Global X China Core TECH ETF: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03448 | 2025-07-09 |
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 | 113.0 | 112.8 | 114.0 | 112.7 | 114.4 | 4,123 | 468,256 | 113.57 | 112.9 | 112.8 | 114.0 | 112.7 | 114.4 | 4,123 | 113.57 | -1.27% |
| 2025-12-30 | 0 | 114.4 | 114.2 | 114.4 | 112.7 | 114.6 | 5,577 | 636,337 | 114.10 | 114.4 | 114.2 | 114.4 | 112.7 | 114.6 | 5,577 | 114.10 | 1.55% |
| 2025-12-29 | 0 | 112.7 | 112.5 | 113.9 | 112.7 | 114.3 | 42,919 | 4,851,472 | 113.04 | 112.7 | 112.5 | 113.9 | 112.7 | 114.3 | 42,919 | 113.04 | 0.13% |
| 2025-12-24 | 0 | 112.5 | 110.0 | 112.9 | 112.1 | 113.0 | 4,283 | 480,866 | 112.27 | 112.5 | 110.0 | 112.9 | 112.1 | 112.9 | 4,283 | 112.27 | -0.04% |
| 2025-12-23 | 0 | 112.6 | 112.0 | 118.0 | 112.3 | 113.4 | 13,909 | 1,568,527 | 112.77 | 112.6 | 112.0 | 118.0 | 112.3 | 113.3 | 13,909 | 112.77 | 0.00% |
| 2025-12-22 | 0 | 112.6 | 112.3 | 113.0 | 110.7 | 112.8 | 9,996 | 1,120,806 | 112.13 | 112.6 | 112.3 | 113.0 | 110.7 | 112.8 | 9,996 | 112.13 | 1.63% |
| 2025-12-19 | 0 | 110.8 | 110.7 | 110.9 | 110.0 | 111.8 | 21,072 | 2,327,448 | 110.45 | 110.8 | 110.7 | 110.9 | 110.0 | 111.8 | 21,072 | 110.45 | 0.91% |
| 2025-12-18 | 0 | 109.8 | 109.0 | 118.0 | 109.2 | 110.9 | 6,136 | 676,445 | 110.24 | 109.8 | 108.9 | 118.0 | 109.2 | 110.8 | 6,136 | 110.24 | -1.57% |
| 2025-12-17 | 0 | 111.5 | 108.5 | 118.0 | 109.2 | 111.9 | 18,549 | 2,048,466 | 110.44 | 111.5 | 108.5 | 118.0 | 109.2 | 111.8 | 18,549 | 110.44 | 2.11% |
| 2025-12-16 | 0 | 109.2 | 108.5 | 118.0 | 108.5 | 111.7 | 43,692 | 4,777,830 | 109.35 | 109.2 | 108.5 | 118.0 | 108.4 | 111.7 | 43,692 | 109.35 | -2.19% |
| 2025-12-15 | 0 | 111.7 | 111.5 | 112.0 | 111.5 | 114.7 | 32,812 | 3,680,242 | 112.16 | 111.7 | 111.5 | 112.0 | 111.4 | 114.7 | 32,812 | 112.16 | -2.66% |
| 2025-12-12 | 0 | 114.7 | 114.7 | 115.8 | 113.3 | 114.7 | 21,844 | 2,501,678 | 114.52 | 114.7 | 114.7 | 115.8 | 113.3 | 114.7 | 21,844 | 114.52 | 1.01% |
| 2025-12-11 | 0 | 113.6 | 113.3 | 117.0 | 113.3 | 115.7 | 16,434 | 1,884,782 | 114.69 | 113.6 | 113.3 | 117.0 | 113.3 | 115.7 | 16,434 | 114.69 | -1.13% |
| 2025-12-10 | 0 | 114.9 | 113.4 | 116.3 | 113.4 | 114.5 | 2,512 | 285,498 | 113.65 | 114.8 | 113.4 | 116.3 | 113.3 | 114.4 | 2,512 | 113.65 | -0.13% |
| 2025-12-09 | 0 | 115.0 | 113.5 | 116.5 | 114.5 | 116.5 | 6,527 | 752,900 | 115.35 | 115.0 | 113.5 | 116.4 | 114.5 | 116.4 | 6,527 | 115.35 | -0.52% |
| 2025-12-08 | 0 | 115.6 | 114.6 | 115.9 | 114.1 | 116.3 | 11,107 | 1,280,409 | 115.28 | 115.6 | 114.6 | 115.9 | 114.1 | 116.3 | 11,107 | 115.28 | 1.27% |
| 2025-12-05 | 0 | 114.2 | 113.8 | 114.2 | 113.0 | 114.5 | 4,300 | 490,613 | 114.10 | 114.2 | 113.8 | 114.2 | 113.0 | 114.4 | 4,300 | 114.10 | 0.71% |
| 2025-12-04 | 0 | 113.4 | 113.1 | 113.4 | 110.5 | 113.4 | 28,851 | 3,222,468 | 111.69 | 113.3 | 113.1 | 113.3 | 110.5 | 113.3 | 28,851 | 111.69 | 2.21% |
| 2025-12-03 | 0 | 110.9 | 110.0 | 111.7 | 110.7 | 112.8 | 11,682 | 1,295,164 | 110.87 | 110.9 | 110.0 | 111.7 | 110.7 | 112.8 | 11,682 | 110.87 | -1.25% |
| 2025-12-02 | 0 | 112.3 | 112.3 | 112.7 | 112.0 | 113.6 | 1,154 | 130,578 | 113.15 | 112.3 | 112.3 | 112.7 | 111.9 | 113.6 | 1,154 | 113.15 | -0.49% |
| 2025-12-01 | 0 | 112.9 | 112.8 | 113.2 | 111.8 | 113.1 | 7,012 | 788,441 | 112.44 | 112.8 | 112.8 | 113.2 | 111.8 | 113.1 | 7,012 | 112.44 | 0.71% |
| 2025-11-28 | 0 | 112.1 | 112.0 | 112.4 | 111.2 | 112.1 | 13,951 | 1,555,302 | 111.48 | 112.1 | 111.9 | 112.3 | 111.2 | 112.1 | 13,951 | 111.48 | 0.40% |
| 2025-11-27 | 0 | 111.6 | 111.6 | 111.9 | 111.6 | 114.3 | 6,004 | 677,046 | 112.77 | 111.6 | 111.6 | 111.9 | 111.6 | 114.3 | 6,004 | 112.77 | 0.00% |
| 2025-11-26 | 0 | 111.6 | 111.6 | 113.6 | 109.3 | 112.9 | 40,190 | 4,498,309 | 111.93 | 111.6 | 111.6 | 113.6 | 109.3 | 112.8 | 40,190 | 111.93 | 2.10% |
| 2025-11-25 | 0 | 109.3 | 109.0 | 109.5 | 108.0 | 110.6 | 21,474 | 2,360,154 | 109.91 | 109.3 | 109.0 | 109.5 | 108.0 | 110.6 | 21,474 | 109.91 | 1.53% |
| 2025-11-24 | 0 | 107.7 | 107.5 | 108.0 | 106.0 | 108.2 | 7,328 | 785,205 | 107.15 | 107.7 | 107.5 | 108.0 | 106.0 | 108.2 | 7,328 | 107.15 | 1.65% |
| 2025-11-21 | 0 | 105.9 | 105.9 | 106.1 | 105.9 | 109.6 | 25,836 | 2,783,169 | 107.72 | 105.9 | 105.9 | 106.1 | 105.9 | 109.6 | 25,836 | 107.72 | -3.99% |
| 2025-11-20 | 0 | 110.3 | 110.3 | 111.5 | 109.8 | 112.2 | 52,279 | 5,782,376 | 110.61 | 110.3 | 110.3 | 111.5 | 109.8 | 112.2 | 52,279 | 110.61 | -1.56% |
| 2025-11-19 | 0 | 112.1 | 112.0 | 112.1 | 111.8 | 113.1 | 5,529 | 622,144 | 112.52 | 112.1 | 111.9 | 112.1 | 111.8 | 113.1 | 5,529 | 112.52 | -0.36% |
| 2025-11-18 | 0 | 112.5 | 112.3 | 116.9 | 112.0 | 114.3 | 47,157 | 5,308,214 | 112.56 | 112.4 | 112.3 | 116.8 | 112.0 | 114.3 | 47,157 | 112.56 | -1.19% |
| 2025-11-17 | 0 | 113.8 | 113.8 | 113.9 | 113.2 | 115.0 | 22,002 | 2,511,914 | 114.17 | 113.8 | 113.8 | 113.9 | 113.2 | 115.0 | 22,002 | 114.17 | -1.04% |
| 2025-11-14 | 0 | 115.0 | 114.7 | 115.0 | 114.7 | 117.7 | 6,924 | 800,399 | 115.60 | 115.0 | 114.7 | 115.0 | 114.7 | 117.7 | 6,924 | 115.60 | -2.38% |
| 2025-11-13 | 0 | 117.8 | 115.8 | 118.0 | 116.0 | 118.0 | 8,228 | 964,974 | 117.28 | 117.8 | 115.8 | 118.0 | 115.9 | 118.0 | 8,228 | 117.28 | 1.60% |
| 2025-11-12 | 0 | 116.0 | 115.9 | 116.0 | 114.7 | 116.6 | 80,535 | 9,262,686 | 115.01 | 115.9 | 115.9 | 115.9 | 114.7 | 116.6 | 80,535 | 115.01 | 0.74% |
| 2025-11-11 | 0 | 115.1 | 115.1 | 115.4 | 114.8 | 117.2 | 26,421 | 3,068,407 | 116.14 | 115.1 | 115.1 | 115.4 | 114.8 | 117.2 | 26,421 | 116.14 | -1.41% |
| 2025-11-10 | 0 | 116.8 | 116.8 | 117.1 | 115.0 | 120.0 | 8,973 | 1,042,917 | 116.23 | 116.8 | 116.8 | 117.1 | 115.0 | 120.0 | 8,973 | 116.23 | -0.38% |
| 2025-11-07 | 0 | 117.2 | 117.1 | 117.5 | 117.2 | 118.6 | 243,503 | 28,663,836 | 117.71 | 117.2 | 117.1 | 117.5 | 117.2 | 118.6 | 243,503 | 117.71 | -1.43% |
| 2025-11-06 | 0 | 118.9 | 119.0 | 119.1 | 116.3 | 119.2 | 20,496 | 2,412,149 | 117.69 | 118.9 | 119.0 | 119.1 | 116.3 | 119.2 | 20,496 | 117.69 | 3.35% |
| 2025-11-05 | 0 | 115.1 | 115.0 | 116.3 | 112.9 | 115.8 | 31,484 | 3,608,595 | 114.62 | 115.1 | 115.0 | 116.3 | 112.8 | 115.8 | 31,484 | 114.62 | -0.48% |
| 2025-11-04 | 0 | 115.6 | 115.5 | 118.7 | 115.0 | 118.5 | 248,308 | 28,918,039 | 116.46 | 115.6 | 115.5 | 118.7 | 114.9 | 118.4 | 248,308 | 116.46 | -1.83% |
| 2025-11-03 | 0 | 117.8 | 117.7 | 118.3 | 116.0 | 118.7 | 30,146 | 3,531,858 | 117.16 | 117.8 | 117.7 | 118.3 | 116.0 | 118.7 | 30,146 | 117.16 | -0.80% |
| 2025-10-31 | 0 | 118.7 | 118.7 | 119.1 | 118.7 | 122.3 | 80,310 | 9,646,351 | 120.11 | 118.7 | 118.7 | 119.1 | 118.7 | 122.3 | 80,310 | 120.11 | -3.18% |
| 2025-10-30 | 0 | 122.6 | 121.6 | 123.1 | 121.5 | 126.0 | 230,326 | 28,320,614 | 122.96 | 122.6 | 121.6 | 123.1 | 121.5 | 126.0 | 230,326 | 122.96 | -1.09% |
| 2025-10-28 | 0 | 124.0 | 123.5 | 124.2 | 123.9 | 126.4 | 939,743 | 117,551,004 | 125.09 | 123.9 | 123.5 | 124.2 | 123.8 | 126.4 | 939,743 | 125.09 | -1.08% |
| 2025-10-27 | 0 | 125.3 | 125.2 | 125.3 | 123.0 | 125.8 | 70,824 | 8,853,805 | 125.01 | 125.3 | 125.2 | 125.3 | 123.0 | 125.8 | 70,824 | 125.01 | 1.99% |
| 2025-10-24 | 0 | 122.9 | 122.9 | 123.0 | 120.2 | 122.9 | 378,178 | 46,171,213 | 122.09 | 122.8 | 122.8 | 122.9 | 120.2 | 122.9 | 378,178 | 122.09 | 3.41% |
| 2025-10-23 | 0 | 118.8 | 118.6 | 118.8 | 116.9 | 119.6 | 80,338 | 9,464,799 | 117.81 | 118.8 | 118.6 | 118.8 | 116.9 | 119.6 | 80,338 | 117.81 | -0.79% |
| 2025-10-22 | 0 | 119.8 | 119.2 | 119.8 | 118.0 | 120.3 | 235,650 | 28,121,294 | 119.34 | 119.8 | 119.2 | 119.8 | 118.0 | 120.3 | 235,650 | 119.34 | -0.33% |
| 2025-10-21 | 0 | 120.2 | 120.0 | 121.0 | 118.3 | 121.7 | 274,988 | 33,217,545 | 120.80 | 120.2 | 120.0 | 120.9 | 118.3 | 121.7 | 274,988 | 120.80 | 1.82% |
| 2025-10-20 | 0 | 118.0 | 117.5 | 118.1 | 114.3 | 118.7 | 308,167 | 36,223,844 | 117.55 | 118.0 | 117.5 | 118.1 | 114.3 | 118.7 | 308,167 | 117.55 | 3.33% |
| 2025-10-17 | 0 | 114.2 | 113.9 | 115.2 | 113.8 | 120.0 | 61,550 | 7,118,625 | 115.66 | 114.2 | 113.9 | 115.2 | 113.8 | 120.0 | 61,550 | 115.66 | -4.59% |
| 2025-10-16 | 0 | 119.7 | 119.2 | 119.7 | 119.0 | 121.7 | 28,392 | 3,399,121 | 119.72 | 119.7 | 119.2 | 119.7 | 118.9 | 121.7 | 28,392 | 119.72 | -0.66% |
| 2025-10-15 | 0 | 120.5 | 120.5 | 120.9 | 116.3 | 120.5 | 65,841 | 7,762,092 | 117.89 | 120.5 | 120.5 | 120.9 | 116.3 | 120.5 | 65,841 | 117.89 | 3.61% |
| 2025-10-14 | 0 | 116.3 | 116.1 | 116.5 | 116.0 | 123.4 | 86,481 | 10,217,517 | 118.15 | 116.3 | 116.1 | 116.4 | 115.9 | 123.3 | 86,481 | 118.15 | -4.16% |
| 2025-10-13 | 0 | 121.4 | 121.0 | 121.6 | 118.3 | 122.4 | 37,353 | 4,500,330 | 120.48 | 121.3 | 121.0 | 121.6 | 118.3 | 122.4 | 37,353 | 120.48 | -1.78% |
| 2025-10-10 | 0 | 123.6 | 123.5 | 123.7 | 123.2 | 129.1 | 50,389 | 6,347,116 | 125.96 | 123.6 | 123.5 | 123.7 | 123.2 | 129.1 | 50,389 | 125.96 | -4.26% |
| 2025-10-09 | 0 | 129.1 | 129.1 | 129.5 | 129.0 | 132.6 | 34,422 | 4,489,240 | 130.42 | 129.1 | 129.1 | 129.5 | 129.0 | 132.6 | 34,422 | 130.42 | -0.81% |
| 2025-10-08 | 0 | 130.1 | 129.8 | 130.1 | 128.8 | 131.0 | 26,862 | 3,491,783 | 129.99 | 130.1 | 129.8 | 130.1 | 128.8 | 131.0 | 26,862 | 129.99 | -0.69% |
| 2025-10-06 | 0 | 131.0 | 131.0 | 131.5 | 130.3 | 132.1 | 20,018 | 2,619,241 | 130.84 | 131.0 | 131.0 | 131.4 | 130.3 | 132.1 | 20,018 | 130.84 | -0.83% |
| 2025-10-03 | 0 | 132.1 | 131.9 | 132.1 | 131.0 | 133.6 | 15,149 | 2,000,384 | 132.05 | 132.1 | 131.9 | 132.1 | 131.0 | 133.6 | 15,149 | 132.05 | -1.12% |
| 2025-10-02 | 0 | 133.6 | 133.1 | 133.8 | 128.5 | 133.7 | 36,444 | 4,807,827 | 131.92 | 133.6 | 133.1 | 133.8 | 128.5 | 133.7 | 36,444 | 131.92 | 3.97% |
| 2025-09-30 | 0 | 128.5 | 128.5 | 128.6 | 126.1 | 128.5 | 218,646 | 27,878,644 | 127.51 | 128.5 | 128.5 | 128.6 | 126.1 | 128.5 | 218,646 | 127.51 | 1.90% |
| 2025-09-29 | 0 | 126.1 | 126.0 | 126.2 | 123.9 | 126.2 | 219,935 | 27,592,020 | 125.46 | 126.1 | 126.0 | 126.2 | 123.9 | 126.2 | 219,935 | 125.46 | 1.78% |
| 2025-09-26 | 0 | 123.9 | 123.9 | 124.2 | 123.4 | 127.3 | 42,246 | 5,314,397 | 125.80 | 123.9 | 123.9 | 124.2 | 123.3 | 127.3 | 42,246 | 125.80 | -2.98% |
| 2025-09-25 | 0 | 127.7 | 127.3 | 127.8 | 125.0 | 129.6 | 405,978 | 51,805,017 | 127.61 | 127.7 | 127.3 | 127.8 | 125.0 | 129.6 | 405,978 | 127.61 | 0.63% |
| 2025-09-24 | 0 | 126.9 | 126.0 | 126.8 | 122.0 | 141.1 | 568,365 | 71,784,737 | 126.30 | 126.9 | 126.0 | 126.8 | 122.0 | 141.1 | 568,365 | 126.30 | 3.30% |
| 2025-09-23 | 0 | 122.9 | 122.4 | 122.9 | 120.7 | 124.8 | 88,830 | 10,828,192 | 121.90 | 122.8 | 122.3 | 122.8 | 120.7 | 124.8 | 88,830 | 121.90 | -1.17% |
| 2025-09-22 | 0 | 124.3 | 124.3 | 125.0 | 120.9 | 126.0 | 110,272 | 13,616,151 | 123.48 | 124.3 | 124.3 | 125.0 | 120.9 | 126.0 | 110,272 | 123.48 | 1.89% |
| 2025-09-19 | 0 | 122.0 | 121.9 | 122.0 | 121.2 | 123.8 | 14,778 | 1,812,152 | 122.62 | 122.0 | 121.9 | 121.9 | 121.2 | 123.8 | 14,778 | 122.62 | -1.45% |
| 2025-09-18 | 0 | 123.8 | 123.8 | 123.9 | 121.2 | 125.4 | 22,657 | 2,801,267 | 123.64 | 123.8 | 123.8 | 123.8 | 121.2 | 125.3 | 22,657 | 123.64 | 1.23% |
| 2025-09-17 | 0 | 122.3 | 122.2 | 122.4 | 119.5 | 122.4 | 96,365 | 11,729,798 | 121.72 | 122.3 | 122.2 | 122.4 | 119.4 | 122.4 | 96,365 | 121.72 | 2.39% |
| 2025-09-16 | 0 | 119.5 | 119.4 | 119.5 | 117.7 | 119.6 | 85,670 | 10,191,934 | 118.97 | 119.4 | 119.4 | 119.4 | 117.7 | 119.6 | 85,670 | 118.97 | 1.10% |
| 2025-09-15 | 0 | 118.2 | 118.2 | 118.2 | 117.5 | 119.1 | 94,504 | 11,167,434 | 118.17 | 118.2 | 118.2 | 118.2 | 117.4 | 119.1 | 94,504 | 118.17 | 0.98% |
| 2025-09-12 | 0 | 117.0 | 116.4 | 117.0 | 116.5 | 117.7 | 17,083 | 1,999,004 | 117.02 | 117.0 | 116.4 | 117.0 | 116.4 | 117.7 | 17,083 | 117.02 | 0.21% |
| 2025-09-11 | 0 | 116.8 | 116.4 | 116.8 | 112.3 | 117.0 | 54,931 | 6,372,789 | 116.01 | 116.8 | 116.4 | 116.8 | 112.3 | 117.0 | 54,931 | 116.01 | 1.97% |
| 2025-09-10 | 0 | 114.5 | 114.5 | 116.0 | 112.7 | 114.7 | 79,726 | 9,068,749 | 113.75 | 114.5 | 114.5 | 116.0 | 112.7 | 114.7 | 79,726 | 113.75 | 2.19% |
| 2025-09-09 | 0 | 112.1 | 112.0 | 112.1 | 112.0 | 117.1 | 240,551 | 27,231,310 | 113.20 | 112.1 | 112.0 | 112.1 | 112.0 | 117.1 | 240,551 | 113.20 | -1.23% |
| 2025-09-08 | 0 | 113.5 | 113.5 | 113.6 | 111.6 | 113.7 | 4,793 | 540,819 | 112.84 | 113.4 | 113.4 | 113.6 | 111.6 | 113.7 | 4,793 | 112.84 | -0.04% |
| 2025-09-05 | 0 | 113.5 | 113.2 | 113.3 | 109.0 | 113.7 | 10,936 | 1,211,598 | 110.79 | 113.5 | 113.2 | 113.3 | 109.0 | 113.7 | 10,936 | 110.79 | 3.70% |
| 2025-09-04 | 0 | 109.5 | 109.5 | 109.5 | 108.1 | 117.0 | 25,314 | 2,827,002 | 111.68 | 109.4 | 109.4 | 109.5 | 108.1 | 116.9 | 25,314 | 111.68 | -4.20% |
| 2025-09-03 | 0 | 114.3 | 114.3 | 114.5 | 113.7 | 115.5 | 14,370 | 1,642,972 | 114.33 | 114.3 | 114.3 | 114.5 | 113.7 | 115.5 | 14,370 | 114.33 | 0.31% |
| 2025-09-02 | 0 | 113.9 | 113.9 | 114.4 | 113.4 | 116.3 | 12,187 | 1,398,140 | 114.72 | 113.9 | 113.9 | 114.3 | 113.4 | 116.3 | 12,187 | 114.72 | -1.47% |
| 2025-09-01 | 0 | 115.6 | 115.6 | 115.7 | 113.6 | 115.7 | 43,388 | 4,950,745 | 114.10 | 115.6 | 115.6 | 115.7 | 113.6 | 115.7 | 43,388 | 114.10 | 0.09% |
| 2025-08-29 | 0 | 115.5 | 114.2 | 115.5 | 111.9 | 115.6 | 9,299 | 1,058,916 | 113.87 | 115.5 | 114.2 | 115.4 | 111.8 | 115.6 | 9,299 | 113.87 | 2.21% |
| 2025-08-28 | 0 | 113.0 | 112.6 | 113.0 | 109.2 | 113.6 | 14,187 | 1,567,378 | 110.48 | 113.0 | 112.6 | 113.0 | 109.2 | 113.6 | 14,187 | 110.48 | -0.53% |
| 2025-08-27 | 0 | 113.6 | 113.3 | 113.6 | 111.5 | 113.6 | 70,171 | 7,867,459 | 112.12 | 113.6 | 113.3 | 113.6 | 111.5 | 113.6 | 70,171 | 112.12 | 2.71% |
| 2025-08-26 | 0 | 110.6 | 110.6 | 111.1 | 109.8 | 112.1 | 32,914 | 3,659,227 | 111.18 | 110.6 | 110.6 | 111.1 | 109.8 | 112.1 | 32,914 | 111.18 | -1.34% |
| 2025-08-25 | 0 | 112.1 | 111.6 | 112.0 | 109.9 | 112.3 | 45,759 | 5,091,744 | 111.27 | 112.1 | 111.6 | 112.0 | 109.8 | 112.3 | 45,759 | 111.27 | 3.60% |
| 2025-08-22 | 0 | 108.2 | 108.0 | 108.2 | 104.3 | 108.2 | 13,123 | 1,395,539 | 106.34 | 108.2 | 108.0 | 108.2 | 104.3 | 108.2 | 13,123 | 106.34 | 4.79% |
| 2025-08-21 | 0 | 103.3 | 103.0 | 103.3 | 103.3 | 104.5 | 4,681 | 485,118 | 103.64 | 103.3 | 103.0 | 103.3 | 103.3 | 104.5 | 4,681 | 103.64 | 0.15% |
| 2025-08-20 | 0 | 103.1 | 103.1 | 103.5 | 101.2 | 103.1 | 2,879 | 292,219 | 101.50 | 103.1 | 103.1 | 103.5 | 101.2 | 103.1 | 2,879 | 101.50 | 1.28% |
| 2025-08-19 | 0 | 101.8 | 101.8 | 102.4 | 101.7 | 104.0 | 3,608 | 369,891 | 102.52 | 101.8 | 101.8 | 102.3 | 101.7 | 104.0 | 3,608 | 102.52 | -2.12% |
| 2025-08-18 | 0 | 104.0 | 103.8 | 104.1 | 103.0 | 105.0 | 7,032 | 732,160 | 104.12 | 104.0 | 103.8 | 104.1 | 103.0 | 105.0 | 7,032 | 104.12 | 1.61% |
| 2025-08-15 | 0 | 102.4 | 101.9 | 102.4 | 101.6 | 102.4 | 3,187 | 324,677 | 101.88 | 102.3 | 101.9 | 102.3 | 101.6 | 102.4 | 3,187 | 101.88 | 0.20% |
| 2025-08-14 | 0 | 102.2 | 102.0 | 102.2 | 101.9 | 103.4 | 16,414 | 1,680,615 | 102.39 | 102.2 | 102.0 | 102.2 | 101.9 | 103.3 | 16,414 | 102.39 | 0.00% |
| 2025-08-13 | 0 | 102.2 | 101.0 | 104.0 | 99.80 | 102.2 | 12,526 | 1,262,530 | 100.79 | 102.2 | 101.0 | 104.0 | 99.80 | 102.2 | 12,526 | 100.79 | 3.35% |
| 2025-08-12 | 0 | 98.84 | 98.84 | 99.00 | 97.48 | 98.78 | 7,480 | 734,543 | 98.201 | 98.84 | 98.84 | 99.00 | 97.48 | 98.78 | 7,480 | 98.201 | 1.00% |
| 2025-08-11 | 0 | 97.86 | 97.72 | - | 97.22 | 98.36 | 3,100 | 302,720 | 97.652 | 97.86 | 97.72 | - | 97.22 | 98.36 | 3,100 | 97.652 | 0.66% |
| 2025-08-08 | 0 | 97.22 | 97.22 | 97.40 | 97.22 | 98.50 | 9,211 | 899,480 | 97.653 | 97.22 | 97.22 | 97.40 | 97.22 | 98.50 | 9,211 | 97.653 | -1.34% |
| 2025-08-07 | 0 | 98.54 | 98.50 | 98.60 | 98.02 | 99.34 | 3,505 | 345,739 | 98.642 | 98.54 | 98.50 | 98.60 | 98.02 | 99.34 | 3,505 | 98.642 | -0.83% |
| 2025-08-06 | 0 | 99.36 | 99.36 | 99.66 | 99.14 | 99.40 | 7,756 | 769,984 | 99.276 | 99.36 | 99.36 | 99.66 | 99.14 | 99.40 | 7,756 | 99.276 | 0.22% |
| 2025-08-05 | 0 | 99.14 | 99.12 | 99.54 | 98.92 | 102.8 | 12,362 | 1,228,620 | 99.387 | 99.14 | 99.12 | 99.54 | 98.92 | 102.8 | 12,362 | 99.387 | 0.24% |
| 2025-08-04 | 0 | 98.90 | 98.68 | 98.90 | 92.20 | 99.10 | 9,443 | 928,220 | 98.297 | 98.90 | 98.68 | 98.90 | 92.20 | 99.10 | 9,443 | 98.297 | 1.54% |
| 2025-08-01 | 0 | 97.40 | 97.38 | 97.40 | 96.96 | 98.86 | 15,480 | 1,510,857 | 97.601 | 97.40 | 97.38 | 97.40 | 96.96 | 98.86 | 15,480 | 97.601 | -1.48% |
| 2025-07-31 | 0 | 98.86 | 98.66 | 98.86 | 98.60 | 101.1 | 19,874 | 1,978,291 | 99.542 | 98.86 | 98.66 | 98.86 | 98.60 | 101.1 | 19,874 | 99.542 | -2.22% |
| 2025-07-30 | 0 | 101.1 | 101.1 | 101.2 | 100.9 | 104.0 | 37,885 | 3,886,723 | 102.59 | 101.1 | 101.1 | 101.2 | 100.9 | 104.0 | 37,885 | 102.59 | -2.79% |
| 2025-07-29 | 0 | 104.0 | 104.0 | 104.3 | 101.6 | 104.3 | 29,331 | 3,018,184 | 102.90 | 104.0 | 104.0 | 104.3 | 101.6 | 104.3 | 29,331 | 102.90 | 1.51% |
| 2025-07-28 | 0 | 102.5 | 102.3 | 102.7 | 100.7 | 102.5 | 55,305 | 5,630,917 | 101.82 | 102.4 | 102.3 | 102.7 | 100.7 | 102.4 | 55,305 | 101.82 | 1.74% |
| 2025-07-25 | 0 | 100.7 | 100.3 | 100.8 | 99.80 | 101.3 | 35,704 | 3,593,603 | 100.65 | 100.7 | 100.3 | 100.8 | 99.80 | 101.3 | 35,704 | 100.65 | -0.59% |
| 2025-07-24 | 0 | 101.3 | 101.3 | 101.7 | 100.6 | 101.8 | 26,350 | 2,670,861 | 101.36 | 101.3 | 101.3 | 101.7 | 100.6 | 101.8 | 26,350 | 101.36 | 1.05% |
| 2025-07-23 | 0 | 100.3 | 100.2 | 100.4 | 99.80 | 101.4 | 197,923 | 19,848,871 | 100.29 | 100.3 | 100.2 | 100.4 | 99.80 | 101.3 | 197,923 | 100.29 | 0.53% |
| 2025-07-22 | 0 | 99.72 | 99.62 | 99.72 | 99.10 | 99.88 | 24,386 | 2,429,717 | 99.636 | 99.72 | 99.62 | 99.72 | 99.10 | 99.88 | 24,386 | 99.636 | 1.24% |
| 2025-07-21 | 0 | 98.50 | 98.38 | 98.84 | 97.98 | 102.0 | 90,975 | 8,969,701 | 98.595 | 98.50 | 98.38 | 98.84 | 97.98 | 102.0 | 90,975 | 98.595 | 0.53% |
| 2025-07-18 | 0 | 97.98 | 97.98 | - | 97.00 | 98.20 | 2,074 | 202,096 | 97.443 | 97.98 | 97.98 | - | 97.00 | 98.20 | 2,074 | 97.443 | 1.39% |
| 2025-07-17 | 0 | 96.64 | 96.50 | - | 95.10 | 96.72 | 3,010 | 287,905 | 95.650 | 96.64 | 96.50 | - | 95.10 | 96.72 | 3,010 | 95.650 | 2.01% |
| 2025-07-16 | 0 | 94.74 | 94.50 | 94.72 | 94.74 | 95.52 | 12,202 | 1,161,880 | 95.220 | 94.74 | 94.50 | 94.72 | 94.74 | 95.52 | 12,202 | 95.220 | -0.13% |
| 2025-07-15 | 0 | 94.86 | 94.48 | 94.86 | 93.98 | 95.06 | 6,639 | 627,095 | 94.456 | 94.86 | 94.48 | 94.86 | 93.98 | 95.06 | 6,639 | 94.456 | 1.04% |
| 2025-07-14 | 0 | 93.88 | 93.60 | 93.88 | 93.50 | 93.98 | 2,263 | 212,274 | 93.802 | 93.88 | 93.60 | 93.88 | 93.50 | 93.98 | 2,263 | 93.802 | 0.30% |
| 2025-07-11 | 0 | 93.60 | 93.60 | - | 93.52 | 94.30 | 6,653 | 624,473 | 93.863 | 93.60 | 93.60 | - | 93.52 | 94.30 | 6,653 | 93.863 | 0.82% |
| 2025-07-10 | 0 | 92.84 | 92.74 | 92.90 | 92.02 | 92.92 | 3,628 | 336,583 | 92.774 | 92.84 | 92.74 | 92.90 | 92.02 | 92.92 | 3,628 | 92.774 | 0.69% |
| 2025-07-09 | 0 | 92.20 | 92.00 | 92.38 | 91.22 | 92.38 | 8,286 | 762,117 | 91.976 | 92.20 | 92.00 | 92.38 | 91.22 | 92.38 | 8,286 | 91.976 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy