AUNTEA JENNY (SHANGHAI) INDUSTRIAL CO., LTD.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02589 | 2025-05-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 0 | 131.0 | 131.0 | 132.9 | 126.0 | 138.5 | 19,320 | 2,547,699 | 131.87 | 131.0 | 131.0 | 132.9 | 126.0 | 138.5 | 19,320 | 131.87 | -2.13% |
| 2026-06-25 | 0 | 135.0 | 134.7 | 135.0 | 135.0 | 138.3 | 8,340 | 1,134,678 | 136.05 | 133.8 | 133.6 | 133.8 | 133.8 | 137.1 | 8,412 | 134.89 | -3.36% |
| 2026-06-24 | 0 | 139.7 | 137.1 | 139.7 | 132.5 | 140.3 | 29,490 | 4,030,761 | 136.68 | 138.5 | 135.9 | 138.5 | 131.4 | 139.1 | 29,743 | 135.52 | 0.29% |
| 2026-06-23 | 0 | 139.3 | 136.8 | 139.3 | 130.6 | 139.5 | 28,170 | 3,823,047 | 135.71 | 138.1 | 135.6 | 138.1 | 129.5 | 138.3 | 28,412 | 134.56 | 1.98% |
| 2026-06-22 | 0 | 136.6 | 136.6 | 139.0 | 128.0 | 141.0 | 59,700 | 7,878,153 | 131.96 | 135.4 | 135.4 | 137.8 | 126.9 | 139.8 | 60,213 | 130.84 | -3.12% |
| 2026-06-18 | 0 | 141.0 | 139.5 | 141.0 | 138.1 | 149.9 | 45,270 | 6,496,215 | 143.50 | 139.8 | 138.3 | 139.8 | 136.9 | 148.6 | 45,659 | 142.28 | -4.60% |
| 2026-06-17 | 0 | 147.8 | 147.8 | 148.2 | 146.0 | 150.4 | 25,920 | 3,813,084 | 147.11 | 146.5 | 146.5 | 146.9 | 144.8 | 149.1 | 26,143 | 145.86 | -2.05% |
| 2026-06-16 | 0 | 150.9 | 150.0 | 150.9 | 146.5 | 151.0 | 36,810 | 5,490,570 | 149.16 | 149.6 | 148.7 | 149.6 | 145.3 | 149.7 | 37,126 | 147.89 | -0.72% |
| 2026-06-15 | 0 | 152.0 | 150.6 | 152.0 | 145.6 | 152.5 | 79,890 | 11,928,921 | 149.32 | 150.7 | 149.3 | 150.7 | 144.4 | 151.2 | 80,576 | 148.04 | -0.07% |
| 2026-06-12 | 0 | 152.1 | 151.4 | 152.1 | 147.4 | 156.0 | 45,990 | 6,980,148 | 151.78 | 150.8 | 150.1 | 150.8 | 146.1 | 154.7 | 46,385 | 150.48 | 2.49% |
| 2026-06-11 | 0 | 148.4 | 148.2 | 148.4 | 145.0 | 156.9 | 66,930 | 9,976,968 | 149.07 | 147.1 | 146.9 | 147.1 | 143.8 | 155.6 | 67,505 | 147.80 | -3.32% |
| 2026-06-10 | 0 | 153.5 | 151.7 | 153.5 | 150.0 | 176.9 | 121,080 | 19,772,768 | 163.30 | 152.2 | 150.4 | 152.2 | 148.7 | 175.4 | 122,120 | 161.91 | -10.65% |
| 2026-06-09 | 0 | 171.8 | 169.9 | 171.8 | 151.0 | 176.0 | 231,340 | 38,768,755 | 167.58 | 170.3 | 168.5 | 170.3 | 149.7 | 174.5 | 233,328 | 166.16 | 9.99% |
| 2026-06-08 | 0 | 156.2 | 156.2 | 157.0 | 149.6 | 168.0 | 131,100 | 20,982,798 | 160.05 | 154.9 | 154.9 | 155.7 | 148.3 | 166.6 | 132,227 | 158.69 | 0.13% |
| 2026-06-05 | 0 | 156.0 | 150.0 | 156.0 | 144.0 | 156.2 | 124,650 | 19,060,317 | 152.91 | 154.7 | 148.7 | 154.7 | 142.8 | 154.9 | 125,721 | 151.61 | 3.11% |
| 2026-06-04 | 0 | 151.3 | 148.4 | 151.3 | 140.1 | 151.3 | 50,517 | 7,357,845 | 145.65 | 150.0 | 147.1 | 150.0 | 138.9 | 150.0 | 50,951 | 144.41 | 4.34% |
| 2026-06-03 | 0 | 145.0 | 140.6 | 145.0 | 139.5 | 146.0 | 46,803 | 6,641,916 | 141.91 | 143.8 | 139.4 | 143.8 | 138.3 | 144.8 | 47,205 | 140.70 | -0.55% |
| 2026-06-02 | 0 | 145.8 | 145.7 | 145.8 | 138.0 | 146.9 | 77,010 | 10,991,867 | 142.73 | 144.6 | 144.5 | 144.6 | 136.8 | 145.6 | 77,672 | 141.52 | -0.88% |
| 2026-06-01 | 0 | 147.1 | 146.0 | 147.1 | 141.3 | 148.0 | 47,010 | 6,853,899 | 145.80 | 145.8 | 144.8 | 145.8 | 140.1 | 146.7 | 47,414 | 144.55 | 0.68% |
| 2026-05-29 | 0 | 146.1 | 145.5 | 146.1 | 140.3 | 150.0 | 61,290 | 8,843,637 | 144.29 | 144.9 | 144.3 | 144.9 | 139.1 | 148.7 | 61,817 | 143.06 | -1.28% |
| 2026-05-28 | 0 | 148.0 | 148.0 | 149.0 | 144.1 | 150.9 | 29,520 | 4,355,907 | 147.56 | 146.7 | 146.7 | 147.7 | 142.9 | 149.6 | 29,774 | 146.30 | -1.99% |
| 2026-05-27 | 0 | 151.0 | 148.8 | 151.0 | 146.4 | 155.6 | 69,780 | 10,578,249 | 151.59 | 149.7 | 147.5 | 149.7 | 145.2 | 154.3 | 70,380 | 150.30 | -2.89% |
| 2026-05-26 | 0 | 155.5 | 154.6 | 155.5 | 151.0 | 159.0 | 53,910 | 8,353,185 | 154.95 | 154.2 | 153.3 | 154.2 | 149.7 | 157.6 | 54,373 | 153.63 | 0.32% |
| 2026-05-22 | 0 | 155.0 | 155.0 | 156.0 | 151.5 | 160.9 | 35,700 | 5,551,677 | 155.51 | 153.7 | 153.7 | 154.7 | 150.2 | 159.5 | 36,007 | 154.18 | -2.76% |
| 2026-05-21 | 0 | 159.4 | 159.4 | 161.4 | 150.5 | 165.8 | 136,110 | 21,588,630 | 158.61 | 158.0 | 158.0 | 160.0 | 149.2 | 164.4 | 137,280 | 157.26 | 3.98% |
| 2026-05-20 | 0 | 153.3 | 151.4 | 153.3 | 149.6 | 156.2 | 86,910 | 13,155,720 | 151.37 | 152.0 | 150.1 | 152.0 | 148.3 | 154.9 | 87,657 | 150.08 | -1.86% |
| 2026-05-19 | 0 | 156.2 | 156.0 | 156.2 | 151.8 | 161.0 | 51,810 | 8,054,694 | 155.47 | 154.9 | 154.7 | 154.9 | 150.5 | 159.6 | 52,255 | 154.14 | -1.45% |
| 2026-05-18 | 0 | 158.5 | 158.0 | 158.6 | 150.1 | 162.5 | 93,152 | 14,532,861 | 156.01 | 157.1 | 156.7 | 157.2 | 148.8 | 161.1 | 93,952 | 154.68 | 1.60% |
| 2026-05-15 | 0 | 156.0 | 155.4 | 156.0 | 144.0 | 156.6 | 130,890 | 19,897,084 | 152.01 | 154.7 | 154.1 | 154.7 | 142.8 | 155.3 | 132,015 | 150.72 | 4.70% |
| 2026-05-14 | 0 | 149.0 | 149.0 | 149.4 | 141.1 | 160.0 | 182,940 | 27,313,443 | 149.30 | 147.7 | 147.7 | 148.1 | 139.9 | 158.6 | 184,512 | 148.03 | -5.76% |
| 2026-05-13 | 0 | 158.1 | 156.4 | 158.1 | 144.5 | 165.8 | 359,320 | 56,335,456 | 156.78 | 156.8 | 155.1 | 156.8 | 143.3 | 164.4 | 362,408 | 155.45 | 4.63% |
| 2026-05-12 | 0 | 151.1 | 151.1 | 151.2 | 143.5 | 160.0 | 84,600 | 12,706,320 | 150.19 | 149.8 | 149.8 | 149.9 | 142.3 | 158.6 | 85,327 | 148.91 | -2.39% |
| 2026-05-11 | 0 | 154.8 | 154.8 | 154.9 | 143.0 | 156.2 | 177,560 | 26,809,039 | 150.99 | 153.5 | 153.5 | 153.6 | 141.8 | 154.9 | 179,086 | 149.70 | 4.88% |
| 2026-05-08 | 0 | 147.6 | 147.0 | 147.6 | 145.3 | 154.0 | 134,220 | 19,846,830 | 147.87 | 146.3 | 145.7 | 146.3 | 144.1 | 152.7 | 135,373 | 146.61 | -2.25% |
| 2026-05-07 | 0 | 151.0 | 151.0 | 151.5 | 149.3 | 163.7 | 274,890 | 42,787,056 | 155.65 | 149.7 | 149.7 | 150.2 | 148.0 | 162.3 | 277,252 | 154.33 | -3.08% |
| 2026-05-06 | 0 | 155.8 | 155.8 | 156.0 | 149.6 | 163.1 | 265,440 | 41,454,657 | 156.17 | 154.5 | 154.5 | 154.7 | 148.3 | 161.7 | 267,721 | 154.84 | -4.65% |
| 2026-05-05 | 0 | 163.4 | 163.4 | 163.5 | 159.0 | 167.5 | 22,320 | 3,647,040 | 163.40 | 162.0 | 162.0 | 162.1 | 157.6 | 166.1 | 22,512 | 162.01 | -0.97% |
| 2026-05-04 | 0 | 165.0 | 164.5 | 165.0 | 152.0 | 166.0 | 63,750 | 10,281,589 | 161.28 | 163.6 | 163.1 | 163.6 | 150.7 | 164.6 | 64,298 | 159.91 | 5.10% |
| 2026-04-30 | 0 | 157.0 | 156.9 | 157.0 | 153.9 | 170.8 | 709,110 | 115,305,689 | 162.61 | 155.7 | 155.6 | 155.7 | 152.6 | 169.3 | 715,203 | 161.22 | 2.08% |
| 2026-04-29 | 0 | 153.8 | 153.7 | 153.8 | 143.1 | 155.6 | 715,080 | 106,976,532 | 149.60 | 152.5 | 152.4 | 152.5 | 141.9 | 154.3 | 721,224 | 148.33 | 7.55% |
| 2026-04-28 | 0 | 143.0 | 142.8 | 143.0 | 136.0 | 155.2 | 799,986 | 115,483,438 | 144.36 | 141.8 | 141.6 | 141.8 | 134.8 | 153.9 | 806,860 | 143.13 | 0.35% |
| 2026-04-27 | 0 | 142.5 | 142.5 | 143.0 | 125.3 | 146.8 | 973,254 | 132,875,770 | 136.53 | 141.3 | 141.3 | 141.8 | 124.2 | 145.5 | 981,617 | 135.36 | 3.26% |
| 2026-04-24 | 0 | 138.0 | 138.0 | 138.1 | 136.2 | 163.3 | 1,615,093 | 246,882,566 | 152.86 | 136.8 | 136.8 | 136.9 | 135.0 | 161.9 | 1,628,971 | 151.56 | -6.76% |
| 2026-04-23 | 0 | 148.0 | 147.9 | 148.0 | 125.4 | 156.0 | 2,092,600 | 295,236,227 | 141.09 | 146.7 | 146.6 | 146.7 | 124.3 | 154.7 | 2,110,581 | 139.88 | 12.12% |
| 2026-04-22 | 0 | 132.0 | 132.0 | 132.1 | 111.0 | 140.0 | 2,394,660 | 311,863,390 | 130.23 | 130.9 | 130.9 | 131.0 | 110.1 | 138.8 | 2,415,237 | 129.12 | 13.89% |
| 2026-04-21 | 0 | 115.9 | 115.5 | 115.9 | 101.0 | 121.0 | 1,849,486 | 210,058,900 | 113.58 | 114.9 | 114.5 | 114.9 | 100.1 | 120.0 | 1,865,378 | 112.61 | 14.87% |
| 2026-04-20 | 0 | 100.9 | 100.8 | 100.9 | 92.10 | 106.7 | 625,410 | 62,708,940 | 100.27 | 100.0 | 99.94 | 100.0 | 91.32 | 105.8 | 630,784 | 99.414 | 8.79% |
| 2026-04-17 | 0 | 92.75 | 92.75 | 93.00 | 86.70 | 96.65 | 598,344 | 55,277,925 | 92.385 | 91.96 | 91.96 | 92.21 | 85.96 | 95.83 | 603,485 | 91.598 | 3.98% |
| 2026-04-16 | 0 | 89.20 | 89.20 | 89.30 | 78.45 | 90.05 | 643,870 | 55,632,822 | 86.404 | 88.44 | 88.44 | 88.54 | 77.78 | 89.28 | 649,403 | 85.668 | 13.70% |
| 2026-04-15 | 0 | 78.45 | 78.45 | 78.85 | 78.35 | 80.90 | 43,230 | 3,433,434 | 79.423 | 77.78 | 77.78 | 78.18 | 77.68 | 80.21 | 43,601 | 78.746 | -1.75% |
| 2026-04-14 | 0 | 79.85 | 79.85 | 80.00 | 74.35 | 84.90 | 404,250 | 32,274,034 | 79.837 | 79.17 | 79.17 | 79.32 | 73.72 | 84.18 | 407,724 | 79.157 | 7.47% |
| 2026-04-13 | 0 | 74.30 | 74.05 | 74.30 | 74.10 | 75.30 | 18,600 | 1,385,320 | 74.480 | 73.67 | 73.42 | 73.67 | 73.47 | 74.66 | 18,760 | 73.845 | -0.60% |
| 2026-04-10 | 0 | 74.75 | 74.60 | 74.90 | 74.40 | 76.00 | 31,050 | 2,324,680 | 74.869 | 74.11 | 73.96 | 74.26 | 73.77 | 75.35 | 31,317 | 74.231 | -0.93% |
| 2026-04-09 | 0 | 75.45 | 75.40 | 75.45 | 75.00 | 77.45 | 42,750 | 3,258,715 | 76.227 | 74.81 | 74.76 | 74.81 | 74.36 | 76.79 | 43,117 | 75.578 | -1.69% |
| 2026-04-08 | 0 | 76.75 | 76.40 | 76.75 | 74.25 | 77.45 | 69,390 | 5,309,472 | 76.516 | 76.10 | 75.75 | 76.10 | 73.62 | 76.79 | 69,986 | 75.865 | 0.85% |
| 2026-04-02 | 0 | 76.10 | 75.65 | 76.10 | 74.25 | 78.35 | 38,820 | 2,949,922 | 75.990 | 75.45 | 75.01 | 75.45 | 73.62 | 77.68 | 39,154 | 75.342 | 0.13% |
| 2026-04-01 | 0 | 76.00 | 75.65 | 76.00 | 75.00 | 77.15 | 833,640 | 58,390,461 | 70.043 | 75.35 | 75.01 | 75.35 | 74.36 | 76.49 | 840,803 | 69.446 | 2.70% |
| 2026-03-31 | 0 | 74.00 | 73.95 | 74.00 | 74.00 | 75.20 | 24,120 | 1,791,823 | 74.288 | 73.37 | 73.32 | 73.37 | 73.37 | 74.56 | 24,327 | 73.655 | -1.00% |
| 2026-03-30 | 0 | 74.75 | 74.70 | 74.75 | 74.70 | 76.55 | 16,170 | 1,214,341 | 75.098 | 74.11 | 74.06 | 74.11 | 74.06 | 75.90 | 16,309 | 74.459 | -2.35% |
| 2026-03-27 | 0 | 76.55 | 76.30 | 76.55 | 75.25 | 78.80 | 28,860 | 2,216,749 | 76.810 | 75.90 | 75.65 | 75.90 | 74.61 | 78.13 | 29,108 | 76.156 | 0.72% |
| 2026-03-26 | 0 | 76.00 | 75.00 | 76.00 | 73.65 | 77.60 | 26,850 | 2,023,693 | 75.370 | 75.35 | 74.36 | 75.35 | 73.02 | 76.94 | 27,081 | 74.728 | -2.50% |
| 2026-03-25 | 0 | 77.95 | 77.60 | 77.95 | 76.90 | 80.40 | 48,930 | 3,838,897 | 78.457 | 77.29 | 76.94 | 77.29 | 76.24 | 79.72 | 49,350 | 77.789 | 0.32% |
| 2026-03-24 | 0 | 77.70 | 77.60 | 77.70 | 74.45 | 78.30 | 38,368 | 2,956,107 | 77.046 | 77.04 | 76.94 | 77.04 | 73.82 | 77.63 | 38,698 | 76.390 | 3.67% |
| 2026-03-23 | 0 | 74.95 | 74.50 | 74.95 | 74.95 | 76.85 | 27,390 | 2,062,435 | 75.299 | 74.31 | 73.87 | 74.31 | 74.31 | 76.20 | 27,625 | 74.657 | -2.47% |
| 2026-03-20 | 0 | 76.85 | 76.85 | 77.25 | 76.50 | 80.00 | 25,440 | 1,975,860 | 77.668 | 76.20 | 76.20 | 76.59 | 75.85 | 79.32 | 25,659 | 77.006 | -2.04% |
| 2026-03-19 | 0 | 78.45 | 77.70 | 78.50 | 77.40 | 78.95 | 25,890 | 2,017,000 | 77.907 | 77.78 | 77.04 | 77.83 | 76.74 | 78.28 | 26,112 | 77.243 | -0.82% |
| 2026-03-18 | 0 | 79.10 | 79.10 | 79.65 | 78.00 | 81.90 | 41,520 | 3,294,550 | 79.349 | 78.43 | 78.43 | 78.97 | 77.34 | 81.20 | 41,877 | 78.672 | -0.63% |
| 2026-03-17 | 0 | 79.60 | 79.40 | 79.60 | 78.75 | 81.35 | 79,710 | 6,369,967 | 79.914 | 78.92 | 78.72 | 78.92 | 78.08 | 80.66 | 80,395 | 79.233 | -0.87% |
| 2026-03-16 | 0 | 80.30 | 79.90 | 80.30 | 78.50 | 82.90 | 213,810 | 17,244,916 | 80.655 | 79.62 | 79.22 | 79.62 | 77.83 | 82.19 | 215,647 | 79.968 | 2.49% |
| 2026-03-13 | 0 | 78.35 | 78.35 | 78.40 | 74.40 | 86.40 | 397,560 | 32,090,419 | 80.718 | 77.68 | 77.68 | 77.73 | 73.77 | 85.66 | 400,976 | 80.031 | 3.77% |
| 2026-03-12 | 0 | 75.50 | 75.50 | 75.55 | 75.00 | 78.35 | 18,720 | 1,409,557 | 75.297 | 74.86 | 74.86 | 74.91 | 74.36 | 77.68 | 18,881 | 74.655 | -0.72% |
| 2026-03-11 | 0 | 76.05 | 75.85 | 76.05 | 75.60 | 78.70 | 44,460 | 3,429,058 | 77.127 | 75.40 | 75.20 | 75.40 | 74.96 | 78.03 | 44,842 | 76.470 | -0.20% |
| 2026-03-10 | 0 | 76.20 | 76.05 | 76.20 | 75.10 | 76.20 | 58,530 | 4,434,846 | 75.771 | 75.55 | 75.40 | 75.55 | 74.46 | 75.55 | 59,033 | 75.125 | 2.01% |
| 2026-03-09 | 0 | 74.70 | 74.30 | 74.70 | 73.50 | 76.40 | 26,250 | 1,952,664 | 74.387 | 74.06 | 73.67 | 74.06 | 72.87 | 75.75 | 26,476 | 73.753 | -1.58% |
| 2026-03-06 | 0 | 75.90 | 75.65 | 75.90 | 74.25 | 76.70 | 40,020 | 3,039,877 | 75.959 | 75.25 | 75.01 | 75.25 | 73.62 | 76.05 | 40,364 | 75.312 | 1.07% |
| 2026-03-05 | 0 | 75.10 | 75.10 | 75.15 | 74.45 | 77.95 | 38,760 | 2,951,532 | 76.149 | 74.46 | 74.46 | 74.51 | 73.82 | 77.29 | 39,093 | 75.500 | 0.67% |
| 2026-03-04 | 0 | 74.60 | 74.55 | 74.60 | 73.95 | 78.75 | 35,760 | 2,683,789 | 75.050 | 73.96 | 73.91 | 73.96 | 73.32 | 78.08 | 36,067 | 74.411 | -1.58% |
| 2026-03-03 | 0 | 75.80 | 75.80 | 76.30 | 75.80 | 82.00 | 83,280 | 6,415,119 | 77.031 | 75.15 | 75.15 | 75.65 | 75.15 | 81.30 | 83,996 | 76.374 | -5.43% |
| 2026-03-02 | 0 | 80.15 | 80.10 | 80.15 | 80.00 | 83.80 | 61,980 | 5,010,645 | 80.843 | 79.47 | 79.42 | 79.47 | 79.32 | 83.09 | 62,513 | 80.154 | -4.64% |
| 2026-02-27 | 0 | 84.05 | 84.00 | 84.05 | 83.90 | 85.20 | 21,060 | 1,771,627 | 84.123 | 83.33 | 83.28 | 83.33 | 83.19 | 84.47 | 21,241 | 83.406 | -0.47% |
| 2026-02-26 | 0 | 84.45 | 84.20 | 84.65 | 84.20 | 86.95 | 23,100 | 1,959,796 | 84.840 | 83.73 | 83.48 | 83.93 | 83.48 | 86.21 | 23,298 | 84.117 | -1.40% |
| 2026-02-25 | 0 | 85.65 | 85.55 | 85.65 | 85.00 | 87.00 | 34,590 | 2,955,216 | 85.436 | 84.92 | 84.82 | 84.92 | 84.28 | 86.26 | 34,887 | 84.708 | 0.59% |
| 2026-02-24 | 0 | 85.15 | 85.05 | 85.15 | 84.80 | 88.00 | 60,210 | 5,127,921 | 85.167 | 84.42 | 84.33 | 84.42 | 84.08 | 87.25 | 60,727 | 84.442 | -2.69% |
| 2026-02-23 | 0 | 87.50 | 85.50 | 87.50 | 83.90 | 87.55 | 6,000 | 516,058 | 86.010 | 86.75 | 84.77 | 86.75 | 83.19 | 86.80 | 6,052 | 85.277 | 1.86% |
| 2026-02-20 | 0 | 85.90 | 85.45 | 85.90 | 85.40 | 86.00 | 2,040 | 174,807 | 85.690 | 85.17 | 84.72 | 85.17 | 84.67 | 85.27 | 2,058 | 84.960 | -1.21% |
| 2026-02-16 | 0 | 86.95 | 86.15 | 86.95 | 85.85 | 87.80 | 2,100 | 181,770 | 86.557 | 86.21 | 85.42 | 86.21 | 85.12 | 87.05 | 2,118 | 85.820 | 1.28% |
| 2026-02-13 | 0 | 85.85 | 85.80 | 85.85 | 85.00 | 86.45 | 28,440 | 2,435,323 | 85.630 | 85.12 | 85.07 | 85.12 | 84.28 | 85.71 | 28,684 | 84.901 | 0.06% |
| 2026-02-12 | 0 | 85.80 | 85.80 | 85.85 | 85.30 | 87.85 | 68,370 | 5,894,016 | 86.208 | 85.07 | 85.07 | 85.12 | 84.57 | 87.10 | 68,957 | 85.473 | -2.00% |
| 2026-02-11 | 0 | 87.55 | 87.10 | 87.65 | 86.55 | 88.30 | 79,350 | 6,919,944 | 87.208 | 86.80 | 86.36 | 86.90 | 85.81 | 87.55 | 80,032 | 86.465 | 0.11% |
| 2026-02-10 | 0 | 87.45 | 87.30 | 87.45 | 87.15 | 88.75 | 74,520 | 6,525,423 | 87.566 | 86.70 | 86.56 | 86.70 | 86.41 | 87.99 | 75,160 | 86.820 | -0.68% |
| 2026-02-09 | 0 | 88.05 | 88.00 | 88.05 | 87.00 | 90.80 | 68,640 | 6,047,955 | 88.111 | 87.30 | 87.25 | 87.30 | 86.26 | 90.03 | 69,230 | 87.361 | 0.51% |
| 2026-02-06 | 0 | 87.60 | 87.40 | 87.60 | 86.10 | 91.80 | 323,610 | 28,834,084 | 89.101 | 86.85 | 86.66 | 86.85 | 85.37 | 91.02 | 326,391 | 88.342 | 1.15% |
| 2026-02-05 | 0 | 86.60 | 86.55 | 86.60 | 85.25 | 92.30 | 196,980 | 17,375,326 | 88.209 | 85.86 | 85.81 | 85.86 | 84.52 | 91.51 | 198,673 | 87.457 | 1.11% |
| 2026-02-04 | 0 | 85.65 | 85.50 | 85.65 | 84.00 | 87.65 | 49,080 | 4,198,408 | 85.542 | 84.92 | 84.77 | 84.92 | 83.28 | 86.90 | 49,502 | 84.813 | 0.65% |
| 2026-02-03 | 0 | 85.10 | 85.10 | 85.35 | 84.80 | 86.95 | 53,790 | 4,583,673 | 85.214 | 84.37 | 84.37 | 84.62 | 84.08 | 86.21 | 54,252 | 84.488 | -1.22% |
| 2026-02-02 | 0 | 86.15 | 85.85 | 86.15 | 85.20 | 88.15 | 50,460 | 4,363,182 | 86.468 | 85.42 | 85.12 | 85.42 | 84.47 | 87.40 | 50,894 | 85.731 | -0.46% |
| 2026-01-30 | 0 | 86.55 | 86.50 | 86.55 | 86.30 | 91.00 | 124,590 | 10,970,296 | 88.051 | 85.81 | 85.76 | 85.81 | 85.56 | 90.22 | 125,661 | 87.301 | -3.03% |
| 2026-01-29 | 0 | 89.25 | 89.25 | 89.30 | 85.45 | 89.25 | 215,860 | 18,953,947 | 87.807 | 88.49 | 88.49 | 88.54 | 84.72 | 88.49 | 217,715 | 87.059 | 3.54% |
| 2026-01-28 | 0 | 86.20 | 86.20 | 86.55 | 85.90 | 87.90 | 141,330 | 12,218,136 | 86.451 | 85.47 | 85.47 | 85.81 | 85.17 | 87.15 | 142,544 | 85.715 | -1.09% |
| 2026-01-27 | 0 | 87.15 | 87.10 | 87.15 | 86.60 | 89.20 | 122,190 | 10,645,492 | 87.122 | 86.41 | 86.36 | 86.41 | 85.86 | 88.44 | 123,240 | 86.380 | -1.47% |
| 2026-01-26 | 0 | 88.45 | 88.45 | 88.85 | 88.40 | 91.45 | 122,730 | 10,909,758 | 88.892 | 87.70 | 87.70 | 88.09 | 87.65 | 90.67 | 123,785 | 88.135 | -2.16% |
| 2026-01-23 | 0 | 90.40 | 90.40 | 90.85 | 90.20 | 92.90 | 210,180 | 19,131,985 | 91.027 | 89.63 | 89.63 | 90.08 | 89.43 | 92.11 | 211,986 | 90.251 | -1.74% |
| 2026-01-22 | 0 | 92.00 | 92.00 | 92.20 | 90.20 | 94.45 | 188,520 | 17,254,707 | 91.527 | 91.22 | 91.22 | 91.41 | 89.43 | 93.65 | 190,140 | 90.747 | -1.45% |
| 2026-01-21 | 0 | 93.35 | 93.35 | 93.40 | 91.60 | 102.0 | 557,670 | 52,390,059 | 93.945 | 92.55 | 92.55 | 92.60 | 90.82 | 101.1 | 562,462 | 93.144 | -4.70% |
| 2026-01-20 | 0 | 97.95 | 97.95 | 98.00 | 89.15 | 100.7 | 1,123,762 | 108,377,308 | 96.442 | 97.12 | 97.12 | 97.17 | 88.39 | 99.84 | 1,133,418 | 95.620 | 9.87% |
| 2026-01-19 | 0 | 89.15 | 89.15 | 89.65 | 88.35 | 92.85 | 296,190 | 26,815,384 | 90.534 | 88.39 | 88.39 | 88.89 | 87.60 | 92.06 | 298,735 | 89.763 | 2.24% |
| 2026-01-16 | 0 | 87.20 | 87.15 | 87.20 | 87.00 | 92.45 | 130,200 | 11,538,417 | 88.621 | 86.46 | 86.41 | 86.46 | 86.26 | 91.66 | 131,319 | 87.866 | -2.57% |
| 2026-01-15 | 0 | 89.50 | 89.50 | 90.00 | 88.65 | 95.00 | 289,620 | 26,323,362 | 90.889 | 88.74 | 88.74 | 89.23 | 87.89 | 94.19 | 292,109 | 90.115 | 0.45% |
| 2026-01-14 | 0 | 89.10 | 89.10 | 89.20 | 87.50 | 91.10 | 225,300 | 20,100,271 | 89.216 | 88.34 | 88.34 | 88.44 | 86.75 | 90.32 | 227,236 | 88.456 | 1.71% |
| 2026-01-13 | 0 | 87.60 | 87.55 | 87.80 | 87.20 | 88.75 | 101,850 | 8,954,029 | 87.914 | 86.85 | 86.80 | 87.05 | 86.46 | 87.99 | 102,725 | 87.165 | -0.68% |
| 2026-01-09 | 0 | 88.20 | 88.20 | 88.25 | 85.75 | 92.35 | 246,960 | 22,104,641 | 89.507 | 87.45 | 87.45 | 87.50 | 85.02 | 91.56 | 249,082 | 88.744 | 2.44% |
| 2026-01-08 | 0 | 86.10 | 86.10 | 86.65 | 85.50 | 89.15 | 85,500 | 7,384,722 | 86.371 | 85.37 | 85.37 | 85.91 | 84.77 | 88.39 | 86,235 | 85.635 | -1.37% |
| 2026-01-07 | 0 | 87.30 | 87.30 | 88.10 | 87.10 | 90.45 | 89,430 | 7,898,892 | 88.325 | 86.56 | 86.56 | 87.35 | 86.36 | 89.68 | 90,198 | 87.572 | -2.89% |
| 2026-01-06 | 0 | 89.90 | 89.85 | 90.00 | 87.45 | 93.05 | 220,352 | 19,785,263 | 89.789 | 89.13 | 89.08 | 89.23 | 86.70 | 92.26 | 222,245 | 89.024 | 2.16% |
| 2026-01-05 | 0 | 88.00 | 87.75 | 88.00 | 83.60 | 88.45 | 125,438 | 10,879,997 | 86.736 | 87.25 | 87.00 | 87.25 | 82.89 | 87.70 | 126,516 | 85.997 | 2.80% |
| 2025-12-31 | 0 | 85.60 | 85.25 | 85.60 | 84.80 | 87.00 | 36,990 | 3,172,852 | 85.776 | 84.87 | 84.52 | 84.87 | 84.08 | 86.26 | 37,308 | 85.045 | -0.35% |
| 2025-12-30 | 0 | 85.90 | 85.80 | 85.90 | 85.25 | 88.85 | 140,070 | 12,122,418 | 86.545 | 85.17 | 85.07 | 85.17 | 84.52 | 88.09 | 141,274 | 85.808 | -2.44% |
| 2025-12-29 | 0 | 88.05 | 88.05 | 88.40 | 88.00 | 90.80 | 81,030 | 7,248,612 | 89.456 | 87.30 | 87.30 | 87.65 | 87.25 | 90.03 | 81,726 | 88.694 | -0.79% |
| 2025-12-24 | 0 | 88.75 | 88.60 | 88.75 | 88.40 | 90.05 | 50,820 | 4,526,490 | 89.069 | 87.99 | 87.85 | 87.99 | 87.65 | 89.28 | 51,257 | 88.310 | -0.78% |
| 2025-12-23 | 0 | 89.45 | 89.45 | 89.90 | 89.45 | 94.50 | 168,960 | 15,290,761 | 90.499 | 88.69 | 88.69 | 89.13 | 88.69 | 93.69 | 170,412 | 89.728 | -3.51% |
| 2025-12-22 | 0 | 92.70 | 92.70 | 93.00 | 90.90 | 95.00 | 216,930 | 20,261,382 | 93.401 | 91.91 | 91.91 | 92.21 | 90.13 | 94.19 | 218,794 | 92.605 | 1.20% |
| 2025-12-19 | 0 | 91.60 | 91.60 | 92.00 | 91.40 | 96.10 | 251,010 | 23,420,860 | 93.307 | 90.82 | 90.82 | 91.22 | 90.62 | 95.28 | 253,167 | 92.512 | -2.76% |
| 2025-12-18 | 0 | 94.20 | 94.20 | 94.35 | 90.20 | 99.20 | 542,750 | 51,531,257 | 94.945 | 93.40 | 93.40 | 93.55 | 89.43 | 98.35 | 547,414 | 94.136 | 1.89% |
| 2025-12-17 | 0 | 92.45 | 92.40 | 92.45 | 92.00 | 99.75 | 482,250 | 45,565,579 | 94.485 | 91.66 | 91.61 | 91.66 | 91.22 | 98.90 | 486,394 | 93.680 | -4.10% |
| 2025-12-16 | 0 | 96.40 | 96.40 | 96.45 | 93.05 | 106.0 | 1,095,950 | 110,592,074 | 100.91 | 95.58 | 95.58 | 95.63 | 92.26 | 105.1 | 1,105,367 | 100.05 | 0.42% |
| 2025-12-15 | 0 | 96.00 | 95.95 | 96.00 | 87.85 | 103.0 | 1,375,470 | 134,232,418 | 97.590 | 95.18 | 95.13 | 95.18 | 87.10 | 102.1 | 1,387,289 | 96.759 | 9.28% |
| 2025-12-12 | 0 | 87.85 | 87.25 | 87.85 | 83.80 | 89.05 | 175,200 | 15,326,154 | 87.478 | 87.10 | 86.51 | 87.10 | 83.09 | 88.29 | 176,705 | 86.733 | 2.08% |
| 2025-12-11 | 0 | 86.80 | 86.80 | 86.85 | 86.60 | 91.90 | 180,060 | 15,911,110 | 88.366 | 85.32 | 85.32 | 85.37 | 85.13 | 90.34 | 183,177 | 86.862 | -4.62% |
| 2025-12-10 | 0 | 91.00 | 90.40 | 91.00 | 89.90 | 95.00 | 146,040 | 13,504,116 | 92.469 | 89.45 | 88.86 | 89.45 | 88.37 | 93.38 | 148,568 | 90.895 | -1.83% |
| 2025-12-09 | 0 | 92.70 | 92.70 | 92.90 | 91.60 | 94.00 | 64,080 | 5,937,294 | 92.654 | 91.12 | 91.12 | 91.32 | 90.04 | 92.40 | 65,189 | 91.078 | -0.11% |
| 2025-12-08 | 0 | 92.80 | 92.80 | 93.45 | 92.50 | 98.00 | 108,570 | 10,162,371 | 93.602 | 91.22 | 91.22 | 91.86 | 90.93 | 96.33 | 110,449 | 92.009 | -2.83% |
| 2025-12-05 | 0 | 95.50 | 95.40 | 95.50 | 94.25 | 98.15 | 156,660 | 15,093,340 | 96.345 | 93.88 | 93.78 | 93.88 | 92.65 | 96.48 | 159,372 | 94.705 | 0.53% |
| 2025-12-04 | 0 | 95.00 | 95.00 | 95.55 | 94.85 | 97.70 | 74,250 | 7,096,404 | 95.575 | 93.38 | 93.38 | 93.92 | 93.24 | 96.04 | 75,535 | 93.948 | -1.96% |
| 2025-12-03 | 0 | 96.90 | 96.85 | 96.90 | 94.60 | 99.80 | 167,730 | 16,098,319 | 95.978 | 95.25 | 95.20 | 95.25 | 92.99 | 98.10 | 170,633 | 94.345 | -0.87% |
| 2025-12-02 | 0 | 97.75 | 97.15 | 97.75 | 96.00 | 100.9 | 135,000 | 13,230,450 | 98.003 | 96.09 | 95.50 | 96.09 | 94.37 | 99.18 | 137,337 | 96.336 | -0.46% |
| 2025-12-01 | 0 | 98.20 | 98.20 | 98.60 | 97.90 | 101.8 | 109,920 | 10,953,118 | 99.646 | 96.53 | 96.53 | 96.92 | 96.23 | 100.1 | 111,823 | 97.951 | -2.87% |
| 2025-11-28 | 0 | 101.1 | 101.1 | 101.2 | 98.90 | 102.4 | 198,630 | 19,948,446 | 100.43 | 99.38 | 99.38 | 99.48 | 97.22 | 100.7 | 202,068 | 98.721 | 1.20% |
| 2025-11-27 | 0 | 99.90 | 99.85 | 99.90 | 99.90 | 107.1 | 421,380 | 43,213,292 | 102.55 | 98.20 | 98.15 | 98.20 | 98.20 | 105.3 | 428,674 | 100.81 | -0.20% |
| 2025-11-26 | 0 | 100.1 | 100.1 | 100.7 | 99.10 | 103.7 | 209,610 | 21,146,370 | 100.88 | 98.40 | 98.40 | 98.99 | 97.41 | 101.9 | 213,238 | 99.168 | -0.89% |
| 2025-11-25 | 0 | 101.0 | 101.0 | 101.3 | 100.0 | 106.1 | 306,510 | 31,363,455 | 102.32 | 99.28 | 99.28 | 99.58 | 98.30 | 104.3 | 311,816 | 100.58 | -2.98% |
| 2025-11-24 | 0 | 104.1 | 104.1 | 104.2 | 100.1 | 107.5 | 660,660 | 68,842,026 | 104.20 | 102.3 | 102.3 | 102.4 | 98.40 | 105.7 | 672,096 | 102.43 | 2.66% |
| 2025-11-21 | 0 | 101.4 | 101.4 | 101.6 | 92.50 | 112.0 | 1,670,076 | 173,080,876 | 103.64 | 99.67 | 99.67 | 99.87 | 90.93 | 110.1 | 1,698,984 | 101.87 | 4.32% |
| 2025-11-20 | 0 | 97.20 | 97.10 | 97.20 | 96.85 | 104.9 | 283,320 | 27,981,489 | 98.763 | 95.55 | 95.45 | 95.55 | 95.20 | 103.1 | 288,224 | 97.082 | -5.17% |
| 2025-11-19 | 0 | 102.5 | 102.3 | 102.5 | 99.00 | 105.3 | 382,410 | 38,985,148 | 101.95 | 100.8 | 100.6 | 100.8 | 97.32 | 103.5 | 389,029 | 100.21 | 1.18% |
| 2025-11-18 | 0 | 101.3 | 101.3 | 101.6 | 100.2 | 110.8 | 325,530 | 33,673,770 | 103.44 | 99.58 | 99.58 | 99.87 | 98.50 | 108.9 | 331,165 | 101.68 | -3.98% |
| 2025-11-17 | 0 | 105.5 | 105.5 | 105.6 | 101.7 | 110.4 | 480,240 | 50,067,318 | 104.25 | 103.7 | 103.7 | 103.8 | 99.97 | 108.5 | 488,553 | 102.48 | -2.94% |
| 2025-11-14 | 0 | 108.7 | 108.7 | 108.9 | 106.0 | 123.9 | 1,561,570 | 177,964,351 | 113.97 | 106.9 | 106.9 | 107.0 | 104.2 | 121.8 | 1,588,600 | 112.03 | -3.55% |
| 2025-11-13 | 0 | 112.7 | 112.6 | 112.7 | 106.8 | 131.5 | 2,474,730 | 299,112,920 | 120.87 | 110.8 | 110.7 | 110.8 | 105.0 | 129.3 | 2,517,567 | 118.81 | -3.59% |
| 2025-11-12 | 0 | 116.9 | 116.8 | 116.9 | 90.75 | 123.0 | 2,339,510 | 258,902,568 | 110.67 | 114.9 | 114.8 | 114.9 | 89.21 | 120.9 | 2,380,006 | 108.78 | 28.96% |
| 2025-11-11 | 0 | 90.65 | 90.65 | 91.00 | 89.50 | 95.55 | 199,230 | 18,166,548 | 91.184 | 89.11 | 89.11 | 89.45 | 87.98 | 93.92 | 202,679 | 89.632 | -3.15% |
| 2025-11-10 | 0 | 93.60 | 93.60 | 94.05 | 82.00 | 98.80 | 935,968 | 87,215,690 | 93.182 | 92.01 | 92.01 | 92.45 | 80.60 | 97.12 | 952,169 | 91.597 | 13.18% |
| 2025-11-07 | 0 | 82.70 | 82.60 | 82.70 | 80.20 | 84.55 | 79,530 | 6,510,201 | 81.858 | 81.29 | 81.19 | 81.29 | 78.84 | 83.11 | 80,907 | 80.466 | -2.65% |
| 2025-11-06 | 0 | 84.95 | 84.95 | 85.00 | 84.25 | 86.55 | 40,560 | 3,458,119 | 85.259 | 83.50 | 83.50 | 83.55 | 82.82 | 85.08 | 41,262 | 83.809 | 0.47% |
| 2025-11-05 | 0 | 84.55 | 84.70 | 84.75 | 83.05 | 86.20 | 26,550 | 2,259,102 | 85.089 | 83.11 | 83.26 | 83.31 | 81.64 | 84.73 | 27,010 | 83.641 | -2.14% |
| 2025-11-04 | 0 | 86.40 | 86.05 | 86.40 | 85.95 | 88.55 | 36,270 | 3,142,755 | 86.649 | 84.93 | 84.59 | 84.93 | 84.49 | 87.04 | 36,898 | 85.175 | -2.70% |
| 2025-11-03 | 0 | 88.80 | 88.60 | 88.80 | 86.00 | 89.20 | 107,400 | 9,415,765 | 87.670 | 87.29 | 87.09 | 87.29 | 84.54 | 87.68 | 109,259 | 86.178 | 1.14% |
| 2025-10-31 | 0 | 87.80 | 87.80 | 87.85 | 86.30 | 94.15 | 115,080 | 10,201,474 | 88.647 | 86.31 | 86.31 | 86.36 | 84.83 | 92.55 | 117,072 | 87.138 | -4.04% |
| 2025-10-30 | 0 | 91.50 | 91.45 | 91.50 | 91.20 | 96.40 | 80,880 | 7,510,930 | 92.865 | 89.94 | 89.89 | 89.94 | 89.65 | 94.76 | 82,280 | 91.285 | -4.09% |
| 2025-10-28 | 0 | 95.40 | 95.30 | 95.40 | 95.30 | 99.75 | 63,420 | 6,156,972 | 97.083 | 93.78 | 93.68 | 93.78 | 93.68 | 98.05 | 64,518 | 95.431 | -0.42% |
| 2025-10-27 | 0 | 95.80 | 95.80 | 96.00 | 95.50 | 96.50 | 57,480 | 5,520,892 | 96.049 | 94.17 | 94.17 | 94.37 | 93.88 | 94.86 | 58,475 | 94.415 | 0.31% |
| 2025-10-24 | 0 | 95.50 | 95.50 | 95.85 | 94.30 | 100.0 | 131,800 | 12,688,332 | 96.270 | 93.88 | 93.88 | 94.22 | 92.70 | 98.30 | 134,081 | 94.632 | -0.31% |
| 2025-10-23 | 0 | 95.80 | 95.80 | 95.90 | 95.15 | 101.2 | 146,460 | 14,107,893 | 96.326 | 94.17 | 94.17 | 94.27 | 93.53 | 99.48 | 148,995 | 94.687 | -5.34% |
| 2025-10-22 | 0 | 101.2 | 101.1 | 101.2 | 100.4 | 106.5 | 147,720 | 15,053,934 | 101.91 | 99.48 | 99.38 | 99.48 | 98.69 | 104.7 | 150,277 | 100.17 | -4.80% |
| 2025-10-21 | 0 | 106.3 | 106.2 | 106.3 | 106.0 | 107.7 | 77,400 | 8,289,465 | 107.10 | 104.5 | 104.4 | 104.5 | 104.2 | 105.9 | 78,740 | 105.28 | -0.84% |
| 2025-10-20 | 0 | 107.2 | 106.9 | 107.2 | 106.4 | 113.0 | 118,532 | 12,864,320 | 108.53 | 105.4 | 105.1 | 105.4 | 104.6 | 111.1 | 120,584 | 106.68 | -3.77% |
| 2025-10-17 | 0 | 111.4 | 111.3 | 111.4 | 111.1 | 119.0 | 105,990 | 12,096,117 | 114.13 | 109.5 | 109.4 | 109.5 | 109.2 | 117.0 | 107,825 | 112.18 | -5.99% |
| 2025-10-16 | 0 | 118.5 | 118.5 | 118.8 | 117.2 | 121.4 | 95,370 | 11,374,152 | 119.26 | 116.5 | 116.5 | 116.8 | 115.2 | 119.3 | 97,021 | 117.23 | 0.59% |
| 2025-10-15 | 0 | 117.8 | 117.8 | 118.2 | 116.5 | 119.7 | 59,130 | 7,003,911 | 118.45 | 115.8 | 115.8 | 116.2 | 114.5 | 117.7 | 60,154 | 116.43 | 0.34% |
| 2025-10-14 | 0 | 117.4 | 117.2 | 117.4 | 116.1 | 120.6 | 99,900 | 11,739,591 | 117.51 | 115.4 | 115.2 | 115.4 | 114.1 | 118.5 | 101,629 | 115.51 | -1.34% |
| 2025-10-13 | 0 | 119.0 | 119.0 | 119.4 | 115.6 | 119.4 | 156,390 | 18,379,380 | 117.52 | 117.0 | 117.0 | 117.4 | 113.6 | 117.4 | 159,097 | 115.52 | -1.41% |
| 2025-10-10 | 0 | 120.7 | 120.7 | 120.9 | 118.4 | 124.8 | 287,610 | 35,161,980 | 122.26 | 118.6 | 118.6 | 118.8 | 116.4 | 122.7 | 292,588 | 120.18 | 1.51% |
| 2025-10-09 | 0 | 118.9 | 118.5 | 118.9 | 118.0 | 122.1 | 190,530 | 22,779,330 | 119.56 | 116.9 | 116.5 | 116.9 | 116.0 | 120.0 | 193,828 | 117.52 | -0.42% |
| 2025-10-08 | 0 | 119.4 | 119.5 | 120.0 | 119.1 | 120.9 | 8,190 | 978,642 | 119.49 | 117.4 | 117.5 | 118.0 | 117.1 | 118.8 | 8,332 | 117.46 | -1.16% |
| 2025-10-06 | 0 | 120.8 | 120.8 | 121.0 | 119.0 | 122.9 | 10,590 | 1,274,433 | 120.34 | 118.7 | 118.7 | 118.9 | 117.0 | 120.8 | 10,773 | 118.30 | 0.25% |
| 2025-10-03 | 0 | 120.5 | 120.1 | 120.7 | 119.5 | 121.5 | 14,250 | 1,713,990 | 120.28 | 118.4 | 118.1 | 118.6 | 117.5 | 119.4 | 14,497 | 118.23 | -0.58% |
| 2025-10-02 | 0 | 121.2 | 121.2 | 121.5 | 119.5 | 122.2 | 25,260 | 3,054,867 | 120.94 | 119.1 | 119.1 | 119.4 | 117.5 | 120.1 | 25,697 | 118.88 | 0.08% |
| 2025-09-30 | 0 | 121.1 | 121.1 | 121.5 | 118.7 | 126.0 | 289,680 | 35,376,924 | 122.12 | 119.0 | 119.0 | 119.4 | 116.7 | 123.9 | 294,694 | 120.05 | 0.75% |
| 2025-09-29 | 0 | 120.2 | 120.2 | 120.3 | 118.4 | 121.0 | 94,110 | 11,263,197 | 119.68 | 118.2 | 118.2 | 118.3 | 116.4 | 118.9 | 95,739 | 117.64 | 0.92% |
| 2025-09-26 | 0 | 119.1 | 119.1 | 119.6 | 118.7 | 124.7 | 197,270 | 23,866,702 | 120.99 | 117.1 | 117.1 | 117.6 | 116.7 | 122.6 | 200,685 | 118.93 | -1.41% |
| 2025-09-25 | 0 | 120.8 | 120.5 | 120.8 | 119.0 | 123.4 | 160,440 | 19,275,567 | 120.14 | 118.7 | 118.4 | 118.7 | 117.0 | 121.3 | 163,217 | 118.10 | -0.90% |
| 2025-09-24 | 0 | 121.9 | 121.9 | 122.2 | 120.8 | 128.5 | 222,330 | 27,336,003 | 122.95 | 119.8 | 119.8 | 120.1 | 118.7 | 126.3 | 226,178 | 120.86 | -3.33% |
| 2025-09-23 | 0 | 126.1 | 125.8 | 126.1 | 122.4 | 128.5 | 360,990 | 45,180,027 | 125.16 | 124.0 | 123.7 | 124.0 | 120.3 | 126.3 | 367,239 | 123.03 | 2.35% |
| 2025-09-22 | 0 | 123.2 | 123.1 | 123.5 | 121.6 | 124.2 | 109,110 | 13,427,823 | 123.07 | 121.1 | 121.0 | 121.4 | 119.5 | 122.1 | 110,999 | 120.97 | 1.32% |
| 2025-09-19 | 0 | 121.6 | 121.6 | 121.9 | 121.3 | 127.0 | 320,430 | 39,484,050 | 123.22 | 119.5 | 119.5 | 119.8 | 119.2 | 124.8 | 325,977 | 121.13 | -3.11% |
| 2025-09-18 | 0 | 125.5 | 125.5 | 125.6 | 124.0 | 136.0 | 752,880 | 96,737,553 | 128.49 | 123.4 | 123.4 | 123.5 | 121.9 | 133.7 | 765,912 | 126.30 | -5.64% |
| 2025-09-17 | 0 | 133.0 | 132.8 | 133.0 | 132.2 | 148.8 | 1,377,400 | 188,484,107 | 136.84 | 130.7 | 130.5 | 130.7 | 130.0 | 146.3 | 1,401,242 | 134.51 | -5.14% |
| 2025-09-16 | 0 | 140.2 | 140.2 | 140.5 | 128.0 | 182.7 | 3,473,280 | 527,418,127 | 151.85 | 137.8 | 137.8 | 138.1 | 125.8 | 179.6 | 3,533,401 | 149.27 | 6.21% |
| 2025-09-15 | 0 | 132.0 | 132.0 | 132.3 | 118.3 | 138.7 | 888,080 | 116,819,492 | 131.54 | 129.8 | 129.8 | 130.0 | 116.3 | 136.3 | 903,452 | 129.30 | 8.11% |
| 2025-09-12 | 0 | 122.1 | 122.1 | 122.6 | 118.3 | 125.6 | 339,930 | 41,841,483 | 123.09 | 120.0 | 120.0 | 120.5 | 116.3 | 123.5 | 345,814 | 120.99 | 1.50% |
| 2025-09-11 | 0 | 120.3 | 120.3 | 120.5 | 117.6 | 123.5 | 233,020 | 27,806,558 | 119.33 | 118.3 | 118.3 | 118.4 | 115.6 | 121.4 | 237,053 | 117.30 | 0.92% |
| 2025-09-10 | 0 | 119.2 | 119.2 | 119.4 | 118.2 | 126.4 | 237,960 | 28,630,328 | 120.32 | 117.2 | 117.2 | 117.4 | 116.2 | 124.2 | 242,079 | 118.27 | -5.02% |
| 2025-09-09 | 0 | 125.5 | 125.5 | 125.8 | 125.5 | 127.4 | 50,730 | 6,387,222 | 125.91 | 123.4 | 123.4 | 123.7 | 123.4 | 125.2 | 51,608 | 123.76 | -1.03% |
| 2025-09-08 | 0 | 126.8 | 126.8 | 127.1 | 125.6 | 135.7 | 593,340 | 78,413,876 | 132.16 | 124.6 | 124.6 | 124.9 | 123.5 | 133.4 | 603,610 | 129.91 | -6.97% |
| 2025-09-05 | 0 | 136.3 | 136.3 | 136.5 | 128.9 | 136.3 | 54,300 | 7,222,581 | 133.01 | 134.0 | 134.0 | 134.2 | 126.7 | 134.0 | 55,240 | 130.75 | 5.99% |
| 2025-09-04 | 0 | 128.6 | 128.6 | 128.7 | 126.6 | 133.8 | 41,910 | 5,394,484 | 128.72 | 126.4 | 126.4 | 126.5 | 124.4 | 131.5 | 42,635 | 126.53 | -2.87% |
| 2025-09-03 | 0 | 132.4 | 132.4 | 133.5 | 132.1 | 134.6 | 43,200 | 5,757,645 | 133.28 | 130.1 | 130.1 | 131.2 | 129.9 | 132.3 | 43,948 | 131.01 | -0.82% |
| 2025-09-02 | 0 | 133.5 | 133.5 | 134.0 | 133.1 | 137.9 | 15,600 | 2,087,565 | 133.82 | 131.2 | 131.2 | 131.7 | 130.8 | 135.6 | 15,870 | 131.54 | -0.60% |
| 2025-09-01 | 0 | 134.3 | 134.3 | 135.2 | 132.8 | 136.9 | 37,500 | 5,058,522 | 134.89 | 132.0 | 132.0 | 132.9 | 130.5 | 134.6 | 38,149 | 132.60 | -1.76% |
| 2025-08-29 | 0 | 136.7 | 136.7 | 137.9 | 134.6 | 138.3 | 28,800 | 3,938,895 | 136.77 | 134.4 | 134.4 | 135.6 | 132.3 | 135.9 | 29,299 | 134.44 | 0.96% |
| 2025-08-28 | 0 | 135.4 | 135.4 | 136.3 | 134.1 | 138.5 | 52,150 | 7,100,105 | 136.15 | 133.1 | 133.1 | 134.0 | 131.8 | 136.1 | 53,053 | 133.83 | 0.00% |
| 2025-08-27 | 0 | 135.4 | 135.3 | 136.0 | 135.0 | 144.0 | 75,650 | 10,433,230 | 137.91 | 133.1 | 133.0 | 133.7 | 132.7 | 141.5 | 76,959 | 135.57 | -5.84% |
| 2025-08-26 | 0 | 143.8 | 142.9 | 143.9 | 142.1 | 146.7 | 53,580 | 7,711,092 | 143.92 | 141.4 | 140.5 | 141.5 | 139.7 | 144.2 | 54,507 | 141.47 | 0.00% |
| 2025-08-25 | 0 | 143.8 | 143.8 | 143.9 | 142.1 | 155.2 | 100,830 | 14,732,013 | 146.11 | 141.4 | 141.4 | 141.5 | 139.7 | 152.6 | 102,575 | 143.62 | -7.35% |
| 2025-08-22 | 0 | 155.2 | 155.0 | 155.2 | 149.0 | 158.5 | 142,490 | 21,974,530 | 154.22 | 152.6 | 152.4 | 152.6 | 146.5 | 155.8 | 144,956 | 151.59 | 5.08% |
| 2025-08-21 | 0 | 147.7 | 146.8 | 147.7 | 144.6 | 148.9 | 51,260 | 7,552,874 | 147.34 | 145.2 | 144.3 | 145.2 | 142.1 | 146.4 | 52,147 | 144.84 | 2.36% |
| 2025-08-20 | 0 | 144.3 | 144.0 | 144.3 | 140.3 | 146.5 | 50,910 | 7,324,161 | 143.86 | 141.8 | 141.5 | 141.8 | 137.9 | 144.0 | 51,791 | 141.42 | -0.82% |
| 2025-08-19 | 0 | 145.5 | 144.6 | 145.5 | 142.9 | 148.8 | 55,020 | 8,070,981 | 146.69 | 143.0 | 142.1 | 143.0 | 140.5 | 146.3 | 55,972 | 144.20 | -0.95% |
| 2025-08-18 | 0 | 146.9 | 146.1 | 146.9 | 142.0 | 147.9 | 87,016 | 12,561,897 | 144.36 | 144.4 | 143.6 | 144.4 | 139.6 | 145.4 | 88,522 | 141.91 | 3.09% |
| 2025-08-15 | 0 | 142.5 | 141.1 | 142.5 | 139.0 | 143.9 | 54,975 | 7,763,346 | 141.22 | 140.1 | 138.7 | 140.1 | 136.6 | 141.5 | 55,927 | 138.81 | -0.21% |
| 2025-08-14 | 0 | 142.8 | 141.8 | 142.8 | 139.8 | 144.7 | 57,210 | 8,144,028 | 142.35 | 140.4 | 139.4 | 140.4 | 137.4 | 142.2 | 58,200 | 139.93 | 0.85% |
| 2025-08-13 | 0 | 141.6 | 141.1 | 141.6 | 137.7 | 144.8 | 96,379 | 13,665,704 | 141.79 | 139.2 | 138.7 | 139.2 | 135.4 | 142.3 | 98,047 | 139.38 | 2.68% |
| 2025-08-12 | 0 | 137.9 | 137.1 | 137.9 | 134.0 | 139.8 | 61,170 | 8,368,158 | 136.80 | 135.6 | 134.8 | 135.6 | 131.7 | 137.4 | 62,229 | 134.47 | 1.03% |
| 2025-08-11 | 0 | 136.5 | 135.1 | 137.0 | 135.0 | 140.9 | 60,870 | 8,423,745 | 138.39 | 134.2 | 132.8 | 134.7 | 132.7 | 138.5 | 61,924 | 136.03 | -0.36% |
| 2025-08-08 | 0 | 137.0 | 136.6 | 137.0 | 136.3 | 140.0 | 58,080 | 8,023,107 | 138.14 | 134.7 | 134.3 | 134.7 | 134.0 | 137.6 | 59,085 | 135.79 | -1.44% |
| 2025-08-07 | 0 | 139.0 | 138.3 | 139.0 | 135.5 | 141.9 | 70,560 | 9,758,079 | 138.29 | 136.6 | 135.9 | 136.6 | 133.2 | 139.5 | 71,781 | 135.94 | 1.24% |
| 2025-08-06 | 0 | 137.3 | 136.3 | 137.3 | 133.8 | 138.1 | 70,830 | 9,598,113 | 135.51 | 135.0 | 134.0 | 135.0 | 131.5 | 135.8 | 72,056 | 133.20 | 1.10% |
| 2025-08-05 | 0 | 135.8 | 134.2 | 135.9 | 130.5 | 136.3 | 78,420 | 10,456,176 | 133.34 | 133.5 | 131.9 | 133.6 | 128.3 | 134.0 | 79,777 | 131.07 | 0.97% |
| 2025-08-04 | 0 | 134.5 | 134.5 | 134.7 | 133.1 | 136.7 | 65,730 | 8,889,313 | 135.24 | 132.2 | 132.2 | 132.4 | 130.8 | 134.4 | 66,868 | 132.94 | -0.88% |
| 2025-08-01 | 0 | 135.7 | 134.8 | 135.7 | 131.1 | 136.5 | 72,990 | 9,786,588 | 134.08 | 133.4 | 132.5 | 133.4 | 128.9 | 134.2 | 74,253 | 131.80 | 2.73% |
| 2025-07-31 | 0 | 132.1 | 132.0 | 132.5 | 131.0 | 133.7 | 78,930 | 10,449,153 | 132.39 | 129.9 | 129.8 | 130.2 | 128.8 | 131.4 | 80,296 | 130.13 | -0.08% |
| 2025-07-30 | 0 | 132.2 | 132.0 | 133.0 | 130.4 | 137.3 | 69,930 | 9,323,145 | 133.32 | 130.0 | 129.8 | 130.7 | 128.2 | 135.0 | 71,140 | 131.05 | -3.08% |
| 2025-07-29 | 0 | 136.4 | 135.9 | 136.4 | 133.1 | 137.7 | 71,550 | 9,692,661 | 135.47 | 134.1 | 133.6 | 134.1 | 130.8 | 135.4 | 72,789 | 133.16 | -0.22% |
| 2025-07-28 | 0 | 136.7 | 135.1 | 136.7 | 134.3 | 138.7 | 68,580 | 9,364,494 | 136.55 | 134.4 | 132.8 | 134.4 | 132.0 | 136.3 | 69,767 | 134.23 | 0.44% |
| 2025-07-25 | 0 | 136.1 | 135.6 | 136.3 | 135.5 | 140.9 | 70,140 | 9,705,903 | 138.38 | 133.8 | 133.3 | 134.0 | 133.2 | 138.5 | 71,354 | 136.02 | -3.41% |
| 2025-07-24 | 0 | 140.9 | 140.2 | 140.9 | 139.9 | 143.0 | 71,465 | 10,079,386 | 141.04 | 138.5 | 137.8 | 138.5 | 137.5 | 140.6 | 72,702 | 138.64 | 0.00% |
| 2025-07-23 | 0 | 140.9 | 139.0 | 140.9 | 136.2 | 144.8 | 72,510 | 10,244,289 | 141.28 | 138.5 | 136.6 | 138.5 | 133.9 | 142.3 | 73,765 | 138.88 | 1.37% |
| 2025-07-22 | 0 | 139.0 | 138.0 | 139.0 | 138.0 | 142.4 | 70,800 | 9,912,735 | 140.01 | 136.6 | 135.7 | 136.6 | 135.7 | 140.0 | 72,026 | 137.63 | -1.49% |
| 2025-07-21 | 0 | 141.1 | 140.4 | 141.1 | 136.0 | 142.7 | 74,824 | 10,380,052 | 138.73 | 138.7 | 138.0 | 138.7 | 133.7 | 140.3 | 76,119 | 136.37 | 0.07% |
| 2025-07-18 | 0 | 141.0 | 140.5 | 141.0 | 134.0 | 143.4 | 123,990 | 17,336,067 | 139.82 | 138.6 | 138.1 | 138.6 | 131.7 | 141.0 | 126,136 | 137.44 | 3.98% |
| 2025-07-17 | 0 | 135.6 | 135.1 | 135.6 | 131.5 | 137.9 | 93,000 | 12,479,442 | 134.19 | 133.3 | 132.8 | 133.3 | 129.3 | 135.6 | 94,610 | 131.90 | 1.80% |
| 2025-07-16 | 0 | 133.2 | 132.8 | 133.2 | 130.0 | 133.9 | 72,130 | 9,537,585 | 132.23 | 130.9 | 130.5 | 130.9 | 127.8 | 131.6 | 73,379 | 129.98 | 1.99% |
| 2025-07-15 | 0 | 130.6 | 130.2 | 130.6 | 128.0 | 132.5 | 73,440 | 9,517,749 | 129.60 | 128.4 | 128.0 | 128.4 | 125.8 | 130.2 | 74,711 | 127.39 | -1.36% |
| 2025-07-14 | 0 | 132.4 | 131.5 | 132.4 | 130.0 | 134.6 | 73,050 | 9,656,580 | 132.19 | 130.1 | 129.3 | 130.1 | 127.8 | 132.3 | 74,314 | 129.94 | 0.15% |
| 2025-07-11 | 0 | 132.2 | 131.9 | 132.2 | 131.4 | 139.1 | 84,600 | 11,335,407 | 133.99 | 130.0 | 129.7 | 130.0 | 129.2 | 136.7 | 86,064 | 131.71 | -3.99% |
| 2025-07-10 | 0 | 137.7 | 137.6 | 137.7 | 135.7 | 141.0 | 72,690 | 10,004,577 | 137.63 | 135.4 | 135.3 | 135.4 | 133.4 | 138.6 | 73,948 | 135.29 | 0.15% |
| 2025-07-09 | 0 | 137.5 | 136.9 | 137.5 | 136.0 | 144.0 | 73,830 | 10,272,609 | 139.14 | 135.2 | 134.6 | 135.2 | 133.7 | 141.5 | 75,108 | 136.77 | -4.51% |
| 2025-07-08 | 0 | 144.0 | 143.5 | 144.0 | 139.0 | 147.9 | 97,800 | 14,272,500 | 145.94 | 141.5 | 141.1 | 141.5 | 136.6 | 145.4 | 99,493 | 143.45 | 1.91% |
| 2025-07-07 | 0 | 141.3 | 141.3 | 141.5 | 132.1 | 143.1 | 129,644 | 18,181,942 | 140.25 | 138.9 | 138.9 | 139.1 | 129.9 | 140.7 | 131,888 | 137.86 | 5.68% |
| 2025-07-04 | 0 | 133.7 | 133.7 | 134.0 | 129.8 | 134.0 | 76,320 | 10,111,647 | 132.49 | 131.4 | 131.4 | 131.7 | 127.6 | 131.7 | 77,641 | 130.24 | 0.60% |
| 2025-07-03 | 0 | 132.9 | 132.0 | 132.9 | 130.3 | 134.6 | 77,430 | 10,271,655 | 132.66 | 130.6 | 129.8 | 130.6 | 128.1 | 132.3 | 78,770 | 130.40 | 0.23% |
| 2025-07-02 | 0 | 132.6 | 132.5 | 132.6 | 128.6 | 133.7 | 77,520 | 10,219,161 | 131.83 | 130.3 | 130.2 | 130.3 | 126.4 | 131.4 | 78,862 | 129.58 | 0.00% |
| 2025-06-30 | 0 | 132.6 | 132.6 | 133.4 | 126.8 | 135.5 | 89,228 | 11,731,140 | 131.47 | 130.3 | 130.3 | 131.1 | 124.6 | 133.2 | 90,773 | 129.24 | 4.41% |
| 2025-06-27 | 0 | 127.0 | 127.0 | 128.0 | 127.0 | 131.5 | 44,220 | 5,718,762 | 129.33 | 124.8 | 124.8 | 125.8 | 124.8 | 129.3 | 44,985 | 127.12 | -0.86% |
| 2025-06-26 | 0 | 128.1 | 128.0 | 128.1 | 126.7 | 133.7 | 59,010 | 7,633,602 | 129.36 | 125.9 | 125.8 | 125.9 | 124.5 | 131.4 | 60,031 | 127.16 | -4.69% |
| 2025-06-25 | 0 | 134.4 | 134.0 | 134.1 | 131.1 | 135.6 | 42,060 | 5,615,760 | 133.52 | 132.1 | 131.7 | 131.8 | 128.9 | 133.3 | 42,788 | 131.25 | -0.22% |
| 2025-06-24 | 0 | 134.7 | 134.7 | 134.8 | 130.4 | 136.3 | 80,156 | 10,743,122 | 134.03 | 132.4 | 132.4 | 132.5 | 128.2 | 134.0 | 81,543 | 131.75 | 2.05% |
| 2025-06-23 | 0 | 132.0 | 131.8 | 132.0 | 125.0 | 134.0 | 63,930 | 8,371,908 | 130.95 | 129.8 | 129.6 | 129.8 | 122.9 | 131.7 | 65,037 | 128.73 | -3.30% |
| 2025-06-20 | 0 | 136.5 | 136.5 | 137.7 | 136.0 | 148.9 | 119,670 | 16,963,512 | 141.75 | 134.2 | 134.2 | 135.4 | 133.7 | 146.4 | 121,741 | 139.34 | -2.08% |
| 2025-06-19 | 0 | 139.4 | 139.4 | 140.8 | 138.0 | 150.0 | 105,359 | 15,078,940 | 143.12 | 137.0 | 137.0 | 138.4 | 135.7 | 147.4 | 107,183 | 140.68 | -5.81% |
| 2025-06-18 | 0 | 148.0 | 147.7 | 148.1 | 128.5 | 149.6 | 393,166 | 55,661,414 | 141.57 | 145.5 | 145.2 | 145.6 | 126.3 | 147.1 | 399,972 | 139.16 | 14.20% |
| 2025-06-17 | 0 | 129.6 | 129.6 | 129.7 | 128.0 | 131.9 | 59,760 | 7,737,045 | 129.47 | 127.4 | 127.4 | 127.5 | 125.8 | 129.7 | 60,794 | 127.27 | 0.00% |
| 2025-06-16 | 0 | 129.6 | 129.3 | 129.6 | 127.1 | 131.0 | 63,210 | 8,196,723 | 129.67 | 127.4 | 127.1 | 127.4 | 124.9 | 128.8 | 64,304 | 127.47 | 0.47% |
| 2025-06-13 | 0 | 129.0 | 129.0 | 129.5 | 126.6 | 129.0 | 64,680 | 8,282,457 | 128.05 | 126.8 | 126.8 | 127.3 | 124.4 | 126.8 | 65,800 | 125.87 | 0.00% |
| 2025-06-12 | 0 | 129.0 | 129.0 | 129.2 | 126.2 | 131.9 | 82,830 | 10,612,776 | 128.13 | 126.8 | 126.8 | 127.0 | 124.1 | 129.7 | 84,264 | 125.95 | -2.27% |
| 2025-06-11 | 0 | 132.0 | 132.0 | 132.8 | 124.0 | 134.9 | 181,780 | 23,741,976 | 130.61 | 129.8 | 129.8 | 130.5 | 121.9 | 132.6 | 184,927 | 128.39 | 4.76% |
| 2025-06-10 | 0 | 126.0 | 126.0 | 126.4 | 123.1 | 126.0 | 69,768 | 8,721,350 | 125.01 | 123.9 | 123.9 | 124.2 | 121.0 | 123.9 | 70,976 | 122.88 | 0.80% |
| 2025-06-09 | 0 | 125.0 | 124.0 | 125.0 | 122.1 | 125.0 | 113,580 | 14,040,357 | 123.62 | 122.9 | 121.9 | 122.9 | 120.0 | 122.9 | 115,546 | 121.51 | 0.81% |
| 2025-06-06 | 0 | 124.0 | 122.8 | 124.0 | 121.8 | 124.5 | 92,370 | 11,329,338 | 122.65 | 121.9 | 120.7 | 121.9 | 119.7 | 122.4 | 93,969 | 120.56 | -0.40% |
| 2025-06-05 | 0 | 124.5 | 124.3 | 124.5 | 122.4 | 125.6 | 72,690 | 9,000,881 | 123.83 | 122.4 | 122.2 | 122.4 | 120.3 | 123.5 | 73,948 | 121.72 | -0.08% |
| 2025-06-04 | 0 | 124.6 | 124.3 | 124.7 | 122.4 | 125.0 | 90,420 | 11,142,720 | 123.23 | 122.5 | 122.2 | 122.6 | 120.3 | 122.9 | 91,985 | 121.14 | -0.16% |
| 2025-06-03 | 0 | 124.8 | 124.6 | 124.8 | 123.9 | 125.9 | 52,470 | 6,562,119 | 125.06 | 122.7 | 122.5 | 122.7 | 121.8 | 123.8 | 53,378 | 122.94 | -0.64% |
| 2025-06-02 | 0 | 125.6 | 124.8 | 125.7 | 121.8 | 125.6 | 54,000 | 6,683,775 | 123.77 | 123.5 | 122.7 | 123.6 | 119.7 | 123.5 | 54,935 | 121.67 | 0.48% |
| 2025-05-30 | 0 | 125.0 | 124.8 | 125.0 | 123.6 | 127.0 | 103,290 | 12,845,466 | 124.36 | 122.9 | 122.7 | 122.9 | 121.5 | 124.8 | 105,078 | 122.25 | -0.71% |
| 2025-05-29 | 0 | 125.9 | 125.6 | 125.9 | 124.6 | 128.0 | 67,390 | 8,471,319 | 125.71 | 123.8 | 123.5 | 123.8 | 122.5 | 125.8 | 68,556 | 123.57 | -0.16% |
| 2025-05-28 | 0 | 126.1 | 125.5 | 126.1 | 124.8 | 127.0 | 55,620 | 7,003,542 | 125.92 | 124.0 | 123.4 | 124.0 | 122.7 | 124.8 | 56,583 | 123.78 | 0.08% |
| 2025-05-27 | 0 | 126.0 | 125.8 | 126.0 | 123.9 | 128.8 | 59,270 | 7,498,878 | 126.52 | 123.9 | 123.7 | 123.9 | 121.8 | 126.6 | 60,296 | 124.37 | 0.08% |
| 2025-05-26 | 0 | 125.9 | 125.8 | 125.9 | 123.0 | 127.5 | 52,924 | 6,602,554 | 124.76 | 123.8 | 123.7 | 123.8 | 120.9 | 125.3 | 53,840 | 122.63 | -0.87% |
| 2025-05-23 | 0 | 127.0 | 126.4 | 127.0 | 125.0 | 128.8 | 58,350 | 7,386,535 | 126.59 | 124.8 | 124.2 | 124.8 | 122.9 | 126.6 | 59,360 | 124.44 | 0.40% |
| 2025-05-22 | 0 | 126.5 | 126.2 | 126.6 | 125.9 | 129.0 | 93,450 | 11,898,603 | 127.33 | 124.3 | 124.1 | 124.4 | 123.8 | 126.8 | 95,068 | 125.16 | -1.17% |
| 2025-05-21 | 0 | 128.0 | 127.1 | 128.0 | 126.5 | 131.1 | 104,071 | 13,290,138 | 127.70 | 125.8 | 124.9 | 125.8 | 124.3 | 128.9 | 105,872 | 125.53 | -2.14% |
| 2025-05-20 | 0 | 130.8 | 130.8 | 131.3 | 127.0 | 133.8 | 122,350 | 16,087,416 | 131.49 | 128.6 | 128.6 | 129.1 | 124.8 | 131.5 | 124,468 | 129.25 | 1.32% |
| 2025-05-19 | 0 | 129.1 | 129.1 | 129.5 | 126.0 | 132.0 | 93,030 | 12,027,987 | 129.29 | 126.9 | 126.9 | 127.3 | 123.9 | 129.8 | 94,640 | 127.09 | 0.23% |
| 2025-05-16 | 0 | 128.8 | 128.7 | 128.8 | 123.0 | 130.0 | 152,692 | 19,221,833 | 125.89 | 126.6 | 126.5 | 126.6 | 120.9 | 127.8 | 155,335 | 123.74 | 0.86% |
| 2025-05-15 | 0 | 127.7 | 127.7 | 128.5 | 126.0 | 133.2 | 175,620 | 22,510,284 | 128.18 | 125.5 | 125.5 | 126.3 | 123.9 | 130.9 | 178,660 | 126.00 | -3.26% |
| 2025-05-14 | 0 | 132.0 | 132.0 | 132.4 | 130.7 | 141.4 | 348,990 | 47,693,365 | 136.66 | 129.8 | 129.8 | 130.1 | 128.5 | 139.0 | 355,031 | 134.34 | 0.08% |
| 2025-05-13 | 0 | 131.9 | 131.9 | 132.0 | 117.0 | 132.0 | 480,916 | 60,712,142 | 126.24 | 129.7 | 129.7 | 129.8 | 115.0 | 129.8 | 489,240 | 124.09 | 3.86% |
| 2025-05-12 | 0 | 127.0 | 127.0 | 127.1 | 122.9 | 143.5 | 636,471 | 81,941,966 | 128.74 | 124.8 | 124.8 | 124.9 | 120.8 | 141.1 | 647,488 | 126.55 | -12.11% |
| 2025-05-09 | 0 | 144.5 | 144.4 | 144.5 | 140.0 | 162.8 | 654,988 | 97,085,587 | 148.23 | 142.0 | 141.9 | 142.0 | 137.6 | 160.0 | 666,326 | 145.70 | -8.78% |
| 2025-05-08 | 0 | 158.4 | 158.3 | 158.4 | 152.0 | 197.6 | 3,268,382 | 567,839,876 | 173.74 | 155.7 | 155.6 | 155.7 | 149.4 | 194.2 | 3,324,956 | 170.78 |
Webb-site Database - Powered By Linux Group