JD Health International Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 06618  2020-12-08    
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 3 58.50 58.45 58.50 842,539,817 58.50 58.45 58.50 57.10 59.65 14,406,699 58.483 1.74%
2025-12-19 0 5 57.50 57.45 57.50 2,620,000,660 57.50 57.45 57.50 54.90 58.90 46,095,225 56.839 -3.77%
2025-12-12 0 5 59.75 59.70 59.75 2,960,415,291 59.75 59.70 59.75 57.60 61.15 49,969,774 59.244 -0.75%
2025-12-05 0 5 60.20 60.15 60.20 1,899,217,722 60.20 60.15 60.20 58.80 63.80 31,177,882 60.916 -1.47%
2025-11-28 0 5 61.10 61.05 61.10 2,517,127,489 61.10 61.05 61.10 60.50 65.10 40,561,954 62.056 -1.69%
2025-11-21 0 5 62.15 62.10 62.15 2,949,612,644 62.15 62.10 62.15 62.00 69.75 44,462,398 66.339 -9.60%
2025-11-14 0 5 68.75 68.70 68.75 2,956,310,192 68.75 68.70 68.75 59.30 69.95 45,367,457 65.164 15.55%
2025-11-07 0 5 59.50 59.50 59.55 1,271,789,117 59.50 59.50 59.55 58.15 62.30 21,015,254 60.517 -1.98%
2025-10-31 0 4 60.70 60.65 60.70 1,232,183,717 60.70 60.65 60.70 60.00 63.85 19,960,518 61.731 -2.88%
2025-10-24 0 5 62.50 62.45 62.50 1,562,654,886 62.50 62.45 62.50 60.55 65.15 24,859,655 62.859 2.88%
2025-10-17 0 5 60.75 60.70 60.75 2,968,840,313 60.75 60.70 60.75 59.70 66.05 47,446,750 62.572 -2.96%
2025-10-10 0 4 62.60 62.50 62.60 1,376,291,934 62.60 62.50 62.60 62.00 67.75 21,386,504 64.353 -4.86%
2025-10-03 0 4 65.80 65.75 65.80 1,421,628,326 65.80 65.75 65.80 64.90 67.70 21,449,387 66.278 2.02%
2025-09-26 0 5 64.50 64.50 64.55 2,010,435,616 64.50 64.50 64.55 64.30 69.75 29,990,370 67.036 -6.32%
2025-09-19 0 5 68.85 68.85 68.90 3,256,835,007 68.85 68.85 68.90 65.40 70.00 47,889,347 68.008 -0.72%
2025-09-12 0 5 69.35 69.30 69.35 3,981,325,004 69.35 69.30 69.35 61.35 70.40 59,746,290 66.637 8.61%
2025-09-05 0 5 63.85 63.85 63.90 2,987,402,446 63.85 63.85 63.90 61.80 65.60 46,904,247 63.692 1.67%
2025-08-29 0 5 62.80 62.75 62.80 3,930,746,589 62.80 62.75 62.80 60.75 66.20 61,638,841 63.771 -1.10%
2025-08-22 0 5 63.50 63.50 63.55 6,111,653,683 63.50 63.50 63.55 61.85 69.35 93,967,518 65.040 3.67%
2025-08-15 0 5 61.25 61.25 61.30 3,670,644,115 61.25 61.25 61.30 51.85 64.00 63,637,432 57.681 16.00%
2025-08-08 0 5 52.80 52.75 52.80 1,610,546,001 52.80 52.75 52.80 48.04 53.85 31,521,766 51.093 8.31%
2025-08-01 0 5 48.75 48.75 48.80 2,272,311,336 48.75 48.75 48.80 47.50 51.80 45,782,308 49.633 1.25%
2025-07-25 0 5 48.15 48.05 48.15 2,309,239,039 48.15 48.05 48.15 46.85 49.40 47,890,259 48.219 0.94%
2025-07-18 0 5 47.70 47.65 47.70 2,282,787,078 47.70 47.65 47.70 41.90 48.10 49,739,704 45.895 11.97%
2025-07-11 0 5 42.60 42.60 42.65 1,407,169,652 42.60 42.60 42.65 40.95 44.60 32,842,610 42.846 2.65%
2025-07-04 0 4 41.50 41.45 41.50 1,174,174,176 41.50 41.45 41.50 40.70 43.75 27,950,081 42.010 -4.16%
2025-06-27 0 5 43.30 43.25 43.30 1,437,540,818 43.30 43.25 43.30 38.80 44.60 34,222,923 42.005 9.34%
2025-06-20 0 5 39.60 39.55 39.60 1,506,906,165 39.60 39.55 39.60 39.15 43.45 36,596,941 41.176 -2.70%
2025-06-13 0 5 40.70 40.60 40.70 2,448,441,155 40.70 40.60 40.70 39.40 42.40 59,830,651 40.923 2.78%
2025-06-06 0 5 39.60 39.55 39.60 2,788,088,658 39.60 39.55 39.60 38.30 40.50 70,868,002 39.342 -1.37%
2025-05-30 0 5 40.15 40.10 40.15 1,766,116,479 40.15 40.10 40.15 39.80 41.80 43,256,894 40.829 -2.43%
2025-05-23 0 5 41.15 41.10 41.15 2,113,074,990 41.15 41.10 41.15 39.15 42.55 51,946,773 40.678 1.73%
2025-05-16 0 5 40.45 40.45 40.50 2,591,235,496 40.45 40.45 40.50 36.85 40.75 66,034,496 39.241 9.77%
2025-05-09 0 4 36.85 36.85 36.90 1,215,970,356 36.85 36.85 36.90 36.45 39.15 32,150,988 37.821 -3.66%
2025-05-02 0 4 38.25 38.20 38.25 1,231,194,257 38.25 38.20 38.25 35.60 38.55 33,231,007 37.050 6.84%
2025-04-25 0 4 35.80 35.75 35.80 1,765,147,744 35.80 35.75 35.80 34.80 36.95 49,078,614 35.966 1.27%
2025-04-17 0 4 35.35 35.25 35.35 2,030,843,381 35.35 35.25 35.35 34.25 36.10 57,573,831 35.274 2.91%
2025-04-11 0 5 34.35 34.30 34.35 4,921,709,389 34.35 34.30 34.35 27.15 34.50 162,566,574 30.275 4.09%
2025-04-03 0 4 33.00 33.00 33.05 1,483,996,396 33.00 33.00 33.05 31.65 34.20 44,957,767 33.009 -0.30%
2025-03-28 0 5 33.10 33.10 33.15 1,691,684,954 33.10 33.10 33.15 32.05 34.35 51,063,868 33.129 1.69%
2025-03-21 0 5 32.55 32.55 32.60 2,633,589,243 32.55 32.55 32.60 32.30 35.35 77,839,537 33.834 -5.24%
2025-03-14 0 5 34.35 34.30 34.35 4,715,383,144 34.35 34.30 34.35 32.65 37.15 135,609,452 34.772 -3.92%
2025-03-07 0 5 35.75 35.70 35.75 6,730,996,851 35.75 35.70 35.75 33.10 41.00 182,490,952 36.884 5.77%
2025-02-28 0 5 33.80 33.75 33.80 4,404,752,410 33.80 33.75 33.80 33.20 37.05 126,243,759 34.891 -8.03%
2025-02-21 0 5 36.75 36.70 36.75 7,402,844,917 36.75 36.70 36.75 32.95 37.65 209,330,220 35.364 3.38%
2025-02-14 0 5 35.55 35.55 35.60 4,639,942,173 35.55 35.55 35.60 31.70 35.65 136,890,198 33.895 9.55%
2025-02-07 0 5 32.45 32.40 32.45 1,738,246,338 32.45 32.40 32.45 28.85 33.50 55,721,898 31.195 1.25%
2025-01-28 0 2 32.05 31.95 32.05 375,240,828 32.05 31.95 32.05 30.85 32.10 11,922,520 31.473 2.89%
2025-01-24 0 5 31.15 31.10 31.15 1,367,325,251 31.15 31.10 31.15 28.80 31.25 45,430,447 30.097 10.27%
2025-01-17 0 5 28.25 28.20 28.30 765,891,052 28.25 28.20 28.30 26.40 29.10 27,283,996 28.071 4.82%
2025-01-10 0 5 26.95 26.95 27.05 849,942,595 26.95 26.95 27.05 26.40 28.65 30,766,307 27.626 1.51%
2025-01-03 0 4 26.55 26.50 26.55 933,397,250 26.55 26.50 26.55 26.20 29.05 34,219,983 27.276 -7.49%
2024-12-27 0 3 28.70 28.70 28.75 464,472,540 28.70 28.70 28.75 28.20 29.60 15,987,910 29.051 1.77%
2024-12-20 0 5 28.20 28.20 28.25 834,451,618 28.20 28.20 28.25 27.70 30.20 29,249,355 28.529 -5.21%
2024-12-13 0 5 29.75 29.70 29.75 1,853,149,694 29.75 29.70 29.75 28.65 33.10 60,801,076 30.479 2.76%
2024-12-06 0 5 28.95 28.90 28.95 934,378,499 28.95 28.90 28.95 27.90 29.25 32,527,371 28.726 2.12%
2024-11-29 0 5 28.35 28.30 28.35 1,380,756,076 28.35 28.30 28.35 26.40 29.05 50,506,653 27.338 3.85%
2024-11-22 0 5 27.30 27.25 27.30 1,242,411,574 27.30 27.25 27.30 27.15 29.10 43,757,534 28.393 -1.09%
2024-11-15 0 5 27.60 27.60 27.65 1,649,693,244 27.60 27.60 27.65 26.05 28.75 60,228,727 27.390 -4.33%
2024-11-08 0 5 28.85 28.85 29.00 1,600,891,175 28.85 28.85 29.00 27.05 31.20 55,137,987 29.034 4.53%
2024-11-01 0 5 27.60 27.55 27.60 1,194,242,747 27.60 27.55 27.60 27.30 30.40 41,601,592 28.707 -4.83%
2024-10-25 0 5 29.00 29.00 29.05 1,723,356,364 29.00 29.00 29.05 26.85 29.15 60,958,507 28.271 5.84%
2024-10-18 0 5 27.40 27.35 27.40 2,966,330,231 27.40 27.35 27.40 25.70 29.05 108,250,855 27.402 -4.70%
2024-10-10 0 4 28.75 28.75 28.80 4,017,088,904 28.75 28.75 28.80 27.95 35.80 131,985,157 30.436 -16.91%
2024-10-04 0 4 34.60 34.60 34.65 4,245,606,870 34.60 34.60 34.65 31.25 38.30 121,372,621 34.980 9.49%
2024-09-27 0 5 31.60 31.55 31.60 3,073,335,238 31.60 31.55 31.60 24.95 32.70 106,590,794 28.833 24.65%
2024-09-20 0 4 25.35 25.30 25.35 567,599,953 25.35 25.30 25.35 21.80 25.80 23,456,017 24.198 10.22%
2024-09-13 0 5 23.00 22.90 23.00 678,917,878 23.00 22.90 23.00 22.65 24.15 28,971,272 23.434 -1.71%
2024-09-05 0 4 23.40 23.35 23.40 439,476,039 23.40 23.35 23.40 22.50 23.70 19,007,056 23.122 -0.64%
2024-08-30 0 5 23.55 23.50 23.55 740,407,189 23.55 23.50 23.55 21.50 24.05 32,639,745 22.684 9.28%
2024-08-23 0 5 21.55 21.50 21.55 1,367,834,540 21.55 21.50 21.55 20.70 23.75 61,899,830 22.098 0.47%
2024-08-16 0 5 21.45 21.45 21.50 861,584,722 21.45 21.45 21.50 19.48 21.70 41,564,986 20.729 -0.69%
2024-08-09 0 5 21.60 21.55 21.60 789,746,086 21.60 21.55 21.60 20.35 22.05 36,841,496 21.436 4.10%
2024-08-02 0 5 20.75 20.70 20.75 405,539,300 20.75 20.70 20.75 20.40 21.85 19,232,317 21.086 -0.24%
2024-07-26 0 5 20.80 20.80 20.85 518,120,363 20.80 20.80 20.85 20.30 21.20 25,069,810 20.667 1.22%
2024-07-19 0 5 20.55 20.55 20.60 687,469,912 20.55 20.55 20.60 20.45 22.75 32,359,162 21.245 -9.67%
2024-07-12 0 5 22.75 22.70 22.75 713,136,688 22.75 22.70 22.75 20.25 23.05 33,093,519 21.549 6.81%
2024-07-05 0 4 21.30 21.25 21.30 541,648,653 21.30 21.25 21.30 20.80 22.65 25,203,733 21.491 0.24%
2024-06-28 0 5 21.25 21.20 21.25 715,521,045 21.25 21.20 21.25 21.05 23.50 32,200,832 22.221 -9.19%
2024-06-21 0 5 23.40 23.35 23.40 896,849,445 23.40 23.35 23.40 23.15 25.10 36,924,559 24.289 -4.88%
2024-06-14 0 4 24.60 24.60 24.65 893,602,545 24.60 24.60 24.65 23.85 25.40 36,241,883 24.657 -2.77%
2024-06-07 0 5 25.30 25.30 25.40 1,167,529,978 25.30 25.30 25.40 25.30 27.65 44,593,317 26.182 -3.25%
2024-05-31 0 5 26.15 26.15 26.20 1,140,350,252 26.15 26.15 26.20 26.00 30.60 40,689,083 28.026 -2.61%
2024-05-24 0 5 26.85 26.80 26.85 953,502,501 26.85 26.80 26.85 26.65 31.70 32,720,076 29.141 -11.39%
2024-05-17 0 4 30.30 30.30 30.35 1,078,535,728 30.30 30.30 30.35 28.65 31.70 35,404,538 30.463 2.71%
2024-05-10 0 5 29.50 29.50 29.55 865,845,988 29.50 29.50 29.55 28.45 30.80 29,300,503 29.551 -3.28%
2024-05-03 0 4 30.50 30.45 30.50 1,069,286,232 30.50 30.45 30.50 26.50 31.25 37,097,891 28.823 14.66%
2024-04-26 0 5 26.60 26.60 26.65 800,310,806 26.60 26.60 26.65 23.00 26.80 32,222,247 24.837 16.41%
2024-04-19 0 5 22.85 22.80 22.85 577,288,856 22.85 22.80 22.85 22.35 24.65 24,758,806 23.317 -6.54%
2024-04-12 0 5 24.45 24.45 24.50 829,196,940 24.45 24.45 24.50 24.35 26.30 32,570,155 25.459 -3.36%
2024-04-05 0 3 25.30 25.25 25.30 537,691,923 25.30 25.25 25.30 25.00 29.05 20,157,882 26.674 -8.66%
2024-03-28 0 4 27.70 27.70 27.75 811,420,895 27.70 27.70 27.75 26.80 29.00 28,938,909 28.039 -1.25%
2024-03-22 0 5 28.05 28.00 28.05 1,421,335,411 28.05 28.00 28.05 27.95 33.30 46,281,097 30.711 -9.37%
2024-03-15 0 5 30.95 30.90 30.95 825,891,558 30.95 30.90 30.95 28.50 32.00 26,833,970 30.778 8.22%
2024-03-08 0 5 28.60 28.55 28.60 732,177,884 28.60 28.55 28.60 27.60 30.80 25,252,936 28.994 -3.05%
2024-03-01 0 5 29.50 29.50 29.55 627,452,640 29.50 29.50 29.55 28.70 31.45 20,921,481 29.991 -3.75%
2024-02-23 0 5 30.65 30.60 30.65 673,050,031 30.65 30.60 30.65 27.70 31.35 22,571,349 29.819 1.32%
2024-02-16 0 3 30.25 30.15 30.25 238,699,000 30.25 30.15 30.25 26.45 30.50 8,315,506 28.705 9.01%
2024-02-09 0 5 27.75 27.75 27.85 729,780,139 27.75 27.75 27.85 25.30 29.90 26,120,045 27.939 6.12%
2024-02-02 0 5 26.15 26.15 26.20 863,265,943 26.15 26.15 26.20 25.25 28.55 32,376,943 26.663 -6.27%
2024-01-26 0 5 27.90 27.85 27.90 822,558,348 27.90 27.85 27.90 26.25 29.55 29,354,683 28.021 -2.28%
2024-01-19 0 5 28.55 28.50 28.55 1,140,279,057 28.55 28.50 28.55 27.15 32.70 39,743,915 28.691 -11.47%
2024-01-12 0 5 32.25 32.20 32.25 684,388,723 32.25 32.20 32.25 31.50 34.70 20,995,559 32.597 -6.25%
2024-01-05 0 4 34.40 34.40 34.45 684,367,993 34.40 34.40 34.45 34.30 40.00 18,967,876 36.080 -12.02%
2023-12-29 0 3 39.10 38.90 39.10 460,640,829 39.10 38.90 39.10 36.50 40.20 11,902,977 38.700 5.68%
2023-12-22 0 5 37.00 36.95 37.00 576,714,325 37.00 36.95 37.00 36.65 38.90 15,297,018 37.701 -4.27%
2023-12-15 0 5 38.65 38.60 38.65 783,551,140 38.65 38.60 38.65 34.85 39.30 21,201,210 36.958 4.32%
2023-12-08 0 5 37.05 37.05 37.10 1,091,015,694 37.05 37.05 37.10 36.00 39.30 29,362,006 37.157 2.21%
2023-12-01 0 5 36.25 36.25 36.30 1,110,664,270 36.25 36.25 36.30 36.15 40.85 29,103,603 38.162 -7.53%
2023-11-24 0 5 39.20 39.15 39.20 771,074,991 39.20 39.15 39.20 38.10 40.65 19,470,851 39.602 3.57%
2023-11-17 0 5 37.85 37.85 37.90 817,384,760 37.85 37.85 37.90 36.50 41.00 21,212,926 38.532 0.40%
2023-11-10 0 5 37.70 37.65 37.70 938,521,815 37.70 37.65 37.70 36.95 40.15 24,336,202 38.565 0.80%
2023-11-03 0 5 37.40 37.35 37.40 715,932,677 37.40 37.35 37.40 35.00 37.65 19,819,698 36.122 4.62%
2023-10-27 0 4 35.75 35.70 35.75 832,751,899 35.75 35.70 35.75 32.75 36.45 24,176,805 34.444 1.27%
2023-10-20 0 5 35.30 35.30 35.35 892,676,240 35.30 35.30 35.35 35.20 38.80 24,478,596 36.468 -8.19%
2023-10-13 0 5 38.45 38.40 38.45 708,158,138 38.45 38.40 38.45 37.70 41.10 17,961,880 39.426 0.52%
2023-10-06 0 4 38.25 38.25 38.30 475,434,173 38.25 38.25 38.30 37.10 39.40 12,433,193 38.239 -5.79%
2023-09-29 0 5 40.60 40.50 40.60 1,047,534,520 40.60 40.50 40.60 36.80 41.95 26,769,935 39.131 -2.52%
2023-09-22 0 5 41.65 41.60 41.65 710,489,488 41.65 41.60 41.65 39.60 41.95 17,313,579 41.037 0.36%
2023-09-15 0 5 41.50 41.50 41.55 1,234,613,467 41.50 41.50 41.55 40.65 43.50 29,530,263 41.808 0.36%
2023-09-07 0 4 41.35 41.35 41.40 801,614,111 41.35 41.35 41.40 41.20 44.85 18,675,439 42.923 -2.25%
2023-08-31 0 4 42.30 42.30 42.35 1,225,303,058 42.30 42.30 42.35 41.50 46.50 28,168,210 43.500 -2.98%
2023-08-25 0 5 43.60 43.55 43.60 1,230,269,724 43.60 43.55 43.60 40.10 44.05 29,249,859 42.061 5.95%
2023-08-18 0 5 41.15 41.10 41.15 2,562,059,655 41.15 41.10 41.15 41.00 51.00 55,972,910 45.773 -19.23%
2023-08-11 0 5 50.95 50.90 50.95 1,052,555,666 50.95 50.90 50.95 50.85 53.85 20,097,303 52.373 -5.21%
2023-08-04 0 5 53.75 53.75 53.80 1,381,740,867 53.75 53.75 53.80 52.65 59.60 24,912,143 55.465 -5.37%
2023-07-28 0 5 56.80 56.75 56.80 1,103,731,823 56.80 56.75 56.80 50.40 57.15 20,400,980 54.102 8.71%
2023-07-21 0 4 52.25 52.25 52.30 801,201,923 52.25 52.25 52.30 50.50 54.10 15,435,725 51.906 -4.91%
2023-07-14 0 5 54.95 54.90 54.95 930,963,104 54.95 54.90 54.95 50.85 56.15 17,316,681 53.761 11.12%
2023-07-07 0 5 49.45 49.40 49.45 915,692,646 49.45 49.40 49.45 48.65 52.65 18,045,833 50.743 0.00%
2023-06-30 0 5 49.45 49.40 49.45 971,447,567 49.45 49.40 49.45 47.20 50.95 19,722,999 49.255 4.00%
2023-06-23 0 4 47.55 47.55 47.60 788,132,231 47.55 47.55 47.60 47.25 54.25 15,564,563 50.636 -12.75%
2023-06-16 0 5 54.50 54.45 54.50 1,515,996,892 54.50 54.45 54.50 47.65 55.25 29,363,832 51.628 7.07%
2023-06-09 0 5 50.90 50.85 50.90 2,138,603,444 50.90 50.85 50.90 48.25 51.55 42,649,657 50.144 1.80%
2023-06-02 0 5 50.00 50.00 50.05 2,467,995,715 50.00 50.00 50.05 47.00 51.75 49,863,791 49.495 4.38%
2023-05-25 0 4 47.90 47.85 47.90 917,627,341 47.90 47.85 47.90 47.05 51.50 18,724,557 49.007 -2.84%
2023-05-19 0 5 49.30 49.30 49.35 1,317,466,225 49.30 49.30 49.35 48.60 54.80 25,563,569 51.537 -6.98%
2023-05-12 0 5 53.00 52.95 53.00 1,171,827,983 53.00 52.95 53.00 50.45 56.50 22,059,534 53.121 -4.59%
2023-05-05 0 4 55.55 55.45 55.55 615,934,189 55.55 55.45 55.55 53.30 57.95 11,284,324 54.583 -1.24%
2023-04-28 0 5 56.25 56.25 56.30 1,021,942,179 56.25 56.25 56.30 54.00 57.80 18,300,304 55.843 1.53%
2023-04-21 0 5 55.40 55.35 55.40 947,092,728 55.40 55.35 55.40 55.05 59.40 16,582,132 57.115 -4.48%
2023-04-14 0 4 58.00 57.95 58.00 1,060,687,601 58.00 57.95 58.00 55.20 60.40 18,322,728 57.889 0.87%
2023-04-06 0 3 57.50 57.45 57.50 1,113,626,480 57.50 57.45 57.50 54.25 59.25 19,711,580 56.496 -1.54%
2023-03-31 0 5 58.40 58.35 58.40 2,215,851,733 58.40 58.35 58.40 56.80 64.55 36,758,947 60.281 -9.53%
2023-03-24 0 5 64.55 64.55 64.60 2,478,581,765 64.55 64.55 64.60 55.65 65.85 40,733,471 60.849 8.21%
2023-03-17 0 5 59.65 59.40 59.65 2,902,831,624 59.65 59.40 59.65 53.05 59.80 50,599,771 57.368 10.67%
2023-03-10 0 5 53.90 53.85 53.90 2,380,627,701 53.90 53.85 53.90 53.35 61.40 42,287,742 56.296 -12.07%
2023-03-03 0 5 61.30 61.30 61.35 2,181,421,330 61.30 61.30 61.35 54.00 62.00 37,776,079 57.746 4.52%
2023-02-24 0 5 58.65 58.60 58.65 1,911,901,227 58.65 58.60 58.65 55.65 60.65 32,450,411 58.918 1.12%
2023-02-17 0 5 58.00 58.00 58.05 2,143,025,661 58.00 58.00 58.05 53.55 59.05 37,709,682 56.830 -0.94%
2023-02-10 0 5 58.55 58.50 58.55 1,904,274,858 58.55 58.50 58.55 57.85 62.60 31,440,770 60.567 -9.22%
2023-02-03 0 5 64.50 64.50 64.55 2,234,613,592 64.50 64.50 64.55 63.60 70.45 33,930,467 65.859 -8.12%
2023-01-27 0 2 70.20 70.15 70.20 717,796,143 70.20 70.15 70.20 69.00 73.30 10,102,992 71.048 2.48%
2023-01-20 0 5 68.50 68.45 68.50 1,192,011,824 68.50 68.45 68.50 65.65 69.25 17,668,684 67.465 -1.08%
2023-01-13 0 5 69.25 69.20 69.25 2,418,171,793 69.25 69.20 69.25 66.00 74.20 34,631,301 69.826 0.65%
2023-01-06 0 4 68.80 68.75 68.80 2,432,863,850 68.80 68.75 68.80 67.00 75.60 34,328,172 70.871 -3.57%
2022-12-30 0 3 71.35 71.35 71.40 927,739,274 71.35 71.35 71.40 70.15 74.30 12,915,532 71.831 -1.31%
2022-12-23 0 5 72.30 72.30 72.35 2,349,778,421 72.30 72.30 72.35 70.75 78.85 32,073,622 73.262 -5.74%
2022-12-16 0 5 76.70 76.65 76.70 5,638,736,579 76.70 76.65 76.70 73.75 86.25 72,076,891 78.232 -9.39%
2022-12-09 0 5 84.65 84.65 84.70 11,517,085,140 84.65 84.65 84.70 75.30 90.75 137,885,738 83.526 18.39%
2022-12-02 0 5 71.50 71.45 71.50 4,528,398,493 71.50 71.45 71.50 58.65 72.85 67,119,953 67.467 12.24%
2022-11-25 0 5 63.70 63.65 63.70 2,073,190,867 63.70 63.65 63.70 60.75 66.30 32,623,417 63.549 -4.93%
2022-11-18 0 5 67.00 66.85 67.00 5,105,556,484 67.00 66.85 67.00 56.85 70.50 78,625,422 64.935 17.65%
2022-11-11 0 5 56.95 56.80 56.95 1,902,942,913 56.95 56.80 56.95 50.00 57.20 35,160,304 54.122 5.66%
2022-11-04 0 5 53.90 53.75 53.90 2,096,799,620 53.90 53.75 53.90 41.60 55.85 42,752,034 49.046 27.57%
2022-10-28 0 5 42.25 42.25 42.30 1,979,662,279 42.25 42.25 42.30 39.30 46.90 46,185,168 42.864 -10.86%
2022-10-21 0 5 47.40 47.25 47.40 1,881,465,936 47.40 47.25 47.40 41.55 48.60 41,191,069 45.677 8.97%
2022-10-14 0 5 43.50 43.45 43.50 1,466,590,394 43.50 43.45 43.50 40.60 45.20 34,491,834 42.520 -7.45%
2022-10-07 0 4 47.00 46.95 47.00 633,905,988 47.00 46.95 47.00 44.40 50.90 13,278,464 47.739 4.21%
2022-09-30 0 5 45.10 45.05 45.10 1,111,706,278 45.10 45.05 45.10 43.80 47.05 24,333,273 45.687 -0.22%
2022-09-23 0 5 45.20 45.20 45.25 1,390,191,076 45.20 45.20 45.25 44.75 51.30 28,982,560 47.966 -8.41%
2022-09-16 0 4 49.35 49.35 49.40 664,685,814 49.35 49.35 49.40 49.10 54.55 13,015,975 51.067 -6.36%
2022-09-09 0 5 52.70 52.70 52.75 956,574,573 52.70 52.70 52.75 49.60 53.35 18,573,077 51.503 -1.50%
2022-09-02 0 5 53.50 53.50 53.55 1,737,842,788 53.50 53.50 53.55 52.40 55.90 32,288,403 53.823 -6.06%
2022-08-26 0 5 56.95 56.90 56.95 2,063,534,881 56.95 56.90 56.95 52.00 59.60 36,794,780 56.082 -4.37%
2022-08-19 0 5 59.55 59.55 59.60 910,443,009 59.55 59.55 59.60 59.05 63.60 14,869,699 61.228 -3.41%
2022-08-12 0 5 61.65 61.60 61.65 803,682,354 61.65 61.60 61.65 58.80 62.50 13,205,831 60.858 0.08%
2022-08-05 0 5 61.60 61.55 61.60 862,525,942 61.60 61.55 61.60 57.50 62.85 14,372,706 60.011 3.53%
2022-07-29 0 5 59.50 59.45 59.50 1,408,034,627 59.50 59.45 59.50 58.10 65.90 22,623,121 62.239 -6.37%
2022-07-22 0 5 63.55 63.50 63.55 1,205,230,400 63.55 63.50 63.55 59.65 64.70 19,144,195 62.955 3.50%
2022-07-15 0 5 61.40 61.40 61.50 1,935,107,443 61.40 61.40 61.50 60.55 64.45 31,108,722 62.205 -3.00%
2022-07-08 0 5 63.30 63.20 63.30 2,091,072,847 63.30 63.20 63.30 60.85 66.80 32,499,663 64.341 2.84%
2022-06-30 0 4 61.55 61.55 61.60 3,390,297,611 61.55 61.55 61.60 60.35 67.50 53,164,737 63.770 3.36%
2022-06-24 0 5 59.55 59.50 59.55 3,849,706,530 59.55 59.50 59.55 51.80 63.25 67,452,503 57.073 4.47%
2022-06-17 0 5 57.00 56.95 57.00 2,308,154,638 57.00 56.95 57.00 49.15 57.00 43,037,009 53.632 2.70%
2022-06-10 0 5 55.50 55.30 55.50 3,616,324,337 55.50 55.30 55.50 47.45 55.65 68,831,771 52.539 14.67%
2022-06-02 0 4 48.40 48.35 48.40 5,086,585,130 48.40 48.35 48.40 47.00 51.70 102,163,298 49.789 -0.31%
2022-05-27 0 5 48.55 48.50 48.55 1,865,608,061 48.55 48.50 48.55 45.15 49.00 39,510,916 47.218 0.10%
2022-05-20 0 5 48.50 48.45 48.50 2,572,574,680 48.50 48.45 48.50 43.80 48.80 55,088,113 46.699 7.78%
2022-05-13 0 4 45.00 44.95 45.00 2,064,712,611 45.00 44.95 45.00 38.05 45.20 49,958,413 41.329 9.62%
2022-05-06 0 4 41.05 41.00 41.05 2,167,308,368 41.05 41.00 41.05 40.65 51.65 47,642,786 45.491 -18.79%
2022-04-29 0 5 50.55 50.50 50.55 1,956,467,797 50.55 50.50 50.55 42.20 52.90 41,174,907 47.516 11.22%
2022-04-22 0 4 45.45 45.35 45.45 1,019,255,652 45.45 45.35 45.45 43.10 50.85 21,908,605 46.523 -11.32%
2022-04-14 0 4 51.25 51.15 51.25 1,387,720,877 51.25 51.15 51.25 47.00 52.20 28,129,654 49.333 0.00%
2022-04-08 0 4 51.25 51.25 51.30 2,271,588,575 51.25 51.25 51.30 48.20 55.00 43,482,917 52.241 8.01%
2022-04-01 0 5 47.45 47.40 47.45 2,874,291,242 47.45 47.40 47.45 38.30 52.20 60,548,725 47.471 19.22%
2022-03-25 0 5 39.80 39.75 39.80 2,586,663,644 39.80 39.75 39.80 38.90 48.20 58,647,018 44.106 -12.24%
2022-03-18 0 5 45.35 45.25 45.35 4,859,625,602 45.35 45.25 45.35 31.40 48.50 123,359,386 39.394 5.22%
2022-03-11 0 5 43.10 43.10 43.15 3,057,019,346 43.10 43.10 43.15 36.30 51.90 69,462,739 44.009 -19.74%
2022-03-04 0 5 53.70 53.65 53.70 1,558,294,515 53.70 53.65 53.70 53.35 59.50 27,783,685 56.087 -6.36%
2022-02-25 0 5 57.35 57.30 57.35 2,435,318,644 57.35 57.30 57.35 56.20 61.75 41,206,873 59.100 -10.04%
2022-02-18 0 5 63.75 63.70 63.75 1,273,237,554 63.75 63.70 63.75 60.40 66.00 20,280,338 62.782 4.08%
2022-02-11 0 5 61.25 61.20 61.25 2,554,326,319 61.25 61.20 61.25 60.30 68.80 40,190,207 63.556 -7.27%
2022-02-04 0 2 66.05 66.00 66.05 455,168,726 66.05 66.00 66.05 61.45 66.50 7,141,551 63.735 4.92%
2022-01-28 0 5 62.95 62.90 62.95 2,458,126,847 62.95 62.90 62.95 62.35 70.95 36,868,344 66.673 -11.09%
2022-01-21 0 5 70.80 70.75 70.80 1,700,664,529 70.80 70.75 70.80 62.10 71.85 25,052,815 67.883 10.54%
2022-01-14 0 5 64.05 64.05 64.10 2,549,750,416 64.05 64.05 64.10 56.20 70.20 39,808,289 64.051 12.07%
2022-01-07 0 5 57.15 57.10 57.15 2,404,077,980 57.15 57.10 57.15 50.45 62.50 43,303,444 55.517 -7.00%
2021-12-31 0 4 61.45 61.45 61.50 874,448,732 61.45 61.45 61.50 57.45 63.00 14,699,498 59.488 1.40%
2021-12-24 0 5 60.60 60.60 60.70 1,441,619,634 60.60 60.60 60.70 60.10 64.15 23,302,283 61.866 -4.94%
2021-12-17 0 5 63.75 63.70 63.75 2,489,671,940 63.75 63.70 63.75 62.60 74.90 36,420,629 68.359 -9.70%
2021-12-10 0 5 70.60 70.50 70.60 2,412,550,525 70.60 70.50 70.60 60.50 72.25 36,007,378 67.002 11.53%
2021-12-03 0 5 63.30 63.25 63.30 2,155,060,731 63.30 63.25 63.30 61.30 71.25 33,090,066 65.127 -7.86%
2021-11-26 0 5 68.70 68.70 68.75 2,025,224,478 68.70 68.70 68.75 67.30 74.85 29,112,854 69.565 -8.22%
2021-11-19 0 5 74.85 74.80 74.85 1,851,204,299 74.85 74.80 74.85 73.50 78.85 24,561,866 75.369 -0.53%
2021-11-12 0 5 75.25 75.00 75.25 2,133,661,974 75.25 75.00 75.25 68.60 79.35 28,690,712 74.368 7.27%
2021-11-05 0 5 70.15 70.05 70.15 1,971,516,276 70.15 70.05 70.15 68.65 74.30 27,719,622 71.123 1.81%
2021-10-29 0 5 68.90 68.85 68.90 2,204,253,944 68.90 68.85 68.90 68.00 78.90 30,617,327 71.994 -12.51%
2021-10-22 0 5 78.75 78.70 78.75 3,189,254,992 78.75 78.70 78.75 71.15 80.60 41,504,124 76.842 5.85%
2021-10-15 0 3 74.40 74.30 74.40 2,243,813,956 74.40 74.30 74.40 73.10 80.25 29,457,758 76.171 2.06%
2021-10-08 0 5 72.90 72.80 72.90 1,628,179,439 72.90 72.80 72.90 67.00 75.60 22,707,838 71.701 -2.93%
2021-09-30 0 4 75.10 75.05 75.10 1,199,151,096 75.10 75.05 75.10 73.15 77.45 15,852,107 75.646 -0.73%
2021-09-24 0 4 75.65 75.60 75.65 1,630,694,882 75.65 75.60 75.65 74.00 80.90 21,057,723 77.439 -5.38%
2021-09-17 0 5 79.95 79.90 79.95 5,408,601,736 79.95 79.90 79.95 71.00 80.00 70,220,730 77.023 5.20%
2021-09-10 0 5 76.00 76.00 76.10 4,666,783,563 76.00 76.00 76.10 74.20 80.95 59,622,934 78.272 -2.94%
2021-09-03 0 5 78.30 78.30 78.40 5,984,895,057 78.30 78.30 78.40 68.55 80.95 78,903,130 75.851 11.86%
2021-08-27 0 5 70.00 69.90 70.00 6,493,936,053 70.00 69.90 70.00 60.60 84.00 89,688,394 72.406 20.48%
2021-08-20 0 5 58.10 58.05 58.10 3,130,034,063 58.10 58.05 58.10 58.00 76.15 47,904,603 65.339 -23.70%
2021-08-13 0 5 76.15 76.10 76.15 2,662,274,011 76.15 76.10 76.15 73.80 84.95 33,691,585 79.019 -0.26%
2021-08-06 0 5 76.35 76.35 76.40 3,627,674,121 76.35 76.35 76.40 71.60 82.50 47,722,278 76.016 -8.51%
2021-07-30 0 5 83.45 83.35 83.45 9,060,196,629 83.45 83.35 83.45 62.00 98.50 116,233,218 77.948 -17.38%
2021-07-23 0 5 101.0 100.9 101.0 1,931,829,725 101.0 100.9 101.0 98.80 105.0 18,824,772 102.62 0.40%
2021-07-16 0 5 100.6 100.4 100.6 2,372,749,285 100.6 100.4 100.6 96.80 107.5 22,928,321 103.49 2.18%
2021-07-09 0 5 98.45 98.40 98.45 3,984,761,084 98.45 98.40 98.45 94.60 107.3 39,086,630 101.95 -7.65%
2021-07-02 0 4 106.6 106.5 106.6 1,661,031,213 106.6 106.5 106.6 105.5 114.2 15,022,726 110.57 -5.16%
2021-06-25 0 5 112.4 112.4 112.5 2,839,380,132 112.4 112.4 112.5 101.9 113.0 26,503,755 107.13 4.56%
2021-06-18 0 4 107.5 106.7 107.5 1,722,919,085 107.5 106.7 107.5 103.1 108.9 16,320,060 105.57 -0.65%
2021-06-11 0 5 108.2 108.1 108.2 4,314,529,284 108.2 108.1 108.2 97.65 109.4 41,872,011 103.04 5.56%
2021-06-04 0 5 102.5 102.4 102.5 3,372,108,734 102.5 102.4 102.5 102.1 107.9 32,423,417 104.00 -3.67%
2021-05-28 0 5 106.4 106.3 106.4 3,278,027,366 106.4 106.3 106.4 106.2 115.0 29,652,091 110.55 -10.14%
2021-05-21 0 4 118.4 118.3 118.4 2,271,356,156 118.4 118.3 118.4 107.1 120.0 19,994,553 113.60 10.97%
2021-05-14 0 5 106.7 106.6 106.7 2,583,303,302 106.7 106.6 106.7 104.7 119.5 23,343,903 110.66 -7.46%
2021-05-07 0 5 115.3 115.2 115.3 1,869,587,422 115.3 115.2 115.3 110.9 124.8 16,052,387 116.47 -4.71%
2021-04-30 0 5 121.0 121.0 121.1 3,645,233,262 121.0 121.0 121.1 112.6 129.0 29,822,520 122.23 7.46%
2021-04-23 0 5 112.6 112.6 112.7 1,340,640,390 112.6 112.6 112.7 105.4 113.7 12,224,237 109.67 5.23%
2021-04-16 0 5 107.0 107.0 107.2 1,909,663,745 107.0 107.0 107.2 105.4 112.2 17,623,672 108.36 -1.83%
2021-04-09 0 3 109.0 109.0 109.1 1,303,436,347 109.0 109.0 109.1 108.3 117.5 11,690,008 111.50 -4.72%
2021-04-01 0 4 114.4 114.2 114.4 3,089,584,028 114.4 114.2 114.4 105.6 117.0 27,389,344 112.80 4.38%
2021-03-26 0 5 109.6 109.5 109.6 2,067,248,449 109.6 109.5 109.6 99.00 114.2 19,327,335 106.96 -2.66%
2021-03-19 0 5 112.6 112.5 112.6 3,339,127,231 112.6 112.5 112.6 104.5 118.7 29,966,238 111.43 1.26%
2021-03-12 0 5 111.2 111.2 111.3 6,313,377,553 111.2 111.2 111.3 100.7 127.3 57,377,579 110.03 -8.48%
2021-03-05 0 5 121.5 121.4 121.5 4,882,609,014 121.5 121.4 121.5 116.0 150.7 36,949,698 132.14 -14.32%
2021-02-26 0 5 141.8 141.6 141.8 6,389,031,828 141.8 141.6 141.8 137.2 167.0 43,125,656 148.15 -14.27%
2021-02-19 0 4 165.4 165.2 165.4 4,559,884,929 165.4 165.2 165.4 162.0 174.9 27,288,196 167.10 3.96%
2021-02-11 0 4 159.1 159.1 159.5 2,171,519,180 159.1 159.1 159.5 152.0 160.0 13,937,858 155.80 2.32%
2021-02-05 0 5 155.5 155.4 155.5 2,440,628,929 155.5 155.4 155.5 151.2 163.0 15,471,795 157.75 1.90%
2021-01-29 0 5 152.6 152.6 152.7 5,112,012,216 152.6 152.6 152.7 150.0 174.9 31,166,750 164.02 -9.17%
2021-01-22 0 5 168.0 168.0 168.6 9,826,339,077 168.0 168.0 168.6 143.5 176.9 61,281,925 160.35 16.83%
2021-01-15 0 5 143.8 143.8 143.9 4,363,863,557 143.8 143.8 143.9 141.0 155.0 29,661,453 147.12 1.34%
2021-01-08 0 5 141.9 141.9 142.0 6,180,568,562 141.9 141.9 142.0 131.2 153.7 43,886,022 140.83 -5.40%
2020-12-31 0 4 150.0 149.7 150.0 6,776,567,491 150.0 149.7 150.0 138.0 163.0 44,592,007 151.97 -8.81%
2020-12-24 0 4 164.5 164.5 164.8 20,244,221,352 164.5 164.5 164.8 148.0 198.5 118,018,977 171.53 11.22%
2020-12-18 0 5 147.9 147.0 147.9 10,124,498,613 147.9 147.0 147.9 118.0 150.0 73,415,622 137.91 21.23%
2020-12-11 0 4 122.0 122.0 122.1 23,062,502,840 122.0 122.0 122.1 92.60 123.9 217,569,538 106.00

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top