 176.8 | 189.2 | 830,010 | 150,511,536 | 181.34 | 181.0 | 180.0 | 181.0 | 176.8 | 189.2 | 830,010 | 181.34 | -4.38% |
| 2025-11-03 | 0 | 189.3 | 189.3 | 189.4 | 185.1 | 197.1 | 1,718,010 | 327,228,375 | 190.47 | 189.3 | 189.3 | 189.4 | 185.1 | 197.1 | 1,718,010 | 190.47 | 2.99% |
| 2025-10-31 | 0 | 183.8 | 183.8 | 184.5 | 169.0 | 196.5 | 3,778,224 | 700,383,714 | 185.37 | 183.8 | 183.8 | 184.5 | 169.0 | 196.5 | 3,778,224 | 185.37 | 5.88% |
| 2025-10-30 | 0 | 173.6 | 173.2 | 173.6 | 168.9 | 186.3 | 1,355,610 | 238,483,795 | 175.92 | 173.6 | 173.2 | 173.6 | 168.9 | 186.3 | 1,355,610 | 175.92 | -5.40% |
| 2025-10-28 | 0 | 183.5 | 183.4 | 183.6 | 183.3 | 195.1 | 1,075,500 | 204,014,650 | 189.69 | 183.5 | 183.4 | 183.6 | 183.3 | 195.1 | 1,075,500 | 189.69 | -3.42% |
| 2025-10-27 | 0 | 190.0 | 189.9 | 190.0 | 185.2 | 199.0 | 1,336,700 | 256,949,950 | 192.23 | 190.0 | 189.9 | 190.0 | 185.2 | 199.0 | 1,336,700 | 192.23 | -0.52% |
| 2025-10-24 | 0 | 191.0 | 190.9 | 191.0 | 179.3 | 205.0 | 3,953,451 | 761,988,748 | 192.74 | 191.0 | 190.9 | 191.0 | 179.3 | 205.0 | 3,953,451 | 192.74 | 1.70% |
| 2025-10-23 | 0 | 187.8 | 187.0 | 187.8 | 175.3 | 210.0 | 3,138,001 | 592,892,642 | 188.94 | 187.8 | 187.0 | 187.8 | 175.3 | 210.0 | 3,138,001 | 188.94 | -2.19% |
| 2025-10-22 | 0 | 192.0 | 192.0 | 192.1 | 168.9 | 217.0 | 7,860,556 | 1,531,610,059 | 194.85 | 192.0 | 192.0 | 192.1 | 168.9 | 217.0 | 7,860,556 | 194.85 | 11.18% |
| 2025-10-21 | 0 | 172.7 | 172.6 | 172.7 | 171.0 | 195.9 | 3,659,734 | 658,324,625 | 179.88 | 172.7 | 172.6 | 172.7 | 171.0 | 195.9 | 3,659,734 | 179.88 | -11.48% |
| 2025-10-20 | 0 | 195.1 | 195.0 | 195.4 | 176.5 | 236.4 | 5,773,684 | 1,205,130,363 | 208.73 | 195.1 | 195.0 | 195.4 | 176.5 | 236.4 | 5,773,684 | 208.73 | -3.89% |
| 2025-10-17 | 0 | 203.0 | 203.0 | 203.2 | 169.0 | 224.6 | 11,045,790 | 2,284,102,446 | 206.78 | 203.0 | 203.0 | 203.2 | 169.0 | 224.6 | 11,045,790 | 206.78 | 22.22% |
| 2025-10-16 | 0 | 166.1 | 165.9 | 166.1 | 112.8 | 175.4 | 11,718,667 | 1,834,069,664 | 156.51 | 166.1 | 165.9 | 166.1 | 112.8 | 175.4 | 11,718,667 | 156.51 | 46.34% |
| 2025-10-15 | 0 | 113.5 | 113.3 | 113.5 | 111.9 | 119.8 | 665,020 | 76,846,116 | 115.55 | 113.5 | 113.3 | 113.5 | 111.9 | 119.8 | 665,020 | 115.55 | 0.53% |
| 2025-10-14 | 0 | 112.9 | 112.8 | 112.9 | 111.3 | 121.0 | 330,020 | 37,654,520 | 114.10 | 112.9 | 112.8 | 112.9 | 111.3 | 121.0 | 330,020 | 114.10 | -4.16% |
| 2025-10-13 | 0 | 117.8 | 117.7 | 118.0 | 111.0 | 121.1 | 559,248 | 64,624,105 | 115.56 | 117.8 | 117.7 | 118.0 | 111.0 | 121.1 | 559,248 | 115.56 | -1.42% |
| 2025-10-10 | 0 | 119.5 | 119.2 | 119.5 | 119.1 | 135.0 | 739,720 | 92,456,148 | 124.99 | 119.5 | 119.2 | 119.5 | 119.1 | 135.0 | 739,720 | 124.99 | -9.95% |
| 2025-10-09 | 0 | 132.7 | 132.7 | 132.9 | 132.4 | 145.8 | 922,500 | 127,927,950 | 138.68 | 132.7 | 132.7 | 132.9 | 132.4 | 145.8 | 922,500 | 138.68 | -4.39% |
| 2025-10-08 | 0 | 138.8 | 137.4 | 139.0 | 136.2 | 141.8 | 51,005 | 7,118,704 | 139.57 | 138.8 | 137.4 | 139.0 | 136.2 | 141.8 | 51,005 | 139.57 | 0.58% |
| 2025-10-06 | 0 | 138.0 | 136.0 | 138.0 | 132.0 | 141.6 | 106,174 | 14,694,399 | 138.40 | 138.0 | 136.0 | 138.0 | 132.0 | 141.6 | 106,174 | 138.40 | 1.40% |
| 2025-10-03 | 0 | 136.1 | 137.1 | 137.2 | 130.0 | 137.4 | 64,500 | 8,620,050 | 133.64 | 136.1 | 137.1 | 137.2 | 130.0 | 137.4 | 64,500 | 133.64 | 0.00% |
| 2025-10-02 | 0 | 136.1 | 135.6 | 137.3 | 132.2 | 146.0 | 215,421 | 29,442,455 | 136.67 | 136.1 | 135.6 | 137.3 | 132.2 | 146.0 | 215,421 | 136.67 | -3.61% |
| 2025-09-30 | 0 | 141.2 | 141.2 | 141.3 | 140.0 | 156.3 | 2,611,329 | 385,575,445 | 147.65 | 141.2 | 141.2 | 141.3 | 140.0 | 156.3 | 2,611,329 | 147.65 | 0.28% |
| 2025-09-29 | 0 | 140.8 | 140.8 | 140.9 | 137.0 | 145.9 | 718,122 | 101,534,190 | 141.39 | 140.8 | 140.8 | 140.9 | 137.0 | 145.9 | 718,122 | 141.39 | -1.68% |
| 2025-09-26 | 0 | 143.2 | 143.1 | 144.1 | 143.0 | 160.9 | 1,408,100 | 210,427,368 | 149.44 | 143.2 | 143.1 | 144.1 | 143.0 | 160.9 | 1,408,100 | 149.44 | -10.39% |
| 2025-09-25 | 0 | 159.8 | 159.5 | 159.8 | 157.3 | 169.8 | 1,155,340 | 188,328,690 | 163.01 | 159.8 | 159.5 | 159.8 | 157.3 | 169.8 | 1,155,340 | 163.01 | -1.66% |
| 2025-09-24 | 0 | 162.5 | 162.0 | 162.5 | 158.2 | 179.2 | 2,422,790 | 405,666,065 | 167.44 | 162.5 | 162.0 | 162.5 | 158.2 | 179.2 | 2,422,790 | 167.44 | -1.57% |
| 2025-09-23 | 0 | 165.1 | 165.0 | 165.1 | 146.7 | 183.0 | 5,846,055 | 982,062,683 | 167.99 | 165.1 | 165.0 | 165.1 | 146.7 | 183.0 | 5,846,055 | 167.99 | 11.78% |
| 2025-09-22 | 0 | 147.7 | 147.6 | 147.8 | 139.1 | 160.0 | 3,520,356 | 527,131,175 | 149.74 | 147.7 | 147.6 | 147.8 | 139.1 | 160.0 | 3,520,356 | 149.74 | -1.47% |
| 2025-09-19 | 0 | 149.9 | 149.9 | 150.0 | 148.8 | 189.0 | 3,776,779 | 635,004,672 | 168.13 | 149.9 | 149.9 | 150.0 | 148.8 | 189.0 | 3,776,779 | 168.13 | -18.18% |
| 2025-09-18 | 0 | 183.2 | 183.2 | 183.4 | 174.5 | 230.0 | 6,540,938 | 1,287,776,670 | 196.88 | 183.2 | 183.2 | 183.4 | 174.5 | 230.0 | 6,540,938 | 196.88 | -12.43% |
| 2025-09-17 | 0 | 209.2 | 209.2 | 210.4 | 172.1 | 260.0 | 15,082,974 | 3,332,361,779 | 220.94 | 209.2 | 209.2 | 210.4 | 172.1 | 260.0 | 15,082,974 | 220.94 | 8.96% |
| 2025-09-16 | 0 | 192.0 | 192.0 | 192.1 | 165.0 | 679.5 | 12,455,760 | 4,542,872,124 | 364.72 | 192.0 | 192.0 | 192.1 | 165.0 | 679.5 | 12,455,760 | 364.72 | -53.73% |
| 2025-09-15 | 0 | 415.0 | 410.0 | 415.0 | 157.1 | 431.4 | 14,433,776 | 3,705,885,929 | 256.75 | 415.0 | 410.0 | 415.0 | 157.1 | 431.4 | 14,433,776 | 256.75 | 115.58% |
| 2025-09-12 | 0 | 192.5 | 190.0 | 192.5 | 108.9 | 251.4 | 14,299,684 | 2,613,009,984 | 182.73 | 192.5 | 190.0 | 192.5 | 108.9 | 251.4 | 14,299,684 | 182.73 | 77.09% |
| 2025-09-11 | 0 | 108.7 | 108.7 | 108.8 | 82.95 | 117.1 | 5,716,902 | 592,118,665 | 103.57 | 108.7 | 108.7 | 108.8 | 82.95 | 117.1 | 5,716,902 | 103.57 | 20.78% |
| 2025-09-10 | 0 | 90.00 | 89.95 | 90.00 | 70.70 | 104.0 | 6,574,865 | 592,439,128 | 90.107 | 90.00 | 89.95 | 90.00 | 70.70 | 104.0 | 6,574,865 | 90.107 | 27.57% |
| 2025-09-09 | 0 | 70.55 | 70.50 | 70.95 | 70.20 | 78.70 | 690,000 | 50,815,083 | 73.645 | 70.55 | 70.50 | 70.95 | 70.20 | 78.70 | 690,000 | 73.645 | -6.93% |
| 2025-09-08 | 0 | 75.80 | 75.05 | 75.80 | 63.65 | 78.90 | 2,658,720 | 195,686,605 | 73.602 | 75.80 | 75.05 | 75.80 | 63.65 | 78.90 | 2,658,720 | 73.602 | 20.13% |
| 2025-09-05 | 0 | 63.10 | 63.00 | 63.10 | 59.90 | 64.80 | 209,000 | 13,101,375 | 62.686 | 63.10 | 63.00 | 63.10 | 59.90 | 64.80 | 209,000 | 62.686 | 5.43% |
| 2025-09-04 | 0 | 59.85 | 59.80 | 59.90 | 56.75 | 61.00 | 106,000 | 6,242,237 | 58.889 | 59.85 | 59.80 | 59.90 | 56.75 | 61.00 | 106,000 | 58.889 | -0.33% |
| 2025-09-03 | 0 | 60.05 | 60.05 | 60.50 | 59.00 | 63.00 | 124,000 | 7,510,475 | 60.568 | 60.05 | 60.05 | 60.50 | 59.00 | 63.00 | 124,000 | 60.568 | -4.98% |
| 2025-09-02 | 0 | 63.20 | 63.15 | 63.20 | 58.35 | 63.90 | 180,600 | 11,043,438 | 61.149 | 63.20 | 63.15 | 63.20 | 58.35 | 63.90 | 180,600 | 61.149 | 8.97% |
| 2025-09-01 | 0 | 58.00 | 57.95 | 58.00 | 54.15 | 58.95 | 166,580 | 9,555,448 | 57.363 | 58.00 | 57.95 | 58.00 | 54.15 | 58.95 | 166,580 | 57.363 | 7.11% |
| 2025-08-29 | 0 | 54.15 | 54.15 | 54.45 | 49.50 | 55.60 | 198,500 | 10,692,000 | 53.864 | 54.15 | 54.15 | 54.45 | 49.50 | 55.60 | 198,500 | 53.864 | 6.18% |
| 2025-08-28 | 0 | 51.00 | 50.95 | 51.90 | 50.05 | 53.75 | 145,000 | 7,468,300 | 51.506 | 51.00 | 50.95 | 51.90 | 50.05 | 53.75 | 145,000 | 51.506 | -5.12% |
| 2025-08-27 | 0 | 53.75 | 53.70 | 53.80 | 51.35 | 54.80 | 110,060 | 5,828,863 | 52.961 | 53.75 | 53.70 | 53.80 | 51.35 | 54.80 | 110,060 | 52.961 | 0.09% |
| 2025-08-26 | 0 | 53.70 | 53.60 | 53.75 | 48.66 | 54.05 | 281,580 | 14,538,592 | 51.632 | 53.70 | 53.60 | 53.75 | 48.66 | 54.05 | 281,580 | 51.632 | -0.09% |
| 2025-08-25 | 0 | 53.75 | 53.70 | 53.75 | 51.90 | 56.50 | 297,000 | 16,091,450 | 54.180 | 53.75 | 53.70 | 53.75 | 51.90 | 56.50 | 297,000 | 54.180 | -1.83% |
| 2025-08-22 | 0 | 54.75 | 54.70 | 54.75 | 53.00 | 57.20 | 170,560 | 9,273,795 | 54.373 | 54.75 | 54.70 | 54.75 | 53.00 | 57.20 | 170,560 | 54.373 | -0.09% |
| 2025-08-21 | 0 | 54.80 | 53.40 | 54.05 | 51.40 | 55.45 | 119,500 | 6,495,000 | 54.351 | 54.80 | 53.40 | 54.05 | 51.40 | 55.45 | 119,500 | 54.351 | 6.61% |
| 2025-08-20 | 0 | 51.40 | 51.40 | 51.75 | 50.45 | 52.75 | 138,500 | 7,138,550 | 51.542 | 51.40 | 51.40 | 51.75 | 50.45 | 52.75 | 138,500 | 51.542 | -0.58% |
| 2025-08-19 | 0 | 51.70 | 51.70 | 52.25 | 51.35 | 58.05 | 230,500 | 12,502,291 | 54.240 | 51.70 | 51.70 | 52.25 | 51.35 | 58.05 | 230,500 | 54.240 | -4.26% |
| 2025-08-18 | 0 | 54.00 | 54.00 | 54.05 | 49.00 | 55.40 | 125,500 | 6,714,057 | 53.498 | 54.00 | 54.00 | 54.05 | 49.00 | 55.40 | 125,500 | 53.498 | 6.93% |
| 2025-08-15 | 0 | 50.50 | 49.30 | 50.50 | 47.88 | 50.50 | 98,500 | 4,839,945 | 49.136 | 50.50 | 49.30 | 50.50 | 47.88 | 50.50 | 98,500 | 49.136 | 5.65% |
| 2025-08-14 | 0 | 47.80 | 47.78 | 47.80 | 47.02 | 52.10 | 220,000 | 10,715,495 | 48.707 | 47.80 | 47.78 | 47.80 | 47.02 | 52.10 | 220,000 | 48.707 | -6.27% |
| 2025-08-13 | 0 | 51.00 | 50.40 | 51.00 | 47.00 | 51.25 | 147,620 | 7,350,543 | 49.794 | 51.00 | 50.40 | 51.00 | 47.00 | 51.25 | 147,620 | 49.794 | 5.63% |
| 2025-08-12 | 0 | 48.28 | 47.80 | 48.28 | 41.78 | 48.50 | 213,000 | 9,838,493 | 46.190 | 48.28 | 47.80 | 48.28 | 41.78 | 48.50 | 213,000 | 46.190 | 12.17% |
| 2025-08-11 | 0 | 43.04 | 42.78 | 43.04 | 41.70 | 43.16 | 82,000 | 3,481,230 | 42.454 | 43.04 | 42.78 | 43.04 | 41.70 | 43.16 | 82,000 | 42.454 | -1.91% |
| 2025-08-08 | 0 | 43.88 | 43.88 | 44.52 | 43.00 | 45.14 | 68,500 | 3,041,170 | 44.397 | 43.88 | 43.88 | 44.52 | 43.00 | 45.14 | 68,500 | 44.397 | -0.05% |
| 2025-08-07 | 0 | 43.90 | 43.66 | 43.90 | 42.00 | 44.00 | 66,000 | 2,816,060 | 42.668 | 43.90 | 43.66 | 43.90 | 42.00 | 44.00 | 66,000 | 42.668 | 0.60% |
| 2025-08-06 | 0 | 43.64 | 43.28 | 43.64 | 43.00 | 45.80 | 142,500 | 6,303,750 | 44.237 | 43.64 | 43.28 | 43.64 | 43.00 | 45.80 | 142,500 | 44.237 | 0.46% |
| 2025-08-05 | 0 | 43.44 | 43.42 | 43.44 | 40.92 | 43.46 | 102,000 | 4,363,040 | 42.775 | 43.44 | 43.42 | 43.44 | 40.92 | 43.46 | 102,000 | 42.775 | 2.21% |
| 2025-08-04 | 0 | 42.50 | 42.48 | 42.50 | 38.54 | 42.50 | 132,300 | 5,432,516 | 41.062 | 42.50 | 42.48 | 42.50 | 38.54 | 42.50 | 132,300 | 41.062 | 10.53% |
| 2025-08-01 | 0 | 38.45 | 38.10 | 38.45 | 37.35 | 39.05 | 146,500 | 5,604,450 | 38.256 | 38.45 | 38.10 | 38.45 | 37.35 | 39.05 | 146,500 | 38.256 | 1.32% |
| 2025-07-31 | 0 | 37.95 | 37.95 | 38.80 | 37.65 | 40.15 | 115,300 | 4,432,494 | 38.443 | 37.95 | 37.95 | 38.80 | 37.65 | 40.15 | 115,300 | 38.443 | -3.92% |
| 2025-07-30 | 0 | 39.50 | 39.30 | 39.50 | 38.75 | 41.15 | 196,500 | 7,803,875 | 39.714 | 39.50 | 39.30 | 39.50 | 38.75 | 41.15 | 196,500 | 39.714 | -3.42% |
| 2025-07-29 | 0 | 40.90 | 40.90 | 40.95 | 38.45 | 41.00 | 206,200 | 8,284,880 | 40.179 | 40.90 | 40.90 | 40.95 | 38.45 | 41.00 | 206,200 | 40.179 | 6.37% |
| 2025-07-28 | 0 | 38.45 | 38.30 | 38.45 | 36.10 | 39.35 | 286,500 | 10,855,625 | 37.890 | 38.45 | 38.30 | 38.45 | 36.10 | 39.35 | 286,500 | 37.890 | 3.22% |
| 2025-07-25 | 0 | 37.25 | 37.20 | 37.25 | 31.65 | 37.30 | 627,321 | 21,719,548 | 34.623 | 37.25 | 37.20 | 37.25 | 31.65 | 37.30 | 627,321 | 34.623 | 16.41% |
| 2025-07-24 | 0 | 32.00 | 32.00 | 32.05 | 29.60 | 32.25 | 908,200 | 27,831,400 | 30.645 | 32.00 | 32.00 | 32.05 | 29.60 | 32.25 | 908,200 | 30.645 | 1.91% |
| 2025-07-23 | 0 | 31.40 | 31.35 | 31.40 | 30.80 | 31.60 | 81,500 | 2,540,100 | 31.167 | 31.40 | 31.35 | 31.40 | 30.80 | 31.60 | 81,500 | 31.167 | 0.32% |
| 2025-07-22 | 0 | 31.30 | 31.20 | 31.30 | 31.00 | 32.50 | 168,500 | 5,312,975 | 31.531 | 31.30 | 31.20 | 31.30 | 31.00 | 32.50 | 168,500 | 31.531 | -1.57% |
| 2025-07-21 | 0 | 31.80 | 31.60 | 31.80 | 30.80 | 34.05 | 353,501 | 11,158,986 | 31.567 | 31.80 | 31.60 | 31.80 | 30.80 | 34.05 | 353,501 | 31.567 | -4.36% |
| 2025-07-18 | 0 | 33.25 | 32.80 | 33.25 | 31.50 | 33.45 | 230,500 | 7,524,925 | 32.646 | 33.25 | 32.80 | 33.25 | 31.50 | 33.45 | 230,500 | 32.646 | 3.74% |
| 2025-07-17 | 0 | 32.05 | 31.90 | 32.05 | 31.15 | 32.50 | 202,010 | 6,417,723 | 31.769 | 32.05 | 31.90 | 32.05 | 31.15 | 32.50 | 202,010 | 31.769 | 0.79% |
| 2025-07-16 | 0 | 31.80 | 31.00 | 31.80 | 30.75 | 32.95 | 230,500 | 7,290,225 | 31.628 | 31.80 | 31.00 | 31.80 | 30.75 | 32.95 | 230,500 | 31.628 | 0.32% |
| 2025-07-15 | 0 | 31.70 | 31.65 | 31.70 | 28.95 | 31.70 | 301,000 | 9,258,725 | 30.760 | 31.70 | 31.65 | 31.70 | 28.95 | 31.70 | 301,000 | 30.760 | 7.82% |
| 2025-07-14 | 0 | 29.40 | 29.00 | 29.40 | 29.00 | 29.75 | 144,500 | 4,226,350 | 29.248 | 29.40 | 29.00 | 29.40 | 29.00 | 29.75 | 144,500 | 29.248 | -2.00% |
| 2025-07-11 | 0 | 30.00 | 29.85 | 30.00 | 29.05 | 30.45 | 209,500 | 6,197,150 | 29.581 | 30.00 | 29.85 | 30.00 | 29.05 | 30.45 | 209,500 | 29.581 | 0.00% |
| 2025-07-10 | 0 | 30.00 | 29.95 | 30.00 | 29.50 | 31.30 | 255,000 | 7,681,875 | 30.125 | 30.00 | 29.95 | 30.00 | 29.50 | 31.30 | 255,000 | 30.125 | -2.76% |
| 2025-07-09 | 0 | 30.85 | 30.60 | 30.85 | 29.30 | 32.40 | 450,000 | 13,911,525 | 30.915 | 30.85 | 30.60 | 30.85 | 29.30 | 32.40 | 450,000 | 30.915 | 1.15% |
| 2025-07-08 | 0 | 30.50 | 30.50 | 30.60 | 30.50 | 32.60 | 356,000 | 11,180,450 | 31.406 | 30.50 | 30.50 | 30.60 | 30.50 | 32.60 | 356,000 | 31.406 | -6.15% |
| 2025-07-07 | 0 | 32.50 | 32.30 | 32.50 | 31.50 | 35.00 | 438,200 | 14,336,225 | 32.716 | 32.50 | 32.30 | 32.50 | 31.50 | 35.00 | 438,200 | 32.716 | -4.27% |
| 2025-07-04 | 0 | 33.95 | 33.95 | 34.00 | 28.40 | 34.75 | 887,100 | 28,531,632 | 32.163 | 33.95 | 33.95 | 34.00 | 28.40 | 34.75 | 887,100 | 32.163 | 16.87% |
| 2025-07-03 | 0 | 29.05 | 29.00 | 29.05 | 24.40 | 29.05 | 656,300 | 17,959,955 | 27.365 | 29.05 | 29.00 | 29.05 | 24.40 | 29.05 | 656,300 | 27.365 | 4.68% |
| 2025-07-02 | 0 | 27.75 | 27.70 | 27.75 | 27.60 | 31.50 | 744,000 | 21,353,397 | 28.701 | 27.75 | 27.70 | 27.75 | 27.60 | 31.50 | 744,000 | 28.701 | -7.96% |
| 2025-06-30 | 0 | 30.15 | 30.15 | 30.50 | 27.90 | 30.70 | 1,218,500 | 35,937,625 | 29.493 | 30.15 | 30.15 | 30.50 | 27.90 | 30.70 | 1,218,500 | 29.493 | 8.65% |
| 2025-06-27 | 0 | 27.75 | 27.55 | 27.75 | 25.50 | 28.50 | 1,417,200 | 38,131,700 | 26.906 | 27.75 | 27.55 | 27.75 | 25.50 | 28.50 | 1,417,200 | 26.906 | 5.51% |
| 2025-06-26 | 0 | 26.30 | 26.25 | 26.30 | 24.45 | 26.30 | 1,191,500 | 30,357,825 | 25.479 | 26.30 | 26.25 | 26.30 | 24.45 | 26.30 | 1,191,500 | 25.479 | 5.20% |
| 2025-06-25 | 0 | 25.00 | 25.00 | 25.05 | 23.80 | 25.30 | 1,462,700 | 36,132,785 | 24.703 | 25.00 | 25.00 | 25.05 | 23.80 | 25.30 | 1,462,700 | 24.703 | 3.31% |
| 2025-06-24 | 0 | 24.20 | 24.15 | 24.20 | 23.20 | 25.15 | 2,564,500 | 61,922,875 | 24.146 | 24.20 | 24.15 | 24.20 | 23.20 | 25.15 | 2,564,500 | 24.146 | 2.98% |
| 2025-06-23 | 0 | 23.50 | 23.50 | 23.70 | 20.20 | 24.00 | 8,541,000 | 191,298,436 | 22.398 | 23.50 | 23.50 | 23.70 | 20.20 | 24.00 | 8,541,000 | 22.398 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy