Fortior Technology (Shenzhen) Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01304 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-30 | 0 | 135.9 | 135.5 | 135.9 | 126.6 | 135.9 | 451,800 | 59,796,360 | 132.35 | 135.9 | 135.5 | 135.9 | 126.6 | 135.9 | 451,800 | 132.35 | 3.82% |
| 2026-01-29 | 0 | 130.9 | 130.8 | 131.5 | 130.1 | 138.3 | 463,700 | 62,131,131 | 133.99 | 130.9 | 130.8 | 131.5 | 130.1 | 138.3 | 463,700 | 133.99 | -5.21% |
| 2026-01-28 | 0 | 138.1 | 138.1 | 138.5 | 133.4 | 140.3 | 707,900 | 98,105,730 | 138.59 | 138.1 | 138.1 | 138.5 | 133.4 | 140.3 | 707,900 | 138.59 | 4.46% |
| 2026-01-27 | 0 | 132.2 | 132.0 | 132.2 | 126.8 | 132.9 | 366,300 | 47,754,055 | 130.37 | 132.2 | 132.0 | 132.2 | 126.8 | 132.9 | 366,300 | 130.37 | 2.48% |
| 2026-01-26 | 0 | 129.0 | 129.0 | 129.1 | 128.0 | 138.4 | 409,179 | 53,568,038 | 130.92 | 129.0 | 129.0 | 129.1 | 128.0 | 138.4 | 409,179 | 130.92 | -6.11% |
| 2026-01-23 | 0 | 137.4 | 137.0 | 137.4 | 133.6 | 139.8 | 171,800 | 23,381,285 | 136.10 | 137.4 | 137.0 | 137.4 | 133.6 | 139.8 | 171,800 | 136.10 | 0.29% |
| 2026-01-22 | 0 | 137.0 | 137.0 | 137.2 | 134.2 | 143.2 | 490,100 | 67,525,570 | 137.78 | 137.0 | 137.0 | 137.2 | 134.2 | 143.2 | 490,100 | 137.78 | 0.00% |
| 2026-01-21 | 0 | 137.0 | 136.8 | 137.0 | 131.0 | 138.0 | 564,100 | 76,722,040 | 136.01 | 137.0 | 136.8 | 137.0 | 131.0 | 138.0 | 564,100 | 136.01 | 1.41% |
| 2026-01-20 | 0 | 135.1 | 135.0 | 135.1 | 133.6 | 140.2 | 921,200 | 125,991,577 | 136.77 | 135.1 | 135.0 | 135.1 | 133.6 | 140.2 | 921,200 | 136.77 | 1.12% |
| 2026-01-19 | 0 | 133.6 | 133.6 | 134.4 | 133.5 | 136.8 | 425,000 | 57,400,090 | 135.06 | 133.6 | 133.6 | 134.4 | 133.5 | 136.8 | 425,000 | 135.06 | -2.48% |
| 2026-01-16 | 0 | 137.0 | 137.0 | 137.5 | 126.2 | 138.5 | 1,370,076 | 184,509,418 | 134.67 | 137.0 | 137.0 | 137.5 | 126.2 | 138.5 | 1,370,076 | 134.67 | 8.21% |
| 2026-01-15 | 0 | 126.6 | 126.2 | 126.6 | 124.0 | 131.1 | 285,000 | 35,888,923 | 125.93 | 126.6 | 126.2 | 126.6 | 124.0 | 131.1 | 285,000 | 125.93 | -2.62% |
| 2026-01-14 | 0 | 130.0 | 129.8 | 130.0 | 127.4 | 134.6 | 1,383,840 | 176,592,926 | 127.61 | 130.0 | 129.8 | 130.0 | 127.4 | 134.6 | 1,383,840 | 127.61 | 2.04% |
| 2026-01-13 | 0 | 127.4 | 126.8 | 127.5 | 126.4 | 130.2 | 339,900 | 43,292,170 | 127.37 | 127.4 | 126.8 | 127.5 | 126.4 | 130.2 | 339,900 | 127.37 | -1.92% |
| 2026-01-12 | 0 | 129.9 | 129.3 | 129.9 | 127.3 | 134.6 | 277,000 | 35,817,910 | 129.31 | 129.9 | 129.3 | 129.9 | 127.3 | 134.6 | 277,000 | 129.31 | -0.08% |
| 2026-01-09 | 0 | 130.0 | 129.9 | 130.0 | 126.3 | 131.3 | 428,800 | 55,051,905 | 128.39 | 130.0 | 129.9 | 130.0 | 126.3 | 131.3 | 428,800 | 128.39 | 0.00% |
| 2026-01-08 | 0 | 130.0 | 129.6 | 130.0 | 127.6 | 133.0 | 282,200 | 36,352,450 | 128.82 | 130.0 | 129.6 | 130.0 | 127.6 | 133.0 | 282,200 | 128.82 | -0.69% |
| 2026-01-07 | 0 | 130.9 | 130.9 | 131.0 | 130.0 | 139.9 | 263,200 | 34,752,650 | 132.04 | 130.9 | 130.9 | 131.0 | 130.0 | 139.9 | 263,200 | 132.04 | -4.31% |
| 2026-01-06 | 0 | 136.8 | 136.5 | 136.8 | 135.5 | 142.0 | 125,000 | 17,126,760 | 137.01 | 136.8 | 136.5 | 136.8 | 135.5 | 142.0 | 125,000 | 137.01 | -1.23% |
| 2026-01-05 | 0 | 138.5 | 138.5 | 139.1 | 135.0 | 144.0 | 305,200 | 42,841,390 | 140.37 | 138.5 | 138.5 | 139.1 | 135.0 | 144.0 | 305,200 | 140.37 | 0.14% |
| 2026-01-02 | 0 | 138.3 | 138.3 | 139.2 | 135.4 | 142.0 | 69,300 | 9,607,790 | 138.64 | 138.3 | 138.3 | 139.2 | 135.4 | 142.0 | 69,300 | 138.64 | -0.50% |
| 2025-12-31 | 0 | 139.0 | 138.5 | 139.0 | 128.7 | 142.7 | 431,100 | 59,520,150 | 138.07 | 139.0 | 138.5 | 139.0 | 128.7 | 142.7 | 431,100 | 138.07 | 6.19% |
| 2025-12-30 | 0 | 130.9 | 130.8 | 130.9 | 126.0 | 133.3 | 260,100 | 33,785,100 | 129.89 | 130.9 | 130.8 | 130.9 | 126.0 | 133.3 | 260,100 | 129.89 | 4.64% |
| 2025-12-29 | 0 | 125.1 | 125.1 | 126.0 | 123.9 | 128.5 | 215,700 | 27,306,880 | 126.60 | 125.1 | 125.1 | 126.0 | 123.9 | 128.5 | 215,700 | 126.60 | 1.05% |
| 2025-12-24 | 0 | 123.8 | 123.8 | 124.3 | 123.3 | 126.4 | 37,800 | 4,709,228 | 124.58 | 123.8 | 123.8 | 124.3 | 123.3 | 126.4 | 37,800 | 124.58 | 0.98% |
| 2025-12-23 | 0 | 122.6 | 122.6 | 123.5 | 122.4 | 124.4 | 55,400 | 6,823,560 | 123.17 | 122.6 | 122.6 | 123.5 | 122.4 | 124.4 | 55,400 | 123.17 | -0.16% |
| 2025-12-22 | 0 | 122.8 | 122.7 | 122.8 | 119.1 | 124.7 | 122,400 | 15,133,265 | 123.64 | 122.8 | 122.7 | 122.8 | 119.1 | 124.7 | 122,400 | 123.64 | 3.11% |
| 2025-12-19 | 0 | 119.1 | 119.1 | 119.2 | 119.1 | 122.5 | 65,300 | 7,898,250 | 120.95 | 119.1 | 119.1 | 119.2 | 119.1 | 122.5 | 65,300 | 120.95 | -1.73% |
| 2025-12-18 | 0 | 121.2 | 120.1 | 121.2 | 119.5 | 122.4 | 77,800 | 9,416,425 | 121.03 | 121.2 | 120.1 | 121.2 | 119.5 | 122.4 | 77,800 | 121.03 | -1.06% |
| 2025-12-17 | 0 | 122.5 | 121.5 | 122.5 | 121.2 | 123.9 | 67,500 | 8,254,350 | 122.29 | 122.5 | 121.5 | 122.5 | 121.2 | 123.9 | 67,500 | 122.29 | -0.08% |
| 2025-12-16 | 0 | 122.6 | 122.6 | 122.9 | 119.2 | 125.9 | 166,700 | 20,594,490 | 123.54 | 122.6 | 122.6 | 122.9 | 119.2 | 125.9 | 166,700 | 123.54 | 0.82% |
| 2025-12-15 | 0 | 121.6 | 120.6 | 121.6 | 119.6 | 126.6 | 174,300 | 21,154,590 | 121.37 | 121.6 | 120.6 | 121.6 | 119.6 | 126.6 | 174,300 | 121.37 | -4.03% |
| 2025-12-12 | 0 | 126.7 | 125.9 | 126.7 | 121.8 | 127.5 | 174,300 | 21,753,700 | 124.81 | 126.7 | 125.9 | 126.7 | 121.8 | 127.5 | 174,300 | 124.81 | 3.51% |
| 2025-12-11 | 0 | 122.4 | 122.4 | 122.6 | 121.8 | 130.4 | 247,600 | 30,930,830 | 124.92 | 122.4 | 122.4 | 122.6 | 121.8 | 130.4 | 247,600 | 124.92 | -5.34% |
| 2025-12-10 | 0 | 129.3 | 129.3 | 130.0 | 124.2 | 132.0 | 196,500 | 25,320,340 | 128.86 | 129.3 | 129.3 | 130.0 | 124.2 | 132.0 | 196,500 | 128.86 | 2.95% |
| 2025-12-09 | 0 | 125.6 | 125.5 | 125.6 | 125.4 | 131.2 | 132,200 | 16,835,950 | 127.35 | 125.6 | 125.5 | 125.6 | 125.4 | 131.2 | 132,200 | 127.35 | -4.27% |
| 2025-12-08 | 0 | 131.2 | 131.2 | 131.4 | 130.9 | 134.8 | 72,900 | 9,685,590 | 132.86 | 131.2 | 131.2 | 131.4 | 130.9 | 134.8 | 72,900 | 132.86 | -0.23% |
| 2025-12-05 | 0 | 131.5 | 131.5 | 131.9 | 128.8 | 133.4 | 64,700 | 8,508,930 | 131.51 | 131.5 | 131.5 | 131.9 | 128.8 | 133.4 | 64,700 | 131.51 | 0.38% |
| 2025-12-04 | 0 | 131.0 | 131.0 | 131.5 | 128.4 | 133.6 | 90,400 | 11,887,290 | 131.50 | 131.0 | 131.0 | 131.5 | 128.4 | 133.6 | 90,400 | 131.50 | 2.02% |
| 2025-12-03 | 0 | 128.4 | 128.4 | 128.9 | 127.4 | 135.7 | 45,600 | 5,901,930 | 129.43 | 128.4 | 128.4 | 128.9 | 127.4 | 135.7 | 45,600 | 129.43 | -0.70% |
| 2025-12-02 | 0 | 129.3 | 129.3 | 129.6 | 129.3 | 131.8 | 58,100 | 7,548,970 | 129.93 | 129.3 | 129.3 | 129.6 | 129.3 | 131.8 | 58,100 | 129.93 | -2.34% |
| 2025-12-01 | 0 | 132.4 | 132.2 | 132.4 | 131.8 | 134.2 | 53,400 | 7,080,890 | 132.60 | 132.4 | 132.2 | 132.4 | 131.8 | 134.2 | 53,400 | 132.60 | -0.23% |
| 2025-11-28 | 0 | 132.7 | 132.7 | 133.4 | 132.5 | 135.4 | 74,600 | 9,956,680 | 133.47 | 132.7 | 132.7 | 133.4 | 132.5 | 135.4 | 74,600 | 133.47 | -1.56% |
| 2025-11-27 | 0 | 134.8 | 133.8 | 134.8 | 132.4 | 136.2 | 80,304 | 10,774,060 | 134.17 | 134.8 | 133.8 | 134.8 | 132.4 | 136.2 | 80,304 | 134.17 | 1.35% |
| 2025-11-26 | 0 | 133.0 | 133.0 | 134.0 | 132.0 | 137.9 | 152,700 | 20,665,735 | 135.34 | 133.0 | 133.0 | 134.0 | 132.0 | 137.9 | 152,700 | 135.34 | -0.45% |
| 2025-11-25 | 0 | 133.6 | 133.6 | 134.0 | 130.6 | 139.9 | 377,800 | 51,468,163 | 136.23 | 133.6 | 133.6 | 134.0 | 130.6 | 139.9 | 377,800 | 136.23 | 4.95% |
| 2025-11-24 | 0 | 127.3 | 126.2 | 127.3 | 125.1 | 134.3 | 342,300 | 44,151,924 | 128.99 | 127.3 | 126.2 | 127.3 | 125.1 | 134.3 | 342,300 | 128.99 | 2.50% |
| 2025-11-21 | 0 | 124.2 | 124.1 | 124.5 | 123.5 | 129.7 | 319,500 | 40,048,550 | 125.35 | 124.2 | 124.1 | 124.5 | 123.5 | 129.7 | 319,500 | 125.35 | -5.34% |
| 2025-11-20 | 0 | 131.2 | 131.0 | 131.3 | 129.4 | 138.5 | 104,070 | 13,707,242 | 131.71 | 131.2 | 131.0 | 131.3 | 129.4 | 138.5 | 104,070 | 131.71 | -3.53% |
| 2025-11-19 | 0 | 136.0 | 134.6 | 136.0 | 133.9 | 138.5 | 70,900 | 9,596,660 | 135.35 | 136.0 | 134.6 | 136.0 | 133.9 | 138.5 | 70,900 | 135.35 | -0.51% |
| 2025-11-18 | 0 | 136.7 | 136.0 | 136.7 | 134.6 | 139.8 | 155,498 | 21,189,096 | 136.27 | 136.7 | 136.0 | 136.7 | 134.6 | 139.8 | 155,498 | 136.27 | -1.58% |
| 2025-11-17 | 0 | 138.9 | 138.7 | 139.2 | 137.8 | 142.4 | 132,000 | 18,449,200 | 139.77 | 138.9 | 138.7 | 139.2 | 137.8 | 142.4 | 132,000 | 139.77 | -1.21% |
| 2025-11-14 | 0 | 140.6 | 140.5 | 140.6 | 140.0 | 146.6 | 115,500 | 16,502,510 | 142.88 | 140.6 | 140.5 | 140.6 | 140.0 | 146.6 | 115,500 | 142.88 | -5.00% |
| 2025-11-13 | 0 | 148.0 | 147.8 | 148.0 | 143.2 | 149.5 | 98,444 | 14,364,762 | 145.92 | 148.0 | 147.8 | 148.0 | 143.2 | 149.5 | 98,444 | 145.92 | 1.58% |
| 2025-11-12 | 0 | 145.7 | 145.7 | 146.0 | 143.8 | 150.0 | 118,300 | 17,313,466 | 146.35 | 145.7 | 145.7 | 146.0 | 143.8 | 150.0 | 118,300 | 146.35 | -2.21% |
| 2025-11-11 | 0 | 149.0 | 149.0 | 149.5 | 148.8 | 158.0 | 75,400 | 11,421,330 | 151.48 | 149.0 | 149.0 | 149.5 | 148.8 | 158.0 | 75,400 | 151.48 | -3.12% |
| 2025-11-10 | 0 | 153.8 | 153.8 | 153.9 | 149.1 | 156.0 | 159,100 | 24,120,230 | 151.60 | 153.8 | 153.8 | 153.9 | 149.1 | 156.0 | 159,100 | 151.60 | 0.52% |
| 2025-11-07 | 0 | 153.0 | 153.0 | 153.1 | 151.7 | 159.1 | 156,888 | 24,234,597 | 154.47 | 153.0 | 153.0 | 153.1 | 151.7 | 159.1 | 156,888 | 154.47 | -5.09% |
| 2025-11-06 | 0 | 161.2 | 160.8 | 161.2 | 149.0 | 162.1 | 201,360 | 31,520,234 | 156.54 | 161.2 | 160.8 | 161.2 | 149.0 | 162.1 | 201,360 | 156.54 | 8.26% |
| 2025-11-05 | 0 | 148.9 | 148.3 | 148.9 | 143.8 | 151.0 | 147,330 | 21,635,268 | 146.85 | 148.9 | 148.3 | 148.9 | 143.8 | 151.0 | 147,330 | 146.85 | -0.33% |
| 2025-11-04 | 0 | 149.4 | 148.6 | 149.4 | 148.5 | 158.2 | 206,700 | 31,433,310 | 152.07 | 149.4 | 148.6 | 149.4 | 148.5 | 158.2 | 206,700 | 152.07 | -6.16% |
| 2025-11-03 | 0 | 159.2 | 158.1 | 159.5 | 153.4 | 159.2 | 82,200 | 12,839,550 | 156.20 | 159.2 | 158.1 | 159.5 | 153.4 | 159.2 | 82,200 | 156.20 | 0.76% |
| 2025-10-31 | 0 | 158.0 | 158.0 | 159.4 | 157.7 | 164.8 | 217,600 | 34,773,555 | 159.80 | 158.0 | 158.0 | 159.4 | 157.7 | 164.8 | 217,600 | 159.80 | -3.89% |
| 2025-10-30 | 0 | 164.4 | 164.2 | 164.5 | 160.3 | 169.1 | 186,800 | 30,709,390 | 164.40 | 164.4 | 164.2 | 164.5 | 160.3 | 169.1 | 186,800 | 164.40 | -2.72% |
| 2025-10-28 | 0 | 169.0 | 168.4 | 169.0 | 167.8 | 173.3 | 106,000 | 18,054,941 | 170.33 | 169.0 | 168.4 | 169.0 | 167.8 | 173.3 | 106,000 | 170.33 | -2.82% |
| 2025-10-27 | 0 | 173.9 | 173.7 | 173.9 | 165.9 | 175.3 | 255,202 | 43,991,552 | 172.38 | 173.9 | 173.7 | 173.9 | 165.9 | 175.3 | 255,202 | 172.38 | 6.10% |
| 2025-10-24 | 0 | 163.9 | 163.9 | 164.5 | 160.0 | 166.2 | 132,300 | 21,716,677 | 164.15 | 163.9 | 163.9 | 164.5 | 160.0 | 166.2 | 132,300 | 164.15 | 3.67% |
| 2025-10-23 | 0 | 158.1 | 158.0 | 159.0 | 155.6 | 163.6 | 172,000 | 27,257,950 | 158.48 | 158.1 | 158.0 | 159.0 | 155.6 | 163.6 | 172,000 | 158.48 | -3.07% |
| 2025-10-22 | 0 | 163.1 | 163.1 | 163.9 | 161.1 | 166.1 | 77,200 | 12,634,070 | 163.65 | 163.1 | 163.1 | 163.9 | 161.1 | 166.1 | 77,200 | 163.65 | -0.12% |
| 2025-10-21 | 0 | 163.3 | 163.3 | 164.0 | 163.0 | 166.7 | 172,600 | 28,382,090 | 164.44 | 163.3 | 163.3 | 164.0 | 163.0 | 166.7 | 172,600 | 164.44 | 0.43% |
| 2025-10-20 | 0 | 162.6 | 162.6 | 162.8 | 161.7 | 168.8 | 140,800 | 23,085,700 | 163.96 | 162.6 | 162.6 | 162.8 | 161.7 | 168.8 | 140,800 | 163.96 | -1.39% |
| 2025-10-17 | 0 | 164.9 | 163.9 | 164.9 | 163.3 | 171.5 | 110,600 | 18,310,445 | 165.56 | 164.9 | 163.9 | 164.9 | 163.3 | 171.5 | 110,600 | 165.56 | -2.08% |
| 2025-10-16 | 0 | 168.4 | 168.4 | 169.9 | 167.0 | 174.1 | 125,868 | 21,322,575 | 169.40 | 168.4 | 168.4 | 169.9 | 167.0 | 174.1 | 125,868 | 169.40 | -3.22% |
| 2025-10-15 | 0 | 174.0 | 173.9 | 174.0 | 167.0 | 176.0 | 260,050 | 44,886,436 | 172.61 | 174.0 | 173.9 | 174.0 | 167.0 | 176.0 | 260,050 | 172.61 | 3.20% |
| 2025-10-14 | 0 | 168.6 | 168.6 | 169.0 | 168.5 | 182.2 | 250,800 | 43,548,790 | 173.64 | 168.6 | 168.6 | 169.0 | 168.5 | 182.2 | 250,800 | 173.64 | -6.44% |
| 2025-10-13 | 0 | 180.2 | 180.0 | 180.2 | 165.4 | 186.0 | 292,888 | 51,745,853 | 176.67 | 180.2 | 180.0 | 180.2 | 165.4 | 186.0 | 292,888 | 176.67 | 1.64% |
| 2025-10-10 | 0 | 177.3 | 177.3 | 178.5 | 177.0 | 192.6 | 274,547 | 50,102,868 | 182.49 | 177.3 | 177.3 | 178.5 | 177.0 | 192.6 | 274,547 | 182.49 | -7.66% |
| 2025-10-09 | 0 | 192.0 | 190.5 | 192.0 | 187.0 | 205.0 | 300,300 | 58,089,370 | 193.44 | 192.0 | 190.5 | 192.0 | 187.0 | 205.0 | 300,300 | 193.44 | -3.47% |
| 2025-10-08 | 0 | 198.9 | 198.5 | 199.1 | 192.9 | 200.8 | 51,600 | 10,207,125 | 197.81 | 198.9 | 198.5 | 199.1 | 192.9 | 200.8 | 51,600 | 197.81 | 1.58% |
| 2025-10-06 | 0 | 195.8 | 195.2 | 197.0 | 190.7 | 199.6 | 58,400 | 11,460,209 | 196.24 | 195.8 | 195.2 | 197.0 | 190.7 | 199.6 | 58,400 | 196.24 | 0.31% |
| 2025-10-03 | 0 | 195.2 | 195.0 | 196.0 | 193.7 | 197.3 | 31,200 | 6,076,215 | 194.75 | 195.2 | 195.0 | 196.0 | 193.7 | 197.3 | 31,200 | 194.75 | -1.21% |
| 2025-10-02 | 0 | 197.6 | 197.6 | 198.5 | 196.5 | 203.4 | 87,100 | 17,291,750 | 198.53 | 197.6 | 197.6 | 198.5 | 196.5 | 203.4 | 87,100 | 198.53 | -0.25% |
| 2025-09-30 | 0 | 198.1 | 198.1 | 199.0 | 192.6 | 201.0 | 187,260 | 37,054,236 | 197.88 | 198.1 | 198.1 | 199.0 | 192.6 | 201.0 | 187,260 | 197.88 | 0.81% |
| 2025-09-29 | 0 | 196.5 | 196.3 | 196.5 | 180.3 | 198.0 | 471,800 | 90,651,331 | 192.14 | 196.5 | 196.3 | 196.5 | 180.3 | 198.0 | 471,800 | 192.14 | 8.56% |
| 2025-09-26 | 0 | 181.0 | 181.0 | 181.8 | 180.8 | 196.5 | 317,889 | 59,354,915 | 186.72 | 181.0 | 181.0 | 181.8 | 180.8 | 196.5 | 317,889 | 186.72 | -8.22% |
| 2025-09-25 | 0 | 197.2 | 195.7 | 197.3 | 192.7 | 204.8 | 269,400 | 53,086,865 | 197.06 | 197.2 | 195.7 | 197.3 | 192.7 | 204.8 | 269,400 | 197.06 | -0.90% |
| 2025-09-24 | 0 | 199.0 | 198.2 | 199.1 | 190.7 | 202.4 | 397,767 | 78,798,199 | 198.10 | 199.0 | 198.2 | 199.1 | 190.7 | 202.4 | 397,767 | 198.10 | 3.11% |
| 2025-09-23 | 0 | 193.0 | 191.7 | 193.0 | 186.1 | 194.6 | 261,900 | 49,946,070 | 190.71 | 193.0 | 191.7 | 193.0 | 186.1 | 194.6 | 261,900 | 190.71 | 0.00% |
| 2025-09-22 | 0 | 193.0 | 192.9 | 193.3 | 188.1 | 196.1 | 393,938 | 75,911,745 | 192.70 | 193.0 | 192.9 | 193.3 | 188.1 | 196.1 | 393,938 | 192.70 | 2.12% |
| 2025-09-19 | 0 | 189.0 | 187.8 | 189.0 | 182.2 | 197.0 | 932,364 | 175,088,435 | 187.79 | 189.0 | 187.8 | 189.0 | 182.2 | 197.0 | 932,364 | 187.79 | -4.35% |
| 2025-09-18 | 0 | 197.6 | 197.0 | 197.6 | 190.5 | 226.4 | 2,627,038 | 554,779,595 | 211.18 | 197.6 | 197.0 | 197.6 | 190.5 | 226.4 | 2,627,038 | 211.18 | -5.99% |
| 2025-09-17 | 0 | 210.2 | 210.2 | 210.6 | 178.2 | 219.8 | 3,185,810 | 648,342,993 | 203.51 | 210.2 | 210.2 | 210.6 | 178.2 | 219.8 | 3,185,810 | 203.51 | 17.96% |
| 2025-09-16 | 0 | 178.2 | 178.1 | 178.2 | 175.1 | 185.5 | 339,800 | 61,174,200 | 180.03 | 178.2 | 178.1 | 178.2 | 175.1 | 185.5 | 339,800 | 180.03 | -2.41% |
| 2025-09-15 | 0 | 182.6 | 182.2 | 182.8 | 168.2 | 184.4 | 562,800 | 99,982,270 | 177.65 | 182.6 | 182.2 | 182.8 | 168.2 | 184.4 | 562,800 | 177.65 | 7.41% |
| 2025-09-12 | 0 | 170.0 | 169.6 | 170.0 | 164.7 | 172.8 | 359,700 | 60,875,963 | 169.24 | 170.0 | 169.6 | 170.0 | 164.7 | 172.8 | 359,700 | 169.24 | 3.41% |
| 2025-09-11 | 0 | 164.4 | 163.2 | 164.4 | 157.1 | 166.1 | 142,200 | 23,192,870 | 163.10 | 164.4 | 163.2 | 164.4 | 157.1 | 166.1 | 142,200 | 163.10 | 2.49% |
| 2025-09-10 | 0 | 160.4 | 160.2 | 160.4 | 160.0 | 165.3 | 173,500 | 28,105,650 | 161.99 | 160.4 | 160.2 | 160.4 | 160.0 | 165.3 | 173,500 | 161.99 | -2.96% |
| 2025-09-09 | 0 | 165.3 | 164.5 | 165.3 | 163.0 | 171.2 | 135,000 | 22,301,050 | 165.19 | 165.3 | 164.5 | 165.3 | 163.0 | 171.2 | 135,000 | 165.19 | -2.76% |
| 2025-09-08 | 0 | 170.0 | 170.0 | 171.0 | 160.9 | 171.0 | 291,800 | 49,181,320 | 168.54 | 170.0 | 170.0 | 171.0 | 160.9 | 171.0 | 291,800 | 168.54 | 4.29% |
| 2025-09-05 | 0 | 163.0 | 163.0 | 163.1 | 160.2 | 164.2 | 146,600 | 23,859,932 | 162.76 | 163.0 | 163.0 | 163.1 | 160.2 | 164.2 | 146,600 | 162.76 | 1.05% |
| 2025-09-04 | 0 | 161.3 | 161.3 | 161.9 | 160.1 | 172.8 | 221,300 | 36,535,305 | 165.09 | 161.3 | 161.3 | 161.9 | 160.1 | 172.8 | 221,300 | 165.09 | -4.16% |
| 2025-09-03 | 0 | 168.3 | 168.3 | 168.5 | 162.3 | 169.5 | 254,698 | 42,424,414 | 166.57 | 168.3 | 168.3 | 168.5 | 162.3 | 169.5 | 254,698 | 166.57 | 3.44% |
| 2025-09-02 | 0 | 162.7 | 162.7 | 163.9 | 159.1 | 167.3 | 438,000 | 71,084,090 | 162.29 | 162.7 | 162.7 | 163.9 | 159.1 | 167.3 | 438,000 | 162.29 | -3.56% |
| 2025-09-01 | 0 | 168.7 | 167.0 | 168.7 | 161.2 | 172.4 | 240,700 | 40,150,370 | 166.81 | 168.7 | 167.0 | 168.7 | 161.2 | 172.4 | 240,700 | 166.81 | 0.96% |
| 2025-08-29 | 0 | 167.1 | 167.0 | 167.1 | 165.0 | 174.0 | 169,500 | 28,619,530 | 168.85 | 167.1 | 167.0 | 167.1 | 165.0 | 174.0 | 169,500 | 168.85 | -1.71% |
| 2025-08-28 | 0 | 170.0 | 170.0 | 171.0 | 163.2 | 173.0 | 451,380 | 76,076,290 | 168.54 | 170.0 | 170.0 | 171.0 | 163.2 | 173.0 | 451,380 | 168.54 | -1.39% |
| 2025-08-27 | 0 | 172.4 | 172.4 | 173.3 | 172.2 | 182.6 | 335,850 | 59,644,896 | 177.59 | 172.4 | 172.4 | 173.3 | 172.2 | 182.6 | 335,850 | 177.59 | -3.04% |
| 2025-08-26 | 0 | 177.8 | 177.8 | 178.1 | 177.2 | 185.0 | 186,200 | 33,700,300 | 180.99 | 177.8 | 177.8 | 178.1 | 177.2 | 185.0 | 186,200 | 180.99 | -3.21% |
| 2025-08-25 | 0 | 183.7 | 182.5 | 183.7 | 180.0 | 187.5 | 237,500 | 43,616,105 | 183.65 | 183.7 | 182.5 | 183.7 | 180.0 | 187.5 | 237,500 | 183.65 | -0.97% |
| 2025-08-22 | 0 | 185.5 | 185.5 | 185.9 | 176.9 | 190.8 | 502,101 | 93,155,857 | 185.53 | 185.5 | 185.5 | 185.9 | 176.9 | 190.8 | 502,101 | 185.53 | 4.80% |
| 2025-08-21 | 0 | 177.0 | 176.5 | 177.0 | 175.8 | 181.8 | 251,500 | 44,681,050 | 177.66 | 177.0 | 176.5 | 177.0 | 175.8 | 181.8 | 251,500 | 177.66 | -2.59% |
| 2025-08-20 | 0 | 181.7 | 181.7 | 182.0 | 174.3 | 186.5 | 486,480 | 87,613,130 | 180.10 | 181.7 | 181.7 | 182.0 | 174.3 | 186.5 | 486,480 | 180.10 | 1.40% |
| 2025-08-19 | 0 | 179.2 | 178.1 | 179.2 | 173.0 | 180.0 | 500,300 | 88,768,960 | 177.43 | 179.2 | 178.1 | 179.2 | 173.0 | 180.0 | 500,300 | 177.43 | 2.11% |
| 2025-08-18 | 0 | 175.5 | 175.2 | 175.5 | 167.0 | 179.0 | 521,078 | 90,895,432 | 174.44 | 175.5 | 175.2 | 175.5 | 167.0 | 179.0 | 521,078 | 174.44 | 4.71% |
| 2025-08-15 | 0 | 167.6 | 167.6 | 167.7 | 159.9 | 168.0 | 477,600 | 78,811,320 | 165.02 | 167.6 | 167.6 | 167.7 | 159.9 | 168.0 | 477,600 | 165.02 | 4.75% |
| 2025-08-14 | 0 | 160.0 | 160.0 | 160.9 | 159.4 | 169.6 | 378,100 | 61,819,900 | 163.50 | 160.0 | 160.0 | 160.9 | 159.4 | 169.6 | 378,100 | 163.50 | -3.32% |
| 2025-08-13 | 0 | 165.5 | 165.4 | 165.5 | 163.7 | 168.6 | 307,095 | 51,057,905 | 166.26 | 165.5 | 165.4 | 165.5 | 163.7 | 168.6 | 307,095 | 166.26 | 0.49% |
| 2025-08-12 | 0 | 164.7 | 164.0 | 164.7 | 158.4 | 166.8 | 504,950 | 82,541,410 | 163.46 | 164.7 | 164.0 | 164.7 | 158.4 | 166.8 | 504,950 | 163.46 | -0.78% |
| 2025-08-11 | 0 | 166.0 | 165.8 | 166.0 | 151.9 | 173.0 | 1,122,876 | 182,749,340 | 162.75 | 166.0 | 165.8 | 166.0 | 151.9 | 173.0 | 1,122,876 | 162.75 | 9.00% |
| 2025-08-08 | 0 | 152.3 | 152.3 | 152.4 | 151.8 | 157.7 | 279,211 | 42,942,718 | 153.80 | 152.3 | 152.3 | 152.4 | 151.8 | 157.7 | 279,211 | 153.80 | -3.42% |
| 2025-08-07 | 0 | 157.7 | 157.4 | 157.7 | 157.0 | 164.2 | 392,000 | 62,911,650 | 160.49 | 157.7 | 157.4 | 157.7 | 157.0 | 164.2 | 392,000 | 160.49 | -0.25% |
| 2025-08-06 | 0 | 158.1 | 157.9 | 158.1 | 153.8 | 159.7 | 388,100 | 60,748,290 | 156.53 | 158.1 | 157.9 | 158.1 | 153.8 | 159.7 | 388,100 | 156.53 | 0.76% |
| 2025-08-05 | 0 | 156.9 | 156.9 | 157.5 | 149.3 | 160.4 | 612,300 | 96,052,533 | 156.87 | 156.9 | 156.9 | 157.5 | 149.3 | 160.4 | 612,300 | 156.87 | 5.09% |
| 2025-08-04 | 0 | 149.3 | 149.1 | 149.3 | 142.7 | 152.9 | 529,670 | 78,507,918 | 148.22 | 149.3 | 149.1 | 149.3 | 142.7 | 152.9 | 529,670 | 148.22 | -0.67% |
| 2025-08-01 | 0 | 150.3 | 149.9 | 150.3 | 148.0 | 154.8 | 182,813 | 27,730,937 | 151.69 | 150.3 | 149.9 | 150.3 | 148.0 | 154.8 | 182,813 | 151.69 | -1.12% |
| 2025-07-31 | 0 | 152.0 | 152.0 | 152.6 | 151.8 | 157.6 | 140,633 | 21,737,236 | 154.57 | 152.0 | 152.0 | 152.6 | 151.8 | 157.6 | 140,633 | 154.57 | -1.04% |
| 2025-07-30 | 0 | 153.6 | 153.6 | 154.3 | 152.6 | 158.2 | 127,270 | 19,675,287 | 154.59 | 153.6 | 153.6 | 154.3 | 152.6 | 158.2 | 127,270 | 154.59 | -1.79% |
| 2025-07-29 | 0 | 156.4 | 156.4 | 157.0 | 155.0 | 159.5 | 111,300 | 17,430,620 | 156.61 | 156.4 | 156.4 | 157.0 | 155.0 | 159.5 | 111,300 | 156.61 | -1.94% |
| 2025-07-28 | 0 | 159.5 | 159.5 | 159.6 | 154.3 | 160.5 | 297,700 | 46,624,058 | 156.61 | 159.5 | 159.5 | 159.6 | 154.3 | 160.5 | 297,700 | 156.61 | -0.50% |
| 2025-07-25 | 0 | 160.3 | 160.0 | 160.3 | 158.9 | 164.5 | 324,510 | 52,221,448 | 160.92 | 160.3 | 160.0 | 160.3 | 158.9 | 164.5 | 324,510 | 160.92 | -0.37% |
| 2025-07-24 | 0 | 160.9 | 160.8 | 160.9 | 158.6 | 165.0 | 282,485 | 45,363,424 | 160.59 | 160.9 | 160.8 | 160.9 | 158.6 | 165.0 | 282,485 | 160.59 | -0.74% |
| 2025-07-23 | 0 | 162.1 | 162.1 | 163.0 | 160.1 | 169.4 | 310,500 | 50,947,350 | 164.08 | 162.1 | 162.1 | 163.0 | 160.1 | 169.4 | 310,500 | 164.08 | -1.52% |
| 2025-07-22 | 0 | 164.6 | 164.5 | 164.6 | 153.0 | 165.4 | 378,900 | 60,676,900 | 160.14 | 164.6 | 164.5 | 164.6 | 153.0 | 165.4 | 378,900 | 160.14 | 4.71% |
| 2025-07-21 | 0 | 157.2 | 157.2 | 158.0 | 154.0 | 162.5 | 507,800 | 79,587,577 | 156.73 | 157.2 | 157.2 | 158.0 | 154.0 | 162.5 | 507,800 | 156.73 | -3.56% |
| 2025-07-18 | 0 | 163.0 | 162.9 | 163.0 | 157.4 | 168.6 | 789,916 | 127,277,578 | 161.13 | 163.0 | 162.9 | 163.0 | 157.4 | 168.6 | 789,916 | 161.13 | -3.38% |
| 2025-07-17 | 0 | 168.7 | 168.5 | 168.8 | 151.6 | 171.2 | 1,633,727 | 262,037,797 | 160.39 | 168.7 | 168.5 | 168.8 | 151.6 | 171.2 | 1,633,727 | 160.39 | 11.28% |
| 2025-07-16 | 0 | 151.6 | 151.5 | 151.6 | 144.0 | 151.7 | 1,375,085 | 204,968,954 | 149.06 | 151.6 | 151.5 | 151.6 | 144.0 | 151.7 | 1,375,085 | 149.06 | 5.42% |
| 2025-07-15 | 0 | 143.8 | 143.7 | 143.8 | 138.6 | 146.6 | 910,886 | 129,810,019 | 142.51 | 143.8 | 143.7 | 143.8 | 138.6 | 146.6 | 910,886 | 142.51 | 3.01% |
| 2025-07-14 | 0 | 139.6 | 138.8 | 139.6 | 132.1 | 139.8 | 816,414 | 112,146,596 | 137.36 | 139.6 | 138.8 | 139.6 | 132.1 | 139.8 | 816,414 | 137.36 | 5.92% |
| 2025-07-11 | 0 | 131.8 | 131.8 | 132.4 | 128.0 | 138.0 | 832,100 | 109,881,025 | 132.05 | 131.8 | 131.8 | 132.4 | 128.0 | 138.0 | 832,100 | 132.05 | -1.64% |
| 2025-07-10 | 0 | 134.0 | 134.0 | 134.2 | 131.2 | 143.0 | 1,143,155 | 155,389,549 | 135.93 | 134.0 | 134.0 | 134.2 | 131.2 | 143.0 | 1,143,155 | 135.93 | -4.15% |
| 2025-07-09 | 0 | 139.8 | 138.0 | 139.8 | 128.0 | 143.8 | 9,036,736 | 1,191,058,657 | 131.80 | 139.8 | 138.0 | 139.8 | 128.0 | 143.8 | 9,036,736 | 131.80 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy