Anjoy Foods Group Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02648 | 2025-07-04 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-30 | 0 | 76.60 | 76.55 | 77.15 | 76.55 | 79.25 | 219,038 | 16,918,119 | 77.238 | 76.60 | 76.55 | 77.15 | 76.55 | 79.25 | 219,038 | 77.238 | -3.22% |
| 2026-01-29 | 0 | 79.15 | 79.05 | 79.15 | 76.10 | 79.25 | 268,562 | 21,063,546 | 78.431 | 79.15 | 79.05 | 79.15 | 76.10 | 79.25 | 268,562 | 78.431 | 2.73% |
| 2026-01-28 | 0 | 77.05 | 76.80 | 77.05 | 75.65 | 78.00 | 426,753 | 32,806,810 | 76.875 | 77.05 | 76.80 | 77.05 | 75.65 | 78.00 | 426,753 | 76.875 | 1.85% |
| 2026-01-27 | 0 | 75.65 | 75.20 | 75.65 | 74.20 | 77.95 | 474,801 | 35,753,314 | 75.302 | 75.65 | 75.20 | 75.65 | 74.20 | 77.95 | 474,801 | 75.302 | -1.82% |
| 2026-01-26 | 0 | 77.05 | 76.90 | 77.10 | 73.80 | 77.40 | 415,361 | 31,468,326 | 75.761 | 77.05 | 76.90 | 77.10 | 73.80 | 77.40 | 415,361 | 75.761 | 1.58% |
| 2026-01-23 | 0 | 75.85 | 75.85 | 76.30 | 75.55 | 79.00 | 315,877 | 24,145,491 | 76.440 | 75.85 | 75.85 | 76.30 | 75.55 | 79.00 | 315,877 | 76.440 | -2.13% |
| 2026-01-22 | 0 | 77.50 | 77.40 | 77.80 | 76.70 | 78.45 | 434,462 | 33,580,955 | 77.293 | 77.50 | 77.40 | 77.80 | 76.70 | 78.45 | 434,462 | 77.293 | 0.78% |
| 2026-01-21 | 0 | 76.90 | 76.80 | 77.20 | 75.80 | 77.90 | 235,219 | 18,093,444 | 76.922 | 76.90 | 76.80 | 77.20 | 75.80 | 77.90 | 235,219 | 76.922 | -0.97% |
| 2026-01-20 | 0 | 77.65 | 77.65 | 77.95 | 74.25 | 78.20 | 473,870 | 36,601,317 | 77.239 | 77.65 | 77.65 | 77.95 | 74.25 | 78.20 | 473,870 | 77.239 | 2.44% |
| 2026-01-19 | 0 | 75.80 | 75.80 | 76.00 | 71.10 | 76.90 | 883,294 | 66,058,668 | 74.787 | 75.80 | 75.80 | 76.00 | 71.10 | 76.90 | 883,294 | 74.787 | 4.84% |
| 2026-01-16 | 0 | 72.30 | 71.85 | 72.30 | 71.00 | 75.20 | 930,674 | 67,921,565 | 72.981 | 72.30 | 71.85 | 72.30 | 71.00 | 75.20 | 930,674 | 72.981 | -2.30% |
| 2026-01-15 | 0 | 74.00 | 73.75 | 74.30 | 73.25 | 75.70 | 329,294 | 24,392,733 | 74.076 | 74.00 | 73.75 | 74.30 | 73.25 | 75.70 | 329,294 | 74.076 | -0.40% |
| 2026-01-14 | 0 | 74.30 | 73.95 | 74.00 | 71.00 | 74.70 | 662,834 | 48,815,810 | 73.647 | 74.30 | 73.95 | 74.00 | 71.00 | 74.70 | 662,834 | 73.647 | 3.34% |
| 2026-01-13 | 0 | 71.90 | 71.90 | 72.15 | 71.55 | 75.00 | 550,200 | 40,219,472 | 73.100 | 71.90 | 71.90 | 72.15 | 71.55 | 75.00 | 550,200 | 73.100 | -1.24% |
| 2026-01-12 | 0 | 72.80 | 72.05 | 72.80 | 70.55 | 74.80 | 785,500 | 57,551,001 | 73.267 | 72.80 | 72.05 | 72.80 | 70.55 | 74.80 | 785,500 | 73.267 | 3.26% |
| 2026-01-09 | 0 | 70.50 | 70.50 | 70.90 | 70.15 | 73.15 | 1,207,400 | 86,432,656 | 71.586 | 70.50 | 70.50 | 70.90 | 70.15 | 73.15 | 1,207,400 | 71.586 | 0.79% |
| 2026-01-08 | 0 | 69.95 | 69.90 | 70.00 | 66.60 | 71.95 | 1,336,700 | 93,408,720 | 69.880 | 69.95 | 69.90 | 70.00 | 66.60 | 71.95 | 1,336,700 | 69.880 | 2.87% |
| 2026-01-07 | 0 | 68.00 | 68.00 | 68.55 | 67.70 | 69.85 | 344,700 | 23,656,062 | 68.628 | 68.00 | 68.00 | 68.55 | 67.70 | 69.85 | 344,700 | 68.628 | -1.09% |
| 2026-01-06 | 0 | 68.75 | 68.60 | 68.75 | 66.25 | 69.10 | 644,500 | 43,816,940 | 67.986 | 68.75 | 68.60 | 68.75 | 66.25 | 69.10 | 644,500 | 67.986 | 1.78% |
| 2026-01-05 | 0 | 67.55 | 67.45 | 67.55 | 66.15 | 69.05 | 1,085,000 | 73,785,442 | 68.005 | 67.55 | 67.45 | 67.55 | 66.15 | 69.05 | 1,085,000 | 68.005 | 0.37% |
| 2026-01-02 | 0 | 67.30 | 66.50 | 67.30 | 63.10 | 67.65 | 84,100 | 5,567,931 | 66.206 | 67.30 | 66.50 | 67.30 | 63.10 | 67.65 | 84,100 | 66.206 | 1.74% |
| 2025-12-31 | 0 | 66.15 | 66.15 | 66.50 | 66.00 | 67.60 | 139,200 | 9,292,315 | 66.755 | 66.15 | 66.15 | 66.50 | 66.00 | 67.60 | 139,200 | 66.755 | -0.68% |
| 2025-12-30 | 0 | 66.60 | 66.60 | 66.80 | 66.35 | 68.90 | 569,500 | 38,271,485 | 67.202 | 66.60 | 66.60 | 66.80 | 66.35 | 68.90 | 569,500 | 67.202 | -1.91% |
| 2025-12-29 | 0 | 67.90 | 67.65 | 67.90 | 67.00 | 70.00 | 720,400 | 48,938,480 | 67.932 | 67.90 | 67.65 | 67.90 | 67.00 | 70.00 | 720,400 | 67.932 | -0.22% |
| 2025-12-24 | 0 | 68.05 | 68.05 | 68.40 | 67.90 | 70.00 | 215,400 | 14,722,069 | 68.348 | 68.05 | 68.05 | 68.40 | 67.90 | 70.00 | 215,400 | 68.348 | -1.09% |
| 2025-12-23 | 0 | 68.80 | 68.80 | 68.95 | 68.55 | 70.90 | 236,600 | 16,486,138 | 69.679 | 68.80 | 68.80 | 68.95 | 68.55 | 70.90 | 236,600 | 69.679 | -1.71% |
| 2025-12-22 | 0 | 70.00 | 69.75 | 70.00 | 67.60 | 70.15 | 445,300 | 30,684,800 | 68.908 | 70.00 | 69.75 | 70.00 | 67.60 | 70.15 | 445,300 | 68.908 | 2.04% |
| 2025-12-19 | 0 | 68.60 | 68.55 | 68.60 | 68.60 | 71.00 | 712,000 | 49,702,737 | 69.807 | 68.60 | 68.55 | 68.60 | 68.60 | 71.00 | 712,000 | 69.807 | -2.76% |
| 2025-12-18 | 0 | 70.55 | 69.95 | 70.55 | 69.00 | 70.55 | 129,000 | 9,010,282 | 69.847 | 70.55 | 69.95 | 70.55 | 69.00 | 70.55 | 129,000 | 69.847 | 0.93% |
| 2025-12-17 | 0 | 69.90 | 69.90 | 70.15 | 69.50 | 71.45 | 311,400 | 21,920,042 | 70.392 | 69.90 | 69.90 | 70.15 | 69.50 | 71.45 | 311,400 | 70.392 | 0.50% |
| 2025-12-16 | 0 | 69.55 | 69.55 | 70.15 | 68.95 | 71.25 | 200,700 | 14,016,910 | 69.840 | 69.55 | 69.55 | 70.15 | 68.95 | 71.25 | 200,700 | 69.840 | -0.64% |
| 2025-12-15 | 0 | 70.00 | 70.00 | 70.15 | 69.25 | 71.10 | 177,400 | 12,401,445 | 69.907 | 70.00 | 70.00 | 70.15 | 69.25 | 71.10 | 177,400 | 69.907 | -1.34% |
| 2025-12-12 | 0 | 70.95 | 70.45 | 71.00 | 66.60 | 71.20 | 753,606 | 52,723,642 | 69.962 | 70.95 | 70.45 | 71.00 | 66.60 | 71.20 | 753,606 | 69.962 | 4.96% |
| 2025-12-11 | 0 | 67.60 | 67.60 | 67.70 | 67.20 | 70.15 | 522,400 | 35,502,812 | 67.961 | 67.60 | 67.60 | 67.70 | 67.20 | 70.15 | 522,400 | 67.961 | -3.01% |
| 2025-12-10 | 0 | 69.70 | 69.40 | 69.70 | 68.80 | 70.85 | 402,300 | 27,951,306 | 69.479 | 69.70 | 69.40 | 69.70 | 68.80 | 70.85 | 402,300 | 69.479 | 0.80% |
| 2025-12-09 | 0 | 69.15 | 69.15 | 69.40 | 69.05 | 70.75 | 420,300 | 29,236,410 | 69.561 | 69.15 | 69.15 | 69.40 | 69.05 | 70.75 | 420,300 | 69.561 | -2.19% |
| 2025-12-08 | 0 | 70.70 | 70.70 | 71.20 | 69.65 | 72.00 | 391,200 | 27,789,407 | 71.036 | 70.70 | 70.70 | 71.20 | 69.65 | 72.00 | 391,200 | 71.036 | -0.21% |
| 2025-12-05 | 0 | 70.85 | 70.85 | 71.00 | 69.25 | 73.00 | 655,500 | 46,334,775 | 70.686 | 70.85 | 70.85 | 71.00 | 69.25 | 73.00 | 655,500 | 70.686 | -0.91% |
| 2025-12-04 | 0 | 71.50 | 71.50 | 72.00 | 69.90 | 72.00 | 535,700 | 37,724,860 | 70.422 | 71.50 | 71.50 | 72.00 | 69.90 | 72.00 | 535,700 | 70.422 | -0.42% |
| 2025-12-03 | 0 | 71.80 | 71.80 | 72.05 | 71.60 | 74.90 | 461,000 | 33,488,100 | 72.642 | 71.80 | 71.80 | 72.05 | 71.60 | 74.90 | 461,000 | 72.642 | -2.78% |
| 2025-12-02 | 0 | 73.85 | 73.85 | 74.25 | 73.50 | 76.45 | 544,000 | 40,502,940 | 74.454 | 73.85 | 73.85 | 74.25 | 73.50 | 76.45 | 544,000 | 74.454 | -3.27% |
| 2025-12-01 | 0 | 76.35 | 76.05 | 76.35 | 71.00 | 77.75 | 605,300 | 46,215,448 | 76.351 | 76.35 | 76.05 | 76.35 | 71.00 | 77.75 | 605,300 | 76.351 | 4.45% |
| 2025-11-28 | 0 | 73.10 | 73.05 | 73.10 | 70.00 | 73.35 | 488,100 | 35,332,845 | 72.389 | 73.10 | 73.05 | 73.10 | 70.00 | 73.35 | 488,100 | 72.389 | 3.32% |
| 2025-11-27 | 0 | 70.75 | 70.10 | 70.75 | 70.00 | 72.55 | 249,400 | 17,782,520 | 71.301 | 70.75 | 70.10 | 70.75 | 70.00 | 72.55 | 249,400 | 71.301 | -0.42% |
| 2025-11-26 | 0 | 71.05 | 71.05 | 71.40 | 70.80 | 72.25 | 275,900 | 19,716,842 | 71.464 | 71.05 | 71.05 | 71.40 | 70.80 | 72.25 | 275,900 | 71.464 | -0.21% |
| 2025-11-25 | 0 | 71.20 | 71.20 | 71.60 | 68.50 | 72.85 | 1,049,100 | 74,651,205 | 71.157 | 71.20 | 71.20 | 71.60 | 68.50 | 72.85 | 1,049,100 | 71.157 | 4.48% |
| 2025-11-24 | 0 | 68.15 | 68.15 | 68.30 | 66.75 | 68.45 | 315,700 | 21,282,576 | 67.414 | 68.15 | 68.15 | 68.30 | 66.75 | 68.45 | 315,700 | 67.414 | 1.72% |
| 2025-11-21 | 0 | 67.00 | 67.00 | 67.20 | 66.85 | 69.30 | 611,000 | 41,379,415 | 67.724 | 67.00 | 67.00 | 67.20 | 66.85 | 69.30 | 611,000 | 67.724 | -1.33% |
| 2025-11-20 | 0 | 67.90 | 67.90 | 68.05 | 67.70 | 70.35 | 606,000 | 41,534,573 | 68.539 | 67.90 | 67.90 | 68.05 | 67.70 | 70.35 | 606,000 | 68.539 | -3.07% |
| 2025-11-19 | 0 | 70.05 | 70.00 | 70.65 | 67.50 | 70.90 | 662,400 | 46,062,485 | 69.539 | 70.05 | 70.00 | 70.65 | 67.50 | 70.90 | 662,400 | 69.539 | 3.78% |
| 2025-11-18 | 0 | 67.50 | 67.50 | 68.00 | 66.40 | 69.35 | 627,700 | 42,259,100 | 67.324 | 67.50 | 67.50 | 68.00 | 66.40 | 69.35 | 627,700 | 67.324 | -2.88% |
| 2025-11-17 | 0 | 69.50 | 69.50 | 69.90 | 67.80 | 70.75 | 760,100 | 52,887,108 | 69.579 | 69.50 | 69.50 | 69.90 | 67.80 | 70.75 | 760,100 | 69.579 | 1.61% |
| 2025-11-14 | 0 | 68.40 | 68.40 | 68.80 | 68.00 | 72.90 | 1,283,500 | 89,378,407 | 69.636 | 68.40 | 68.40 | 68.80 | 68.00 | 72.90 | 1,283,500 | 69.636 | -4.34% |
| 2025-11-13 | 0 | 71.50 | 71.35 | 71.50 | 70.00 | 73.20 | 1,087,580 | 77,808,036 | 71.542 | 71.50 | 71.35 | 71.50 | 70.00 | 73.20 | 1,087,580 | 71.542 | 1.27% |
| 2025-11-12 | 0 | 70.60 | 70.60 | 70.85 | 67.50 | 73.50 | 2,019,401 | 144,808,083 | 71.708 | 70.60 | 70.60 | 70.85 | 67.50 | 73.50 | 2,019,401 | 71.708 | 4.67% |
| 2025-11-11 | 0 | 67.45 | 67.45 | 67.50 | 66.45 | 68.10 | 531,175 | 35,721,992 | 67.251 | 67.45 | 67.45 | 67.50 | 66.45 | 68.10 | 531,175 | 67.251 | -0.95% |
| 2025-11-10 | 0 | 68.10 | 68.10 | 68.15 | 64.80 | 69.05 | 1,290,189 | 86,602,451 | 67.124 | 68.10 | 68.10 | 68.15 | 64.80 | 69.05 | 1,290,189 | 67.124 | 5.09% |
| 2025-11-07 | 0 | 64.80 | 64.45 | 64.90 | 63.55 | 65.50 | 691,400 | 44,648,750 | 64.577 | 64.80 | 64.45 | 64.90 | 63.55 | 65.50 | 691,400 | 64.577 | 1.01% |
| 2025-11-06 | 0 | 64.15 | 64.00 | 64.15 | 63.80 | 66.10 | 650,760 | 42,105,869 | 64.703 | 64.15 | 64.00 | 64.15 | 63.80 | 66.10 | 650,760 | 64.703 | -3.24% |
| 2025-11-05 | 0 | 66.30 | 65.20 | 66.30 | 63.50 | 67.50 | 1,149,250 | 75,725,540 | 65.891 | 66.30 | 65.20 | 66.30 | 63.50 | 67.50 | 1,149,250 | 65.891 | 2.79% |
| 2025-11-04 | 0 | 64.50 | 64.35 | 64.50 | 63.70 | 65.85 | 441,200 | 28,445,846 | 64.474 | 64.50 | 64.35 | 64.50 | 63.70 | 65.85 | 441,200 | 64.474 | -1.98% |
| 2025-11-03 | 0 | 65.80 | 65.75 | 65.80 | 61.35 | 67.95 | 1,936,225 | 126,184,157 | 65.170 | 65.80 | 65.75 | 65.80 | 61.35 | 67.95 | 1,936,225 | 65.170 | 6.13% |
| 2025-10-31 | 0 | 62.00 | 61.85 | 62.00 | 61.25 | 65.00 | 1,962,440 | 124,683,776 | 63.535 | 62.00 | 61.85 | 62.00 | 61.25 | 65.00 | 1,962,440 | 63.535 | -0.08% |
| 2025-10-30 | 0 | 62.05 | 62.05 | 62.10 | 59.25 | 63.00 | 2,492,940 | 153,701,196 | 61.655 | 62.05 | 62.05 | 62.10 | 59.25 | 63.00 | 2,492,940 | 61.655 | 7.54% |
| 2025-10-28 | 0 | 57.70 | 57.65 | 57.70 | 57.45 | 58.10 | 222,100 | 12,816,035 | 57.704 | 57.70 | 57.65 | 57.70 | 57.45 | 58.10 | 222,100 | 57.704 | -0.52% |
| 2025-10-27 | 0 | 58.00 | 58.00 | 58.15 | 57.70 | 58.75 | 364,900 | 21,211,654 | 58.130 | 58.00 | 58.00 | 58.15 | 57.70 | 58.75 | 364,900 | 58.130 | -0.94% |
| 2025-10-24 | 0 | 58.55 | 58.40 | 58.60 | 58.05 | 58.65 | 175,400 | 10,246,600 | 58.418 | 58.55 | 58.40 | 58.60 | 58.05 | 58.65 | 175,400 | 58.418 | -0.17% |
| 2025-10-23 | 0 | 58.65 | 58.40 | 58.65 | 58.20 | 59.70 | 369,300 | 21,589,745 | 58.461 | 58.65 | 58.40 | 58.65 | 58.20 | 59.70 | 369,300 | 58.461 | -1.26% |
| 2025-10-22 | 0 | 59.40 | 59.25 | 59.40 | 58.90 | 60.15 | 431,900 | 25,751,397 | 59.624 | 59.40 | 59.25 | 59.40 | 58.90 | 60.15 | 431,900 | 59.624 | 0.76% |
| 2025-10-21 | 0 | 58.95 | 58.70 | 58.95 | 58.25 | 59.40 | 595,800 | 34,927,810 | 58.623 | 58.95 | 58.70 | 58.95 | 58.25 | 59.40 | 595,800 | 58.623 | -0.42% |
| 2025-10-20 | 0 | 59.20 | 58.95 | 59.20 | 58.75 | 60.00 | 202,300 | 11,946,525 | 59.054 | 59.20 | 58.95 | 59.20 | 58.75 | 60.00 | 202,300 | 59.054 | 0.77% |
| 2025-10-17 | 0 | 58.75 | 58.55 | 58.80 | 58.45 | 60.35 | 219,600 | 13,032,273 | 59.346 | 58.75 | 58.55 | 58.80 | 58.45 | 60.35 | 219,600 | 59.346 | -2.41% |
| 2025-10-16 | 0 | 60.20 | 60.00 | 60.10 | 58.80 | 60.30 | 531,500 | 31,840,575 | 59.907 | 60.20 | 60.00 | 60.10 | 58.80 | 60.30 | 531,500 | 59.907 | 2.03% |
| 2025-10-15 | 0 | 59.00 | 58.70 | 59.00 | 57.60 | 59.25 | 497,000 | 29,170,804 | 58.694 | 59.00 | 58.70 | 59.00 | 57.60 | 59.25 | 497,000 | 58.694 | 1.72% |
| 2025-10-14 | 0 | 58.00 | 57.70 | 58.00 | 57.50 | 58.35 | 306,300 | 17,726,784 | 57.874 | 58.00 | 57.70 | 58.00 | 57.50 | 58.35 | 306,300 | 57.874 | -0.17% |
| 2025-10-13 | 0 | 58.10 | 57.85 | 58.10 | 57.35 | 58.25 | 550,500 | 31,846,552 | 57.850 | 58.10 | 57.85 | 58.10 | 57.35 | 58.25 | 550,500 | 57.850 | -0.34% |
| 2025-10-10 | 0 | 58.30 | 58.20 | 58.30 | 57.65 | 58.65 | 432,447 | 25,182,441 | 58.232 | 58.30 | 58.20 | 58.30 | 57.65 | 58.65 | 432,447 | 58.232 | 1.13% |
| 2025-10-09 | 0 | 57.65 | 57.65 | 57.75 | 57.65 | 58.95 | 310,900 | 18,144,376 | 58.361 | 57.65 | 57.65 | 57.75 | 57.65 | 58.95 | 310,900 | 58.361 | 0.44% |
| 2025-10-08 | 0 | 57.40 | 57.40 | 57.50 | 57.30 | 58.00 | 87,800 | 5,051,015 | 57.529 | 57.40 | 57.40 | 57.50 | 57.30 | 58.00 | 87,800 | 57.529 | -1.03% |
| 2025-10-06 | 0 | 58.00 | 57.70 | 58.00 | 57.25 | 58.00 | 79,000 | 4,545,055 | 57.532 | 58.00 | 57.70 | 58.00 | 57.25 | 58.00 | 79,000 | 57.532 | 0.00% |
| 2025-10-03 | 0 | 58.00 | 57.90 | 58.00 | 57.50 | 58.45 | 139,000 | 8,035,590 | 57.810 | 58.00 | 57.90 | 58.00 | 57.50 | 58.45 | 139,000 | 57.810 | -0.77% |
| 2025-10-02 | 0 | 58.45 | 58.35 | 58.45 | 57.80 | 60.90 | 231,900 | 13,604,663 | 58.666 | 58.45 | 58.35 | 58.45 | 57.80 | 60.90 | 231,900 | 58.666 | -3.87% |
| 2025-09-30 | 0 | 60.80 | 60.80 | 60.95 | 59.60 | 61.30 | 735,100 | 44,721,860 | 60.838 | 60.80 | 60.80 | 60.95 | 59.60 | 61.30 | 735,100 | 60.838 | 1.59% |
| 2025-09-29 | 0 | 59.85 | 59.60 | 59.85 | 58.85 | 59.90 | 302,700 | 18,003,135 | 59.475 | 59.85 | 59.60 | 59.85 | 58.85 | 59.90 | 302,700 | 59.475 | 0.76% |
| 2025-09-26 | 0 | 59.40 | 59.40 | 59.65 | 58.75 | 60.00 | 150,300 | 8,943,120 | 59.502 | 59.40 | 59.40 | 59.65 | 58.75 | 60.00 | 150,300 | 59.502 | 0.17% |
| 2025-09-25 | 0 | 59.30 | 59.25 | 59.30 | 58.80 | 60.70 | 530,545 | 31,652,243 | 59.660 | 59.30 | 59.25 | 59.30 | 58.80 | 60.70 | 530,545 | 59.660 | -2.39% |
| 2025-09-24 | 0 | 60.75 | 60.55 | 60.75 | 60.15 | 61.15 | 324,600 | 19,656,875 | 60.557 | 60.75 | 60.55 | 60.75 | 60.15 | 61.15 | 324,600 | 60.557 | -0.25% |
| 2025-09-23 | 0 | 60.90 | 60.55 | 60.90 | 59.50 | 61.00 | 428,900 | 25,855,045 | 60.282 | 60.90 | 60.55 | 60.90 | 59.50 | 61.00 | 428,900 | 60.282 | 0.16% |
| 2025-09-22 | 0 | 60.80 | 60.70 | 60.80 | 60.10 | 61.45 | 1,015,400 | 61,641,627 | 60.707 | 60.80 | 60.70 | 60.80 | 60.10 | 61.45 | 1,015,400 | 60.707 | 1.59% |
| 2025-09-19 | 0 | 59.85 | 59.85 | 59.90 | 58.90 | 60.70 | 947,300 | 56,960,888 | 60.130 | 59.85 | 59.85 | 59.90 | 58.90 | 60.70 | 947,300 | 60.130 | 2.40% |
| 2025-09-18 | 0 | 58.45 | 58.45 | 58.55 | 58.00 | 59.75 | 477,900 | 28,114,815 | 58.830 | 58.45 | 58.45 | 58.55 | 58.00 | 59.75 | 477,900 | 58.830 | -0.68% |
| 2025-09-17 | 0 | 58.85 | 58.85 | 59.00 | 57.60 | 59.00 | 661,100 | 38,526,215 | 58.276 | 58.85 | 58.85 | 59.00 | 57.60 | 59.00 | 661,100 | 58.276 | 0.68% |
| 2025-09-16 | 0 | 58.45 | 58.45 | 58.55 | 57.75 | 59.10 | 670,400 | 39,126,320 | 58.363 | 58.45 | 58.45 | 58.55 | 57.75 | 59.10 | 670,400 | 58.363 | -0.09% |
| 2025-09-15 | 0 | 58.50 | 58.45 | 58.60 | 57.80 | 58.95 | 731,210 | 42,648,536 | 58.326 | 58.50 | 58.45 | 58.60 | 57.80 | 58.95 | 731,210 | 58.326 | 2.45% |
| 2025-09-12 | 0 | 57.10 | 57.10 | 57.25 | 56.85 | 57.75 | 571,300 | 32,713,645 | 57.262 | 57.10 | 57.10 | 57.25 | 56.85 | 57.75 | 571,300 | 57.262 | -0.70% |
| 2025-09-11 | 0 | 57.50 | 57.50 | 57.70 | 57.10 | 57.75 | 313,000 | 17,976,645 | 57.433 | 57.50 | 57.50 | 57.70 | 57.10 | 57.75 | 313,000 | 57.433 | -0.35% |
| 2025-09-10 | 0 | 57.70 | 57.70 | 57.85 | 57.45 | 58.05 | 227,900 | 13,166,260 | 57.772 | 57.70 | 57.70 | 57.85 | 57.45 | 58.05 | 227,900 | 57.772 | 0.00% |
| 2025-09-09 | 0 | 57.70 | 57.70 | 57.75 | 57.30 | 59.00 | 568,700 | 32,975,880 | 57.985 | 57.70 | 57.70 | 57.75 | 57.30 | 59.00 | 568,700 | 57.985 | -2.12% |
| 2025-09-08 | 0 | 58.95 | 58.85 | 58.95 | 58.20 | 59.35 | 272,000 | 16,002,165 | 58.831 | 58.95 | 58.85 | 58.95 | 58.20 | 59.35 | 272,000 | 58.831 | 1.31% |
| 2025-09-05 | 0 | 59.75 | 59.75 | 60.10 | 58.70 | 60.20 | 396,600 | 23,705,205 | 59.771 | 58.19 | 58.19 | 58.53 | 57.16 | 58.63 | 407,253 | 58.208 | 0.25% |
| 2025-09-04 | 0 | 59.60 | 59.55 | 59.65 | 57.90 | 60.00 | 723,800 | 42,781,935 | 59.107 | 58.04 | 57.99 | 58.09 | 56.39 | 58.43 | 743,242 | 57.561 | 2.76% |
| 2025-09-03 | 0 | 58.00 | 57.95 | 58.00 | 58.00 | 59.00 | 316,300 | 18,444,700 | 58.314 | 56.48 | 56.43 | 56.48 | 56.48 | 57.46 | 324,796 | 56.789 | -1.02% |
| 2025-09-02 | 0 | 58.60 | 58.60 | 58.75 | 58.45 | 60.55 | 398,700 | 23,601,306 | 59.196 | 57.07 | 57.07 | 57.21 | 56.92 | 58.97 | 409,410 | 57.647 | -2.09% |
| 2025-09-01 | 0 | 59.85 | 59.75 | 59.95 | 59.10 | 60.60 | 416,300 | 24,924,290 | 59.871 | 58.28 | 58.19 | 58.38 | 57.55 | 59.01 | 427,483 | 58.305 | 0.67% |
| 2025-08-29 | 0 | 59.45 | 59.45 | 59.60 | 59.35 | 60.35 | 209,500 | 12,510,675 | 59.717 | 57.89 | 57.89 | 58.04 | 57.80 | 58.77 | 215,128 | 58.155 | -0.34% |
| 2025-08-28 | 0 | 59.65 | 59.60 | 59.75 | 58.80 | 60.45 | 532,400 | 31,680,525 | 59.505 | 58.09 | 58.04 | 58.19 | 57.26 | 58.87 | 546,701 | 57.949 | 0.68% |
| 2025-08-27 | 0 | 59.25 | 59.25 | 59.30 | 59.15 | 60.85 | 831,100 | 49,869,230 | 60.004 | 57.70 | 57.70 | 57.75 | 57.60 | 59.26 | 853,425 | 58.434 | -2.55% |
| 2025-08-26 | 0 | 60.80 | 60.55 | 60.80 | 60.35 | 61.80 | 1,602,400 | 97,454,430 | 60.818 | 59.21 | 58.97 | 59.21 | 58.77 | 60.18 | 1,645,443 | 59.227 | -2.49% |
| 2025-08-25 | 0 | 62.35 | 62.35 | 62.45 | 60.75 | 62.75 | 1,066,100 | 66,087,022 | 61.990 | 60.72 | 60.72 | 60.82 | 59.16 | 61.11 | 1,094,737 | 60.368 | 2.55% |
| 2025-08-22 | 0 | 60.80 | 60.75 | 60.80 | 60.25 | 61.45 | 483,700 | 29,421,862 | 60.827 | 59.21 | 59.16 | 59.21 | 58.67 | 59.84 | 496,693 | 59.236 | -0.25% |
| 2025-08-21 | 0 | 60.95 | 60.95 | 61.20 | 60.80 | 61.35 | 424,700 | 25,933,412 | 61.063 | 59.36 | 59.36 | 59.60 | 59.21 | 59.75 | 436,108 | 59.466 | -0.33% |
| 2025-08-20 | 0 | 61.15 | 61.15 | 61.40 | 60.65 | 62.20 | 801,880 | 49,127,595 | 61.266 | 59.55 | 59.55 | 59.79 | 59.06 | 60.57 | 823,420 | 59.663 | -0.41% |
| 2025-08-19 | 0 | 61.40 | 61.40 | 61.45 | 60.65 | 62.80 | 765,000 | 47,192,072 | 61.689 | 59.79 | 59.79 | 59.84 | 59.06 | 61.16 | 785,549 | 60.075 | 1.24% |
| 2025-08-18 | 0 | 60.65 | 60.60 | 60.80 | 60.50 | 61.80 | 1,287,700 | 78,672,417 | 61.095 | 59.06 | 59.01 | 59.21 | 58.92 | 60.18 | 1,322,290 | 59.497 | 0.00% |
| 2025-08-15 | 0 | 60.65 | 60.40 | 60.65 | 60.15 | 60.75 | 295,000 | 17,834,129 | 60.455 | 59.06 | 58.82 | 59.06 | 58.58 | 59.16 | 302,924 | 58.873 | 0.33% |
| 2025-08-14 | 0 | 60.45 | 60.45 | 60.50 | 60.05 | 61.10 | 505,600 | 30,691,055 | 60.702 | 58.87 | 58.87 | 58.92 | 58.48 | 59.50 | 519,181 | 59.114 | 0.42% |
| 2025-08-13 | 0 | 60.20 | 60.15 | 60.20 | 60.00 | 60.35 | 316,800 | 19,072,230 | 60.203 | 58.63 | 58.58 | 58.63 | 58.43 | 58.77 | 325,310 | 58.628 | -0.17% |
| 2025-08-12 | 0 | 60.30 | 60.30 | 60.35 | 59.90 | 60.75 | 680,500 | 41,019,900 | 60.279 | 58.72 | 58.72 | 58.77 | 58.33 | 59.16 | 698,779 | 58.702 | 0.00% |
| 2025-08-11 | 0 | 60.30 | 60.20 | 60.30 | 59.90 | 60.40 | 383,600 | 23,087,550 | 60.187 | 58.72 | 58.63 | 58.72 | 58.33 | 58.82 | 393,904 | 58.612 | -0.08% |
| 2025-08-08 | 0 | 60.35 | 60.15 | 60.35 | 59.45 | 60.40 | 414,200 | 24,857,190 | 60.013 | 58.77 | 58.58 | 58.77 | 57.89 | 58.82 | 425,326 | 58.443 | 0.50% |
| 2025-08-07 | 0 | 60.05 | 59.95 | 60.05 | 59.25 | 60.30 | 469,300 | 28,007,468 | 59.679 | 58.48 | 58.38 | 58.48 | 57.70 | 58.72 | 481,906 | 58.118 | 1.35% |
| 2025-08-06 | 0 | 59.25 | 59.25 | 59.50 | 59.10 | 60.50 | 762,900 | 45,526,751 | 59.676 | 57.70 | 57.70 | 57.94 | 57.55 | 58.92 | 783,393 | 58.115 | -0.42% |
| 2025-08-05 | 0 | 59.50 | 59.45 | 59.50 | 59.50 | 60.20 | 381,700 | 22,863,434 | 59.899 | 57.94 | 57.89 | 57.94 | 57.94 | 58.63 | 391,953 | 58.332 | -0.83% |
| 2025-08-04 | 0 | 60.00 | 60.00 | 60.05 | 59.65 | 61.00 | 543,700 | 32,749,170 | 60.234 | 58.43 | 58.43 | 58.48 | 58.09 | 59.40 | 558,305 | 58.658 | -0.91% |
| 2025-08-01 | 0 | 60.55 | 60.55 | 60.65 | 59.50 | 61.00 | 1,290,220 | 78,386,371 | 60.754 | 58.97 | 58.97 | 59.06 | 57.94 | 59.40 | 1,324,877 | 59.165 | 1.51% |
| 2025-07-31 | 0 | 59.65 | 59.55 | 59.65 | 58.35 | 61.80 | 1,493,100 | 89,884,840 | 60.200 | 58.09 | 57.99 | 58.09 | 56.82 | 60.18 | 1,533,207 | 58.625 | -0.33% |
| 2025-07-30 | 0 | 59.85 | 59.85 | 60.00 | 59.65 | 60.20 | 695,200 | 41,729,557 | 60.025 | 58.28 | 58.28 | 58.43 | 58.09 | 58.63 | 713,874 | 58.455 | -0.17% |
| 2025-07-29 | 0 | 59.95 | 59.95 | 60.00 | 58.90 | 60.00 | 868,200 | 51,778,233 | 59.639 | 58.38 | 58.38 | 58.43 | 57.36 | 58.43 | 891,521 | 58.079 | 1.35% |
| 2025-07-28 | 0 | 59.15 | 59.15 | 59.20 | 58.30 | 59.30 | 556,700 | 32,651,060 | 58.651 | 57.60 | 57.60 | 57.65 | 56.77 | 57.75 | 571,654 | 57.117 | 0.77% |
| 2025-07-25 | 0 | 58.70 | 58.65 | 58.75 | 58.35 | 58.90 | 324,300 | 19,015,060 | 58.634 | 57.16 | 57.12 | 57.21 | 56.82 | 57.36 | 333,011 | 57.100 | 0.51% |
| 2025-07-24 | 0 | 58.40 | 58.40 | 58.50 | 58.35 | 58.90 | 592,567 | 34,737,523 | 58.622 | 56.87 | 56.87 | 56.97 | 56.82 | 57.36 | 608,484 | 57.089 | -0.51% |
| 2025-07-23 | 0 | 58.70 | 58.60 | 58.70 | 58.35 | 59.15 | 351,703 | 20,699,556 | 58.855 | 57.16 | 57.07 | 57.16 | 56.82 | 57.60 | 361,150 | 57.316 | 0.34% |
| 2025-07-22 | 0 | 58.50 | 58.50 | 58.60 | 57.90 | 58.90 | 576,200 | 33,678,845 | 58.450 | 56.97 | 56.97 | 57.07 | 56.39 | 57.36 | 591,678 | 56.921 | 0.34% |
| 2025-07-21 | 0 | 58.30 | 58.20 | 58.30 | 57.80 | 58.70 | 321,100 | 18,685,302 | 58.192 | 56.77 | 56.68 | 56.77 | 56.29 | 57.16 | 329,725 | 56.669 | 0.26% |
| 2025-07-18 | 0 | 58.15 | 58.15 | 58.20 | 57.65 | 58.45 | 446,600 | 25,947,203 | 58.099 | 56.63 | 56.63 | 56.68 | 56.14 | 56.92 | 458,596 | 56.580 | 0.95% |
| 2025-07-17 | 0 | 57.60 | 57.60 | 57.70 | 57.40 | 58.30 | 486,300 | 28,071,575 | 57.725 | 56.09 | 56.09 | 56.19 | 55.90 | 56.77 | 499,363 | 56.215 | -0.35% |
| 2025-07-16 | 0 | 57.80 | 57.75 | 57.80 | 57.40 | 59.95 | 1,025,600 | 60,150,995 | 58.650 | 56.29 | 56.24 | 56.29 | 55.90 | 58.38 | 1,053,149 | 57.115 | -1.11% |
| 2025-07-15 | 0 | 58.45 | 58.45 | 58.65 | 58.45 | 59.75 | 760,100 | 44,686,297 | 58.790 | 56.92 | 56.92 | 57.12 | 56.92 | 58.19 | 780,518 | 57.252 | -2.18% |
| 2025-07-14 | 0 | 59.75 | 59.65 | 59.75 | 59.60 | 60.15 | 492,600 | 29,492,868 | 59.872 | 58.19 | 58.09 | 58.19 | 58.04 | 58.58 | 505,832 | 58.306 | -0.50% |
| 2025-07-11 | 0 | 60.05 | 60.00 | 60.05 | 58.65 | 60.25 | 1,436,800 | 86,080,277 | 59.911 | 58.48 | 58.43 | 58.48 | 57.12 | 58.67 | 1,475,395 | 58.344 | 2.65% |
| 2025-07-10 | 0 | 58.50 | 58.50 | 58.55 | 58.20 | 58.85 | 485,800 | 28,398,992 | 58.458 | 56.97 | 56.97 | 57.02 | 56.68 | 57.31 | 498,849 | 56.929 | -0.68% |
| 2025-07-09 | 0 | 58.90 | 58.80 | 58.90 | 58.20 | 59.90 | 1,064,222 | 62,612,574 | 58.834 | 57.36 | 57.26 | 57.36 | 56.68 | 58.33 | 1,092,809 | 57.295 | -1.67% |
| 2025-07-08 | 0 | 59.90 | 59.75 | 59.90 | 59.45 | 60.25 | 926,500 | 55,505,630 | 59.909 | 58.33 | 58.19 | 58.33 | 57.89 | 58.67 | 951,387 | 58.342 | -0.08% |
| 2025-07-07 | 0 | 59.95 | 59.75 | 59.95 | 57.10 | 60.15 | 3,075,600 | 182,281,447 | 59.267 | 58.38 | 58.19 | 58.38 | 55.61 | 58.58 | 3,158,216 | 57.717 | 5.18% |
| 2025-07-04 | 0 | 57.00 | 57.00 | 57.05 | 57.00 | 60.10 | 12,353,900 | 733,052,528 | 59.338 | 55.51 | 55.51 | 55.56 | 55.51 | 58.53 | 12,685,746 | 57.786 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy