Unisound AI Technology Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09678 | 2025-06-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 401.8 | 400.0 | 401.8 | 399.2 | 408.4 | 122,801 | 49,341,818 | 401.80 | 401.8 | 400.0 | 401.8 | 399.2 | 408.4 | 122,801 | 401.80 | 0.35% |
| 2025-12-23 | 0 | 400.4 | 395.8 | 401.0 | 391.0 | 425.8 | 207,360 | 84,218,560 | 406.15 | 400.4 | 395.8 | 401.0 | 391.0 | 425.8 | 207,360 | 406.15 | -5.66% |
| 2025-12-22 | 0 | 424.4 | 420.8 | 424.4 | 420.0 | 436.4 | 323,840 | 139,091,780 | 429.51 | 424.4 | 420.8 | 424.4 | 420.0 | 436.4 | 323,840 | 429.51 | -0.66% |
| 2025-12-19 | 0 | 427.2 | 422.8 | 427.2 | 416.0 | 432.0 | 303,661 | 128,434,376 | 422.95 | 427.2 | 422.8 | 427.2 | 416.0 | 432.0 | 303,661 | 422.95 | 2.40% |
| 2025-12-18 | 0 | 417.2 | 414.2 | 417.2 | 410.2 | 422.4 | 289,480 | 120,895,424 | 417.63 | 417.2 | 414.2 | 417.2 | 410.2 | 422.4 | 289,480 | 417.63 | 0.68% |
| 2025-12-17 | 0 | 414.4 | 411.6 | 414.6 | 404.0 | 418.0 | 279,940 | 115,473,484 | 412.49 | 414.4 | 411.6 | 414.6 | 404.0 | 418.0 | 279,940 | 412.49 | 2.42% |
| 2025-12-16 | 0 | 404.6 | 403.4 | 404.6 | 400.0 | 426.2 | 176,156 | 72,144,899 | 409.55 | 404.6 | 403.4 | 404.6 | 400.0 | 426.2 | 176,156 | 409.55 | -4.21% |
| 2025-12-15 | 0 | 422.4 | 418.2 | 422.8 | 418.0 | 438.8 | 137,100 | 58,243,268 | 424.82 | 422.4 | 418.2 | 422.8 | 418.0 | 438.8 | 137,100 | 424.82 | -1.77% |
| 2025-12-12 | 0 | 430.0 | 428.4 | 430.0 | 425.0 | 444.0 | 135,620 | 58,338,680 | 430.16 | 430.0 | 428.4 | 430.0 | 425.0 | 444.0 | 135,620 | 430.16 | -3.15% |
| 2025-12-11 | 0 | 444.0 | 441.0 | 444.0 | 426.4 | 457.6 | 121,420 | 53,718,652 | 442.42 | 444.0 | 441.0 | 444.0 | 426.4 | 457.6 | 121,420 | 442.42 | 0.23% |
| 2025-12-10 | 0 | 443.0 | 443.0 | 445.0 | 432.0 | 497.0 | 113,362 | 50,945,238 | 449.40 | 443.0 | 443.0 | 445.0 | 432.0 | 497.0 | 113,362 | 449.40 | -6.42% |
| 2025-12-09 | 0 | 473.4 | 473.2 | 473.4 | 471.2 | 525.0 | 176,584 | 87,192,471 | 493.77 | 473.4 | 473.2 | 473.4 | 471.2 | 525.0 | 176,584 | 493.77 | -19.42% |
| 2025-12-08 | 0 | 587.5 | 579.0 | 587.5 | 556.0 | 596.0 | 261,740 | 151,014,920 | 576.97 | 587.5 | 579.0 | 587.5 | 556.0 | 596.0 | 261,740 | 576.97 | 0.43% |
| 2025-12-05 | 0 | 585.0 | 584.0 | 585.0 | 550.0 | 590.0 | 231,440 | 133,800,399 | 578.12 | 585.0 | 584.0 | 585.0 | 550.0 | 590.0 | 231,440 | 578.12 | 6.36% |
| 2025-12-04 | 0 | 550.0 | 548.5 | 550.0 | 523.5 | 558.0 | 197,201 | 107,344,030 | 544.34 | 550.0 | 548.5 | 550.0 | 523.5 | 558.0 | 197,201 | 544.34 | 5.16% |
| 2025-12-03 | 0 | 523.0 | 523.0 | 524.5 | 516.0 | 562.5 | 63,341 | 33,561,444 | 529.85 | 523.0 | 523.0 | 524.5 | 516.0 | 562.5 | 63,341 | 529.85 | -6.86% |
| 2025-12-02 | 0 | 561.5 | 557.5 | 561.5 | 552.0 | 612.0 | 112,380 | 65,628,268 | 583.99 | 561.5 | 557.5 | 561.5 | 552.0 | 612.0 | 112,380 | 583.99 | -5.95% |
| 2025-12-01 | 0 | 597.0 | 597.0 | 602.0 | 595.0 | 637.0 | 68,020 | 41,522,990 | 610.45 | 597.0 | 597.0 | 602.0 | 595.0 | 637.0 | 68,020 | 610.45 | -6.06% |
| 2025-11-28 | 0 | 635.5 | 633.5 | 635.5 | 629.0 | 657.5 | 102,640 | 65,827,954 | 641.35 | 635.5 | 633.5 | 635.5 | 629.0 | 657.5 | 102,640 | 641.35 | 0.71% |
| 2025-11-27 | 0 | 631.0 | 625.5 | 631.0 | 602.0 | 645.0 | 104,800 | 64,867,927 | 618.97 | 631.0 | 625.5 | 631.0 | 602.0 | 645.0 | 104,800 | 618.97 | 0.96% |
| 2025-11-26 | 0 | 625.0 | 623.0 | 625.0 | 580.0 | 626.0 | 119,100 | 73,301,550 | 615.46 | 625.0 | 623.0 | 625.0 | 580.0 | 626.0 | 119,100 | 615.46 | 7.57% |
| 2025-11-25 | 0 | 581.0 | 579.5 | 581.0 | 555.0 | 591.5 | 113,360 | 66,022,000 | 582.41 | 581.0 | 579.5 | 581.0 | 555.0 | 591.5 | 113,360 | 582.41 | 4.40% |
| 2025-11-24 | 0 | 556.5 | 554.5 | 556.5 | 551.0 | 580.5 | 108,200 | 60,460,050 | 558.78 | 556.5 | 554.5 | 556.5 | 551.0 | 580.5 | 108,200 | 558.78 | -4.87% |
| 2025-11-21 | 0 | 585.0 | 582.5 | 585.0 | 555.5 | 587.5 | 109,380 | 63,059,530 | 576.52 | 585.0 | 582.5 | 585.0 | 555.5 | 587.5 | 109,380 | 576.52 | 1.83% |
| 2025-11-20 | 0 | 574.5 | 573.5 | 574.5 | 547.0 | 585.5 | 118,700 | 67,229,580 | 566.38 | 574.5 | 573.5 | 574.5 | 547.0 | 585.5 | 118,700 | 566.38 | 5.22% |
| 2025-11-19 | 0 | 546.0 | 545.0 | 546.0 | 532.0 | 569.0 | 111,220 | 61,138,840 | 549.71 | 546.0 | 545.0 | 546.0 | 532.0 | 569.0 | 111,220 | 549.71 | 2.34% |
| 2025-11-18 | 0 | 533.5 | 532.5 | 533.5 | 526.5 | 545.0 | 96,500 | 51,941,550 | 538.25 | 533.5 | 532.5 | 533.5 | 526.5 | 545.0 | 96,500 | 538.25 | -3.61% |
| 2025-11-17 | 0 | 553.5 | 550.0 | 554.0 | 542.5 | 569.5 | 109,764 | 60,882,406 | 554.67 | 553.5 | 550.0 | 554.0 | 542.5 | 569.5 | 109,764 | 554.67 | 1.93% |
| 2025-11-14 | 0 | 543.0 | 542.0 | 543.0 | 520.0 | 561.0 | 112,584 | 61,289,720 | 544.39 | 543.0 | 542.0 | 543.0 | 520.0 | 561.0 | 112,584 | 544.39 | 0.09% |
| 2025-11-13 | 0 | 542.5 | 539.0 | 542.5 | 527.0 | 542.5 | 117,300 | 62,820,570 | 535.55 | 542.5 | 539.0 | 542.5 | 527.0 | 542.5 | 117,300 | 535.55 | 0.46% |
| 2025-11-12 | 0 | 540.0 | 536.5 | 540.0 | 524.0 | 545.0 | 110,360 | 59,207,000 | 536.49 | 540.0 | 536.5 | 540.0 | 524.0 | 545.0 | 110,360 | 536.49 | 0.47% |
| 2025-11-11 | 0 | 537.5 | 536.5 | 537.5 | 508.5 | 543.0 | 116,880 | 60,735,980 | 519.64 | 537.5 | 536.5 | 537.5 | 508.5 | 543.0 | 116,880 | 519.64 | 4.67% |
| 2025-11-10 | 0 | 513.5 | 510.0 | 513.5 | 504.0 | 515.0 | 102,640 | 52,222,340 | 508.79 | 513.5 | 510.0 | 513.5 | 504.0 | 515.0 | 102,640 | 508.79 | 0.10% |
| 2025-11-07 | 0 | 513.0 | 513.0 | 513.5 | 500.0 | 517.5 | 103,440 | 52,924,240 | 511.64 | 513.0 | 513.0 | 513.5 | 500.0 | 517.5 | 103,440 | 511.64 | -1.06% |
| 2025-11-06 | 0 | 518.5 | 513.0 | 518.5 | 500.0 | 520.0 | 91,840 | 47,246,930 | 514.45 | 518.5 | 513.0 | 518.5 | 500.0 | 520.0 | 91,840 | 514.45 | 2.67% |
| 2025-11-05 | 0 | 505.0 | 502.5 | 505.0 | 500.0 | 523.0 | 72,020 | 36,608,745 | 508.31 | 505.0 | 502.5 | 505.0 | 500.0 | 523.0 | 72,020 | 508.31 | -3.72% |
| 2025-11-04 | 0 | 524.5 | 515.0 | 524.5 | 515.0 | 534.0 | 64,520 | 33,645,605 | 521.48 | 524.5 | 515.0 | 524.5 | 515.0 | 534.0 | 64,520 | 521.48 | -0.29% |
| 2025-11-03 | 0 | 526.0 | 524.0 | 526.0 | 507.0 | 526.0 | 64,320 | 33,407,630 | 519.40 | 526.0 | 524.0 | 526.0 | 507.0 | 526.0 | 64,320 | 519.40 | 2.73% |
| 2025-10-31 | 0 | 512.0 | 508.0 | 512.0 | 506.0 | 517.0 | 63,820 | 32,677,180 | 512.02 | 512.0 | 508.0 | 512.0 | 506.0 | 517.0 | 63,820 | 512.02 | 0.29% |
| 2025-10-30 | 0 | 510.5 | 510.0 | 510.5 | 505.5 | 518.5 | 44,920 | 22,905,220 | 509.91 | 510.5 | 510.0 | 510.5 | 505.5 | 518.5 | 44,920 | 509.91 | -0.20% |
| 2025-10-28 | 0 | 511.5 | 509.5 | 511.5 | 505.5 | 525.0 | 66,700 | 34,224,660 | 513.11 | 511.5 | 509.5 | 511.5 | 505.5 | 525.0 | 66,700 | 513.11 | 0.00% |
| 2025-10-27 | 0 | 511.5 | 510.0 | 511.5 | 502.0 | 521.5 | 42,900 | 22,014,310 | 513.15 | 511.5 | 510.0 | 511.5 | 502.0 | 521.5 | 42,900 | 513.15 | 1.49% |
| 2025-10-24 | 0 | 504.0 | 502.0 | 505.5 | 502.0 | 527.5 | 46,780 | 23,870,240 | 510.27 | 504.0 | 502.0 | 505.5 | 502.0 | 527.5 | 46,780 | 510.27 | -1.08% |
| 2025-10-23 | 0 | 509.5 | 505.0 | 509.5 | 498.0 | 535.0 | 74,520 | 37,993,912 | 509.85 | 509.5 | 505.0 | 509.5 | 498.0 | 535.0 | 74,520 | 509.85 | -1.45% |
| 2025-10-22 | 0 | 517.0 | 517.0 | 530.0 | 500.0 | 531.5 | 27,900 | 14,421,690 | 516.91 | 517.0 | 517.0 | 530.0 | 500.0 | 531.5 | 27,900 | 516.91 | -2.73% |
| 2025-10-21 | 0 | 531.5 | 529.5 | 531.5 | 520.0 | 570.0 | 106,680 | 58,391,230 | 547.35 | 531.5 | 529.5 | 531.5 | 520.0 | 570.0 | 106,680 | 547.35 | -4.32% |
| 2025-10-20 | 0 | 555.5 | 551.0 | 556.0 | 535.5 | 563.0 | 111,560 | 61,418,530 | 550.54 | 555.5 | 551.0 | 556.0 | 535.5 | 563.0 | 111,560 | 550.54 | 3.35% |
| 2025-10-17 | 0 | 537.5 | 527.0 | 537.5 | 520.0 | 546.5 | 84,360 | 44,890,220 | 532.13 | 537.5 | 527.0 | 537.5 | 520.0 | 546.5 | 84,360 | 532.13 | -0.92% |
| 2025-10-16 | 0 | 542.5 | 532.0 | 542.5 | 523.0 | 548.0 | 107,880 | 57,824,400 | 536.01 | 542.5 | 532.0 | 542.5 | 523.0 | 548.0 | 107,880 | 536.01 | 0.46% |
| 2025-10-15 | 0 | 540.0 | 538.0 | 540.0 | 527.0 | 548.0 | 45,200 | 24,190,100 | 535.18 | 540.0 | 538.0 | 540.0 | 527.0 | 548.0 | 45,200 | 535.18 | 0.75% |
| 2025-10-14 | 0 | 536.0 | 531.0 | 536.0 | 520.0 | 551.0 | 67,800 | 35,918,450 | 529.77 | 536.0 | 531.0 | 536.0 | 520.0 | 551.0 | 67,800 | 529.77 | 1.04% |
| 2025-10-13 | 0 | 530.5 | 527.0 | 530.5 | 505.0 | 538.5 | 66,080 | 34,466,430 | 521.59 | 530.5 | 527.0 | 530.5 | 505.0 | 538.5 | 66,080 | 521.59 | 0.09% |
| 2025-10-10 | 0 | 530.0 | 524.5 | 530.0 | 510.5 | 554.0 | 76,980 | 41,361,540 | 537.30 | 530.0 | 524.5 | 530.0 | 510.5 | 554.0 | 76,980 | 537.30 | -2.30% |
| 2025-10-09 | 0 | 542.5 | 538.5 | 542.5 | 534.0 | 570.0 | 107,200 | 58,278,520 | 543.64 | 542.5 | 538.5 | 542.5 | 534.0 | 570.0 | 107,200 | 543.64 | -4.82% |
| 2025-10-08 | 0 | 570.0 | 567.5 | 570.0 | 541.5 | 588.0 | 65,540 | 36,924,390 | 563.39 | 570.0 | 567.5 | 570.0 | 541.5 | 588.0 | 65,540 | 563.39 | -2.98% |
| 2025-10-06 | 0 | 587.5 | 586.0 | 587.5 | 566.0 | 602.0 | 67,520 | 39,565,330 | 585.98 | 587.5 | 586.0 | 587.5 | 566.0 | 602.0 | 67,520 | 585.98 | 3.62% |
| 2025-10-03 | 0 | 567.0 | 562.0 | 567.0 | 541.5 | 578.0 | 67,580 | 38,015,360 | 562.52 | 567.0 | 562.0 | 567.0 | 541.5 | 578.0 | 67,580 | 562.52 | 0.89% |
| 2025-10-02 | 0 | 562.0 | 558.5 | 562.0 | 528.0 | 572.0 | 67,400 | 37,218,650 | 552.21 | 562.0 | 558.5 | 562.0 | 528.0 | 572.0 | 67,400 | 552.21 | 5.44% |
| 2025-09-30 | 0 | 533.0 | 532.0 | 533.0 | 505.0 | 540.0 | 92,540 | 48,401,030 | 523.03 | 533.0 | 532.0 | 533.0 | 505.0 | 540.0 | 92,540 | 523.03 | 3.50% |
| 2025-09-29 | 0 | 515.0 | 515.0 | 515.5 | 485.0 | 518.0 | 65,960 | 33,599,420 | 509.39 | 515.0 | 515.0 | 515.5 | 485.0 | 518.0 | 65,960 | 509.39 | 5.92% |
| 2025-09-26 | 0 | 486.2 | 486.2 | 489.0 | 481.4 | 500.0 | 66,880 | 32,605,382 | 487.52 | 486.2 | 486.2 | 489.0 | 481.4 | 500.0 | 66,880 | 487.52 | -2.33% |
| 2025-09-25 | 0 | 497.8 | 496.0 | 497.8 | 487.2 | 507.0 | 65,020 | 32,152,658 | 494.50 | 497.8 | 496.0 | 497.8 | 487.2 | 507.0 | 65,020 | 494.50 | -1.91% |
| 2025-09-24 | 0 | 507.5 | 505.5 | 507.5 | 502.5 | 530.0 | 63,820 | 32,487,300 | 509.05 | 507.5 | 505.5 | 507.5 | 502.5 | 530.0 | 63,820 | 509.05 | -4.25% |
| 2025-09-23 | 0 | 530.0 | 529.5 | 530.0 | 509.5 | 539.5 | 83,340 | 43,529,770 | 522.32 | 530.0 | 529.5 | 530.0 | 509.5 | 539.5 | 83,340 | 522.32 | 2.91% |
| 2025-09-22 | 0 | 515.0 | 513.5 | 515.0 | 496.0 | 519.5 | 104,460 | 52,730,864 | 504.79 | 515.0 | 513.5 | 515.0 | 496.0 | 519.5 | 104,460 | 504.79 | 1.38% |
| 2025-09-19 | 0 | 508.0 | 508.0 | 509.0 | 505.0 | 535.5 | 132,040 | 68,155,440 | 516.17 | 508.0 | 508.0 | 509.0 | 505.0 | 535.5 | 132,040 | 516.17 | -4.24% |
| 2025-09-18 | 0 | 530.5 | 530.0 | 530.5 | 514.5 | 559.5 | 214,260 | 114,435,110 | 534.09 | 530.5 | 530.0 | 530.5 | 514.5 | 559.5 | 214,260 | 534.09 | 0.38% |
| 2025-09-17 | 0 | 528.5 | 527.0 | 529.0 | 493.0 | 553.5 | 278,480 | 146,508,068 | 526.10 | 528.5 | 527.0 | 529.0 | 493.0 | 553.5 | 278,480 | 526.10 | 4.04% |
| 2025-09-16 | 0 | 508.0 | 508.0 | 509.5 | 500.5 | 569.0 | 317,640 | 167,900,060 | 528.59 | 508.0 | 508.0 | 509.5 | 500.5 | 569.0 | 317,640 | 528.59 | -8.47% |
| 2025-09-15 | 0 | 555.0 | 554.5 | 555.0 | 540.0 | 609.5 | 314,980 | 176,783,269 | 561.25 | 555.0 | 554.5 | 555.0 | 540.0 | 609.5 | 314,980 | 561.25 | -6.57% |
| 2025-09-12 | 0 | 594.0 | 584.0 | 594.0 | 566.0 | 666.0 | 537,100 | 335,175,792 | 624.05 | 594.0 | 584.0 | 594.0 | 566.0 | 666.0 | 537,100 | 624.05 | 0.85% |
| 2025-09-11 | 0 | 589.0 | 588.5 | 589.0 | 471.8 | 591.0 | 490,180 | 266,561,204 | 543.80 | 589.0 | 588.5 | 589.0 | 471.8 | 591.0 | 490,180 | 543.80 | 26.12% |
| 2025-09-10 | 0 | 467.0 | 467.0 | 468.0 | 432.0 | 534.5 | 293,040 | 134,461,705 | 458.85 | 467.0 | 467.0 | 468.0 | 432.0 | 534.5 | 293,040 | 458.85 | -11.64% |
| 2025-09-09 | 0 | 528.5 | 528.5 | 530.0 | 520.0 | 605.0 | 143,420 | 79,220,821 | 552.37 | 528.5 | 528.5 | 530.0 | 520.0 | 605.0 | 143,420 | 552.37 | -13.43% |
| 2025-09-08 | 0 | 610.5 | 610.5 | 611.0 | 604.0 | 809.5 | 202,180 | 135,202,205 | 668.72 | 610.5 | 610.5 | 611.0 | 604.0 | 809.5 | 202,180 | 668.72 | -18.22% |
| 2025-09-05 | 0 | 746.5 | 746.0 | 746.5 | 715.0 | 795.5 | 115,810 | 88,036,400 | 760.18 | 746.5 | 746.0 | 746.5 | 715.0 | 795.5 | 115,810 | 760.18 | 4.11% |
| 2025-09-04 | 0 | 717.0 | 717.0 | 717.5 | 670.5 | 730.0 | 37,334 | 26,191,540 | 701.55 | 717.0 | 717.0 | 717.5 | 670.5 | 730.0 | 37,334 | 701.55 | 1.20% |
| 2025-09-03 | 0 | 708.5 | 708.0 | 708.5 | 695.0 | 816.0 | 48,690 | 35,836,426 | 736.01 | 708.5 | 708.0 | 708.5 | 695.0 | 816.0 | 48,690 | 736.01 | -9.92% |
| 2025-09-02 | 0 | 786.5 | 786.5 | 792.5 | 763.0 | 854.5 | 56,220 | 45,634,860 | 811.72 | 786.5 | 786.5 | 792.5 | 763.0 | 854.5 | 56,220 | 811.72 | -6.92% |
| 2025-09-01 | 0 | 845.0 | 845.0 | 848.5 | 834.0 | 879.0 | 67,340 | 57,607,880 | 855.48 | 845.0 | 845.0 | 848.5 | 834.0 | 879.0 | 67,340 | 855.48 | 0.18% |
| 2025-08-29 | 0 | 843.5 | 839.0 | 843.5 | 810.0 | 856.0 | 37,300 | 31,317,850 | 839.62 | 843.5 | 839.0 | 843.5 | 810.0 | 856.0 | 37,300 | 839.62 | -1.46% |
| 2025-08-28 | 0 | 856.0 | 854.5 | 856.0 | 834.0 | 869.0 | 45,280 | 38,709,597 | 854.89 | 856.0 | 854.5 | 856.0 | 834.0 | 869.0 | 45,280 | 854.89 | 1.90% |
| 2025-08-27 | 0 | 840.0 | 839.0 | 846.5 | 835.0 | 872.5 | 33,720 | 28,653,810 | 849.76 | 840.0 | 839.0 | 846.5 | 835.0 | 872.5 | 33,720 | 849.76 | -1.64% |
| 2025-08-26 | 0 | 854.0 | 850.5 | 854.0 | 821.0 | 867.5 | 70,620 | 60,435,940 | 855.79 | 854.0 | 850.5 | 854.0 | 821.0 | 867.5 | 70,620 | 855.79 | 2.28% |
| 2025-08-25 | 0 | 835.0 | 830.5 | 835.0 | 796.0 | 862.5 | 66,160 | 54,776,856 | 827.95 | 835.0 | 830.5 | 835.0 | 796.0 | 862.5 | 66,160 | 827.95 | 4.64% |
| 2025-08-22 | 0 | 798.0 | 794.0 | 798.0 | 792.0 | 811.5 | 26,080 | 20,808,915 | 797.89 | 798.0 | 794.0 | 798.0 | 792.0 | 811.5 | 26,080 | 797.89 | 2.44% |
| 2025-08-21 | 0 | 779.0 | 771.5 | 779.0 | 734.5 | 823.5 | 79,620 | 61,444,987 | 771.73 | 779.0 | 771.5 | 779.0 | 734.5 | 823.5 | 79,620 | 771.73 | 5.06% |
| 2025-08-20 | 0 | 741.5 | 735.0 | 741.5 | 705.0 | 745.5 | 45,600 | 33,269,250 | 729.59 | 741.5 | 735.0 | 741.5 | 705.0 | 745.5 | 45,600 | 729.59 | -0.27% |
| 2025-08-19 | 0 | 743.5 | 743.5 | 745.0 | 735.0 | 764.5 | 27,060 | 20,232,500 | 747.69 | 743.5 | 743.5 | 745.0 | 735.0 | 764.5 | 27,060 | 747.69 | -0.47% |
| 2025-08-18 | 0 | 747.0 | 747.0 | 748.0 | 747.0 | 774.0 | 32,000 | 24,202,689 | 756.33 | 747.0 | 747.0 | 748.0 | 747.0 | 774.0 | 32,000 | 756.33 | -0.53% |
| 2025-08-15 | 0 | 751.0 | 751.0 | 754.0 | 723.5 | 761.5 | 35,650 | 26,548,290 | 744.69 | 751.0 | 751.0 | 754.0 | 723.5 | 761.5 | 35,650 | 744.69 | 2.25% |
| 2025-08-14 | 0 | 734.5 | 734.5 | 737.5 | 715.5 | 798.0 | 66,962 | 49,630,075 | 741.17 | 734.5 | 734.5 | 737.5 | 715.5 | 798.0 | 66,962 | 741.17 | -6.13% |
| 2025-08-13 | 0 | 782.5 | 782.0 | 783.0 | 713.0 | 798.5 | 66,720 | 51,668,810 | 774.41 | 782.5 | 782.0 | 783.0 | 713.0 | 798.5 | 66,720 | 774.41 | 9.75% |
| 2025-08-12 | 0 | 713.0 | 712.0 | 713.0 | 625.5 | 749.5 | 104,080 | 73,077,237 | 702.13 | 713.0 | 712.0 | 713.0 | 625.5 | 749.5 | 104,080 | 702.13 | 9.95% |
| 2025-08-11 | 0 | 648.5 | 646.0 | 648.5 | 600.0 | 649.0 | 77,780 | 48,018,660 | 617.37 | 648.5 | 646.0 | 648.5 | 600.0 | 649.0 | 77,780 | 617.37 | 5.70% |
| 2025-08-08 | 0 | 613.5 | 613.5 | 616.0 | 606.5 | 630.0 | 69,460 | 43,063,890 | 619.98 | 613.5 | 613.5 | 616.0 | 606.5 | 630.0 | 69,460 | 619.98 | 0.82% |
| 2025-08-07 | 0 | 608.5 | 608.0 | 608.5 | 600.0 | 614.5 | 32,600 | 19,770,710 | 606.46 | 608.5 | 608.0 | 608.5 | 600.0 | 614.5 | 32,600 | 606.46 | 1.84% |
| 2025-08-06 | 0 | 597.5 | 597.5 | 600.0 | 592.0 | 614.0 | 80,740 | 48,332,190 | 598.62 | 597.5 | 597.5 | 600.0 | 592.0 | 614.0 | 80,740 | 598.62 | -0.17% |
| 2025-08-05 | 0 | 598.5 | 598.0 | 598.5 | 588.0 | 615.0 | 67,840 | 40,803,120 | 601.46 | 598.5 | 598.0 | 598.5 | 588.0 | 615.0 | 67,840 | 601.46 | -0.83% |
| 2025-08-04 | 0 | 603.5 | 602.5 | 603.5 | 580.0 | 620.0 | 70,120 | 42,691,740 | 608.84 | 603.5 | 602.5 | 603.5 | 580.0 | 620.0 | 70,120 | 608.84 | -0.41% |
| 2025-08-01 | 0 | 606.0 | 606.0 | 608.0 | 580.5 | 620.0 | 64,884 | 39,643,033 | 610.98 | 606.0 | 606.0 | 608.0 | 580.5 | 620.0 | 64,884 | 610.98 | 4.39% |
| 2025-07-31 | 0 | 580.5 | 574.5 | 580.5 | 570.5 | 588.5 | 69,000 | 40,085,645 | 580.95 | 580.5 | 574.5 | 580.5 | 570.5 | 588.5 | 69,000 | 580.95 | -0.60% |
| 2025-07-30 | 0 | 584.0 | 580.0 | 584.0 | 565.0 | 588.0 | 45,200 | 26,217,670 | 580.04 | 584.0 | 580.0 | 584.0 | 565.0 | 588.0 | 45,200 | 580.04 | 1.04% |
| 2025-07-29 | 0 | 578.0 | 574.0 | 578.0 | 525.0 | 579.0 | 66,720 | 36,707,460 | 550.17 | 578.0 | 574.0 | 578.0 | 525.0 | 579.0 | 66,720 | 550.17 | 9.37% |
| 2025-07-28 | 0 | 528.5 | 528.5 | 538.0 | 525.0 | 547.0 | 72,860 | 39,303,880 | 539.44 | 528.5 | 528.5 | 538.0 | 525.0 | 547.0 | 72,860 | 539.44 | -0.56% |
| 2025-07-25 | 0 | 531.5 | 531.0 | 531.5 | 522.0 | 551.0 | 28,360 | 15,151,400 | 534.25 | 531.5 | 531.0 | 531.5 | 522.0 | 551.0 | 28,360 | 534.25 | -0.93% |
| 2025-07-24 | 0 | 536.5 | 536.5 | 538.0 | 531.0 | 551.5 | 67,460 | 36,265,840 | 537.59 | 536.5 | 536.5 | 538.0 | 531.0 | 551.5 | 67,460 | 537.59 | -2.10% |
| 2025-07-23 | 0 | 548.0 | 545.0 | 548.0 | 536.0 | 556.0 | 41,680 | 22,739,500 | 545.57 | 548.0 | 545.0 | 548.0 | 536.0 | 556.0 | 41,680 | 545.57 | -0.36% |
| 2025-07-22 | 0 | 550.0 | 550.0 | 554.0 | 542.5 | 565.0 | 27,420 | 15,202,350 | 554.43 | 550.0 | 550.0 | 554.0 | 542.5 | 565.0 | 27,420 | 554.43 | -2.40% |
| 2025-07-21 | 0 | 563.5 | 562.5 | 563.5 | 530.0 | 577.5 | 69,060 | 39,028,060 | 565.13 | 563.5 | 562.5 | 563.5 | 530.0 | 577.5 | 69,060 | 565.13 | 3.87% |
| 2025-07-18 | 0 | 542.5 | 542.0 | 542.5 | 527.0 | 560.5 | 29,280 | 15,860,640 | 541.69 | 542.5 | 542.0 | 542.5 | 527.0 | 560.5 | 29,280 | 541.69 | -2.34% |
| 2025-07-17 | 0 | 555.5 | 555.0 | 555.5 | 549.0 | 566.5 | 45,000 | 25,169,230 | 559.32 | 555.5 | 555.0 | 555.5 | 549.0 | 566.5 | 45,000 | 559.32 | 1.18% |
| 2025-07-16 | 0 | 549.0 | 547.5 | 549.0 | 525.0 | 569.0 | 65,422 | 36,032,601 | 550.77 | 549.0 | 547.5 | 549.0 | 525.0 | 569.0 | 65,422 | 550.77 | 4.57% |
| 2025-07-15 | 0 | 525.0 | 523.5 | 525.0 | 511.5 | 593.5 | 124,496 | 68,614,376 | 551.14 | 525.0 | 523.5 | 525.0 | 511.5 | 593.5 | 124,496 | 551.14 | 2.94% |
| 2025-07-14 | 0 | 510.0 | 507.5 | 510.0 | 407.2 | 520.0 | 99,980 | 45,552,986 | 455.62 | 510.0 | 507.5 | 510.0 | 407.2 | 520.0 | 99,980 | 455.62 | 23.49% |
| 2025-07-11 | 0 | 413.0 | 412.6 | 413.0 | 390.4 | 415.0 | 58,080 | 23,594,878 | 406.25 | 413.0 | 412.6 | 413.0 | 390.4 | 415.0 | 58,080 | 406.25 | -0.48% |
| 2025-07-10 | 0 | 415.0 | 413.2 | 415.0 | 402.2 | 424.0 | 58,260 | 24,235,966 | 416.00 | 415.0 | 413.2 | 415.0 | 402.2 | 424.0 | 58,260 | 416.00 | 0.73% |
| 2025-07-09 | 0 | 412.0 | 410.0 | 412.0 | 392.2 | 420.8 | 73,960 | 30,107,812 | 407.08 | 412.0 | 410.0 | 412.0 | 392.2 | 420.8 | 73,960 | 407.08 | -2.14% |
| 2025-07-08 | 0 | 421.0 | 421.0 | 422.4 | 391.0 | 429.8 | 125,590 | 52,736,584 | 419.91 | 421.0 | 421.0 | 422.4 | 391.0 | 429.8 | 125,590 | 419.91 | 8.84% |
| 2025-07-07 | 0 | 386.8 | 386.8 | 387.0 | 329.4 | 391.6 | 137,490 | 50,423,126 | 366.74 | 386.8 | 386.8 | 387.0 | 329.4 | 391.6 | 137,490 | 366.74 | 17.43% |
| 2025-07-04 | 0 | 329.4 | 329.4 | 330.0 | 280.8 | 338.6 | 186,064 | 59,694,096 | 320.83 | 329.4 | 329.4 | 330.0 | 280.8 | 338.6 | 186,064 | 320.83 | 14.77% |
| 2025-07-03 | 0 | 287.0 | 287.0 | 290.6 | 273.4 | 303.8 | 93,786 | 27,035,542 | 288.27 | 287.0 | 287.0 | 290.6 | 273.4 | 303.8 | 93,786 | 288.27 | 0.35% |
| 2025-07-02 | 0 | 286.0 | 286.0 | 287.0 | 260.6 | 326.0 | 201,890 | 58,232,050 | 288.43 | 286.0 | 286.0 | 287.0 | 260.6 | 326.0 | 201,890 | 288.43 | -3.51% |
| 2025-06-30 | 0 | 296.4 | 296.0 | 296.4 | 198.0 | 319.8 | 803,070 | 178,722,032 | 222.55 | 296.4 | 296.0 | 296.4 | 198.0 | 319.8 | 803,070 | 222.55 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy