CaoCao Inc.: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02643 | 2025-06-25 |
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 | 29.20 | 29.20 | 29.30 | 29.14 | 32.48 | 5,264,085 | 158,803,847 | 30.167 | 29.20 | 29.20 | 29.30 | 29.14 | 32.48 | 5,264,085 | 30.167 | -1.82% |
| 2025-12-23 | 0 | 29.74 | 29.74 | 29.82 | 29.66 | 31.42 | 785,400 | 23,691,273 | 30.165 | 29.74 | 29.74 | 29.82 | 29.66 | 31.42 | 785,400 | 30.165 | -4.37% |
| 2025-12-22 | 0 | 31.10 | 31.10 | 31.22 | 30.02 | 32.88 | 1,613,200 | 50,702,600 | 31.430 | 31.10 | 31.10 | 31.22 | 30.02 | 32.88 | 1,613,200 | 31.430 | 1.83% |
| 2025-12-19 | 0 | 30.54 | 30.50 | 30.54 | 28.40 | 30.74 | 3,335,600 | 100,089,154 | 30.006 | 30.54 | 30.50 | 30.54 | 28.40 | 30.74 | 3,335,600 | 30.006 | 5.46% |
| 2025-12-18 | 0 | 28.96 | 28.94 | 28.96 | 28.88 | 33.00 | 6,227,400 | 190,425,582 | 30.579 | 28.96 | 28.94 | 28.96 | 28.88 | 33.00 | 6,227,400 | 30.579 | -12.35% |
| 2025-12-17 | 0 | 33.04 | 32.90 | 33.04 | 32.46 | 34.48 | 2,270,100 | 75,582,746 | 33.295 | 33.04 | 32.90 | 33.04 | 32.46 | 34.48 | 2,270,100 | 33.295 | 0.73% |
| 2025-12-16 | 0 | 32.80 | 32.80 | 32.82 | 32.80 | 37.78 | 3,388,242 | 116,585,903 | 34.409 | 32.80 | 32.80 | 32.82 | 32.80 | 37.78 | 3,388,242 | 34.409 | -11.35% |
| 2025-12-15 | 0 | 37.00 | 37.00 | 37.02 | 35.84 | 42.64 | 4,243,700 | 160,410,051 | 37.800 | 37.00 | 37.00 | 37.02 | 35.84 | 42.64 | 4,243,700 | 37.800 | -10.71% |
| 2025-12-12 | 0 | 41.44 | 41.20 | 41.44 | 41.44 | 47.44 | 4,181,300 | 182,431,481 | 43.630 | 41.44 | 41.20 | 41.44 | 41.44 | 47.44 | 4,181,300 | 43.630 | -11.11% |
| 2025-12-11 | 0 | 46.62 | 46.54 | 46.62 | 46.28 | 49.40 | 1,786,100 | 85,801,348 | 48.038 | 46.62 | 46.54 | 46.62 | 46.28 | 49.40 | 1,786,100 | 48.038 | -3.36% |
| 2025-12-10 | 0 | 48.24 | 48.20 | 48.24 | 47.22 | 51.80 | 1,173,400 | 57,079,800 | 48.645 | 48.24 | 48.20 | 48.24 | 47.22 | 51.80 | 1,173,400 | 48.645 | -5.32% |
| 2025-12-09 | 0 | 50.95 | 50.40 | 50.95 | 49.60 | 55.55 | 1,462,100 | 76,401,809 | 52.255 | 50.95 | 50.40 | 50.95 | 49.60 | 55.55 | 1,462,100 | 52.255 | -2.58% |
| 2025-12-08 | 0 | 52.30 | 52.10 | 52.30 | 50.70 | 53.00 | 2,922,200 | 150,947,089 | 51.655 | 52.30 | 52.10 | 52.30 | 50.70 | 53.00 | 2,922,200 | 51.655 | 0.97% |
| 2025-12-05 | 0 | 51.80 | 51.60 | 51.80 | 49.70 | 52.20 | 2,526,600 | 129,821,429 | 51.382 | 51.80 | 51.60 | 51.80 | 49.70 | 52.20 | 2,526,600 | 51.382 | 4.23% |
| 2025-12-04 | 0 | 49.70 | 49.66 | 49.70 | 45.70 | 50.40 | 1,881,700 | 91,453,317 | 48.601 | 49.70 | 49.66 | 49.70 | 45.70 | 50.40 | 1,881,700 | 48.601 | 8.33% |
| 2025-12-03 | 0 | 45.88 | 45.68 | 45.88 | 45.56 | 48.50 | 395,200 | 18,417,440 | 46.603 | 45.88 | 45.68 | 45.88 | 45.56 | 48.50 | 395,200 | 46.603 | -3.29% |
| 2025-12-02 | 0 | 47.44 | 47.30 | 47.44 | 47.18 | 49.90 | 1,510,600 | 72,690,884 | 48.121 | 47.44 | 47.30 | 47.44 | 47.18 | 49.90 | 1,510,600 | 48.121 | -0.88% |
| 2025-12-01 | 0 | 47.86 | 47.60 | 47.86 | 45.26 | 48.30 | 1,978,800 | 92,374,149 | 46.682 | 47.86 | 47.60 | 47.86 | 45.26 | 48.30 | 1,978,800 | 46.682 | 6.03% |
| 2025-11-28 | 0 | 45.14 | 45.14 | 45.30 | 44.20 | 45.86 | 1,012,000 | 45,338,568 | 44.801 | 45.14 | 45.14 | 45.30 | 44.20 | 45.86 | 1,012,000 | 44.801 | 1.94% |
| 2025-11-27 | 0 | 44.28 | 44.26 | 44.28 | 44.12 | 46.78 | 950,500 | 42,862,750 | 45.095 | 44.28 | 44.26 | 44.28 | 44.12 | 46.78 | 950,500 | 45.095 | -3.45% |
| 2025-11-26 | 0 | 45.86 | 45.80 | 45.86 | 45.68 | 47.16 | 979,200 | 45,583,010 | 46.551 | 45.86 | 45.80 | 45.86 | 45.68 | 47.16 | 979,200 | 46.551 | -2.63% |
| 2025-11-25 | 0 | 47.10 | 47.08 | 47.10 | 46.98 | 48.60 | 866,085 | 41,363,647 | 47.759 | 47.10 | 47.08 | 47.10 | 46.98 | 48.60 | 866,085 | 47.759 | -2.08% |
| 2025-11-24 | 0 | 48.10 | 47.92 | 48.10 | 47.70 | 48.78 | 959,200 | 46,234,068 | 48.201 | 48.10 | 47.92 | 48.10 | 47.70 | 48.78 | 959,200 | 48.201 | 1.09% |
| 2025-11-21 | 0 | 47.58 | 47.28 | 47.58 | 46.50 | 48.38 | 842,100 | 40,058,515 | 47.570 | 47.58 | 47.28 | 47.58 | 46.50 | 48.38 | 842,100 | 47.570 | -1.37% |
| 2025-11-20 | 0 | 48.24 | 48.16 | 48.24 | 47.94 | 49.78 | 513,800 | 25,013,048 | 48.682 | 48.24 | 48.16 | 48.24 | 47.94 | 49.78 | 513,800 | 48.682 | 0.37% |
| 2025-11-19 | 0 | 48.06 | 48.06 | 48.08 | 47.10 | 49.92 | 825,400 | 40,212,922 | 48.719 | 48.06 | 48.06 | 48.08 | 47.10 | 49.92 | 825,400 | 48.719 | 1.05% |
| 2025-11-18 | 0 | 47.56 | 47.40 | 47.50 | 47.30 | 48.98 | 837,300 | 39,880,774 | 47.630 | 47.56 | 47.40 | 47.50 | 47.30 | 48.98 | 837,300 | 47.630 | -2.02% |
| 2025-11-17 | 0 | 48.54 | 48.22 | 48.54 | 48.00 | 49.86 | 836,100 | 40,959,326 | 48.989 | 48.54 | 48.22 | 48.54 | 48.00 | 49.86 | 836,100 | 48.989 | -1.34% |
| 2025-11-14 | 0 | 49.20 | 49.08 | 49.20 | 48.50 | 49.78 | 835,851 | 41,085,097 | 49.154 | 49.20 | 49.08 | 49.20 | 48.50 | 49.78 | 835,851 | 49.154 | 1.44% |
| 2025-11-13 | 0 | 48.50 | 48.50 | 48.80 | 48.46 | 49.02 | 107,300 | 5,225,408 | 48.699 | 48.50 | 48.50 | 48.80 | 48.46 | 49.02 | 107,300 | 48.699 | -0.33% |
| 2025-11-12 | 0 | 48.66 | 48.66 | 48.72 | 48.24 | 51.60 | 877,750 | 43,394,393 | 49.438 | 48.66 | 48.66 | 48.72 | 48.24 | 51.60 | 877,750 | 49.438 | -5.05% |
| 2025-11-11 | 0 | 51.25 | 51.25 | 51.30 | 50.35 | 52.00 | 875,000 | 44,725,690 | 51.115 | 51.25 | 51.25 | 51.30 | 50.35 | 52.00 | 875,000 | 51.115 | 0.89% |
| 2025-11-10 | 0 | 50.80 | 50.75 | 50.80 | 49.02 | 53.00 | 963,699 | 49,592,185 | 51.460 | 50.80 | 50.75 | 50.80 | 49.02 | 53.00 | 963,699 | 51.460 | 2.50% |
| 2025-11-07 | 0 | 49.56 | 49.42 | 49.54 | 48.38 | 50.10 | 610,000 | 30,255,795 | 49.600 | 49.56 | 49.42 | 49.54 | 48.38 | 50.10 | 610,000 | 49.600 | 0.28% |
| 2025-11-06 | 0 | 49.42 | 49.32 | 49.42 | 46.30 | 50.20 | 486,000 | 23,695,224 | 48.756 | 49.42 | 49.32 | 49.42 | 46.30 | 50.20 | 486,000 | 48.756 | 5.60% |
| 2025-11-05 | 0 | 46.80 | 46.80 | 46.98 | 46.50 | 47.90 | 399,406 | 18,346,502 | 45.934 | 46.80 | 46.80 | 46.98 | 46.50 | 47.90 | 399,406 | 45.934 | -2.30% |
| 2025-11-04 | 0 | 47.90 | 47.88 | 47.90 | 47.70 | 49.88 | 496,400 | 24,183,680 | 48.718 | 47.90 | 47.88 | 47.90 | 47.70 | 49.88 | 496,400 | 48.718 | -2.72% |
| 2025-11-03 | 0 | 49.24 | 49.24 | 49.36 | 47.98 | 49.82 | 854,100 | 41,941,260 | 49.106 | 49.24 | 49.24 | 49.36 | 47.98 | 49.82 | 854,100 | 49.106 | 0.65% |
| 2025-10-31 | 0 | 48.92 | 48.88 | 49.10 | 48.20 | 50.00 | 328,800 | 16,116,452 | 49.016 | 48.92 | 48.88 | 49.10 | 48.20 | 50.00 | 328,800 | 49.016 | -0.53% |
| 2025-10-30 | 0 | 49.18 | 49.16 | 49.22 | 48.90 | 49.66 | 458,300 | 22,607,782 | 49.330 | 49.18 | 49.16 | 49.22 | 48.90 | 49.66 | 458,300 | 49.330 | -0.85% |
| 2025-10-28 | 0 | 49.60 | 49.54 | 49.60 | 49.50 | 51.55 | 848,900 | 42,727,842 | 50.333 | 49.60 | 49.54 | 49.60 | 49.50 | 51.55 | 848,900 | 50.333 | -3.13% |
| 2025-10-27 | 0 | 51.20 | 51.20 | 51.35 | 50.85 | 52.25 | 837,800 | 43,027,780 | 51.358 | 51.20 | 51.20 | 51.35 | 50.85 | 52.25 | 837,800 | 51.358 | -0.49% |
| 2025-10-24 | 0 | 51.45 | 51.45 | 51.65 | 51.45 | 53.20 | 847,000 | 44,034,257 | 51.988 | 51.45 | 51.45 | 51.65 | 51.45 | 53.20 | 847,000 | 51.988 | -1.72% |
| 2025-10-23 | 0 | 52.35 | 52.15 | 52.35 | 48.80 | 52.75 | 897,900 | 46,078,254 | 51.318 | 52.35 | 52.15 | 52.35 | 48.80 | 52.75 | 897,900 | 51.318 | 2.65% |
| 2025-10-22 | 0 | 51.00 | 50.80 | 51.00 | 48.40 | 52.00 | 1,155,100 | 57,514,220 | 49.792 | 51.00 | 50.80 | 51.00 | 48.40 | 52.00 | 1,155,100 | 49.792 | 3.70% |
| 2025-10-21 | 0 | 49.18 | 49.08 | 49.20 | 48.28 | 50.30 | 937,300 | 46,202,065 | 49.293 | 49.18 | 49.08 | 49.20 | 48.28 | 50.30 | 937,300 | 49.293 | 1.19% |
| 2025-10-20 | 0 | 48.60 | 48.60 | 48.76 | 46.48 | 49.34 | 1,043,900 | 50,139,628 | 48.031 | 48.60 | 48.60 | 48.76 | 46.48 | 49.34 | 1,043,900 | 48.031 | 4.65% |
| 2025-10-17 | 0 | 46.44 | 46.42 | 46.44 | 46.30 | 49.02 | 573,348 | 27,182,365 | 47.410 | 46.44 | 46.42 | 46.44 | 46.30 | 49.02 | 573,348 | 47.410 | -3.81% |
| 2025-10-16 | 0 | 48.28 | 48.28 | 48.38 | 48.00 | 49.50 | 688,300 | 33,458,371 | 48.610 | 48.28 | 48.28 | 48.38 | 48.00 | 49.50 | 688,300 | 48.610 | -1.79% |
| 2025-10-15 | 0 | 49.16 | 49.14 | 49.16 | 48.76 | 50.35 | 959,200 | 47,309,226 | 49.322 | 49.16 | 49.14 | 49.16 | 48.76 | 50.35 | 959,200 | 49.322 | 0.90% |
| 2025-10-14 | 0 | 48.72 | 48.42 | 48.72 | 48.00 | 49.50 | 572,652 | 28,006,541 | 48.907 | 48.72 | 48.42 | 48.72 | 48.00 | 49.50 | 572,652 | 48.907 | 0.83% |
| 2025-10-13 | 0 | 48.32 | 48.32 | 48.44 | 48.00 | 50.10 | 836,800 | 40,692,654 | 48.629 | 48.32 | 48.32 | 48.44 | 48.00 | 50.10 | 836,800 | 48.629 | -4.41% |
| 2025-10-10 | 0 | 50.55 | 50.55 | 50.65 | 50.40 | 53.70 | 1,159,600 | 60,429,950 | 52.113 | 50.55 | 50.55 | 50.65 | 50.40 | 53.70 | 1,159,600 | 52.113 | -1.56% |
| 2025-10-09 | 0 | 51.35 | 51.35 | 51.50 | 49.76 | 53.45 | 1,119,400 | 56,993,153 | 50.914 | 51.35 | 51.35 | 51.50 | 49.76 | 53.45 | 1,119,400 | 50.914 | 1.48% |
| 2025-10-08 | 0 | 50.60 | 50.05 | 50.60 | 49.42 | 50.95 | 167,700 | 8,383,583 | 49.992 | 50.60 | 50.05 | 50.60 | 49.42 | 50.95 | 167,700 | 49.992 | 0.00% |
| 2025-10-06 | 0 | 50.60 | 50.55 | 50.70 | 50.05 | 51.30 | 136,100 | 6,857,215 | 50.384 | 50.60 | 50.55 | 50.70 | 50.05 | 51.30 | 136,100 | 50.384 | -0.39% |
| 2025-10-03 | 0 | 50.80 | 50.80 | 51.05 | 50.30 | 52.05 | 397,600 | 20,204,445 | 50.816 | 50.80 | 50.80 | 51.05 | 50.30 | 52.05 | 397,600 | 50.816 | -1.74% |
| 2025-10-02 | 0 | 51.70 | 51.70 | 51.95 | 51.00 | 54.00 | 453,600 | 23,647,695 | 52.133 | 51.70 | 51.70 | 51.95 | 51.00 | 54.00 | 453,600 | 52.133 | -4.26% |
| 2025-09-30 | 0 | 54.00 | 53.70 | 54.00 | 49.48 | 54.30 | 2,405,900 | 124,275,257 | 51.654 | 54.00 | 53.70 | 54.00 | 49.48 | 54.30 | 2,405,900 | 51.654 | 7.89% |
| 2025-09-29 | 0 | 50.05 | 50.05 | 50.10 | 49.98 | 51.50 | 786,400 | 39,670,363 | 50.446 | 50.05 | 50.05 | 50.10 | 49.98 | 51.50 | 786,400 | 50.446 | -1.48% |
| 2025-09-26 | 0 | 50.80 | 50.50 | 50.80 | 49.70 | 52.25 | 2,408,900 | 121,840,588 | 50.579 | 50.80 | 50.50 | 50.80 | 49.70 | 52.25 | 2,408,900 | 50.579 | -0.97% |
| 2025-09-25 | 0 | 51.30 | 51.30 | 51.35 | 51.30 | 53.60 | 1,204,600 | 62,631,957 | 51.994 | 51.30 | 51.30 | 51.35 | 51.30 | 53.60 | 1,204,600 | 51.994 | -2.10% |
| 2025-09-24 | 0 | 52.40 | 52.35 | 52.40 | 51.80 | 54.85 | 1,831,700 | 96,949,122 | 52.928 | 52.40 | 52.35 | 52.40 | 51.80 | 54.85 | 1,831,700 | 52.928 | -0.19% |
| 2025-09-23 | 0 | 52.50 | 52.50 | 52.70 | 51.00 | 53.95 | 1,923,000 | 100,488,250 | 52.256 | 52.50 | 52.50 | 52.70 | 51.00 | 53.95 | 1,923,000 | 52.256 | 1.16% |
| 2025-09-22 | 0 | 51.90 | 51.90 | 51.95 | 51.45 | 53.80 | 1,415,800 | 73,868,836 | 52.175 | 51.90 | 51.90 | 51.95 | 51.45 | 53.80 | 1,415,800 | 52.175 | -3.17% |
| 2025-09-19 | 0 | 53.60 | 53.55 | 53.60 | 53.50 | 57.00 | 3,663,400 | 200,451,337 | 54.717 | 53.60 | 53.55 | 53.60 | 53.50 | 57.00 | 3,663,400 | 54.717 | -2.01% |
| 2025-09-18 | 0 | 54.70 | 54.70 | 54.75 | 54.40 | 57.80 | 3,610,000 | 201,316,710 | 55.766 | 54.70 | 54.70 | 54.75 | 54.40 | 57.80 | 3,610,000 | 55.766 | -3.95% |
| 2025-09-17 | 0 | 56.95 | 56.85 | 56.95 | 55.90 | 59.30 | 3,934,700 | 225,278,665 | 57.254 | 56.95 | 56.85 | 56.95 | 55.90 | 59.30 | 3,934,700 | 57.254 | -0.96% |
| 2025-09-16 | 0 | 57.50 | 57.25 | 57.50 | 54.00 | 60.00 | 5,984,200 | 341,222,181 | 57.021 | 57.50 | 57.25 | 57.50 | 54.00 | 60.00 | 5,984,200 | 57.021 | 1.59% |
| 2025-09-15 | 0 | 56.60 | 56.60 | 56.70 | 55.80 | 60.20 | 4,234,100 | 242,190,462 | 57.200 | 56.60 | 56.60 | 56.70 | 55.80 | 60.20 | 4,234,100 | 57.200 | -4.31% |
| 2025-09-12 | 0 | 59.15 | 59.15 | 59.20 | 55.30 | 64.25 | 9,128,300 | 547,986,875 | 60.032 | 59.15 | 59.15 | 59.20 | 55.30 | 64.25 | 9,128,300 | 60.032 | 5.44% |
| 2025-09-11 | 0 | 56.10 | 56.05 | 56.10 | 54.40 | 60.20 | 5,448,500 | 312,731,267 | 57.398 | 56.10 | 56.05 | 56.10 | 54.40 | 60.20 | 5,448,500 | 57.398 | 2.28% |
| 2025-09-10 | 0 | 54.85 | 54.85 | 54.90 | 50.95 | 58.05 | 6,409,900 | 345,806,300 | 53.949 | 54.85 | 54.85 | 54.90 | 50.95 | 58.05 | 6,409,900 | 53.949 | 2.05% |
| 2025-09-09 | 0 | 53.75 | 53.70 | 53.75 | 53.20 | 69.05 | 5,536,490 | 318,726,956 | 57.568 | 53.75 | 53.70 | 53.75 | 53.20 | 69.05 | 5,536,490 | 57.568 | -23.16% |
| 2025-09-08 | 0 | 69.95 | 69.20 | 69.95 | 65.85 | 88.70 | 4,993,200 | 371,949,015 | 74.491 | 69.95 | 69.20 | 69.95 | 65.85 | 88.70 | 4,993,200 | 74.491 | -12.07% |
| 2025-09-05 | 0 | 79.55 | 79.05 | 79.55 | 77.70 | 81.00 | 1,349,285 | 106,821,290 | 79.169 | 79.55 | 79.05 | 79.55 | 77.70 | 81.00 | 1,349,285 | 79.169 | 2.18% |
| 2025-09-04 | 0 | 77.85 | 77.80 | 77.85 | 77.15 | 81.55 | 855,400 | 67,273,040 | 78.645 | 77.85 | 77.80 | 77.85 | 77.15 | 81.55 | 855,400 | 78.645 | -4.65% |
| 2025-09-03 | 0 | 81.65 | 81.60 | 81.65 | 79.80 | 83.00 | 763,200 | 61,903,536 | 81.111 | 81.65 | 81.60 | 81.65 | 79.80 | 83.00 | 763,200 | 81.111 | 0.12% |
| 2025-09-02 | 0 | 81.55 | 81.55 | 81.60 | 76.60 | 81.70 | 1,125,640 | 88,461,173 | 78.587 | 81.55 | 81.55 | 81.60 | 76.60 | 81.70 | 1,125,640 | 78.587 | 2.26% |
| 2025-09-01 | 0 | 79.75 | 79.65 | 79.75 | 77.35 | 81.95 | 793,400 | 63,334,150 | 79.826 | 79.75 | 79.65 | 79.75 | 77.35 | 81.95 | 793,400 | 79.826 | -0.44% |
| 2025-08-29 | 0 | 80.10 | 80.10 | 80.20 | 79.05 | 83.40 | 910,100 | 73,624,457 | 80.897 | 80.10 | 80.10 | 80.20 | 79.05 | 83.40 | 910,100 | 80.897 | -2.55% |
| 2025-08-28 | 0 | 82.20 | 82.10 | 82.20 | 79.50 | 85.20 | 1,094,100 | 89,858,435 | 82.130 | 82.20 | 82.10 | 82.20 | 79.50 | 85.20 | 1,094,100 | 82.130 | -1.56% |
| 2025-08-27 | 0 | 83.50 | 83.50 | 83.65 | 80.45 | 92.50 | 2,144,400 | 184,427,935 | 86.004 | 83.50 | 83.50 | 83.65 | 80.45 | 92.50 | 2,144,400 | 86.004 | 2.77% |
| 2025-08-26 | 0 | 81.25 | 80.85 | 81.25 | 78.90 | 82.90 | 974,600 | 79,299,885 | 81.367 | 81.25 | 80.85 | 81.25 | 78.90 | 82.90 | 974,600 | 81.367 | 1.88% |
| 2025-08-25 | 0 | 79.75 | 79.00 | 79.75 | 77.50 | 82.50 | 1,357,000 | 108,566,341 | 80.005 | 79.75 | 79.00 | 79.75 | 77.50 | 82.50 | 1,357,000 | 80.005 | 3.17% |
| 2025-08-22 | 0 | 77.30 | 77.30 | 77.40 | 71.60 | 78.20 | 1,330,200 | 101,047,625 | 75.964 | 77.30 | 77.30 | 77.40 | 71.60 | 78.20 | 1,330,200 | 75.964 | 8.80% |
| 2025-08-21 | 0 | 71.05 | 71.05 | 71.60 | 63.20 | 72.00 | 1,288,660 | 88,594,612 | 68.749 | 71.05 | 71.05 | 71.60 | 63.20 | 72.00 | 1,288,660 | 68.749 | 2.38% |
| 2025-08-20 | 0 | 69.40 | 69.15 | 69.40 | 68.10 | 73.75 | 748,000 | 52,584,150 | 70.300 | 69.40 | 69.15 | 69.40 | 68.10 | 73.75 | 748,000 | 70.300 | -2.25% |
| 2025-08-19 | 0 | 71.00 | 70.55 | 71.00 | 69.00 | 73.50 | 889,900 | 63,544,660 | 71.407 | 71.00 | 70.55 | 71.00 | 69.00 | 73.50 | 889,900 | 71.407 | 0.14% |
| 2025-08-18 | 0 | 70.90 | 70.85 | 70.90 | 61.30 | 71.00 | 1,276,785 | 84,595,660 | 66.257 | 70.90 | 70.85 | 70.90 | 61.30 | 71.00 | 1,276,785 | 66.257 | 15.66% |
| 2025-08-15 | 0 | 61.30 | 61.30 | 61.50 | 60.65 | 66.10 | 999,900 | 62,836,515 | 62.843 | 61.30 | 61.30 | 61.50 | 60.65 | 66.10 | 999,900 | 62.843 | -7.26% |
| 2025-08-14 | 0 | 66.10 | 65.90 | 66.10 | 59.90 | 66.40 | 919,510 | 57,979,917 | 63.055 | 66.10 | 65.90 | 66.10 | 59.90 | 66.40 | 919,510 | 63.055 | 9.62% |
| 2025-08-13 | 0 | 60.30 | 60.15 | 60.30 | 58.55 | 62.80 | 399,700 | 24,297,508 | 60.789 | 60.30 | 60.15 | 60.30 | 58.55 | 62.80 | 399,700 | 60.789 | 2.20% |
| 2025-08-12 | 0 | 59.00 | 58.80 | 59.00 | 57.25 | 60.90 | 863,900 | 50,812,403 | 58.817 | 59.00 | 58.80 | 59.00 | 57.25 | 60.90 | 863,900 | 58.817 | 0.08% |
| 2025-08-11 | 0 | 58.95 | 58.80 | 58.95 | 56.50 | 61.75 | 1,525,800 | 90,388,927 | 59.240 | 58.95 | 58.80 | 58.95 | 56.50 | 61.75 | 1,525,800 | 59.240 | 3.69% |
| 2025-08-08 | 0 | 56.85 | 56.80 | 56.85 | 55.00 | 59.00 | 2,063,900 | 116,586,627 | 56.489 | 56.85 | 56.80 | 56.85 | 55.00 | 59.00 | 2,063,900 | 56.489 | -2.49% |
| 2025-08-07 | 0 | 58.30 | 58.25 | 58.30 | 49.78 | 61.50 | 2,265,700 | 128,159,653 | 56.565 | 58.30 | 58.25 | 58.30 | 49.78 | 61.50 | 2,265,700 | 56.565 | 18.11% |
| 2025-08-06 | 0 | 49.36 | 49.30 | 49.36 | 47.86 | 52.85 | 875,100 | 43,585,272 | 49.806 | 49.36 | 49.30 | 49.36 | 47.86 | 52.85 | 875,100 | 49.806 | -1.28% |
| 2025-08-05 | 0 | 50.00 | 50.00 | 50.15 | 47.22 | 52.10 | 1,378,700 | 69,131,283 | 50.142 | 50.00 | 50.00 | 50.15 | 47.22 | 52.10 | 1,378,700 | 50.142 | 4.82% |
| 2025-08-04 | 0 | 47.70 | 47.60 | 47.70 | 43.50 | 47.86 | 1,207,200 | 56,461,454 | 46.771 | 47.70 | 47.60 | 47.70 | 43.50 | 47.86 | 1,207,200 | 46.771 | 9.15% |
| 2025-08-01 | 0 | 43.70 | 43.65 | 43.70 | 41.90 | 45.30 | 1,302,430 | 57,527,305 | 44.169 | 43.70 | 43.65 | 43.70 | 41.90 | 45.30 | 1,302,430 | 44.169 | 3.19% |
| 2025-07-31 | 0 | 42.35 | 42.30 | 42.35 | 41.80 | 43.30 | 475,700 | 20,119,545 | 42.295 | 42.35 | 42.30 | 42.35 | 41.80 | 43.30 | 475,700 | 42.295 | -1.17% |
| 2025-07-30 | 0 | 42.85 | 42.80 | 42.85 | 41.35 | 43.25 | 747,100 | 31,792,005 | 42.554 | 42.85 | 42.80 | 42.85 | 41.35 | 43.25 | 747,100 | 42.554 | 1.30% |
| 2025-07-29 | 0 | 42.30 | 42.20 | 42.30 | 41.90 | 43.20 | 737,800 | 31,414,205 | 42.578 | 42.30 | 42.20 | 42.30 | 41.90 | 43.20 | 737,800 | 42.578 | 0.36% |
| 2025-07-28 | 0 | 42.15 | 42.10 | 42.15 | 40.05 | 42.40 | 715,300 | 29,847,180 | 41.727 | 42.15 | 42.10 | 42.15 | 40.05 | 42.40 | 715,300 | 41.727 | 4.20% |
| 2025-07-25 | 0 | 40.45 | 40.45 | 40.65 | 40.40 | 41.15 | 253,800 | 10,325,590 | 40.684 | 40.45 | 40.45 | 40.65 | 40.40 | 41.15 | 253,800 | 40.684 | -1.70% |
| 2025-07-24 | 0 | 41.15 | 41.15 | 41.30 | 39.55 | 41.45 | 570,000 | 23,315,535 | 40.904 | 41.15 | 41.15 | 41.30 | 39.55 | 41.45 | 570,000 | 40.904 | -0.36% |
| 2025-07-23 | 0 | 41.30 | 41.00 | 41.30 | 39.50 | 41.80 | 1,315,400 | 54,161,895 | 41.175 | 41.30 | 41.00 | 41.30 | 39.50 | 41.80 | 1,315,400 | 41.175 | 4.56% |
| 2025-07-22 | 0 | 39.50 | 39.50 | 39.55 | 38.35 | 39.75 | 612,200 | 24,051,940 | 39.288 | 39.50 | 39.50 | 39.55 | 38.35 | 39.75 | 612,200 | 39.288 | 0.64% |
| 2025-07-21 | 0 | 39.25 | 39.10 | 39.25 | 38.00 | 39.50 | 671,100 | 26,182,110 | 39.014 | 39.25 | 39.10 | 39.25 | 38.00 | 39.50 | 671,100 | 39.014 | 3.29% |
| 2025-07-18 | 0 | 38.00 | 37.80 | 38.00 | 36.50 | 38.00 | 625,500 | 23,405,315 | 37.419 | 38.00 | 37.80 | 38.00 | 36.50 | 38.00 | 625,500 | 37.419 | 2.70% |
| 2025-07-17 | 0 | 37.00 | 36.85 | 37.00 | 35.90 | 38.10 | 676,600 | 25,088,706 | 37.081 | 37.00 | 36.85 | 37.00 | 35.90 | 38.10 | 676,600 | 37.081 | 1.65% |
| 2025-07-16 | 0 | 36.40 | 36.30 | 36.40 | 34.65 | 36.90 | 858,960 | 31,036,256 | 36.132 | 36.40 | 36.30 | 36.40 | 34.65 | 36.90 | 858,960 | 36.132 | 4.90% |
| 2025-07-15 | 0 | 34.70 | 34.70 | 34.80 | 34.05 | 34.95 | 200,500 | 6,950,800 | 34.667 | 34.70 | 34.70 | 34.80 | 34.05 | 34.95 | 200,500 | 34.667 | -0.14% |
| 2025-07-14 | 0 | 34.75 | 34.70 | 34.80 | 34.45 | 35.00 | 127,600 | 4,436,390 | 34.768 | 34.75 | 34.70 | 34.80 | 34.45 | 35.00 | 127,600 | 34.768 | 0.14% |
| 2025-07-11 | 0 | 34.70 | 34.65 | 34.75 | 34.40 | 34.90 | 160,600 | 5,568,310 | 34.672 | 34.70 | 34.65 | 34.75 | 34.40 | 34.90 | 160,600 | 34.672 | -0.57% |
| 2025-07-10 | 0 | 34.90 | 34.60 | 34.90 | 34.55 | 35.50 | 288,300 | 10,115,120 | 35.085 | 34.90 | 34.60 | 34.90 | 34.55 | 35.50 | 288,300 | 35.085 | -0.29% |
| 2025-07-09 | 0 | 35.00 | 35.00 | 35.05 | 34.90 | 35.85 | 669,900 | 23,675,495 | 35.342 | 35.00 | 35.00 | 35.05 | 34.90 | 35.85 | 669,900 | 35.342 | -0.28% |
| 2025-07-08 | 0 | 35.10 | 35.10 | 35.20 | 34.80 | 35.20 | 375,300 | 13,128,120 | 34.980 | 35.10 | 35.10 | 35.20 | 34.80 | 35.20 | 375,300 | 34.980 | 0.86% |
| 2025-07-07 | 0 | 34.80 | 34.80 | 34.85 | 34.50 | 35.20 | 788,200 | 27,397,115 | 34.759 | 34.80 | 34.80 | 34.85 | 34.50 | 35.20 | 788,200 | 34.759 | -1.00% |
| 2025-07-04 | 0 | 35.15 | 35.15 | 35.20 | 34.55 | 35.60 | 1,593,100 | 55,980,210 | 35.139 | 35.15 | 35.15 | 35.20 | 34.55 | 35.60 | 1,593,100 | 35.139 | 0.00% |
| 2025-07-03 | 0 | 35.15 | 35.00 | 35.15 | 33.45 | 35.90 | 1,682,500 | 58,278,155 | 34.638 | 35.15 | 35.00 | 35.15 | 33.45 | 35.90 | 1,682,500 | 34.638 | 0.43% |
| 2025-07-02 | 0 | 35.00 | 34.80 | 35.00 | 34.70 | 37.05 | 2,096,300 | 74,057,362 | 35.328 | 35.00 | 34.80 | 35.00 | 34.70 | 37.05 | 2,096,300 | 35.328 | -2.64% |
| 2025-06-30 | 0 | 35.95 | 35.95 | 36.00 | 35.60 | 40.00 | 3,665,380 | 138,729,696 | 37.849 | 35.95 | 35.95 | 36.00 | 35.60 | 40.00 | 3,665,380 | 37.849 | -3.36% |
| 2025-06-27 | 0 | 37.20 | 37.20 | 37.40 | 35.10 | 38.50 | 1,947,800 | 72,088,455 | 37.010 | 37.20 | 37.20 | 37.40 | 35.10 | 38.50 | 1,947,800 | 37.010 | 3.33% |
| 2025-06-26 | 0 | 36.00 | 36.00 | 36.10 | 34.60 | 36.50 | 2,051,600 | 73,219,095 | 35.689 | 36.00 | 36.00 | 36.10 | 34.60 | 36.50 | 2,051,600 | 35.689 | 0.00% |
| 2025-06-25 | 0 | 36.00 | 35.60 | 36.00 | 32.85 | 36.80 | 13,537,900 | 484,530,483 | 35.791 | 36.00 | 35.60 | 36.00 | 32.85 | 36.80 | 13,537,900 | 35.791 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy