Mao Geping Cosmetics Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01318  2024-12-10    
Stock code:

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.

Download CSV

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
2026-05-05 0 70.80 70.75 70.80 70.40 73.50 749,095 53,225,116 71.053 70.80 70.75 70.80 70.40 73.50 749,095 71.053 -3.67%
2026-05-04 0 73.50 73.30 73.50 71.55 73.80 422,623 30,844,415 72.983 73.50 73.30 73.50 71.55 73.80 422,623 72.983 2.01%
2026-04-30 0 72.05 72.05 72.10 71.05 73.00 1,291,748 93,101,682 72.074 72.05 72.05 72.10 71.05 73.00 1,291,748 72.074 -0.21%
2026-04-29 0 72.20 71.95 72.20 70.90 73.25 1,488,064 106,778,503 71.757 72.20 71.95 72.20 70.90 73.25 1,488,064 71.757 1.83%
2026-04-28 0 70.90 70.90 70.95 70.60 73.00 1,331,174 94,925,583 71.310 70.90 70.90 70.95 70.60 73.00 1,331,174 71.310 -2.22%
2026-04-27 0 73.65 73.65 73.70 73.05 75.00 1,252,629 92,372,031 73.743 72.51 72.51 72.56 71.92 73.84 1,272,339 72.600 -1.27%
2026-04-24 0 74.60 74.60 74.70 73.35 75.95 1,318,712 98,424,476 74.637 73.44 73.44 73.54 72.21 74.77 1,339,462 73.481 -1.00%
2026-04-23 0 75.35 75.35 75.40 74.45 76.65 828,003 62,118,968 75.023 74.18 74.18 74.23 73.30 75.46 841,032 73.860 -1.18%
2026-04-22 0 76.25 76.25 76.45 75.85 78.40 1,041,204 79,852,989 76.693 75.07 75.07 75.27 74.67 77.19 1,057,587 75.505 -2.31%
2026-04-21 0 78.05 78.00 78.05 74.00 78.20 1,998,023 154,685,365 77.419 76.84 76.79 76.84 72.85 76.99 2,029,462 76.220 4.62%
2026-04-20 0 74.60 74.35 74.60 73.05 75.00 1,351,476 100,060,235 74.038 73.44 73.20 73.44 71.92 73.84 1,372,742 72.891 2.12%
2026-04-17 0 73.05 73.00 73.05 71.30 74.15 2,014,627 145,601,658 72.272 71.92 71.87 71.92 70.20 73.00 2,046,327 71.153 -0.95%
2026-04-16 0 73.75 73.70 73.75 72.50 74.80 1,077,691 79,506,853 73.775 72.61 72.56 72.61 71.38 73.64 1,094,649 72.632 0.14%
2026-04-15 0 73.65 73.65 73.80 73.20 75.10 1,157,590 85,833,420 74.148 72.51 72.51 72.66 72.07 73.94 1,175,805 73.000 0.82%
2026-04-14 0 73.05 73.00 73.05 72.35 74.40 1,846,664 135,225,465 73.227 71.92 71.87 71.92 71.23 73.25 1,875,722 72.093 0.62%
2026-04-13 0 72.60 72.30 72.60 71.70 73.10 1,197,837 86,649,214 72.338 71.48 71.18 71.48 70.59 71.97 1,216,685 71.217 -0.27%
2026-04-10 0 72.80 72.80 72.90 72.80 75.30 1,799,626 132,452,069 73.600 71.67 71.67 71.77 71.67 74.13 1,827,943 72.460 -1.36%
2026-04-09 0 73.80 73.70 73.80 72.60 76.45 1,921,845 141,884,468 73.827 72.66 72.56 72.66 71.48 75.27 1,952,085 72.684 -2.83%
2026-04-08 0 75.95 75.80 75.95 73.30 78.00 3,070,016 229,232,064 74.668 74.77 74.63 74.77 72.16 76.79 3,118,323 73.511 0.13%
2026-04-02 0 75.85 75.80 75.85 75.70 77.90 795,127 60,879,308 76.566 74.67 74.63 74.67 74.53 76.69 807,638 75.379 -1.49%
2026-04-01 0 77.00 76.90 77.00 76.10 79.05 1,843,511 142,758,397 77.438 75.81 75.71 75.81 74.92 77.83 1,872,519 76.239 2.12%
2026-03-31 0 75.40 75.40 75.45 73.30 77.90 1,635,802 124,130,270 75.883 74.23 74.23 74.28 72.16 76.69 1,661,542 74.708 1.34%
2026-03-30 0 74.40 74.40 74.55 71.35 75.55 1,398,409 103,013,488 73.665 73.25 73.25 73.40 70.24 74.38 1,420,413 72.524 0.07%
2026-03-27 0 74.35 74.15 74.35 68.10 78.60 6,113,148 459,914,133 75.234 73.20 73.00 73.20 67.05 77.38 6,209,339 74.068 6.75%
2026-03-26 0 69.65 69.60 69.65 69.45 74.05 2,254,298 160,777,906 71.321 68.57 68.52 68.57 68.37 72.90 2,289,770 70.216 -7.44%
2026-03-25 0 75.25 75.10 75.25 74.20 79.20 1,023,168 77,367,874 75.616 74.08 73.94 74.08 73.05 77.97 1,039,268 74.445 -3.03%
2026-03-24 0 77.60 77.60 78.00 74.25 78.35 687,881 52,748,414 76.683 76.40 76.40 76.79 73.10 77.14 698,705 75.495 3.88%
2026-03-23 0 74.70 74.70 75.30 73.70 78.00 1,551,800 115,986,755 74.743 73.54 73.54 74.13 72.56 76.79 1,576,218 73.585 -4.96%
2026-03-20 0 78.60 78.00 78.60 77.00 79.30 2,265,286 176,929,504 78.105 77.38 76.79 77.38 75.81 78.07 2,300,931 76.895 0.32%
2026-03-19 0 78.35 78.15 78.35 78.00 80.90 578,490 45,316,735 78.336 77.14 76.94 77.14 76.79 79.65 587,593 77.123 -2.91%
2026-03-18 0 80.70 80.65 80.70 79.35 84.25 1,312,008 105,946,753 80.752 79.45 79.40 79.45 78.12 82.94 1,332,653 79.501 -2.42%
2026-03-17 0 82.70 82.65 82.70 81.45 84.90 2,140,717 178,453,887 83.362 81.42 81.37 81.42 80.19 83.58 2,174,401 82.070 1.53%
2026-03-16 0 81.45 81.15 81.45 78.00 82.00 1,059,158 85,605,510 80.824 80.19 79.89 80.19 76.79 80.73 1,075,824 79.572 5.37%
2026-03-13 0 77.30 77.25 77.30 76.20 79.00 946,300 73,237,100 77.393 76.10 76.05 76.10 75.02 77.78 961,190 76.194 -2.58%
2026-03-12 0 79.35 79.05 79.35 78.15 81.80 1,766,784 139,771,266 79.111 78.12 77.83 78.12 76.94 80.53 1,794,585 77.885 -3.64%
2026-03-11 0 82.35 82.30 82.35 79.00 82.85 1,631,087 132,940,798 81.504 81.07 81.03 81.07 77.78 81.57 1,656,752 80.242 4.17%
2026-03-10 0 79.05 79.05 79.10 76.00 80.20 2,558,390 201,134,726 78.618 77.83 77.83 77.87 74.82 78.96 2,598,647 77.400 5.05%
2026-03-09 0 75.25 74.90 75.25 72.95 75.70 1,088,820 80,865,992 74.269 74.08 73.74 74.08 71.82 74.53 1,105,953 73.119 -1.63%
2026-03-06 0 76.50 76.50 76.65 72.30 77.90 2,048,217 156,265,948 76.294 75.31 75.31 75.46 71.18 76.69 2,080,446 75.112 4.65%
2026-03-05 0 73.10 73.05 73.10 73.00 76.40 1,660,131 123,360,616 74.308 71.97 71.92 71.97 71.87 75.22 1,686,253 73.157 -0.54%
2026-03-04 0 73.50 73.25 73.50 72.10 76.10 2,573,724 190,332,872 73.952 72.36 72.12 72.36 70.98 74.92 2,614,222 72.807 0.96%
2026-03-03 0 72.80 72.75 72.80 71.95 75.65 2,499,300 183,798,134 73.540 71.67 71.62 71.67 70.84 74.48 2,538,627 72.401 -3.06%
2026-03-02 0 75.10 75.00 75.10 71.70 78.00 5,434,500 404,132,184 74.364 73.94 73.84 73.94 70.59 76.79 5,520,013 73.212 -4.33%
2026-02-27 0 78.50 78.50 78.55 77.80 83.05 1,387,134 110,944,532 79.981 77.28 77.28 77.33 76.59 81.76 1,408,961 78.742 -2.67%
2026-02-26 0 80.65 80.65 80.90 80.50 83.75 1,646,689 134,451,119 81.649 79.40 79.40 79.65 79.25 82.45 1,672,600 80.385 -2.83%
2026-02-25 0 83.00 83.00 83.20 82.80 86.70 1,465,800 122,505,319 83.576 81.71 81.71 81.91 81.52 85.36 1,488,865 82.281 -2.41%
2026-02-24 0 85.05 85.05 85.30 83.50 87.70 1,090,818 92,383,948 84.692 83.73 83.73 83.98 82.21 86.34 1,107,982 83.380 -3.68%
2026-02-23 0 88.30 88.20 88.30 86.30 88.30 365,136 32,002,202 87.645 86.93 86.83 86.93 84.96 86.93 370,881 86.287 3.09%
2026-02-20 0 85.65 85.40 85.65 84.95 87.70 262,915 22,558,063 85.800 84.32 84.08 84.32 83.63 86.34 267,052 84.471 -1.50%
2026-02-16 0 86.95 86.80 86.95 86.05 87.80 89,505 7,765,057 86.756 85.60 85.46 85.60 84.72 86.44 90,913 85.412 0.99%
2026-02-13 0 86.10 86.00 86.10 85.40 90.10 732,144 63,447,521 86.660 84.77 84.67 84.77 84.08 88.70 743,664 85.317 -2.33%
2026-02-12 0 88.15 88.15 88.25 86.85 88.70 718,358 62,815,358 87.443 86.78 86.78 86.88 85.50 87.33 729,661 86.088 -0.68%
2026-02-11 0 88.75 88.70 88.75 87.70 90.50 1,166,221 103,040,543 88.354 87.38 87.33 87.38 86.34 89.10 1,184,572 86.985 -1.11%
2026-02-10 0 89.75 89.60 89.75 87.85 90.50 911,148 81,246,213 89.169 88.36 88.21 88.36 86.49 89.10 925,485 87.788 -0.83%
2026-02-09 0 90.50 90.45 90.50 87.00 91.10 1,564,690 140,599,912 89.858 89.10 89.05 89.10 85.65 89.69 1,589,311 88.466 0.50%
2026-02-06 0 90.05 89.85 90.05 89.35 93.30 2,081,100 189,575,620 91.094 88.66 88.46 88.66 87.97 91.85 2,113,846 89.683 -0.61%
2026-02-05 0 90.60 90.55 90.60 84.85 91.30 4,422,906 397,374,091 89.845 89.20 89.15 89.20 83.54 89.89 4,492,501 88.453 5.29%
2026-02-04 0 86.05 86.00 86.10 81.00 86.30 1,333,924 111,148,733 83.325 84.72 84.67 84.77 79.75 84.96 1,354,913 82.034 2.68%
2026-02-03 0 83.80 83.75 83.80 82.90 85.25 649,534 54,643,425 84.127 82.50 82.45 82.50 81.62 83.93 659,755 82.824 -1.00%
2026-02-02 0 84.65 84.35 84.65 83.80 87.80 990,800 84,196,937 84.979 83.34 83.04 83.34 82.50 86.44 1,006,390 83.662 -2.14%
2026-01-30 0 86.50 86.50 86.55 85.80 87.45 600,400 51,881,809 86.412 85.16 85.16 85.21 84.47 86.10 609,847 85.073 -1.03%
2026-01-29 0 87.40 86.80 87.40 84.80 88.00 916,548 79,460,948 86.696 86.05 85.46 86.05 83.49 86.64 930,970 85.353 2.10%
2026-01-28 0 85.60 85.15 85.60 83.90 86.80 1,916,900 163,443,961 85.265 84.27 83.83 84.27 82.60 85.46 1,947,063 83.944 -1.38%
2026-01-27 0 86.80 86.80 86.85 86.50 90.20 1,671,816 146,550,617 87.660 85.46 85.46 85.50 85.16 88.80 1,698,122 86.302 -4.25%
2026-01-26 0 90.65 90.65 90.70 88.45 91.75 3,660,541 330,836,735 90.379 89.25 89.25 89.29 87.08 90.33 3,718,140 88.979 1.17%
2026-01-23 0 89.60 89.50 89.60 89.30 92.55 5,290,700 473,999,463 89.591 88.21 88.11 88.21 87.92 91.12 5,373,950 88.203 -0.99%
2026-01-22 0 90.50 90.45 90.50 88.20 91.80 2,295,036 207,244,228 90.301 89.10 89.05 89.10 86.83 90.38 2,331,149 88.902 1.69%
2026-01-21 0 89.00 88.85 89.00 86.75 91.15 4,680,431 411,614,938 87.944 87.62 87.47 87.62 85.41 89.74 4,754,078 86.581 -1.39%
2026-01-20 0 90.25 90.15 90.25 85.80 90.95 3,438,224 307,678,649 89.488 88.85 88.75 88.85 84.47 89.54 3,492,325 88.101 4.58%
2026-01-19 0 86.30 86.30 86.50 85.70 87.70 1,162,124 100,630,790 86.592 84.96 84.96 85.16 84.37 86.34 1,180,410 85.251 -0.17%
2026-01-16 0 86.45 85.75 86.45 85.20 86.80 770,174 66,090,350 85.812 85.11 84.42 85.11 83.88 85.46 782,293 84.483 0.93%
2026-01-15 0 85.65 85.65 86.00 84.90 86.75 1,323,604 113,637,270 85.854 84.32 84.32 84.67 83.58 85.41 1,344,431 84.524 -0.17%
2026-01-14 0 85.80 85.80 85.85 85.30 88.20 1,193,281 103,268,156 86.541 84.47 84.47 84.52 83.98 86.83 1,212,057 85.201 -1.61%
2026-01-13 0 87.20 87.10 87.20 85.30 88.50 1,464,200 126,946,932 86.701 85.85 85.75 85.85 83.98 87.13 1,487,239 85.357 -3.00%
2026-01-09 0 89.90 89.85 89.95 85.30 90.75 2,028,274 181,202,171 89.338 88.51 88.46 88.56 83.98 89.34 2,060,189 87.954 3.75%
2026-01-08 0 86.65 86.30 86.70 85.55 92.50 2,855,644 254,181,635 89.010 85.31 84.96 85.36 84.22 91.07 2,900,578 87.631 -1.48%
2026-01-07 0 87.95 87.90 87.95 81.50 88.90 6,186,100 535,107,491 86.502 86.59 86.54 86.59 80.24 87.52 6,283,439 85.162 7.26%
2026-01-06 0 82.00 81.95 82.00 81.10 83.75 2,356,670 193,016,107 81.902 80.73 80.68 80.73 79.84 82.45 2,393,753 80.633 -0.91%
2026-01-05 0 82.75 82.70 82.75 81.40 84.50 951,200 79,134,450 83.194 81.47 81.42 81.47 80.14 83.19 966,167 81.906 1.29%
2025-12-31 0 81.70 81.70 82.55 80.65 86.50 3,738,600 306,660,546 82.026 80.43 80.43 81.27 79.40 85.16 3,797,427 80.755 -5.44%
2025-12-30 0 86.40 86.40 86.45 84.20 89.15 1,277,127 109,917,319 86.066 85.06 85.06 85.11 82.90 87.77 1,297,223 84.733 -1.09%
2025-12-29 0 87.35 87.30 87.35 86.65 89.70 763,503 67,142,358 87.940 86.00 85.95 86.00 85.31 88.31 775,517 86.578 -2.62%
2025-12-24 0 89.70 88.85 89.70 85.80 89.80 581,100 51,064,515 87.876 88.31 87.47 88.31 84.47 88.41 590,244 86.514 1.36%
2025-12-23 0 88.50 88.15 88.50 87.85 91.50 511,623 45,571,644 89.073 87.13 86.78 87.13 86.49 90.08 519,673 87.693 -1.17%
2025-12-22 0 89.55 89.55 89.60 87.50 90.70 1,289,923 115,347,768 89.422 88.16 88.16 88.21 86.14 89.29 1,310,220 88.037 2.11%
2025-12-19 0 87.70 87.50 87.70 83.75 87.75 2,740,246 237,619,986 86.715 86.34 86.14 86.34 82.45 86.39 2,783,364 85.372 4.40%
2025-12-18 0 84.00 84.00 84.25 83.55 85.40 468,000 39,353,295 84.088 82.70 82.70 82.94 82.26 84.08 475,364 82.786 -2.50%
2025-12-17 0 86.15 85.80 86.15 83.15 86.20 1,407,964 118,906,181 84.453 84.82 84.47 84.82 81.86 84.86 1,430,119 83.144 0.64%
2025-12-16 0 85.60 85.45 85.60 85.05 89.60 1,302,360 112,665,382 86.509 84.27 84.13 84.27 83.73 88.21 1,322,853 85.168 -2.12%
2025-12-15 0 87.45 87.45 88.40 85.30 89.40 1,615,508 142,765,562 88.372 86.10 86.10 87.03 83.98 88.02 1,640,928 87.003 1.22%
2025-12-12 0 86.40 86.15 86.40 83.15 88.90 1,607,060 138,965,713 86.472 85.06 84.82 85.06 81.86 87.52 1,632,347 85.132 2.61%
2025-12-11 0 84.20 84.15 84.20 83.05 86.45 766,724 64,504,533 84.130 82.90 82.85 82.90 81.76 85.11 778,789 82.827 -1.69%
2025-12-10 0 85.65 85.65 85.90 83.00 87.75 1,059,103 91,473,089 86.369 84.32 84.32 84.57 81.71 86.39 1,075,768 85.030 2.03%
2025-12-09 0 83.95 83.90 84.00 82.05 84.35 821,133 68,151,007 82.996 82.65 82.60 82.70 80.78 83.04 834,054 81.711 1.02%
2025-12-08 0 83.10 83.10 83.25 83.10 87.95 1,256,357 106,428,644 84.712 81.81 81.81 81.96 81.81 86.59 1,276,126 83.400 -4.87%
2025-12-05 0 87.35 87.15 87.35 85.85 88.30 592,318 51,649,841 87.200 86.00 85.80 86.00 84.52 86.93 601,638 85.849 -0.46%
2025-12-04 0 87.75 87.70 87.80 85.50 89.00 774,208 66,978,273 86.512 86.39 86.34 86.44 84.18 87.62 786,390 85.172 -0.85%
2025-12-03 0 88.50 88.45 88.50 88.00 91.90 1,012,268 90,387,092 89.292 87.13 87.08 87.13 86.64 90.48 1,028,196 87.908 -3.75%
2025-12-02 0 91.95 91.75 91.95 90.60 92.50 474,125 43,370,710 91.475 90.53 90.33 90.53 89.20 91.07 481,585 90.058 -0.11%
2025-12-01 0 92.05 92.00 92.05 90.60 92.90 473,352 43,587,834 92.083 90.62 90.57 90.62 89.20 91.46 480,800 90.657 1.43%
2025-11-28 0 90.75 90.75 91.10 90.30 92.70 661,345 60,424,046 91.365 89.34 89.34 89.69 88.90 91.26 671,751 89.950 -1.73%
2025-11-27 0 92.35 92.10 92.35 88.90 93.75 1,139,741 104,870,918 92.013 90.92 90.67 90.92 87.52 92.30 1,157,675 90.588 3.59%
2025-11-26 0 89.15 88.75 89.15 88.05 91.10 776,030 69,286,736 89.284 87.77 87.38 87.77 86.69 89.69 788,241 87.900 -1.22%
2025-11-25 0 90.25 90.00 90.25 87.90 90.75 741,653 66,641,824 89.856 88.85 88.61 88.85 86.54 89.34 753,323 88.464 1.18%
2025-11-24 0 89.20 88.80 89.25 86.50 89.50 873,506 77,277,418 88.468 87.82 87.42 87.87 85.16 88.11 887,251 87.098 0.96%
2025-11-21 0 88.35 88.30 88.35 86.75 90.30 933,348 82,049,960 87.909 86.98 86.93 86.98 85.41 88.90 948,034 86.547 -2.43%
2025-11-20 0 90.55 90.40 90.60 87.75 92.40 1,027,922 92,119,599 89.617 89.15 89.00 89.20 86.39 90.97 1,044,096 88.229 -1.04%
2025-11-19 0 91.50 91.50 91.70 89.25 93.80 659,119 60,175,805 91.297 90.08 90.08 90.28 87.87 92.35 669,490 89.883 0.55%
2025-11-18 0 91.00 91.00 91.20 89.05 92.10 564,612 51,442,517 91.111 89.59 89.59 89.79 87.67 90.67 573,496 89.700 0.22%
2025-11-17 0 90.80 90.80 91.10 88.60 92.25 896,749 80,686,320 89.977 89.39 89.39 89.69 87.23 90.82 910,859 88.583 -0.33%
2025-11-14 0 91.10 90.80 91.10 90.05 93.20 714,279 65,206,335 91.290 89.69 89.39 89.69 88.66 91.76 725,518 89.876 -1.30%
2025-11-13 0 92.30 92.30 92.35 91.20 94.70 1,282,014 118,386,284 92.344 90.87 90.87 90.92 89.79 93.23 1,302,187 90.913 -1.39%
2025-11-12 0 93.60 93.60 93.80 91.75 96.55 2,401,873 227,111,854 94.556 92.15 92.15 92.35 90.33 95.05 2,439,667 93.091 3.31%
2025-11-11 0 90.60 90.55 90.60 89.10 92.65 1,558,741 142,523,145 91.435 89.20 89.15 89.20 87.72 91.21 1,583,268 90.018 0.67%
2025-11-10 0 90.00 90.00 90.25 83.30 91.70 3,746,467 335,166,380 89.462 88.61 88.61 88.85 82.01 90.28 3,805,418 88.076 7.33%
2025-11-07 0 83.85 83.85 84.00 83.15 87.40 1,197,980 102,439,810 85.511 82.55 82.55 82.70 81.86 86.05 1,216,830 84.186 -1.35%
2025-11-06 0 85.00 85.00 85.20 83.30 86.05 1,089,899 92,275,247 84.664 83.68 83.68 83.88 82.01 84.72 1,107,049 83.352 -0.18%
2025-11-05 0 85.15 84.90 85.15 79.35 85.55 2,604,254 217,402,921 83.480 83.83 83.58 83.83 78.12 84.22 2,645,232 82.187 4.10%
2025-11-04 0 81.80 81.80 81.85 81.55 86.00 2,902,678 241,062,475 83.048 80.53 80.53 80.58 80.29 84.67 2,948,352 81.762 -4.66%
2025-11-03 0 85.80 85.80 85.85 85.50 89.80 2,322,652 201,507,378 86.758 84.47 84.47 84.52 84.18 88.41 2,359,199 85.413 -4.45%
2025-10-31 0 89.80 88.75 89.80 87.60 92.65 1,627,077 145,057,467 89.152 88.41 87.38 88.41 86.24 91.21 1,652,679 87.771 -1.05%
2025-10-30 0 90.75 90.60 90.75 88.35 91.65 2,850,034 257,023,867 90.183 89.34 89.20 89.34 86.98 90.23 2,894,880 88.786 -0.93%
2025-10-28 0 91.60 91.55 91.60 91.45 96.80 2,445,913 226,128,801 92.452 90.18 90.13 90.18 90.03 95.30 2,484,400 91.019 -4.88%
2025-10-27 0 96.30 96.15 96.30 94.55 97.30 990,411 94,982,846 95.903 94.81 94.66 94.81 93.09 95.79 1,005,995 94.417 0.36%
2025-10-24 0 95.95 95.90 95.95 94.80 97.65 913,951 87,633,344 95.884 94.46 94.41 94.46 93.33 96.14 928,332 94.399 0.47%
2025-10-23 0 95.50 95.50 95.55 92.55 96.65 1,468,170 139,166,851 94.789 94.02 94.02 94.07 91.12 95.15 1,491,272 93.321 -0.37%
2025-10-22 0 95.85 95.70 95.85 95.30 100.7 2,391,780 231,921,839 96.966 94.37 94.22 94.37 93.82 99.14 2,429,415 95.464 -3.52%
2025-10-21 0 99.35 99.35 99.50 99.00 104.4 1,640,295 165,201,009 100.71 97.81 97.81 97.96 97.47 102.8 1,666,105 99.154 -4.10%
2025-10-20 0 103.6 103.6 103.9 102.8 107.7 781,937 81,305,137 103.98 102.0 102.0 102.3 101.2 106.0 794,241 102.37 -3.00%
2025-10-17 0 106.8 104.3 106.9 103.4 111.9 1,480,234 159,466,202 107.73 105.1 102.7 105.2 101.8 110.2 1,503,526 106.06 -0.19%
2025-10-16 0 107.0 106.9 107.0 105.7 110.4 2,780,889 300,139,505 107.93 105.3 105.2 105.3 104.1 108.7 2,824,647 106.26 -0.28%
2025-10-15 0 107.3 106.9 107.3 97.80 107.7 2,961,333 307,704,933 103.91 105.6 105.2 105.6 96.28 106.0 3,007,930 102.30 9.71%
2025-10-14 0 97.80 97.80 98.10 97.60 103.7 1,254,050 124,417,690 99.213 96.28 96.28 96.58 96.09 102.1 1,273,783 97.676 -4.49%
2025-10-13 0 102.4 101.7 102.5 97.30 103.3 1,464,836 148,651,679 101.48 100.8 100.1 100.9 95.79 101.7 1,487,885 99.908 2.86%
2025-10-10 0 99.55 99.15 99.55 98.00 103.5 1,853,162 185,364,087 100.03 98.01 97.61 98.01 96.48 101.9 1,882,322 98.476 -1.34%
2025-10-09 0 100.9 100.5 100.9 99.85 104.2 1,286,525 130,403,307 101.36 99.34 98.94 99.34 98.30 102.6 1,306,769 99.791 -0.79%
2025-10-08 0 101.7 101.6 101.7 101.0 102.5 258,008 26,243,747 101.72 100.1 100.0 100.1 99.44 100.9 262,068 100.14 0.20%
2025-10-06 0 101.5 101.4 101.5 100.1 103.8 448,524 45,514,490 101.48 99.93 99.83 99.93 98.55 102.2 455,582 99.904 -3.06%
2025-10-03 0 104.7 104.6 104.7 103.8 105.6 229,002 23,943,185 104.55 103.1 103.0 103.1 102.2 104.0 232,605 102.93 -0.19%
2025-10-02 0 104.9 104.7 104.9 103.2 105.3 247,176 25,802,621 104.39 103.3 103.1 103.3 101.6 103.7 251,065 102.77 1.16%
2025-09-30 0 103.7 103.7 103.8 103.0 107.5 1,559,251 162,257,123 104.06 102.1 102.1 102.2 101.4 105.8 1,583,786 102.45 -2.90%
2025-09-29 0 106.8 106.6 106.8 105.0 110.4 1,568,854 168,640,018 107.49 105.1 104.9 105.1 103.4 108.7 1,593,540 105.83 -0.47%
2025-09-26 0 107.3 107.2 107.3 103.6 109.8 1,609,709 172,216,284 106.99 105.6 105.5 105.6 102.0 108.1 1,635,038 105.33 2.29%
2025-09-25 0 104.9 104.8 104.9 103.0 105.8 908,094 94,689,857 104.27 103.3 103.2 103.3 101.4 104.2 922,383 102.66 0.19%
2025-09-24 0 104.7 104.7 104.8 104.0 107.8 892,922 94,245,817 105.55 103.1 103.1 103.2 102.4 106.1 906,972 103.91 -1.78%
2025-09-23 0 106.6 106.5 106.6 104.2 109.7 1,073,911 114,220,383 106.36 104.9 104.9 104.9 102.6 108.0 1,090,809 104.71 -1.84%
2025-09-22 0 108.6 108.5 108.6 105.8 112.0 2,718,941 294,651,934 108.37 106.9 106.8 106.9 104.2 110.3 2,761,724 106.69 -2.51%
2025-09-19 0 111.4 110.7 111.4 105.3 111.5 3,747,342 411,208,925 109.73 109.7 109.0 109.7 103.7 109.8 3,806,307 108.03 5.29%
2025-09-18 0 105.8 105.7 105.8 102.2 107.7 2,729,541 286,970,058 105.13 104.2 104.1 104.2 100.6 106.0 2,772,491 103.51 2.22%
2025-09-17 0 103.5 103.1 103.5 102.5 105.4 732,439 75,751,241 103.42 101.9 101.5 101.9 100.9 103.8 743,964 101.82 -0.58%
2025-09-16 0 104.1 104.1 104.3 102.2 105.4 1,095,566 114,071,490 104.12 102.5 102.5 102.7 100.6 103.8 1,112,805 102.51 0.39%
2025-09-15 0 103.7 103.6 103.7 98.90 104.5 1,631,257 167,234,157 102.52 102.1 102.0 102.1 97.37 102.9 1,656,925 100.93 2.37%
2025-09-12 0 101.3 101.0 101.3 99.30 101.6 1,048,873 105,378,721 100.47 99.73 99.44 99.73 97.76 100.0 1,065,377 98.912 0.70%
2025-09-11 0 100.6 100.5 100.6 98.80 105.0 2,793,652 280,754,245 100.50 99.04 98.94 99.04 97.27 103.4 2,837,610 98.940 -4.73%
2025-09-10 0 105.6 105.6 105.7 100.6 106.5 2,175,442 226,001,847 103.89 104.0 104.0 104.1 99.04 104.9 2,209,673 102.28 3.53%
2025-09-09 0 102.0 101.9 102.0 99.75 106.8 2,764,948 287,615,797 104.02 100.4 100.3 100.4 98.20 105.1 2,808,455 102.41 1.90%
2025-09-08 0 100.1 99.90 100.1 99.10 105.6 1,771,705 178,444,147 100.72 98.55 98.35 98.55 97.56 104.0 1,799,583 99.159 -2.53%
2025-09-05 0 102.7 102.7 103.3 100.0 104.0 2,093,447 214,701,711 102.56 101.1 101.1 101.7 98.45 102.4 2,126,388 100.97 1.38%
2025-09-04 0 101.3 101.3 101.4 97.00 101.8 3,018,624 301,961,212 100.03 99.73 99.73 99.83 95.50 100.2 3,066,122 98.483 3.90%
2025-09-03 0 97.50 97.50 97.55 96.80 98.60 813,743 79,392,344 97.564 95.99 95.99 96.04 95.30 97.07 826,547 96.053 0.31%
2025-09-02 0 97.20 97.00 97.20 94.40 99.75 2,310,022 223,539,050 96.769 95.69 95.50 95.69 92.94 98.20 2,346,371 95.270 -0.36%
2025-09-01 0 97.55 97.55 97.75 96.85 99.95 1,856,649 182,249,411 98.160 96.04 96.04 96.24 95.35 98.40 1,885,864 96.640 -1.06%
2025-08-29 0 98.60 98.60 98.80 93.40 101.0 5,277,530 523,734,687 99.239 97.07 97.07 97.27 91.95 99.44 5,360,573 97.701 4.84%
2025-08-28 0 94.05 94.00 94.20 90.35 97.30 3,321,086 309,434,065 93.173 92.59 92.54 92.74 88.95 95.79 3,373,344 91.729 -2.49%
2025-08-27 0 96.45 96.40 96.45 95.70 101.3 1,876,297 183,006,920 97.536 94.96 94.91 94.96 94.22 99.73 1,905,821 96.025 -2.58%
2025-08-26 0 99.00 99.00 99.40 95.85 100.9 2,460,101 243,458,918 98.963 97.47 97.47 97.86 94.37 99.34 2,498,811 97.430 2.64%
2025-08-25 0 96.45 96.45 96.55 95.60 98.50 1,517,303 146,552,489 96.588 94.96 94.96 95.05 94.12 96.97 1,541,178 95.091 -1.08%
2025-08-22 0 97.50 97.30 97.50 96.80 98.50 1,005,276 98,091,943 97.577 95.99 95.79 95.99 95.30 96.97 1,021,094 96.066 -0.76%
2025-08-21 0 98.25 98.20 98.25 97.55 100.0 1,242,540 122,018,799 98.201 96.73 96.68 96.73 96.04 98.45 1,262,092 96.680 -0.20%
2025-08-20 0 98.45 98.45 98.60 95.00 101.5 3,693,523 364,197,122 98.604 96.92 96.92 97.07 93.53 99.93 3,751,641 97.077 2.18%
2025-08-19 0 96.35 96.35 96.60 96.15 98.10 1,708,092 165,534,574 96.912 94.86 94.86 95.10 94.66 96.58 1,734,969 95.411 -0.57%
2025-08-18 0 96.90 96.85 96.90 95.35 97.40 2,144,017 206,624,541 96.373 95.40 95.35 95.40 93.87 95.89 2,177,753 94.880 1.63%
2025-08-15 0 95.35 95.30 95.35 94.00 96.25 2,380,220 226,105,675 94.994 93.87 93.82 93.87 92.54 94.76 2,417,673 93.522 -0.37%
2025-08-14 0 95.70 95.55 95.70 95.00 99.50 3,885,722 374,964,708 96.498 94.22 94.07 94.22 93.53 97.96 3,946,864 95.003 -2.84%
2025-08-13 0 98.50 98.45 98.50 94.40 101.5 5,514,783 535,423,172 97.089 96.97 96.92 96.97 92.94 99.93 5,601,559 95.585 0.36%
2025-08-12 0 98.15 98.10 98.15 97.10 102.3 3,518,114 346,479,076 98.484 96.63 96.58 96.63 95.60 100.7 3,573,472 96.959 -3.21%
2025-08-11 0 101.4 101.4 101.5 99.80 106.8 2,310,800 234,200,420 101.35 99.83 99.83 99.93 98.25 105.1 2,347,161 99.780 -3.61%
2025-08-08 0 105.2 105.2 105.3 102.6 108.9 2,803,210 298,479,680 106.48 103.6 103.6 103.7 101.0 107.2 2,847,319 104.83 2.33%
2025-08-07 0 102.8 102.8 103.1 102.0 107.8 2,877,580 301,684,038 104.84 101.2 101.2 101.5 100.4 106.1 2,922,859 103.22 0.00%
2025-08-06 0 102.8 102.7 102.8 99.00 105.0 2,490,628 254,850,032 102.32 101.2 101.1 101.2 97.47 103.4 2,529,818 100.74 3.16%
2025-08-05 0 99.65 99.65 99.70 99.10 100.7 902,357 90,019,172 99.760 98.11 98.11 98.16 97.56 99.14 916,556 98.215 -0.35%
2025-08-04 0 100.0 100.0 100.1 97.40 101.5 1,017,564 101,313,334 99.565 98.45 98.45 98.55 95.89 99.93 1,033,576 98.022 0.40%
2025-08-01 0 99.60 99.55 99.60 99.00 100.8 1,054,610 105,080,907 99.640 98.06 98.01 98.06 97.47 99.24 1,071,204 98.096 -0.60%
2025-07-31 0 100.2 100.0 100.2 99.40 104.0 1,597,500 161,088,814 100.84 98.65 98.45 98.65 97.86 102.4 1,622,637 99.276 -2.53%
2025-07-30 0 102.8 102.8 102.9 99.80 104.8 2,315,206 238,057,254 102.82 101.2 101.2 101.3 98.25 103.2 2,351,636 101.23 1.68%
2025-07-29 0 101.1 101.1 101.5 98.80 101.9 1,745,500 174,713,399 100.09 99.53 99.53 99.93 97.27 100.3 1,772,966 98.543 1.25%
2025-07-28 0 99.85 99.85 99.90 99.80 103.1 1,629,200 164,194,915 100.78 98.30 98.30 98.35 98.25 101.5 1,654,836 99.221 -2.30%
2025-07-25 0 102.2 102.1 102.2 101.1 103.8 838,311 85,655,147 102.18 100.6 100.5 100.6 99.53 102.2 851,502 100.59 0.69%
2025-07-24 0 101.5 101.5 101.8 100.8 103.7 1,145,910 116,793,666 101.92 99.93 99.93 100.2 99.24 102.1 1,163,941 100.34 0.50%
2025-07-23 0 101.0 100.9 101.0 99.60 102.6 1,861,408 187,582,810 100.77 99.44 99.34 99.44 98.06 101.0 1,890,698 99.214 -0.98%
2025-07-22 0 102.0 101.8 102.0 98.95 102.0 2,160,281 217,109,849 100.50 100.4 100.2 100.4 97.42 100.4 2,194,273 98.944 2.10%
2025-07-21 0 99.90 99.90 100.0 98.00 102.6 2,942,121 295,983,526 100.60 98.35 98.35 98.45 96.48 101.0 2,988,416 99.044 1.37%
2025-07-18 0 98.55 98.55 98.65 98.55 101.2 2,580,380 256,951,105 99.579 97.02 97.02 97.12 97.02 99.63 2,620,983 98.036 -1.94%
2025-07-17 0 100.5 100.4 100.5 98.65 101.5 2,473,662 248,214,978 100.34 98.94 98.84 98.94 97.12 99.93 2,512,585 98.789 1.01%
2025-07-16 0 99.50 99.45 99.50 98.40 102.1 2,194,509 217,815,502 99.255 97.96 97.91 97.96 96.88 100.5 2,229,040 97.717 -1.87%
2025-07-15 0 101.4 101.3 101.4 100.1 103.6 1,547,170 157,333,532 101.69 99.83 99.73 99.83 98.55 102.0 1,571,515 100.12 0.60%
2025-07-14 0 100.8 100.7 100.8 98.90 101.3 2,020,960 202,922,360 100.41 99.24 99.14 99.24 97.37 99.73 2,052,760 98.853 2.54%
2025-07-11 0 98.30 98.25 98.30 97.70 104.7 5,519,288 549,783,570 99.611 96.78 96.73 96.78 96.19 103.1 5,606,135 98.068 -4.84%
2025-07-10 0 103.3 102.8 103.3 101.4 108.6 2,393,292 250,033,322 104.47 101.7 101.2 101.7 99.83 106.9 2,430,951 102.85 -2.91%
2025-07-09 0 106.4 106.2 106.4 103.2 107.0 1,095,400 115,673,780 105.60 104.8 104.6 104.8 101.6 105.3 1,112,636 103.96 1.33%
2025-07-08 0 105.0 105.0 105.2 104.0 107.1 1,582,800 166,785,590 105.37 103.4 103.4 103.6 102.4 105.4 1,607,706 103.74 -1.78%
2025-07-07 0 106.9 106.9 107.0 102.8 107.9 1,495,542 159,249,207 106.48 105.2 105.2 105.3 101.2 106.2 1,519,075 104.83 3.19%
2025-07-04 0 103.6 103.6 103.8 102.3 105.4 1,208,071 125,304,316 103.72 102.0 102.0 102.2 100.7 103.8 1,227,080 102.12 0.39%
2025-07-03 0 103.2 103.2 103.3 100.6 106.5 3,327,035 342,933,287 103.07 101.6 101.6 101.7 99.04 104.9 3,379,386 101.48 -2.46%
2025-07-02 0 105.8 105.7 105.8 104.6 112.0 2,888,188 314,092,038 108.75 104.2 104.1 104.2 103.0 110.3 2,933,634 107.07 -2.31%
2025-06-30 0 108.3 108.3 108.5 107.2 113.0 3,886,865 424,377,186 109.18 106.6 106.6 106.8 105.5 111.2 3,948,025 107.49 1.59%
2025-06-27 0 106.6 106.6 106.8 104.9 108.3 2,044,800 218,559,165 106.89 104.9 104.9 105.1 103.3 106.6 2,076,975 105.23 1.14%
2025-06-26 0 105.4 105.3 105.4 104.0 106.3 2,267,414 238,302,766 105.10 103.8 103.7 103.8 102.4 104.7 2,303,092 103.47 -2.14%
2025-06-25 0 107.7 107.1 107.7 106.0 111.0 1,961,601 211,451,422 107.80 106.0 105.4 106.0 104.4 109.3 1,992,467 106.13 -0.65%
2025-06-24 0 108.4 108.3 108.4 106.9 110.5 1,752,518 190,946,103 108.96 106.7 106.6 106.7 105.2 108.8 1,780,094 107.27 0.93%
2025-06-23 0 107.4 107.4 107.5 97.10 110.9 4,756,870 504,954,051 106.15 105.7 105.7 105.8 95.60 109.2 4,831,720 104.51 7.56%
2025-06-20 0 99.85 99.50 99.85 97.20 102.1 4,868,830 483,421,338 99.289 98.30 97.96 98.30 95.69 100.5 4,945,442 97.751 0.30%
2025-06-19 0 99.55 99.55 99.65 97.70 106.5 5,436,232 544,229,138 100.11 98.01 98.01 98.11 96.19 104.9 5,521,772 98.561 -6.26%
2025-06-18 0 106.2 106.2 106.3 105.3 110.8 2,248,699 240,262,279 106.85 104.6 104.6 104.7 103.7 109.1 2,284,083 105.19 -3.28%
2025-06-17 0 109.8 109.8 109.9 106.7 114.9 2,052,862 226,809,311 110.48 108.1 108.1 108.2 105.0 113.1 2,085,164 108.77 -2.83%
2025-06-16 0 113.0 112.8 113.0 109.0 115.0 2,035,611 229,606,928 112.80 111.2 111.1 111.2 107.3 113.2 2,067,642 111.05 1.53%
2025-06-13 0 111.3 111.2 111.3 110.4 118.8 3,494,446 394,190,877 112.81 109.6 109.5 109.6 108.7 117.0 3,549,432 111.06 -4.87%
2025-06-12 0 117.0 116.5 117.0 111.3 118.6 5,627,154 652,377,303 115.93 115.2 114.7 115.2 109.6 116.8 5,715,698 114.14 4.00%
2025-06-11 0 112.5 112.3 112.5 109.0 113.0 4,384,138 486,598,188 110.99 110.8 110.6 110.8 107.3 111.2 4,453,123 109.27 2.93%
2025-06-10 0 109.3 109.2 109.3 108.0 114.0 12,835,372 1,403,154,263 109.32 107.6 107.5 107.6 106.3 112.2 13,037,338 107.63 -3.27%
2025-06-09 0 113.0 112.9 113.0 110.1 115.0 3,470,060 389,733,762 112.31 111.2 111.2 111.2 108.4 113.2 3,524,662 110.57 0.62%
2025-06-06 0 112.3 112.2 112.3 110.0 120.0 4,561,301 516,031,152 113.13 110.6 110.5 110.6 108.3 118.1 4,633,074 111.38 -5.63%
2025-06-05 0 119.0 118.9 119.0 115.7 129.9 5,447,200 659,120,669 121.00 117.2 117.1 117.2 113.9 127.9 5,532,912 119.13 -6.67%
2025-06-04 0 127.5 127.3 127.5 113.8 130.6 5,738,932 714,081,415 124.43 125.5 125.3 125.5 112.0 128.6 5,829,235 122.50 11.26%
2025-06-03 0 114.6 114.4 114.6 107.0 116.5 2,366,016 266,110,273 112.47 112.8 112.6 112.8 105.3 114.7 2,403,246 110.73 7.10%
2025-06-02 0 107.0 107.0 107.1 103.9 110.1 806,400 85,431,247 105.94 105.3 105.3 105.4 102.3 108.4 819,089 104.30 -3.08%
2025-05-30 0 110.4 110.4 110.5 107.2 111.9 1,664,901 183,671,588 110.32 108.7 108.7 108.8 105.5 110.2 1,691,098 108.61 0.64%
2025-05-29 0 109.7 109.6 109.7 107.5 113.9 2,551,600 278,428,323 109.12 108.0 107.9 108.0 105.8 112.1 2,591,750 107.43 -1.88%
2025-05-28 0 111.8 111.7 111.8 111.3 118.9 1,954,406 225,070,043 115.16 110.1 110.0 110.1 109.6 117.1 1,985,159 113.38 -1.93%
2025-05-27 0 114.0 114.0 114.2 112.2 121.8 3,876,200 450,851,905 116.31 112.2 112.2 112.4 110.5 119.9 3,937,193 114.51 -2.15%
2025-05-26 0 116.5 116.5 116.6 104.6 118.1 4,288,494 479,183,349 111.74 114.7 114.7 114.8 103.0 116.3 4,355,974 110.01 7.18%
2025-05-23 0 108.7 108.6 108.7 103.5 109.3 2,413,400 256,397,360 106.24 107.0 106.9 107.0 101.9 107.6 2,451,375 104.59 0.37%
2025-05-22 0 108.3 108.0 108.3 105.4 109.6 2,491,055 268,264,305 107.69 106.6 106.3 106.6 103.8 107.9 2,530,252 106.02 2.27%
2025-05-21 0 105.9 105.9 106.1 105.6 116.0 3,617,206 397,040,087 109.76 104.3 104.3 104.5 104.0 114.2 3,674,123 108.06 -5.78%
2025-05-20 0 112.4 112.4 112.5 99.95 117.0 8,486,638 932,744,238 109.91 110.7 110.7 110.8 98.40 115.2 8,620,176 108.20 12.29%
2025-05-19 0 100.1 100.1 100.2 96.80 100.9 2,628,189 260,726,877 99.204 98.55 98.55 98.65 95.30 99.34 2,669,544 97.667 0.10%
2025-05-16 0 100.0 99.95 100.0 99.65 103.9 3,028,001 306,118,233 101.10 98.45 98.40 98.45 98.11 102.3 3,075,647 99.530 -4.21%
2025-05-15 0 104.4 104.4 104.5 98.10 105.7 2,581,192 266,257,441 103.15 102.8 102.8 102.9 96.58 104.1 2,621,807 101.55 5.32%
2025-05-14 0 99.90 99.80 99.90 98.65 103.3 1,555,100 157,440,895 101.24 97.59 97.49 97.59 96.37 100.9 1,591,931 98.899 1.11%
2025-05-13 0 98.80 98.75 98.95 96.65 100.4 1,436,504 141,306,645 98.368 96.51 96.47 96.66 94.41 98.08 1,470,527 96.093 -0.40%
2025-05-12 0 99.20 99.20 99.50 99.00 105.0 1,752,700 175,599,804 100.19 96.90 96.90 97.20 96.71 102.6 1,794,212 97.870 -4.34%
2025-05-09 0 103.7 103.7 103.8 102.2 105.6 1,677,872 174,311,299 103.89 101.3 101.3 101.4 99.84 103.2 1,717,611 101.48 1.67%
2025-05-08 0 102.0 101.9 102.1 101.2 105.4 1,330,500 136,649,595 102.71 99.64 99.54 99.74 98.86 103.0 1,362,012 100.33 -5.29%
2025-05-07 0 107.7 107.7 107.8 101.0 107.8 1,577,200 163,767,252 103.83 105.2 105.2 105.3 98.66 105.3 1,614,555 101.43 1.41%
2025-05-06 0 106.2 106.2 106.3 104.1 111.0 1,230,090 131,028,767 106.52 103.7 103.7 103.8 101.7 108.4 1,259,224 104.06 -0.75%
2025-05-02 0 107.0 107.0 107.2 105.2 107.9 390,500 41,795,081 107.03 104.5 104.5 104.7 102.8 105.4 399,749 104.55 0.38%
2025-04-30 0 106.6 106.5 106.6 103.7 110.8 2,069,000 221,386,465 107.00 104.1 104.0 104.1 101.3 108.2 2,118,003 104.53 -1.93%
2025-04-29 0 108.7 108.5 108.7 98.80 108.8 3,325,812 348,129,192 104.67 106.2 106.0 106.2 96.51 106.3 3,404,582 102.25 8.92%
2025-04-28 0 99.80 99.80 99.85 98.05 101.0 1,453,300 144,111,452 99.162 97.49 97.49 97.54 95.78 98.66 1,487,720 96.867 -0.60%
2025-04-25 0 100.4 100.2 100.4 98.75 104.6 1,567,000 157,773,815 100.69 98.08 97.88 98.08 96.47 102.2 1,604,113 98.356 -2.62%
2025-04-24 0 103.1 103.1 103.2 101.1 105.9 1,433,954 148,261,775 103.39 100.7 100.7 100.8 98.76 103.4 1,467,916 101.00 0.59%
2025-04-23 0 102.5 102.4 102.5 101.5 106.8 1,888,300 196,486,658 104.05 100.1 100.0 100.1 99.15 104.3 1,933,023 101.65 0.10%
2025-04-22 0 102.4 102.1 102.4 97.50 102.9 2,851,098 287,372,731 100.79 100.0 99.74 100.0 95.24 100.5 2,918,624 98.462 4.28%
2025-04-17 0 98.20 98.15 98.20 96.20 101.0 2,561,190 252,505,320 98.589 95.93 95.88 95.93 93.97 98.66 2,621,850 96.308 -1.11%
2025-04-16 0 99.30 99.05 99.30 95.00 103.8 4,085,800 400,241,000 97.959 97.00 96.76 97.00 92.80 101.4 4,182,569 95.693 -4.15%
2025-04-15 0 103.6 103.6 103.9 102.9 110.0 3,222,492 341,807,405 106.07 101.2 101.2 101.5 100.5 107.5 3,298,815 103.62 -3.63%
2025-04-14 0 107.5 107.5 107.8 101.3 108.8 2,786,020 295,363,612 106.02 105.0 105.0 105.3 98.96 106.3 2,852,005 103.56 5.39%
2025-04-11 0 102.0 102.0 102.3 98.00 104.2 2,326,046 236,945,512 101.87 99.64 99.64 99.93 95.73 101.8 2,381,137 99.509 2.93%
2025-04-10 0 99.10 99.00 99.10 98.90 106.6 2,583,542 263,922,395 102.16 96.81 96.71 96.81 96.61 104.1 2,644,731 99.792 0.41%
2025-04-09 0 98.70 98.70 98.95 88.40 100.0 6,035,018 574,542,580 95.202 96.42 96.42 96.66 86.35 97.69 6,177,953 92.999 6.30%
2025-04-08 0 92.85 92.80 92.85 89.50 98.50 4,316,664 402,588,226 93.264 90.70 90.65 90.70 87.43 96.22 4,418,901 91.106 3.22%
2025-04-07 0 89.95 89.70 89.95 87.60 102.0 6,820,720 638,706,144 93.642 87.87 87.62 87.87 85.57 99.64 6,982,264 91.476 -12.92%
2025-04-03 0 103.3 103.3 103.4 99.15 107.9 2,831,900 294,137,370 103.87 100.9 100.9 101.0 96.86 105.4 2,898,972 101.46 1.18%
2025-04-02 0 102.1 102.1 102.3 101.4 115.1 4,769,500 512,686,510 107.49 99.74 99.74 99.93 99.05 112.4 4,882,462 105.01 -6.50%
2025-04-01 0 109.2 109.2 109.4 99.30 111.3 4,951,325 532,173,341 107.48 106.7 106.7 106.9 97.00 108.7 5,068,594 104.99 10.14%
2025-03-31 0 99.15 99.00 99.15 97.20 105.7 3,781,631 374,925,668 99.144 96.86 96.71 96.86 94.95 103.3 3,871,196 96.850 -3.74%
2025-03-28 0 103.0 103.0 103.1 101.3 115.0 8,417,550 894,732,741 106.29 100.6 100.6 100.7 98.96 112.3 8,616,914 103.83 -9.57%
2025-03-27 0 113.9 113.9 114.0 102.7 115.0 5,032,600 558,456,929 110.97 111.3 111.3 111.4 100.3 112.3 5,151,794 108.40 9.00%
2025-03-26 0 104.5 104.5 104.6 98.50 105.0 2,316,092 237,479,459 102.53 102.1 102.1 102.2 96.22 102.6 2,370,947 100.16 6.09%
2025-03-25 0 98.50 98.50 98.70 97.05 103.1 4,472,365 444,080,914 99.294 96.22 96.22 96.42 94.80 100.7 4,578,290 96.997 -5.56%
2025-03-24 0 104.3 104.3 104.4 101.1 108.8 4,136,200 430,559,005 104.10 101.9 101.9 102.0 98.76 106.3 4,234,163 101.69 -3.43%
2025-03-21 0 108.0 108.0 108.1 106.0 117.1 3,733,220 413,780,386 110.84 105.5 105.5 105.6 103.5 114.4 3,821,639 108.27 -3.40%
2025-03-20 0 111.8 111.5 111.8 108.0 114.5 3,019,870 334,594,204 110.80 109.2 108.9 109.2 105.5 111.9 3,091,394 108.23 -1.58%
2025-03-19 0 113.6 113.3 113.6 105.0 114.2 3,673,001 405,501,241 110.40 111.0 110.7 111.0 102.6 111.6 3,759,994 107.85 7.37%
2025-03-18 0 105.8 105.8 106.0 104.8 113.5 4,475,500 484,755,057 108.31 103.4 103.4 103.5 102.4 110.9 4,581,499 105.81 -4.17%
2025-03-17 0 110.4 110.3 110.4 101.0 113.0 4,340,980 465,913,919 107.33 107.8 107.7 107.8 98.66 110.4 4,443,793 104.85 9.31%
2025-03-14 0 101.0 101.0 101.2 97.35 104.2 4,110,552 412,041,775 100.24 98.66 98.66 98.86 95.10 101.8 4,207,908 97.921 -0.20%
2025-03-13 0 101.2 101.0 101.2 96.60 108.7 4,380,830 447,398,586 102.13 98.86 98.66 98.86 94.37 106.2 4,484,587 99.764 -1.36%
2025-03-12 0 102.6 102.6 102.9 99.00 118.0 7,723,076 824,167,644 106.71 100.2 100.2 100.5 96.71 115.3 7,905,992 104.25 -1.63%
2025-03-11 0 104.3 104.3 105.0 89.20 106.8 7,894,500 786,265,385 99.597 101.9 101.9 102.6 87.14 104.3 8,081,476 97.292 13.31%
2025-03-10 0 92.05 92.05 92.10 87.50 98.70 14,968,800 1,385,706,580 92.573 89.92 89.92 89.97 85.48 96.42 15,323,326 90.431 7.91%
2025-03-07 0 85.30 85.30 85.65 81.50 86.95 1,556,300 131,263,674 84.343 83.33 83.33 83.67 79.61 84.94 1,593,160 82.392 1.25%
2025-03-06 0 84.25 84.20 84.25 80.05 85.25 1,920,200 159,916,184 83.281 82.30 82.25 82.30 78.20 83.28 1,965,679 81.354 5.31%
2025-03-05 0 80.00 79.90 80.00 77.40 82.55 2,371,700 189,795,510 80.025 78.15 78.05 78.15 75.61 80.64 2,427,872 78.174 3.29%
2025-03-04 0 77.45 77.45 77.50 77.15 80.20 1,400,900 110,201,864 78.665 75.66 75.66 75.71 75.37 78.34 1,434,079 76.845 -5.55%
2025-03-03 0 82.00 81.85 82.00 75.35 82.00 2,067,628 163,856,864 79.249 80.10 79.96 80.10 73.61 80.10 2,116,598 77.415 8.83%
2025-02-28 0 75.35 75.35 75.40 74.20 79.00 1,221,200 92,351,336 75.623 73.61 73.61 73.66 72.48 77.17 1,250,123 73.874 -3.40%
2025-02-27 0 78.00 78.00 78.10 72.00 79.00 2,126,400 163,746,602 77.007 76.20 76.20 76.29 70.33 77.17 2,176,762 75.225 6.85%
2025-02-26 0 73.00 73.00 73.35 69.55 76.00 3,070,700 221,882,127 72.258 71.31 71.31 71.65 67.94 74.24 3,143,427 70.586 3.11%
2025-02-25 0 70.80 70.70 70.80 68.95 72.10 1,883,600 133,214,567 70.723 69.16 69.06 69.16 67.35 70.43 1,928,212 69.087 -1.67%
2025-02-24 0 72.00 72.00 72.40 70.50 73.00 1,134,300 81,804,152 72.119 70.33 70.33 70.72 68.87 71.31 1,161,165 70.450 -0.83%
2025-02-21 0 72.60 72.35 72.60 72.00 74.70 1,546,480 113,160,020 73.173 70.92 70.68 70.92 70.33 72.97 1,583,107 71.480 -0.27%
2025-02-20 0 72.80 72.80 73.00 72.70 75.00 804,300 58,945,360 73.288 71.12 71.12 71.31 71.02 73.26 823,349 71.592 -1.89%
2025-02-19 0 74.20 73.95 74.20 73.00 77.00 1,168,800 87,889,911 75.197 72.48 72.24 72.48 71.31 75.22 1,196,482 73.457 0.41%
2025-02-18 0 73.90 73.65 73.90 71.05 74.00 1,391,070 101,403,810 72.896 72.19 71.95 72.19 69.41 72.29 1,424,017 71.210 2.78%
2025-02-17 0 71.90 71.90 72.15 71.45 76.80 1,438,300 104,769,145 72.842 70.24 70.24 70.48 69.80 75.02 1,472,365 71.157 -6.01%
2025-02-14 0 76.50 76.45 76.50 72.25 76.60 1,139,700 85,754,526 75.243 74.73 74.68 74.73 70.58 74.83 1,166,693 73.502 5.88%
2025-02-13 0 72.25 72.25 72.30 71.90 74.80 889,800 65,171,282 73.243 70.58 70.58 70.63 70.24 73.07 910,874 71.548 -2.23%
2025-02-12 0 73.90 73.75 73.90 69.45 74.85 1,717,700 124,716,877 72.607 72.19 72.04 72.19 67.84 73.12 1,758,383 70.927 6.41%
2025-02-11 0 69.45 69.45 69.55 69.30 71.85 1,194,700 83,705,812 70.064 67.84 67.84 67.94 67.70 70.19 1,222,996 68.443 -1.84%
2025-02-10 0 70.75 70.65 70.75 69.35 72.05 1,706,200 120,331,110 70.526 69.11 69.02 69.11 67.75 70.38 1,746,610 68.894 -1.80%
2025-02-07 0 72.05 71.75 72.05 68.65 73.85 1,552,722 111,130,534 71.571 70.38 70.09 70.38 67.06 72.14 1,589,497 69.916 3.89%
2025-02-06 0 69.35 69.20 69.35 67.65 71.45 1,880,360 130,491,413 69.397 67.75 67.60 67.75 66.08 69.80 1,924,895 67.791 -1.91%
2025-02-05 0 70.70 70.70 71.00 69.80 74.50 1,912,500 136,116,356 71.172 69.06 69.06 69.36 68.19 72.78 1,957,796 69.525 -3.74%
2025-02-04 0 73.45 73.40 73.45 72.80 77.00 1,398,700 104,365,556 74.616 71.75 71.70 71.75 71.12 75.22 1,431,827 72.890 -1.54%
2025-02-03 0 74.60 74.60 74.65 68.20 76.20 1,413,750 103,570,404 73.259 72.87 72.87 72.92 66.62 74.44 1,447,234 71.564 4.92%
2025-01-28 0 71.10 71.10 71.50 68.80 71.95 671,900 47,174,933 70.211 69.46 69.46 69.85 67.21 70.29 687,813 68.587 0.42%
2025-01-27 0 70.80 70.75 70.80 70.00 73.50 1,071,300 76,514,810 71.422 69.16 69.11 69.16 68.38 71.80 1,096,673 69.770 -2.28%
2025-01-24 0 72.45 72.35 72.45 67.60 73.95 1,047,474 74,879,091 71.485 70.77 70.68 70.77 66.04 72.24 1,072,283 69.831 6.39%
2025-01-23 0 68.10 68.10 68.25 67.30 71.40 1,860,900 128,472,897 69.038 66.52 66.52 66.67 65.74 69.75 1,904,974 67.441 0.15%
2025-01-22 0 68.00 67.80 68.00 66.55 69.50 2,059,300 140,523,922 68.239 66.43 66.23 66.43 65.01 67.89 2,108,073 66.660 0.82%
2025-01-21 0 67.45 67.40 67.45 61.65 67.90 2,232,780 146,230,832 65.493 65.89 65.84 65.89 60.22 66.33 2,285,662 63.977 8.88%
2025-01-20 0 61.95 61.90 61.95 59.00 64.25 2,360,720 146,930,200 62.240 60.52 60.47 60.52 57.63 62.76 2,416,632 60.800 5.00%
2025-01-17 0 59.00 59.00 59.05 57.65 59.60 754,600 44,138,229 58.492 57.63 57.63 57.68 56.32 58.22 772,472 57.139 1.72%
2025-01-16 0 58.00 58.00 58.05 57.45 58.85 936,400 54,220,862 57.904 56.66 56.66 56.71 56.12 57.49 958,578 56.564 -0.43%
2025-01-15 0 58.25 58.05 58.25 56.35 58.70 765,500 44,313,205 57.888 56.90 56.71 56.90 55.05 57.34 783,630 56.549 1.13%
2025-01-14 0 57.60 57.50 57.60 56.60 59.30 1,855,800 107,065,846 57.693 56.27 56.17 56.27 55.29 57.93 1,899,753 56.358 -2.37%
2025-01-13 0 59.00 59.00 59.10 57.75 60.55 1,022,100 60,355,621 59.051 57.63 57.63 57.73 56.41 59.15 1,046,308 57.684 -2.07%
2025-01-10 0 60.25 60.10 60.25 57.40 62.55 2,663,900 159,525,231 59.884 58.86 58.71 58.86 56.07 61.10 2,726,993 58.499 3.61%
2025-01-09 0 58.15 58.05 58.15 55.70 59.30 1,690,400 98,011,795 57.981 56.80 56.71 56.80 54.41 57.93 1,730,436 56.640 3.10%
2025-01-08 0 56.40 56.40 56.60 56.40 59.00 653,600 37,414,811 57.244 55.10 55.10 55.29 55.10 57.63 669,080 55.920 -3.09%
2025-01-07 0 58.20 58.20 58.25 55.90 58.60 1,043,800 60,436,265 57.900 56.85 56.85 56.90 54.61 57.24 1,068,522 56.561 2.28%
2025-01-06 0 56.90 56.90 57.20 56.80 59.70 1,479,800 86,021,427 58.130 55.58 55.58 55.88 55.49 58.32 1,514,848 56.786 -3.56%
2025-01-03 0 59.00 59.00 59.10 56.55 60.20 1,644,296 96,977,912 58.978 57.63 57.63 57.73 55.24 58.81 1,683,240 57.614 2.08%
2025-01-02 0 57.80 57.70 57.80 55.50 58.00 1,290,842 73,282,201 56.771 56.46 56.37 56.46 54.22 56.66 1,321,415 55.457 -0.77%
2024-12-31 0 58.25 58.25 58.90 57.00 59.30 1,114,370 65,068,126 58.390 56.90 56.90 57.54 55.68 57.93 1,140,763 57.039 0.69%
2024-12-30 0 57.85 57.60 57.85 56.05 58.25 531,400 30,633,089 57.646 56.51 56.27 56.51 54.75 56.90 543,986 56.312 1.14%
2024-12-27 0 57.20 56.80 57.20 52.00 58.90 1,971,701 111,709,127 56.656 55.88 55.49 55.88 50.80 57.54 2,018,399 55.345 4.00%
2024-12-24 0 55.00 55.00 55.55 55.00 57.25 597,900 33,531,600 56.082 53.73 53.73 54.26 53.73 55.93 612,061 54.785 -2.57%
2024-12-23 0 56.45 56.45 56.50 55.20 57.60 1,227,001 68,961,525 56.203 55.14 55.14 55.19 53.92 56.27 1,256,062 54.903 0.36%
2024-12-20 0 56.25 56.25 56.40 55.80 60.80 1,794,500 103,989,760 57.949 54.95 54.95 55.10 54.51 59.39 1,837,002 56.608 -5.62%
2024-12-19 0 59.60 59.60 59.70 58.10 61.70 2,506,300 150,080,847 59.881 58.22 58.22 58.32 56.76 60.27 2,565,660 58.496 -2.30%
2024-12-18 0 61.00 61.00 61.20 57.50 61.60 2,955,337 177,276,068 59.985 59.59 59.59 59.78 56.17 60.17 3,025,332 58.597 4.27%
2024-12-17 0 58.50 58.50 58.55 53.50 58.50 2,344,401 132,921,436 56.697 57.15 57.15 57.20 52.26 57.15 2,399,927 55.386 7.04%
2024-12-16 0 54.65 54.65 54.70 53.60 58.50 3,680,450 203,736,496 55.356 53.39 53.39 53.43 52.36 57.15 3,767,619 54.076 -1.71%
2024-12-13 0 55.60 55.60 55.80 55.00 60.60 5,795,460 337,426,562 58.223 54.31 54.31 54.51 53.73 59.20 5,932,722 56.876 -4.14%
2024-12-12 0 58.00 57.75 58.00 50.50 58.65 7,478,290 408,973,799 54.688 56.66 56.41 56.66 49.33 57.29 7,655,408 53.423 11.65%
2024-12-11 0 51.95 51.95 52.05 51.15 54.95 5,932,282 312,572,852 52.690 50.75 50.75 50.85 49.97 53.68 6,072,784 51.471 -1.24%
2024-12-10 0 52.60 52.55 52.60 47.65 57.20 83,646,270 4,111,226,759 49.150 51.38 51.33 51.38 46.55 55.88 85,627,375 48.013

Webb-site Database - Powered By Linux Group

Back to top