Medtide Inc.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03880 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 30.48 | 30.40 | 30.48 | 30.00 | 30.50 | 86,000 | 2,615,898 | 30.417 | 30.48 | 30.40 | 30.48 | 30.00 | 30.50 | 86,000 | 30.417 | 1.20% |
| 2025-12-30 | 0 | 30.12 | 30.00 | 30.12 | 29.58 | 30.18 | 153,900 | 4,601,512 | 29.899 | 30.12 | 30.00 | 30.12 | 29.58 | 30.18 | 153,900 | 29.899 | 0.94% |
| 2025-12-29 | 0 | 29.84 | 29.60 | 29.82 | 29.58 | 30.40 | 151,400 | 4,534,440 | 29.950 | 29.84 | 29.60 | 29.82 | 29.58 | 30.40 | 151,400 | 29.950 | -1.39% |
| 2025-12-24 | 0 | 30.26 | 30.10 | 30.26 | 30.02 | 30.36 | 74,700 | 2,258,174 | 30.230 | 30.26 | 30.10 | 30.26 | 30.02 | 30.36 | 74,700 | 30.230 | 0.00% |
| 2025-12-23 | 0 | 30.26 | 30.02 | 30.26 | 29.98 | 30.38 | 154,700 | 4,672,460 | 30.203 | 30.26 | 30.02 | 30.26 | 29.98 | 30.38 | 154,700 | 30.203 | 0.87% |
| 2025-12-22 | 0 | 30.00 | 29.80 | 30.00 | 29.40 | 30.26 | 163,300 | 4,883,898 | 29.908 | 30.00 | 29.80 | 30.00 | 29.40 | 30.26 | 163,300 | 29.908 | 1.08% |
| 2025-12-19 | 0 | 29.68 | 29.50 | 29.76 | 29.16 | 29.78 | 149,500 | 4,413,254 | 29.520 | 29.68 | 29.50 | 29.76 | 29.16 | 29.78 | 149,500 | 29.520 | 0.75% |
| 2025-12-18 | 0 | 29.46 | 29.10 | 29.46 | 28.62 | 29.58 | 143,700 | 4,176,318 | 29.063 | 29.46 | 29.10 | 29.46 | 28.62 | 29.58 | 143,700 | 29.063 | 1.59% |
| 2025-12-17 | 0 | 29.00 | 28.62 | 29.00 | 28.54 | 29.00 | 140,600 | 4,050,030 | 28.805 | 29.00 | 28.62 | 29.00 | 28.54 | 29.00 | 140,600 | 28.805 | 1.40% |
| 2025-12-16 | 0 | 28.60 | 28.60 | 28.78 | 27.92 | 28.80 | 151,100 | 4,293,052 | 28.412 | 28.60 | 28.60 | 28.78 | 27.92 | 28.80 | 151,100 | 28.412 | 0.35% |
| 2025-12-15 | 0 | 28.50 | 28.32 | 28.50 | 28.10 | 28.98 | 152,000 | 4,348,114 | 28.606 | 28.50 | 28.32 | 28.50 | 28.10 | 28.98 | 152,000 | 28.606 | 0.35% |
| 2025-12-12 | 0 | 28.40 | 28.10 | 28.40 | 27.72 | 28.72 | 150,700 | 4,254,928 | 28.234 | 28.40 | 28.10 | 28.40 | 27.72 | 28.72 | 150,700 | 28.234 | 1.43% |
| 2025-12-11 | 0 | 28.00 | 27.68 | 28.30 | 28.00 | 29.00 | 150,400 | 4,314,844 | 28.689 | 28.00 | 27.68 | 28.30 | 28.00 | 29.00 | 150,400 | 28.689 | -1.75% |
| 2025-12-10 | 0 | 28.50 | 28.12 | 28.50 | 27.60 | 28.50 | 151,900 | 4,252,664 | 27.996 | 28.50 | 28.12 | 28.50 | 27.60 | 28.50 | 151,900 | 27.996 | 1.79% |
| 2025-12-09 | 0 | 28.00 | 27.70 | 28.02 | 27.72 | 28.40 | 150,100 | 4,220,970 | 28.121 | 28.00 | 27.70 | 28.02 | 27.72 | 28.40 | 150,100 | 28.121 | -0.71% |
| 2025-12-08 | 0 | 28.20 | 28.00 | 28.48 | 27.80 | 28.80 | 154,700 | 4,349,828 | 28.118 | 28.20 | 28.00 | 28.48 | 27.80 | 28.80 | 154,700 | 28.118 | 0.00% |
| 2025-12-05 | 0 | 28.20 | 28.20 | 28.66 | 27.78 | 29.18 | 151,200 | 4,266,170 | 28.215 | 28.20 | 28.20 | 28.66 | 27.78 | 29.18 | 151,200 | 28.215 | 2.17% |
| 2025-12-04 | 0 | 27.60 | 27.44 | 27.62 | 27.14 | 27.82 | 158,700 | 4,354,384 | 27.438 | 27.60 | 27.44 | 27.62 | 27.14 | 27.82 | 158,700 | 27.438 | -0.79% |
| 2025-12-03 | 0 | 27.82 | 27.40 | 27.82 | 27.56 | 28.10 | 154,600 | 4,308,944 | 27.872 | 27.82 | 27.40 | 27.82 | 27.56 | 28.10 | 154,600 | 27.872 | -0.14% |
| 2025-12-02 | 0 | 27.86 | 27.86 | 28.20 | 27.86 | 28.70 | 151,200 | 4,248,456 | 28.098 | 27.86 | 27.86 | 28.20 | 27.86 | 28.70 | 151,200 | 28.098 | -1.90% |
| 2025-12-01 | 0 | 28.40 | 28.36 | 28.40 | 28.10 | 28.74 | 151,100 | 4,285,232 | 28.360 | 28.40 | 28.36 | 28.40 | 28.10 | 28.74 | 151,100 | 28.360 | -0.70% |
| 2025-11-28 | 0 | 28.60 | 28.44 | 28.80 | 28.22 | 28.80 | 151,000 | 4,316,508 | 28.586 | 28.60 | 28.44 | 28.80 | 28.22 | 28.80 | 151,000 | 28.586 | 0.14% |
| 2025-11-27 | 0 | 28.56 | 28.56 | 28.78 | 28.44 | 29.10 | 155,000 | 4,449,210 | 28.705 | 28.56 | 28.56 | 28.78 | 28.44 | 29.10 | 155,000 | 28.705 | -1.38% |
| 2025-11-26 | 0 | 28.96 | 28.96 | 29.14 | 28.66 | 30.96 | 155,800 | 4,630,670 | 29.722 | 28.96 | 28.96 | 29.14 | 28.66 | 30.96 | 155,800 | 29.722 | 1.54% |
| 2025-11-25 | 0 | 28.52 | 28.50 | 28.72 | 28.18 | 28.86 | 157,500 | 4,489,836 | 28.507 | 28.52 | 28.50 | 28.72 | 28.18 | 28.86 | 157,500 | 28.507 | 0.56% |
| 2025-11-24 | 0 | 28.36 | 28.36 | 28.52 | 27.20 | 28.52 | 154,100 | 4,306,150 | 27.944 | 28.36 | 28.36 | 28.52 | 27.20 | 28.52 | 154,100 | 27.944 | 1.14% |
| 2025-11-21 | 0 | 28.04 | 28.00 | 28.04 | 26.76 | 30.00 | 203,700 | 5,781,992 | 28.385 | 28.04 | 28.00 | 28.04 | 26.76 | 30.00 | 203,700 | 28.385 | -6.53% |
| 2025-11-20 | 0 | 30.00 | 30.00 | 30.06 | 30.00 | 30.84 | 153,000 | 4,624,918 | 30.228 | 30.00 | 30.00 | 30.06 | 30.00 | 30.84 | 153,000 | 30.228 | -0.46% |
| 2025-11-19 | 0 | 30.14 | 30.14 | 30.48 | 29.88 | 30.74 | 153,700 | 4,659,962 | 30.319 | 30.14 | 30.14 | 30.48 | 29.88 | 30.74 | 153,700 | 30.319 | 0.40% |
| 2025-11-18 | 0 | 30.02 | 30.02 | 30.30 | 30.02 | 31.10 | 161,200 | 4,903,574 | 30.419 | 30.02 | 30.02 | 30.30 | 30.02 | 31.10 | 161,200 | 30.419 | -3.35% |
| 2025-11-17 | 0 | 31.06 | 31.02 | 31.36 | 30.72 | 31.50 | 152,100 | 4,738,018 | 31.151 | 31.06 | 31.02 | 31.36 | 30.72 | 31.50 | 152,100 | 31.151 | 0.45% |
| 2025-11-14 | 0 | 30.92 | 30.92 | 31.18 | 30.92 | 31.88 | 153,700 | 4,837,180 | 31.472 | 30.92 | 30.92 | 31.18 | 30.92 | 31.88 | 153,700 | 31.472 | -2.40% |
| 2025-11-13 | 0 | 31.68 | 31.68 | 31.88 | 31.30 | 31.98 | 152,400 | 4,842,002 | 31.772 | 31.68 | 31.68 | 31.88 | 31.30 | 31.98 | 152,400 | 31.772 | 1.21% |
| 2025-11-12 | 0 | 31.30 | 31.12 | 31.40 | 30.62 | 31.50 | 175,600 | 5,424,194 | 30.889 | 31.30 | 31.12 | 31.40 | 30.62 | 31.50 | 175,600 | 30.889 | 2.22% |
| 2025-11-11 | 0 | 30.62 | 30.62 | 30.94 | 30.62 | 31.18 | 159,600 | 4,945,766 | 30.989 | 30.62 | 30.62 | 30.94 | 30.62 | 31.18 | 159,600 | 30.989 | 0.00% |
| 2025-11-10 | 0 | 30.62 | 30.62 | 30.92 | 30.42 | 31.14 | 153,000 | 4,726,416 | 30.892 | 30.62 | 30.62 | 30.92 | 30.42 | 31.14 | 153,000 | 30.892 | 0.07% |
| 2025-11-07 | 0 | 30.60 | 30.60 | 30.64 | 30.00 | 30.64 | 221,400 | 6,736,046 | 30.425 | 30.60 | 30.60 | 30.64 | 30.00 | 30.64 | 221,400 | 30.425 | -0.33% |
| 2025-11-06 | 0 | 30.70 | 30.70 | 30.84 | 30.44 | 31.16 | 152,500 | 4,699,498 | 30.816 | 30.70 | 30.70 | 30.84 | 30.44 | 31.16 | 152,500 | 30.816 | 0.33% |
| 2025-11-05 | 0 | 30.60 | 30.54 | 30.60 | 30.30 | 30.60 | 173,700 | 5,292,842 | 30.471 | 30.60 | 30.54 | 30.60 | 30.30 | 30.60 | 173,700 | 30.471 | 0.00% |
| 2025-11-04 | 0 | 30.60 | 30.60 | 30.62 | 30.40 | 30.86 | 154,000 | 4,713,476 | 30.607 | 30.60 | 30.60 | 30.62 | 30.40 | 30.86 | 154,000 | 30.607 | 0.00% |
| 2025-11-03 | 0 | 30.60 | 30.60 | 30.74 | 30.30 | 30.80 | 153,000 | 4,676,724 | 30.567 | 30.60 | 30.60 | 30.74 | 30.30 | 30.80 | 153,000 | 30.567 | 0.00% |
| 2025-10-31 | 0 | 30.60 | 30.60 | 30.64 | 30.22 | 31.12 | 154,700 | 4,713,708 | 30.470 | 30.60 | 30.60 | 30.64 | 30.22 | 31.12 | 154,700 | 30.470 | 0.00% |
| 2025-10-30 | 0 | 30.60 | 30.60 | 30.62 | 30.16 | 30.68 | 166,100 | 5,062,588 | 30.479 | 30.60 | 30.60 | 30.62 | 30.16 | 30.68 | 166,100 | 30.479 | 0.00% |
| 2025-10-28 | 0 | 30.60 | 30.60 | 30.76 | 30.34 | 31.00 | 153,400 | 4,698,164 | 30.627 | 30.60 | 30.60 | 30.76 | 30.34 | 31.00 | 153,400 | 30.627 | -0.91% |
| 2025-10-27 | 0 | 30.88 | 30.88 | 31.24 | 30.62 | 31.90 | 156,500 | 4,879,674 | 31.180 | 30.88 | 30.88 | 31.24 | 30.62 | 31.90 | 156,500 | 31.180 | 0.92% |
| 2025-10-24 | 0 | 30.60 | 30.60 | 30.70 | 30.40 | 31.10 | 154,200 | 4,731,558 | 30.685 | 30.60 | 30.60 | 30.70 | 30.40 | 31.10 | 154,200 | 30.685 | 0.00% |
| 2025-10-23 | 0 | 30.60 | 30.60 | 30.64 | 29.98 | 31.50 | 164,900 | 5,003,948 | 30.345 | 30.60 | 30.60 | 30.64 | 29.98 | 31.50 | 164,900 | 30.345 | 0.00% |
| 2025-10-22 | 0 | 30.60 | 30.60 | 30.66 | 30.34 | 30.86 | 155,500 | 4,748,460 | 30.537 | 30.60 | 30.60 | 30.66 | 30.34 | 30.86 | 155,500 | 30.537 | 0.00% |
| 2025-10-21 | 0 | 30.60 | 30.60 | 30.62 | 30.20 | 30.80 | 162,300 | 4,953,378 | 30.520 | 30.60 | 30.60 | 30.62 | 30.20 | 30.80 | 162,300 | 30.520 | 0.00% |
| 2025-10-20 | 0 | 30.60 | 30.60 | 30.70 | 29.64 | 30.60 | 181,100 | 5,447,528 | 30.080 | 30.60 | 30.60 | 30.70 | 29.64 | 30.60 | 181,100 | 30.080 | 2.00% |
| 2025-10-17 | 0 | 30.00 | 29.58 | 30.00 | 29.52 | 30.72 | 171,400 | 5,196,674 | 30.319 | 30.00 | 29.58 | 30.00 | 29.52 | 30.72 | 171,400 | 30.319 | -2.09% |
| 2025-10-16 | 0 | 30.64 | 30.64 | 30.70 | 30.44 | 31.26 | 153,800 | 4,742,582 | 30.836 | 30.64 | 30.64 | 30.70 | 30.44 | 31.26 | 153,800 | 30.836 | 0.13% |
| 2025-10-15 | 0 | 30.60 | 30.60 | 30.76 | 29.82 | 30.60 | 175,500 | 5,324,360 | 30.338 | 30.60 | 30.60 | 30.76 | 29.82 | 30.60 | 175,500 | 30.338 | 0.00% |
| 2025-10-14 | 0 | 30.60 | 30.56 | 30.60 | 29.82 | 30.62 | 190,300 | 5,766,886 | 30.304 | 30.60 | 30.56 | 30.60 | 29.82 | 30.62 | 190,300 | 30.304 | 0.00% |
| 2025-10-13 | 0 | 30.60 | 30.60 | 30.74 | 29.20 | 30.60 | 179,700 | 5,372,992 | 29.900 | 30.60 | 30.60 | 30.74 | 29.20 | 30.60 | 179,700 | 29.900 | 0.00% |
| 2025-10-10 | 0 | 30.60 | 30.54 | 30.60 | 29.82 | 30.68 | 161,500 | 4,877,502 | 30.201 | 30.60 | 30.54 | 30.60 | 29.82 | 30.68 | 161,500 | 30.201 | -0.46% |
| 2025-10-09 | 0 | 30.74 | 30.74 | 30.76 | 30.68 | 32.22 | 156,300 | 4,887,574 | 31.270 | 30.74 | 30.74 | 30.76 | 30.68 | 32.22 | 156,300 | 31.270 | -4.83% |
| 2025-10-08 | 0 | 32.30 | 32.30 | 32.42 | 31.98 | 32.86 | 151,600 | 4,926,972 | 32.500 | 32.30 | 32.30 | 32.42 | 31.98 | 32.86 | 151,600 | 32.500 | -1.34% |
| 2025-10-06 | 0 | 32.74 | 32.70 | 32.74 | 30.80 | 33.18 | 180,200 | 5,774,190 | 32.043 | 32.74 | 32.70 | 32.74 | 30.80 | 33.18 | 180,200 | 32.043 | 4.07% |
| 2025-10-03 | 0 | 31.46 | 31.46 | 31.64 | 31.34 | 32.80 | 183,000 | 5,868,064 | 32.066 | 31.46 | 31.46 | 31.64 | 31.34 | 32.80 | 183,000 | 32.066 | -2.48% |
| 2025-10-02 | 0 | 32.26 | 32.00 | 32.26 | 31.08 | 32.28 | 190,700 | 6,042,560 | 31.686 | 32.26 | 32.00 | 32.26 | 31.08 | 32.28 | 190,700 | 31.686 | 1.96% |
| 2025-09-30 | 0 | 31.64 | 31.66 | 31.88 | 30.82 | 32.00 | 156,100 | 4,919,628 | 31.516 | 31.64 | 31.66 | 31.88 | 30.82 | 32.00 | 156,100 | 31.516 | 1.67% |
| 2025-09-29 | 0 | 31.12 | 30.94 | 31.12 | 30.38 | 31.30 | 175,500 | 5,391,582 | 30.721 | 31.12 | 30.94 | 31.12 | 30.38 | 31.30 | 175,500 | 30.721 | 1.70% |
| 2025-09-26 | 0 | 30.60 | 30.60 | 30.80 | 29.38 | 30.78 | 215,700 | 6,467,364 | 29.983 | 30.60 | 30.60 | 30.80 | 29.38 | 30.78 | 215,700 | 29.983 | -0.20% |
| 2025-09-25 | 0 | 30.66 | 30.60 | 30.66 | 29.24 | 31.18 | 167,600 | 5,063,152 | 30.210 | 30.66 | 30.60 | 30.66 | 29.24 | 31.18 | 167,600 | 30.210 | 0.20% |
| 2025-09-24 | 0 | 30.60 | 30.58 | 30.60 | 29.50 | 30.66 | 185,600 | 5,557,446 | 29.943 | 30.60 | 30.58 | 30.60 | 29.50 | 30.66 | 185,600 | 29.943 | 0.00% |
| 2025-09-23 | 0 | 30.60 | 30.54 | 30.60 | 30.06 | 31.06 | 157,800 | 4,827,134 | 30.590 | 30.60 | 30.54 | 30.60 | 30.06 | 31.06 | 157,800 | 30.590 | -1.10% |
| 2025-09-22 | 0 | 30.94 | 30.82 | 30.94 | 30.46 | 31.04 | 73,000 | 2,233,348 | 30.594 | 30.94 | 30.82 | 30.94 | 30.46 | 31.04 | 73,000 | 30.594 | 1.11% |
| 2025-09-19 | 0 | 30.60 | 30.54 | 30.60 | 30.22 | 31.90 | 206,200 | 6,344,142 | 30.767 | 30.60 | 30.54 | 30.60 | 30.22 | 31.90 | 206,200 | 30.767 | -2.30% |
| 2025-09-18 | 0 | 31.32 | 31.32 | 31.44 | 31.02 | 32.68 | 206,500 | 6,571,622 | 31.824 | 31.32 | 31.32 | 31.44 | 31.02 | 32.68 | 206,500 | 31.824 | -4.10% |
| 2025-09-17 | 0 | 32.66 | 32.66 | 32.98 | 32.36 | 34.30 | 161,900 | 5,323,112 | 32.879 | 32.66 | 32.66 | 32.98 | 32.36 | 34.30 | 161,900 | 32.879 | -2.57% |
| 2025-09-16 | 0 | 33.52 | 33.54 | 33.74 | 32.60 | 34.22 | 307,800 | 10,282,882 | 33.408 | 33.52 | 33.54 | 33.74 | 32.60 | 34.22 | 307,800 | 33.408 | 2.82% |
| 2025-09-15 | 0 | 32.60 | 32.60 | 32.86 | 32.04 | 32.98 | 112,500 | 3,670,210 | 32.624 | 32.60 | 32.60 | 32.86 | 32.04 | 32.98 | 112,500 | 32.624 | 0.56% |
| 2025-09-12 | 0 | 32.42 | 32.38 | 32.50 | 31.80 | 32.80 | 102,600 | 3,311,422 | 32.275 | 32.42 | 32.38 | 32.50 | 31.80 | 32.80 | 102,600 | 32.275 | 0.81% |
| 2025-09-11 | 0 | 32.16 | 32.00 | 32.20 | 31.20 | 32.80 | 168,500 | 5,351,552 | 31.760 | 32.16 | 32.00 | 32.20 | 31.20 | 32.80 | 168,500 | 31.760 | -2.31% |
| 2025-09-10 | 0 | 32.92 | 32.92 | 33.10 | 32.68 | 33.50 | 81,100 | 2,682,382 | 33.075 | 32.92 | 32.92 | 33.10 | 32.68 | 33.50 | 81,100 | 33.075 | -0.72% |
| 2025-09-09 | 0 | 33.16 | 33.10 | 33.16 | 32.90 | 35.46 | 344,600 | 11,587,000 | 33.624 | 33.16 | 33.10 | 33.16 | 32.90 | 35.46 | 344,600 | 33.624 | -5.15% |
| 2025-09-08 | 0 | 34.96 | 35.00 | 35.02 | 34.76 | 35.48 | 87,500 | 3,074,206 | 35.134 | 34.96 | 35.00 | 35.02 | 34.76 | 35.48 | 87,500 | 35.134 | -1.47% |
| 2025-09-05 | 0 | 35.48 | 35.30 | 35.60 | 34.72 | 35.70 | 90,300 | 3,182,704 | 35.246 | 35.48 | 35.30 | 35.60 | 34.72 | 35.70 | 90,300 | 35.246 | 1.95% |
| 2025-09-04 | 0 | 34.80 | 34.80 | 35.00 | 34.80 | 37.80 | 125,900 | 4,465,620 | 35.470 | 34.80 | 34.80 | 35.00 | 34.80 | 37.80 | 125,900 | 35.470 | -4.19% |
| 2025-09-03 | 0 | 36.32 | 36.30 | 36.68 | 35.72 | 36.70 | 93,800 | 3,396,806 | 36.213 | 36.32 | 36.30 | 36.68 | 35.72 | 36.70 | 93,800 | 36.213 | 1.17% |
| 2025-09-02 | 0 | 35.90 | 35.90 | 35.96 | 34.16 | 37.12 | 324,100 | 11,446,532 | 35.318 | 35.90 | 35.90 | 35.96 | 34.16 | 37.12 | 324,100 | 35.318 | -3.55% |
| 2025-09-01 | 0 | 37.22 | 37.02 | 37.12 | 35.40 | 38.00 | 546,000 | 20,188,066 | 36.974 | 37.22 | 37.02 | 37.12 | 35.40 | 38.00 | 546,000 | 36.974 | 3.91% |
| 2025-08-29 | 0 | 35.82 | 35.80 | 35.82 | 35.74 | 38.06 | 216,300 | 7,898,647 | 36.517 | 35.82 | 35.80 | 35.82 | 35.74 | 38.06 | 216,300 | 36.517 | -4.84% |
| 2025-08-28 | 0 | 37.64 | 37.64 | 37.90 | 36.30 | 40.48 | 385,700 | 14,555,314 | 37.737 | 37.64 | 37.64 | 37.90 | 36.30 | 40.48 | 385,700 | 37.737 | -4.95% |
| 2025-08-27 | 0 | 39.60 | 39.32 | 39.60 | 39.40 | 40.20 | 111,100 | 4,417,912 | 39.765 | 39.60 | 39.32 | 39.60 | 39.40 | 40.20 | 111,100 | 39.765 | -0.65% |
| 2025-08-26 | 0 | 39.86 | 39.80 | 40.10 | 38.00 | 40.70 | 149,900 | 5,966,922 | 39.806 | 39.86 | 39.80 | 40.10 | 38.00 | 40.70 | 149,900 | 39.806 | 2.47% |
| 2025-08-25 | 0 | 38.90 | 38.74 | 38.90 | 38.40 | 41.30 | 248,700 | 9,775,276 | 39.305 | 38.90 | 38.74 | 38.90 | 38.40 | 41.30 | 248,700 | 39.305 | -4.28% |
| 2025-08-22 | 0 | 40.64 | 40.64 | 40.70 | 38.68 | 41.54 | 274,400 | 11,004,524 | 40.104 | 40.64 | 40.64 | 40.70 | 38.68 | 41.54 | 274,400 | 40.104 | 1.85% |
| 2025-08-21 | 0 | 39.90 | 39.90 | 40.02 | 37.00 | 41.72 | 841,800 | 33,576,346 | 39.886 | 39.90 | 39.90 | 40.02 | 37.00 | 41.72 | 841,800 | 39.886 | 8.25% |
| 2025-08-20 | 0 | 36.86 | 36.84 | 36.86 | 36.66 | 38.10 | 144,700 | 5,395,362 | 37.287 | 36.86 | 36.84 | 36.86 | 36.66 | 38.10 | 144,700 | 37.287 | -1.23% |
| 2025-08-19 | 0 | 37.32 | 37.16 | 37.58 | 35.46 | 38.44 | 451,800 | 16,838,012 | 37.269 | 37.32 | 37.16 | 37.58 | 35.46 | 38.44 | 451,800 | 37.269 | 5.72% |
| 2025-08-18 | 0 | 35.30 | 35.04 | 35.30 | 35.00 | 35.98 | 100,000 | 3,540,096 | 35.401 | 35.30 | 35.04 | 35.30 | 35.00 | 35.98 | 100,000 | 35.401 | -1.89% |
| 2025-08-15 | 0 | 35.98 | 35.66 | 36.00 | 35.00 | 36.80 | 175,800 | 6,291,514 | 35.788 | 35.98 | 35.66 | 36.00 | 35.00 | 36.80 | 175,800 | 35.788 | -0.61% |
| 2025-08-14 | 0 | 36.20 | 36.10 | 36.20 | 34.00 | 36.20 | 344,300 | 12,140,958 | 35.263 | 36.20 | 36.10 | 36.20 | 34.00 | 36.20 | 344,300 | 35.263 | 5.23% |
| 2025-08-13 | 0 | 34.40 | 34.36 | 34.40 | 33.50 | 34.84 | 281,600 | 9,586,651 | 34.044 | 34.40 | 34.36 | 34.40 | 33.50 | 34.84 | 281,600 | 34.044 | 1.78% |
| 2025-08-12 | 0 | 33.80 | 33.70 | 33.92 | 33.50 | 34.30 | 118,100 | 3,991,065 | 33.794 | 33.80 | 33.70 | 33.92 | 33.50 | 34.30 | 118,100 | 33.794 | 0.78% |
| 2025-08-11 | 0 | 33.54 | 33.54 | 33.60 | 33.38 | 33.96 | 73,400 | 2,465,402 | 33.589 | 33.54 | 33.54 | 33.60 | 33.38 | 33.96 | 73,400 | 33.589 | -0.12% |
| 2025-08-08 | 0 | 33.58 | 33.48 | 33.58 | 33.18 | 33.86 | 41,700 | 1,397,364 | 33.510 | 33.58 | 33.48 | 33.58 | 33.18 | 33.86 | 41,700 | 33.510 | 0.48% |
| 2025-08-07 | 0 | 33.42 | 33.40 | 33.48 | 33.10 | 33.90 | 78,700 | 2,621,334 | 33.308 | 33.42 | 33.40 | 33.48 | 33.10 | 33.90 | 78,700 | 33.308 | -1.12% |
| 2025-08-06 | 0 | 33.80 | 33.80 | 33.90 | 33.40 | 34.16 | 62,960 | 2,129,971 | 33.831 | 33.80 | 33.80 | 33.90 | 33.40 | 34.16 | 62,960 | 33.831 | 0.72% |
| 2025-08-05 | 0 | 33.56 | 33.56 | 33.58 | 33.00 | 34.00 | 105,700 | 3,529,592 | 33.393 | 33.56 | 33.56 | 33.58 | 33.00 | 34.00 | 105,700 | 33.393 | -0.71% |
| 2025-08-04 | 0 | 33.80 | 33.80 | 33.82 | 33.04 | 35.00 | 282,200 | 9,443,474 | 33.464 | 33.80 | 33.80 | 33.82 | 33.04 | 35.00 | 282,200 | 33.464 | -3.57% |
| 2025-08-01 | 0 | 35.05 | 35.05 | 35.20 | 35.00 | 37.00 | 746,046 | 27,231,921 | 36.502 | 35.05 | 35.05 | 35.20 | 35.00 | 37.00 | 746,046 | 36.502 | -1.82% |
| 2025-07-31 | 0 | 35.70 | 35.70 | 35.75 | 34.50 | 35.85 | 148,700 | 5,250,488 | 35.309 | 35.70 | 35.70 | 35.75 | 34.50 | 35.85 | 148,700 | 35.309 | 0.99% |
| 2025-07-30 | 0 | 35.35 | 35.30 | 35.45 | 33.60 | 37.00 | 547,200 | 19,618,075 | 35.852 | 35.35 | 35.30 | 35.45 | 33.60 | 37.00 | 547,200 | 35.852 | 3.51% |
| 2025-07-29 | 0 | 34.15 | 34.00 | 34.15 | 32.90 | 34.30 | 277,700 | 9,309,980 | 33.525 | 34.15 | 34.00 | 34.15 | 32.90 | 34.30 | 277,700 | 33.525 | 1.34% |
| 2025-07-28 | 0 | 33.70 | 33.60 | 33.75 | 32.80 | 35.00 | 357,300 | 11,962,295 | 33.480 | 33.70 | 33.60 | 33.75 | 32.80 | 35.00 | 357,300 | 33.480 | -0.59% |
| 2025-07-25 | 0 | 33.90 | 33.85 | 34.00 | 33.80 | 35.00 | 199,500 | 6,808,840 | 34.130 | 33.90 | 33.85 | 34.00 | 33.80 | 35.00 | 199,500 | 34.130 | -0.29% |
| 2025-07-24 | 0 | 34.00 | 34.00 | 34.10 | 33.55 | 35.65 | 1,708,900 | 54,510,785 | 31.898 | 34.00 | 34.00 | 34.10 | 33.55 | 35.65 | 1,708,900 | 31.898 | 1.19% |
| 2025-07-23 | 0 | 33.60 | 33.40 | 33.60 | 33.20 | 34.55 | 91,800 | 3,104,840 | 33.822 | 33.60 | 33.40 | 33.60 | 33.20 | 34.55 | 91,800 | 33.822 | 0.30% |
| 2025-07-22 | 0 | 33.50 | 33.50 | 33.55 | 33.00 | 33.70 | 95,600 | 3,185,840 | 33.325 | 33.50 | 33.50 | 33.55 | 33.00 | 33.70 | 95,600 | 33.325 | -0.59% |
| 2025-07-21 | 0 | 33.70 | 33.65 | 33.75 | 33.55 | 35.20 | 181,300 | 6,155,220 | 33.950 | 33.70 | 33.65 | 33.75 | 33.55 | 35.20 | 181,300 | 33.950 | -3.02% |
| 2025-07-18 | 0 | 34.75 | 34.75 | 34.85 | 32.80 | 35.55 | 409,738 | 14,037,262 | 34.259 | 34.75 | 34.75 | 34.85 | 32.80 | 35.55 | 409,738 | 34.259 | 2.21% |
| 2025-07-17 | 0 | 34.00 | 34.00 | 34.15 | 32.50 | 35.00 | 363,800 | 12,143,900 | 33.381 | 34.00 | 34.00 | 34.15 | 32.50 | 35.00 | 363,800 | 33.381 | -0.58% |
| 2025-07-16 | 0 | 34.20 | 34.15 | 34.20 | 34.00 | 37.40 | 436,900 | 15,498,015 | 35.473 | 34.20 | 34.15 | 34.20 | 34.00 | 37.40 | 436,900 | 35.473 | -4.34% |
| 2025-07-15 | 0 | 35.75 | 35.75 | 35.90 | 34.50 | 40.10 | 724,700 | 26,932,825 | 37.164 | 35.75 | 35.75 | 35.90 | 34.50 | 40.10 | 724,700 | 37.164 | -3.25% |
| 2025-07-14 | 0 | 36.95 | 36.85 | 36.95 | 31.25 | 37.40 | 1,384,354 | 47,663,620 | 34.430 | 36.95 | 36.85 | 36.95 | 31.25 | 37.40 | 1,384,354 | 34.430 | 18.24% |
| 2025-07-11 | 0 | 31.25 | 31.25 | 31.30 | 30.70 | 31.80 | 299,900 | 9,378,270 | 31.271 | 31.25 | 31.25 | 31.30 | 30.70 | 31.80 | 299,900 | 31.271 | 1.96% |
| 2025-07-10 | 0 | 30.65 | 30.65 | 30.70 | 30.30 | 31.10 | 185,600 | 5,692,840 | 30.673 | 30.65 | 30.65 | 30.70 | 30.30 | 31.10 | 185,600 | 30.673 | -0.33% |
| 2025-07-09 | 0 | 30.75 | 30.70 | 30.85 | 30.25 | 31.30 | 384,800 | 11,817,280 | 30.710 | 30.75 | 30.70 | 30.85 | 30.25 | 31.30 | 384,800 | 30.710 | -1.13% |
| 2025-07-08 | 0 | 31.10 | 31.10 | 31.20 | 31.05 | 31.60 | 565,300 | 17,662,090 | 31.244 | 31.10 | 31.10 | 31.20 | 31.05 | 31.60 | 565,300 | 31.244 | -1.27% |
| 2025-07-07 | 0 | 31.50 | 31.50 | 31.55 | 30.95 | 31.70 | 623,500 | 19,515,035 | 31.299 | 31.50 | 31.50 | 31.55 | 30.95 | 31.70 | 623,500 | 31.299 | -0.16% |
| 2025-07-04 | 0 | 31.55 | 31.55 | 31.70 | 31.00 | 32.35 | 632,700 | 19,942,915 | 31.520 | 31.55 | 31.55 | 31.70 | 31.00 | 32.35 | 632,700 | 31.520 | 0.64% |
| 2025-07-03 | 0 | 31.35 | 31.35 | 31.40 | 31.20 | 32.85 | 843,100 | 26,603,650 | 31.555 | 31.35 | 31.35 | 31.40 | 31.20 | 32.85 | 843,100 | 31.555 | -2.64% |
| 2025-07-02 | 0 | 32.20 | 32.20 | 32.25 | 29.80 | 32.80 | 2,176,900 | 69,887,270 | 32.104 | 32.20 | 32.20 | 32.25 | 29.80 | 32.80 | 2,176,900 | 32.104 | 4.55% |
| 2025-06-30 | 0 | 30.80 | 30.80 | 30.85 | 28.10 | 32.85 | 8,593,800 | 272,301,090 | 31.686 | 30.80 | 30.80 | 30.85 | 28.10 | 32.85 | 8,593,800 | 31.686 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy