Contemporary Amperex Technology Co., Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03750 | 2025-05-20 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 0 | 686.0 | 685.5 | 686.0 | 682.5 | 707.5 | 5,990,355 | 4,143,328,619 | 691.67 | 686.0 | 685.5 | 686.0 | 682.5 | 707.5 | 5,990,355 | 691.67 | 1.93% |
| 2026-05-13 | 0 | 673.0 | 672.5 | 673.0 | 653.5 | 673.5 | 3,698,888 | 2,458,261,591 | 664.59 | 673.0 | 672.5 | 673.0 | 653.5 | 673.5 | 3,698,888 | 664.59 | 3.30% |
| 2026-05-12 | 0 | 651.5 | 651.0 | 651.5 | 643.0 | 662.5 | 3,555,751 | 2,314,602,333 | 650.95 | 651.5 | 651.0 | 651.5 | 643.0 | 662.5 | 3,555,751 | 650.95 | -0.91% |
| 2026-05-11 | 0 | 657.5 | 657.0 | 657.5 | 649.5 | 664.5 | 4,015,364 | 2,640,582,695 | 657.62 | 657.5 | 657.0 | 657.5 | 649.5 | 664.5 | 4,015,364 | 657.62 | 1.00% |
| 2026-05-08 | 0 | 651.0 | 650.5 | 651.0 | 649.5 | 672.5 | 3,853,234 | 2,530,980,458 | 656.85 | 651.0 | 650.5 | 651.0 | 649.5 | 672.5 | 3,853,234 | 656.85 | -2.11% |
| 2026-05-07 | 0 | 665.0 | 664.0 | 665.0 | 651.5 | 673.5 | 6,924,377 | 4,578,652,067 | 661.24 | 665.0 | 664.0 | 665.0 | 651.5 | 673.5 | 6,924,377 | 661.24 | -0.60% |
| 2026-05-06 | 0 | 669.0 | 668.5 | 669.0 | 647.0 | 681.0 | 12,600,266 | 8,367,769,300 | 664.09 | 669.0 | 668.5 | 669.0 | 647.0 | 681.0 | 12,600,266 | 664.09 | 2.14% |
| 2026-05-05 | 0 | 655.0 | 655.0 | 655.5 | 640.5 | 659.5 | 5,838,183 | 3,805,066,168 | 651.76 | 655.0 | 655.0 | 655.5 | 640.5 | 659.5 | 5,838,183 | 651.76 | 3.72% |
| 2026-05-04 | 0 | 631.5 | 631.0 | 631.5 | 618.5 | 639.0 | 9,257,390 | 5,830,719,611 | 629.84 | 631.5 | 631.0 | 631.5 | 618.5 | 639.0 | 9,257,390 | 629.84 | 3.87% |
| 2026-04-30 | 0 | 608.0 | 608.0 | 608.5 | 607.0 | 633.5 | 8,583,105 | 5,271,276,377 | 614.15 | 608.0 | 608.0 | 608.5 | 607.0 | 633.5 | 8,583,105 | 614.15 | -3.11% |
| 2026-04-29 | 0 | 627.5 | 627.0 | 627.5 | 614.0 | 630.0 | 7,832,761 | 4,885,607,747 | 623.74 | 627.5 | 627.0 | 627.5 | 614.0 | 630.0 | 7,832,761 | 623.74 | -0.24% |
| 2026-04-28 | 0 | 629.0 | 628.5 | 629.0 | 613.5 | 631.5 | 14,897,728 | 9,321,194,689 | 625.68 | 629.0 | 628.5 | 629.0 | 613.5 | 631.5 | 14,897,728 | 625.68 | -6.88% |
| 2026-04-27 | 0 | 675.5 | 675.0 | 675.5 | 666.0 | 703.0 | 3,257,232 | 2,205,627,977 | 677.15 | 675.5 | 675.0 | 675.5 | 666.0 | 703.0 | 3,257,232 | 677.15 | -2.81% |
| 2026-04-24 | 0 | 695.0 | 694.0 | 695.0 | 680.0 | 715.5 | 3,458,832 | 2,386,683,260 | 690.03 | 695.0 | 694.0 | 695.0 | 680.0 | 715.5 | 3,458,832 | 690.03 | -1.07% |
| 2026-04-23 | 0 | 702.5 | 702.0 | 702.5 | 690.0 | 708.0 | 2,908,230 | 2,032,030,140 | 698.72 | 702.5 | 702.0 | 702.5 | 690.0 | 708.0 | 2,908,230 | 698.72 | 0.50% |
| 2026-04-22 | 0 | 699.0 | 698.5 | 699.0 | 692.0 | 720.0 | 13,504,527 | 9,534,291,831 | 706.01 | 699.0 | 698.5 | 699.0 | 692.0 | 720.0 | 13,504,527 | 706.01 | -5.03% |
| 2026-04-21 | 0 | 736.0 | 736.0 | 736.5 | 703.0 | 745.0 | 3,076,530 | 2,256,149,006 | 733.34 | 736.0 | 736.0 | 736.5 | 703.0 | 745.0 | 3,076,530 | 733.34 | 4.77% |
| 2026-04-20 | 0 | 702.5 | 702.0 | 702.5 | 690.5 | 708.0 | 3,036,633 | 2,124,236,718 | 699.54 | 702.5 | 702.0 | 702.5 | 690.5 | 708.0 | 3,036,633 | 699.54 | 1.52% |
| 2026-04-17 | 0 | 692.0 | 691.5 | 692.0 | 685.5 | 725.0 | 4,114,871 | 2,881,186,990 | 700.19 | 692.0 | 691.5 | 692.0 | 685.5 | 725.0 | 4,114,871 | 700.19 | -3.15% |
| 2026-04-16 | 0 | 714.5 | 714.5 | 715.0 | 682.5 | 729.0 | 5,743,359 | 4,089,223,966 | 711.99 | 714.5 | 714.5 | 715.0 | 682.5 | 729.0 | 5,743,359 | 711.99 | 9.00% |
| 2026-04-15 | 0 | 655.5 | 655.5 | 656.0 | 648.0 | 674.0 | 3,932,787 | 2,576,849,892 | 655.22 | 655.5 | 655.5 | 656.0 | 648.0 | 674.0 | 3,932,787 | 655.22 | -0.68% |
| 2026-04-14 | 0 | 660.0 | 659.5 | 660.0 | 633.0 | 680.0 | 6,164,403 | 3,991,907,662 | 647.57 | 660.0 | 659.5 | 660.0 | 633.0 | 680.0 | 6,164,403 | 647.57 | -3.30% |
| 2026-04-13 | 0 | 682.5 | 682.0 | 682.5 | 675.5 | 701.0 | 2,639,757 | 1,813,926,712 | 687.16 | 682.5 | 682.0 | 682.5 | 675.5 | 701.0 | 2,639,757 | 687.16 | 0.15% |
| 2026-04-10 | 0 | 681.5 | 681.0 | 681.5 | 631.0 | 682.0 | 3,925,993 | 2,595,260,792 | 661.05 | 681.5 | 681.0 | 681.5 | 631.0 | 682.0 | 3,925,993 | 661.05 | 9.02% |
| 2026-04-09 | 0 | 633.0 | 632.5 | 633.0 | 629.5 | 645.0 | 1,564,837 | 993,519,483 | 634.90 | 625.1 | 624.6 | 625.1 | 621.7 | 637.0 | 1,584,570 | 627.00 | -1.02% |
| 2026-04-08 | 0 | 639.5 | 638.0 | 639.5 | 628.5 | 660.0 | 2,203,760 | 1,406,834,625 | 638.38 | 631.5 | 630.1 | 631.5 | 620.7 | 651.8 | 2,231,550 | 630.43 | 1.91% |
| 2026-04-02 | 0 | 627.5 | 627.0 | 627.5 | 620.5 | 651.5 | 1,600,945 | 1,014,788,528 | 633.87 | 619.7 | 619.2 | 619.7 | 612.8 | 643.4 | 1,621,134 | 625.97 | -0.79% |
| 2026-04-01 | 0 | 632.5 | 632.0 | 632.5 | 623.5 | 638.5 | 1,871,936 | 1,183,414,341 | 632.19 | 624.6 | 624.1 | 624.6 | 615.7 | 630.5 | 1,895,542 | 624.31 | 3.10% |
| 2026-03-31 | 0 | 613.5 | 613.0 | 613.5 | 611.0 | 654.5 | 2,148,918 | 1,344,145,172 | 625.50 | 605.9 | 605.4 | 605.9 | 603.4 | 646.3 | 2,176,017 | 617.71 | -2.93% |
| 2026-03-30 | 0 | 632.0 | 632.0 | 632.5 | 624.0 | 641.0 | 2,227,823 | 1,410,271,515 | 633.03 | 624.1 | 624.1 | 624.6 | 616.2 | 633.0 | 2,255,917 | 625.14 | -0.32% |
| 2026-03-27 | 0 | 634.0 | 633.5 | 634.0 | 608.0 | 638.0 | 2,179,661 | 1,371,736,007 | 629.33 | 626.1 | 625.6 | 626.1 | 600.4 | 630.1 | 2,207,147 | 621.50 | 2.92% |
| 2026-03-26 | 0 | 616.0 | 615.5 | 616.0 | 613.0 | 641.5 | 2,749,585 | 1,707,586,614 | 621.03 | 608.3 | 607.8 | 608.3 | 605.4 | 633.5 | 2,784,258 | 613.30 | -3.37% |
| 2026-03-25 | 0 | 637.5 | 637.0 | 637.5 | 626.5 | 662.5 | 2,810,315 | 1,785,273,107 | 635.26 | 629.6 | 629.1 | 629.6 | 618.7 | 654.2 | 2,845,754 | 627.35 | -1.16% |
| 2026-03-24 | 0 | 645.0 | 644.5 | 645.0 | 625.0 | 678.0 | 3,394,763 | 2,187,600,770 | 644.40 | 637.0 | 636.5 | 637.0 | 617.2 | 669.6 | 3,437,572 | 636.38 | -2.57% |
| 2026-03-23 | 0 | 662.0 | 662.0 | 662.5 | 658.0 | 689.0 | 3,313,221 | 2,235,755,329 | 674.80 | 653.8 | 653.8 | 654.2 | 649.8 | 680.4 | 3,355,002 | 666.39 | -5.16% |
| 2026-03-20 | 0 | 698.0 | 698.0 | 699.0 | 657.5 | 698.0 | 6,275,080 | 4,287,926,274 | 683.33 | 689.3 | 689.3 | 690.3 | 649.3 | 689.3 | 6,354,212 | 674.82 | 8.39% |
| 2026-03-19 | 0 | 644.0 | 644.0 | 644.5 | 640.5 | 665.0 | 2,021,163 | 1,314,416,300 | 650.33 | 636.0 | 636.0 | 636.5 | 632.5 | 656.7 | 2,046,651 | 642.23 | -1.00% |
| 2026-03-18 | 0 | 650.5 | 650.0 | 650.5 | 639.5 | 665.0 | 2,095,954 | 1,365,043,453 | 651.28 | 642.4 | 641.9 | 642.4 | 631.5 | 656.7 | 2,122,385 | 643.16 | 0.39% |
| 2026-03-17 | 0 | 648.0 | 647.5 | 648.0 | 644.0 | 685.0 | 3,844,089 | 2,530,984,120 | 658.41 | 639.9 | 639.4 | 639.9 | 636.0 | 676.5 | 3,892,565 | 650.21 | -3.28% |
| 2026-03-16 | 0 | 670.0 | 669.5 | 670.0 | 621.0 | 670.0 | 5,239,964 | 3,419,299,357 | 652.54 | 661.7 | 661.2 | 661.7 | 613.3 | 661.7 | 5,306,042 | 644.42 | 7.89% |
| 2026-03-13 | 0 | 621.0 | 620.5 | 621.0 | 597.5 | 623.0 | 3,601,156 | 2,218,912,453 | 616.17 | 613.3 | 612.8 | 613.3 | 590.1 | 615.2 | 3,646,568 | 608.49 | 1.80% |
| 2026-03-12 | 0 | 610.0 | 609.0 | 610.0 | 596.0 | 614.5 | 3,827,320 | 2,325,416,916 | 607.58 | 602.4 | 601.4 | 602.4 | 588.6 | 606.8 | 3,875,584 | 600.02 | 1.75% |
| 2026-03-11 | 0 | 599.5 | 595.0 | 599.5 | 552.0 | 608.0 | 6,532,230 | 3,849,376,375 | 589.29 | 592.0 | 587.6 | 592.0 | 545.1 | 600.4 | 6,614,604 | 581.95 | 9.00% |
| 2026-03-10 | 0 | 550.0 | 549.5 | 550.0 | 525.0 | 552.0 | 6,331,879 | 3,448,674,579 | 544.65 | 543.2 | 542.7 | 543.2 | 518.5 | 545.1 | 6,411,727 | 537.87 | 9.34% |
| 2026-03-09 | 0 | 503.0 | 502.5 | 503.0 | 482.2 | 513.0 | 3,765,557 | 1,880,612,268 | 499.42 | 496.7 | 496.2 | 496.7 | 476.2 | 506.6 | 3,813,042 | 493.21 | -1.95% |
| 2026-03-06 | 0 | 513.0 | 511.5 | 513.0 | 494.4 | 513.0 | 3,182,774 | 1,615,289,475 | 507.51 | 506.6 | 505.1 | 506.6 | 488.2 | 506.6 | 3,222,910 | 501.19 | 2.64% |
| 2026-03-05 | 0 | 499.8 | 499.4 | 499.8 | 487.2 | 503.0 | 2,601,750 | 1,297,322,662 | 498.63 | 493.6 | 493.2 | 493.6 | 481.1 | 496.7 | 2,634,559 | 492.42 | 4.30% |
| 2026-03-04 | 0 | 479.2 | 479.2 | 479.8 | 470.2 | 486.8 | 1,441,731 | 687,793,200 | 477.06 | 473.2 | 473.2 | 473.8 | 464.3 | 480.7 | 1,459,912 | 471.12 | -1.60% |
| 2026-03-03 | 0 | 487.0 | 487.0 | 487.4 | 485.2 | 498.4 | 1,482,892 | 728,259,572 | 491.11 | 480.9 | 480.9 | 481.3 | 479.2 | 492.2 | 1,501,592 | 484.99 | 0.54% |
| 2026-03-02 | 0 | 484.4 | 484.2 | 485.0 | 480.2 | 497.6 | 2,026,573 | 988,129,085 | 487.59 | 478.4 | 478.2 | 479.0 | 474.2 | 491.4 | 2,052,129 | 481.51 | -2.34% |
| 2026-02-27 | 0 | 496.0 | 495.6 | 496.0 | 487.2 | 508.0 | 4,071,385 | 2,014,742,418 | 494.85 | 489.8 | 489.4 | 489.8 | 481.1 | 501.7 | 4,122,727 | 488.69 | -0.48% |
| 2026-02-26 | 0 | 498.4 | 498.2 | 498.4 | 496.0 | 531.5 | 3,925,332 | 1,981,895,327 | 504.90 | 492.2 | 492.0 | 492.2 | 489.8 | 524.9 | 3,974,832 | 498.61 | -6.49% |
| 2026-02-25 | 0 | 533.0 | 533.0 | 533.5 | 523.0 | 538.5 | 1,309,356 | 695,972,317 | 531.54 | 526.4 | 526.4 | 526.9 | 516.5 | 531.8 | 1,325,868 | 524.92 | 1.43% |
| 2026-02-24 | 0 | 525.5 | 525.0 | 525.5 | 520.0 | 542.0 | 1,802,954 | 948,020,830 | 525.82 | 519.0 | 518.5 | 519.0 | 513.5 | 535.3 | 1,825,690 | 519.27 | -3.13% |
| 2026-02-23 | 0 | 542.5 | 542.5 | 543.0 | 531.0 | 543.0 | 1,250,197 | 673,272,226 | 538.53 | 535.7 | 535.7 | 536.2 | 524.4 | 536.2 | 1,265,963 | 531.83 | 3.14% |
| 2026-02-20 | 0 | 526.0 | 525.5 | 526.0 | 525.0 | 538.0 | 1,134,689 | 601,137,163 | 529.78 | 519.4 | 519.0 | 519.4 | 518.5 | 531.3 | 1,148,998 | 523.18 | -1.03% |
| 2026-02-16 | 0 | 531.5 | 531.0 | 531.5 | 521.0 | 537.0 | 1,107,022 | 588,034,443 | 531.19 | 524.9 | 524.4 | 524.9 | 514.5 | 530.3 | 1,120,982 | 524.57 | 2.71% |
| 2026-02-13 | 0 | 517.5 | 517.0 | 517.5 | 515.5 | 531.5 | 1,618,201 | 842,133,864 | 520.41 | 511.1 | 510.6 | 511.1 | 509.1 | 524.9 | 1,638,607 | 513.93 | -1.99% |
| 2026-02-12 | 0 | 528.0 | 527.5 | 528.0 | 515.0 | 532.0 | 3,077,613 | 1,618,390,502 | 525.86 | 521.4 | 520.9 | 521.4 | 508.6 | 525.4 | 3,116,423 | 519.31 | 4.14% |
| 2026-02-11 | 0 | 507.0 | 505.5 | 507.0 | 502.0 | 513.0 | 1,457,644 | 738,882,010 | 506.90 | 500.7 | 499.2 | 500.7 | 495.7 | 506.6 | 1,476,026 | 500.59 | -0.78% |
| 2026-02-10 | 0 | 511.0 | 510.5 | 511.0 | 507.0 | 521.5 | 1,829,605 | 939,769,283 | 513.65 | 504.6 | 504.1 | 504.6 | 500.7 | 515.0 | 1,852,677 | 507.25 | -0.49% |
| 2026-02-09 | 0 | 513.5 | 513.5 | 514.0 | 498.0 | 515.0 | 2,821,790 | 1,442,433,469 | 511.18 | 507.1 | 507.1 | 507.6 | 491.8 | 508.6 | 2,857,374 | 504.81 | 2.39% |
| 2026-02-06 | 0 | 501.5 | 501.0 | 501.5 | 486.0 | 510.0 | 1,809,571 | 908,354,541 | 501.97 | 495.3 | 494.8 | 495.3 | 479.9 | 503.6 | 1,832,390 | 495.72 | 1.77% |
| 2026-02-05 | 0 | 492.8 | 492.6 | 492.8 | 483.2 | 509.5 | 2,166,866 | 1,066,790,998 | 492.32 | 486.7 | 486.5 | 486.7 | 477.2 | 503.2 | 2,194,191 | 486.19 | -1.93% |
| 2026-02-04 | 0 | 502.5 | 502.5 | 503.0 | 478.8 | 515.5 | 3,997,468 | 1,994,153,919 | 498.85 | 496.2 | 496.2 | 496.7 | 472.8 | 509.1 | 4,047,878 | 492.64 | 4.34% |
| 2026-02-03 | 0 | 481.6 | 481.6 | 481.8 | 474.0 | 491.8 | 1,222,222 | 589,320,193 | 482.17 | 475.6 | 475.6 | 475.8 | 468.1 | 485.7 | 1,237,635 | 476.17 | -1.03% |
| 2026-02-02 | 0 | 486.6 | 486.0 | 486.6 | 483.4 | 505.0 | 2,429,892 | 1,189,915,714 | 489.70 | 480.5 | 479.9 | 480.5 | 477.4 | 498.7 | 2,460,534 | 483.60 | -0.90% |
| 2026-01-30 | 0 | 491.0 | 490.8 | 491.0 | 478.0 | 500.0 | 4,575,354 | 2,246,390,361 | 490.98 | 484.9 | 484.7 | 484.9 | 472.0 | 493.8 | 4,633,051 | 484.86 | 2.85% |
| 2026-01-29 | 0 | 477.4 | 477.4 | 477.8 | 471.8 | 478.6 | 2,287,442 | 1,087,720,954 | 475.52 | 471.5 | 471.5 | 471.8 | 465.9 | 472.6 | 2,316,288 | 469.60 | 0.42% |
| 2026-01-28 | 0 | 475.4 | 475.2 | 475.4 | 458.4 | 478.6 | 3,363,675 | 1,579,838,965 | 469.68 | 469.5 | 469.3 | 469.5 | 452.7 | 472.6 | 3,406,092 | 463.83 | 1.80% |
| 2026-01-27 | 0 | 467.0 | 466.8 | 467.0 | 457.0 | 475.0 | 2,179,660 | 1,013,817,243 | 465.13 | 461.2 | 461.0 | 461.2 | 451.3 | 469.1 | 2,207,146 | 459.33 | 0.21% |
| 2026-01-26 | 0 | 466.0 | 465.0 | 466.0 | 462.6 | 478.4 | 1,932,844 | 903,121,403 | 467.25 | 460.2 | 459.2 | 460.2 | 456.8 | 472.4 | 1,957,218 | 461.43 | -1.15% |
| 2026-01-23 | 0 | 471.4 | 471.0 | 471.4 | 466.0 | 476.2 | 2,543,073 | 1,200,201,140 | 471.95 | 465.5 | 465.1 | 465.5 | 460.2 | 470.3 | 2,575,142 | 466.07 | -0.17% |
| 2026-01-22 | 0 | 472.2 | 472.0 | 472.2 | 460.0 | 495.0 | 5,387,821 | 2,525,502,330 | 468.74 | 466.3 | 466.1 | 466.3 | 454.3 | 488.8 | 5,455,764 | 462.91 | -2.84% |
| 2026-01-21 | 0 | 486.0 | 485.8 | 486.0 | 475.4 | 488.8 | 1,597,677 | 773,034,720 | 483.85 | 479.9 | 479.8 | 479.9 | 469.5 | 482.7 | 1,617,824 | 477.82 | 1.33% |
| 2026-01-20 | 0 | 479.6 | 479.4 | 480.0 | 475.0 | 485.0 | 1,376,246 | 660,814,518 | 480.16 | 473.6 | 473.4 | 474.0 | 469.1 | 479.0 | 1,393,601 | 474.18 | 0.42% |
| 2026-01-19 | 0 | 477.6 | 477.6 | 477.8 | 476.0 | 487.6 | 1,484,269 | 710,485,595 | 478.68 | 471.7 | 471.7 | 471.8 | 470.1 | 481.5 | 1,502,986 | 472.72 | -1.44% |
| 2026-01-16 | 0 | 484.6 | 484.4 | 484.6 | 482.0 | 493.8 | 1,603,190 | 780,258,786 | 486.69 | 478.6 | 478.4 | 478.6 | 476.0 | 487.7 | 1,623,407 | 480.63 | -0.57% |
| 2026-01-15 | 0 | 487.4 | 487.0 | 487.4 | 484.0 | 495.8 | 1,437,333 | 703,001,214 | 489.10 | 481.3 | 480.9 | 481.3 | 478.0 | 489.6 | 1,455,458 | 483.01 | 0.70% |
| 2026-01-14 | 0 | 484.0 | 483.2 | 484.0 | 482.6 | 498.8 | 2,940,411 | 1,432,559,963 | 487.20 | 478.0 | 477.2 | 478.0 | 476.6 | 492.6 | 2,977,491 | 481.13 | -1.18% |
| 2026-01-13 | 0 | 489.8 | 489.6 | 489.8 | 485.6 | 495.8 | 2,338,610 | 1,147,186,527 | 490.54 | 483.7 | 483.5 | 483.7 | 479.6 | 489.6 | 2,368,101 | 484.43 | -1.53% |
| 2026-01-09 | 0 | 497.4 | 497.2 | 497.4 | 492.2 | 510.0 | 2,249,123 | 1,122,837,192 | 499.23 | 491.2 | 491.0 | 491.2 | 486.1 | 503.6 | 2,277,485 | 493.02 | -1.21% |
| 2026-01-08 | 0 | 503.5 | 503.5 | 504.5 | 495.6 | 510.0 | 1,679,315 | 842,273,124 | 501.56 | 497.2 | 497.2 | 498.2 | 489.4 | 503.6 | 1,700,492 | 495.31 | -0.49% |
| 2026-01-07 | 0 | 506.0 | 505.5 | 506.0 | 504.0 | 513.0 | 1,396,328 | 707,738,948 | 506.86 | 499.7 | 499.2 | 499.7 | 497.7 | 506.6 | 1,413,936 | 500.55 | -0.88% |
| 2026-01-06 | 0 | 510.5 | 510.0 | 510.5 | 504.0 | 519.5 | 1,780,260 | 907,557,224 | 509.79 | 504.1 | 503.6 | 504.1 | 497.7 | 513.0 | 1,802,710 | 503.44 | -0.78% |
| 2026-01-05 | 0 | 514.5 | 513.0 | 514.5 | 504.0 | 523.5 | 1,957,642 | 1,003,224,981 | 512.47 | 508.1 | 506.6 | 508.1 | 497.7 | 517.0 | 1,982,329 | 506.08 | 1.78% |
| 2025-12-31 | 0 | 505.5 | 505.0 | 505.5 | 502.0 | 516.0 | 872,229 | 442,394,523 | 507.20 | 499.2 | 498.7 | 499.2 | 495.7 | 509.6 | 883,228 | 500.88 | 0.50% |
| 2025-12-30 | 0 | 503.0 | 503.0 | 503.5 | 494.0 | 509.0 | 2,132,963 | 1,068,692,506 | 501.04 | 496.7 | 496.7 | 497.2 | 487.8 | 502.7 | 2,159,861 | 494.80 | 1.04% |
| 2025-12-29 | 0 | 497.8 | 497.8 | 498.0 | 495.2 | 512.0 | 1,707,373 | 852,955,175 | 499.57 | 491.6 | 491.6 | 491.8 | 489.0 | 505.6 | 1,728,904 | 493.35 | -2.10% |
| 2025-12-24 | 0 | 508.5 | 508.5 | 509.0 | 506.5 | 515.0 | 612,104 | 311,740,464 | 509.29 | 502.2 | 502.2 | 502.7 | 500.2 | 508.6 | 619,823 | 502.95 | -1.26% |
| 2025-12-23 | 0 | 515.0 | 512.5 | 515.0 | 508.5 | 522.0 | 2,401,406 | 1,236,229,311 | 514.79 | 508.6 | 506.1 | 508.6 | 502.2 | 515.5 | 2,431,689 | 508.38 | 1.08% |
| 2025-12-22 | 0 | 509.5 | 509.0 | 509.5 | 503.0 | 515.5 | 1,791,077 | 911,193,686 | 508.74 | 503.2 | 502.7 | 503.2 | 496.7 | 509.1 | 1,813,663 | 502.41 | 0.89% |
| 2025-12-19 | 0 | 505.0 | 504.5 | 505.0 | 489.0 | 506.0 | 6,561,643 | 3,303,337,109 | 503.43 | 498.7 | 498.2 | 498.7 | 482.9 | 499.7 | 6,644,388 | 497.16 | 2.23% |
| 2025-12-18 | 0 | 494.0 | 493.8 | 494.0 | 487.8 | 517.0 | 3,242,454 | 1,608,330,828 | 496.02 | 487.8 | 487.7 | 487.8 | 481.7 | 510.6 | 3,283,343 | 489.85 | -3.33% |
| 2025-12-17 | 0 | 511.0 | 511.0 | 511.5 | 502.0 | 515.0 | 1,456,033 | 741,250,138 | 509.09 | 504.6 | 504.6 | 505.1 | 495.7 | 508.6 | 1,474,394 | 502.75 | 0.99% |
| 2025-12-16 | 0 | 506.0 | 506.0 | 506.5 | 500.5 | 529.0 | 2,499,164 | 1,274,829,386 | 510.10 | 499.7 | 499.7 | 500.2 | 494.3 | 522.4 | 2,530,680 | 503.75 | -2.50% |
| 2025-12-15 | 0 | 519.0 | 518.5 | 519.0 | 512.5 | 525.5 | 2,500,381 | 1,292,763,215 | 517.03 | 512.5 | 512.0 | 512.5 | 506.1 | 519.0 | 2,531,912 | 510.59 | 0.58% |
| 2025-12-12 | 0 | 516.0 | 516.0 | 517.0 | 510.0 | 523.0 | 2,979,319 | 1,540,390,883 | 517.03 | 509.6 | 509.6 | 510.6 | 503.6 | 516.5 | 3,016,890 | 510.59 | 1.57% |
| 2025-12-11 | 0 | 508.0 | 508.0 | 509.5 | 504.5 | 518.5 | 2,608,745 | 1,335,025,660 | 511.75 | 501.7 | 501.7 | 503.2 | 498.2 | 512.0 | 2,641,642 | 505.38 | 1.93% |
| 2025-12-10 | 0 | 498.4 | 498.4 | 499.4 | 490.4 | 506.0 | 2,569,758 | 1,281,192,694 | 498.57 | 492.2 | 492.2 | 493.2 | 484.3 | 499.7 | 2,602,164 | 492.36 | 0.48% |
| 2025-12-09 | 0 | 496.0 | 495.8 | 496.0 | 493.0 | 508.0 | 1,948,121 | 970,902,445 | 498.38 | 489.8 | 489.6 | 489.8 | 486.9 | 501.7 | 1,972,688 | 492.17 | -2.07% |
| 2025-12-08 | 0 | 506.5 | 506.0 | 506.5 | 490.6 | 510.0 | 3,902,634 | 1,961,514,746 | 502.61 | 500.2 | 499.7 | 500.2 | 484.5 | 503.6 | 3,951,848 | 496.35 | 3.28% |
| 2025-12-05 | 0 | 490.4 | 490.4 | 491.0 | 482.0 | 496.6 | 2,266,715 | 1,110,470,025 | 489.90 | 484.3 | 484.3 | 484.9 | 476.0 | 490.4 | 2,295,299 | 483.80 | 1.53% |
| 2025-12-04 | 0 | 483.0 | 482.4 | 483.0 | 470.0 | 483.0 | 2,395,088 | 1,146,171,513 | 478.55 | 477.0 | 476.4 | 477.0 | 464.1 | 477.0 | 2,425,291 | 472.59 | 1.98% |
| 2025-12-03 | 0 | 473.6 | 473.2 | 473.6 | 471.6 | 486.4 | 2,173,182 | 1,037,077,987 | 477.22 | 467.7 | 467.3 | 467.7 | 465.7 | 480.3 | 2,200,587 | 471.27 | -0.88% |
| 2025-12-02 | 0 | 477.8 | 477.6 | 477.8 | 475.2 | 486.0 | 1,912,092 | 916,900,136 | 479.53 | 471.8 | 471.7 | 471.8 | 469.3 | 479.9 | 1,936,204 | 473.56 | -1.08% |
| 2025-12-01 | 0 | 483.0 | 482.8 | 483.0 | 475.0 | 484.8 | 2,523,709 | 1,209,478,324 | 479.25 | 477.0 | 476.8 | 477.0 | 469.1 | 478.8 | 2,555,534 | 473.28 | 2.33% |
| 2025-11-28 | 0 | 472.0 | 471.8 | 472.0 | 463.2 | 474.8 | 2,017,940 | 944,960,279 | 468.28 | 466.1 | 465.9 | 466.1 | 457.4 | 468.9 | 2,043,387 | 462.45 | 0.43% |
| 2025-11-27 | 0 | 470.0 | 469.6 | 470.0 | 466.0 | 474.6 | 2,482,053 | 1,165,690,464 | 469.65 | 464.1 | 463.8 | 464.1 | 460.2 | 468.7 | 2,513,353 | 463.80 | 0.60% |
| 2025-11-26 | 0 | 467.2 | 467.2 | 467.8 | 464.2 | 480.0 | 3,311,239 | 1,555,478,214 | 469.76 | 461.4 | 461.4 | 462.0 | 458.4 | 474.0 | 3,352,995 | 463.91 | -0.21% |
| 2025-11-25 | 0 | 468.2 | 467.6 | 468.2 | 461.8 | 473.4 | 2,938,753 | 1,372,369,087 | 466.99 | 462.4 | 461.8 | 462.4 | 456.0 | 467.5 | 2,975,812 | 461.17 | 0.69% |
| 2025-11-24 | 0 | 465.0 | 464.8 | 465.0 | 458.2 | 479.0 | 4,034,648 | 1,875,788,756 | 464.92 | 459.2 | 459.0 | 459.2 | 452.5 | 473.0 | 4,085,527 | 459.13 | 0.00% |
| 2025-11-21 | 0 | 465.0 | 464.6 | 465.0 | 460.0 | 477.8 | 6,741,203 | 3,135,203,228 | 465.08 | 459.2 | 458.8 | 459.2 | 454.3 | 471.8 | 6,826,213 | 459.29 | -3.73% |
| 2025-11-20 | 0 | 483.0 | 482.0 | 483.0 | 467.2 | 512.0 | 14,760,777 | 7,092,357,149 | 480.49 | 477.0 | 476.0 | 477.0 | 461.4 | 505.6 | 14,946,917 | 474.50 | -5.66% |
| 2025-11-19 | 0 | 512.0 | 511.5 | 512.0 | 507.0 | 525.0 | 2,904,805 | 1,498,204,922 | 515.77 | 505.6 | 505.1 | 505.6 | 500.7 | 518.5 | 2,941,436 | 509.34 | 1.59% |
| 2025-11-18 | 0 | 504.0 | 504.0 | 504.5 | 501.0 | 525.5 | 2,974,644 | 1,513,949,038 | 508.95 | 497.7 | 497.7 | 498.2 | 494.8 | 519.0 | 3,012,156 | 502.61 | -4.18% |
| 2025-11-17 | 0 | 526.0 | 525.5 | 526.0 | 515.5 | 531.5 | 1,907,496 | 999,045,418 | 523.75 | 519.4 | 519.0 | 519.4 | 509.1 | 524.9 | 1,931,550 | 517.22 | -2.95% |
| 2025-11-14 | 0 | 542.0 | 542.0 | 542.5 | 541.5 | 565.5 | 1,835,993 | 1,012,563,121 | 551.51 | 535.3 | 535.3 | 535.7 | 534.8 | 558.5 | 1,859,146 | 544.64 | -4.49% |
| 2025-11-13 | 0 | 567.5 | 567.0 | 567.5 | 540.0 | 582.0 | 2,604,347 | 1,475,004,442 | 566.36 | 560.4 | 559.9 | 560.4 | 533.3 | 574.8 | 2,637,189 | 559.31 | 3.18% |
| 2025-11-12 | 0 | 550.0 | 549.5 | 550.0 | 540.0 | 551.5 | 1,419,156 | 774,371,024 | 545.66 | 543.2 | 542.7 | 543.2 | 533.3 | 544.6 | 1,437,052 | 538.86 | 1.38% |
| 2025-11-11 | 0 | 542.5 | 542.5 | 543.0 | 538.5 | 547.0 | 971,369 | 526,341,088 | 541.85 | 535.7 | 535.7 | 536.2 | 531.8 | 540.2 | 983,618 | 535.11 | -1.00% |
| 2025-11-10 | 0 | 548.0 | 548.0 | 548.5 | 541.0 | 554.5 | 1,262,972 | 688,819,187 | 545.40 | 541.2 | 541.2 | 541.7 | 534.3 | 547.6 | 1,278,899 | 538.60 | -1.88% |
| 2025-11-07 | 0 | 558.5 | 557.0 | 558.5 | 550.0 | 566.0 | 1,006,367 | 558,996,824 | 555.46 | 551.5 | 550.1 | 551.5 | 543.2 | 559.0 | 1,019,058 | 548.54 | 0.72% |
| 2025-11-06 | 0 | 554.5 | 554.0 | 554.5 | 546.0 | 559.5 | 1,597,062 | 882,868,148 | 552.81 | 547.6 | 547.1 | 547.6 | 539.2 | 552.5 | 1,617,202 | 545.92 | 1.28% |
| 2025-11-05 | 0 | 547.5 | 544.0 | 547.5 | 525.5 | 549.0 | 1,940,808 | 1,043,305,406 | 537.56 | 540.7 | 537.2 | 540.7 | 519.0 | 542.2 | 1,965,282 | 530.87 | -0.09% |
| 2025-11-04 | 0 | 548.0 | 547.5 | 548.0 | 536.5 | 556.0 | 1,515,436 | 821,169,593 | 541.87 | 541.2 | 540.7 | 541.2 | 529.8 | 549.1 | 1,534,546 | 535.12 | -1.26% |
| 2025-11-03 | 0 | 555.0 | 554.0 | 555.0 | 540.0 | 558.5 | 1,161,349 | 637,610,962 | 549.03 | 548.1 | 547.1 | 548.1 | 533.3 | 551.5 | 1,175,994 | 542.19 | -0.63% |
| 2025-10-31 | 0 | 558.5 | 558.5 | 559.0 | 557.5 | 581.0 | 1,329,926 | 756,096,027 | 568.52 | 551.5 | 551.5 | 552.0 | 550.6 | 573.8 | 1,346,697 | 561.44 | -2.79% |
| 2025-10-30 | 0 | 574.5 | 574.0 | 574.5 | 562.5 | 590.0 | 2,298,186 | 1,318,768,060 | 573.83 | 567.3 | 566.9 | 567.3 | 555.5 | 582.7 | 2,327,167 | 566.68 | 2.50% |
| 2025-10-28 | 0 | 560.5 | 560.0 | 560.5 | 551.5 | 566.5 | 1,398,576 | 784,669,445 | 561.05 | 553.5 | 553.0 | 553.5 | 544.6 | 559.4 | 1,416,213 | 554.06 | -0.18% |
| 2025-10-27 | 0 | 561.5 | 561.0 | 561.5 | 548.0 | 571.0 | 2,156,051 | 1,202,609,300 | 557.78 | 554.5 | 554.0 | 554.5 | 541.2 | 563.9 | 2,183,240 | 550.84 | 1.45% |
| 2025-10-24 | 0 | 553.5 | 552.5 | 553.5 | 540.0 | 554.0 | 1,748,224 | 960,529,485 | 549.43 | 546.6 | 545.6 | 546.6 | 533.3 | 547.1 | 1,770,270 | 542.59 | 3.46% |
| 2025-10-23 | 0 | 535.0 | 535.0 | 535.5 | 526.5 | 541.5 | 1,566,528 | 834,275,641 | 532.56 | 528.3 | 528.3 | 528.8 | 519.9 | 534.8 | 1,586,283 | 525.93 | -2.01% |
| 2025-10-22 | 0 | 546.0 | 545.0 | 546.0 | 533.0 | 552.0 | 1,815,051 | 981,291,239 | 540.64 | 539.2 | 538.2 | 539.2 | 526.4 | 545.1 | 1,837,940 | 533.91 | 0.37% |
| 2025-10-21 | 0 | 544.0 | 544.0 | 544.5 | 535.5 | 560.0 | 2,721,782 | 1,497,620,258 | 550.24 | 537.2 | 537.2 | 537.7 | 528.8 | 553.0 | 2,756,105 | 543.38 | 3.03% |
| 2025-10-20 | 0 | 528.0 | 528.0 | 529.0 | 524.0 | 538.5 | 1,732,723 | 921,323,436 | 531.72 | 521.4 | 521.4 | 522.4 | 517.5 | 531.8 | 1,754,573 | 525.10 | 1.25% |
| 2025-10-17 | 0 | 521.5 | 520.5 | 521.5 | 515.5 | 542.5 | 1,624,498 | 848,071,024 | 522.05 | 515.0 | 514.0 | 515.0 | 509.1 | 535.7 | 1,644,984 | 515.55 | -2.61% |
| 2025-10-16 | 0 | 535.5 | 535.0 | 535.5 | 525.0 | 548.0 | 1,372,719 | 733,816,765 | 534.57 | 528.8 | 528.3 | 528.8 | 518.5 | 541.2 | 1,390,030 | 527.91 | -1.20% |
| 2025-10-15 | 0 | 542.0 | 541.5 | 542.0 | 520.5 | 545.0 | 2,188,262 | 1,168,905,959 | 534.17 | 535.3 | 534.8 | 535.3 | 514.0 | 538.2 | 2,215,857 | 527.52 | 1.78% |
| 2025-10-14 | 0 | 532.5 | 532.5 | 533.0 | 528.0 | 568.0 | 2,079,238 | 1,130,645,298 | 543.78 | 525.9 | 525.9 | 526.4 | 521.4 | 560.9 | 2,105,458 | 537.01 | -2.74% |
| 2025-10-13 | 0 | 547.5 | 547.5 | 548.0 | 514.0 | 555.0 | 3,518,237 | 1,900,615,550 | 540.22 | 540.7 | 540.7 | 541.2 | 507.6 | 548.1 | 3,562,604 | 533.49 | 0.83% |
| 2025-10-10 | 0 | 543.0 | 543.0 | 543.5 | 539.5 | 576.5 | 5,026,484 | 2,755,783,239 | 548.25 | 536.2 | 536.2 | 536.7 | 532.8 | 569.3 | 5,089,870 | 541.43 | -7.18% |
| 2025-10-09 | 0 | 585.0 | 584.5 | 585.0 | 567.5 | 592.5 | 2,833,182 | 1,649,066,076 | 582.05 | 577.7 | 577.2 | 577.7 | 560.4 | 585.1 | 2,868,910 | 574.81 | 0.69% |
| 2025-10-08 | 0 | 581.0 | 581.0 | 581.5 | 577.0 | 596.0 | 1,644,030 | 959,589,642 | 583.68 | 573.8 | 573.8 | 574.3 | 569.8 | 588.6 | 1,664,762 | 576.41 | -2.60% |
| 2025-10-06 | 0 | 596.5 | 595.0 | 596.5 | 586.0 | 600.0 | 1,232,980 | 730,821,881 | 592.73 | 589.1 | 587.6 | 589.1 | 578.7 | 592.5 | 1,248,528 | 585.35 | -2.29% |
| 2025-10-03 | 0 | 610.5 | 610.5 | 611.0 | 586.0 | 614.0 | 1,647,357 | 991,934,898 | 602.14 | 602.9 | 602.9 | 603.4 | 578.7 | 606.4 | 1,668,131 | 594.64 | 0.83% |
| 2025-10-02 | 0 | 605.5 | 605.5 | 606.0 | 576.0 | 610.0 | 2,435,556 | 1,452,697,054 | 596.45 | 598.0 | 598.0 | 598.5 | 568.8 | 602.4 | 2,466,269 | 589.03 | 5.95% |
| 2025-09-30 | 0 | 571.5 | 571.0 | 571.5 | 553.0 | 573.0 | 2,549,440 | 1,444,026,185 | 566.41 | 564.4 | 563.9 | 564.4 | 546.1 | 565.9 | 2,581,590 | 559.36 | 4.48% |
| 2025-09-29 | 0 | 547.0 | 546.5 | 547.0 | 540.0 | 561.5 | 3,249,995 | 1,792,964,643 | 551.68 | 540.2 | 539.7 | 540.2 | 533.3 | 554.5 | 3,290,979 | 544.81 | 3.11% |
| 2025-09-26 | 0 | 530.5 | 530.0 | 530.5 | 524.0 | 546.0 | 2,849,440 | 1,522,134,236 | 534.19 | 523.9 | 523.4 | 523.9 | 517.5 | 539.2 | 2,885,373 | 527.53 | -0.28% |
| 2025-09-25 | 0 | 532.0 | 531.5 | 532.0 | 506.5 | 535.5 | 3,742,882 | 1,966,372,636 | 525.36 | 525.4 | 524.9 | 525.4 | 500.2 | 528.8 | 3,790,081 | 518.82 | 5.14% |
| 2025-09-24 | 0 | 506.0 | 506.0 | 506.5 | 495.0 | 509.5 | 1,621,586 | 816,614,590 | 503.59 | 499.7 | 499.7 | 500.2 | 488.8 | 503.2 | 1,642,035 | 497.32 | 0.90% |
| 2025-09-23 | 0 | 501.5 | 500.5 | 501.5 | 491.4 | 511.0 | 2,900,705 | 1,446,787,404 | 498.77 | 495.3 | 494.3 | 495.3 | 485.3 | 504.6 | 2,937,284 | 492.56 | -1.86% |
| 2025-09-22 | 0 | 511.0 | 511.0 | 511.5 | 502.0 | 523.5 | 2,449,802 | 1,245,621,421 | 508.46 | 504.6 | 504.6 | 505.1 | 495.7 | 517.0 | 2,480,695 | 502.13 | -0.87% |
| 2025-09-19 | 0 | 515.5 | 515.0 | 515.5 | 502.5 | 521.0 | 2,823,417 | 1,454,589,062 | 515.19 | 509.1 | 508.6 | 509.1 | 496.2 | 514.5 | 2,859,022 | 508.77 | 2.08% |
| 2025-09-18 | 0 | 505.0 | 504.0 | 505.0 | 494.0 | 516.5 | 3,591,684 | 1,816,571,878 | 505.77 | 498.7 | 497.7 | 498.7 | 487.8 | 510.1 | 3,636,977 | 499.47 | 0.50% |
| 2025-09-17 | 0 | 502.5 | 502.5 | 503.0 | 480.2 | 508.0 | 4,383,694 | 2,190,775,983 | 499.76 | 496.2 | 496.2 | 496.7 | 474.2 | 501.7 | 4,438,974 | 493.53 | 5.35% |
| 2025-09-16 | 0 | 477.0 | 476.4 | 477.0 | 464.0 | 479.2 | 3,414,730 | 1,618,007,155 | 473.83 | 471.1 | 470.5 | 471.1 | 458.2 | 473.2 | 3,457,791 | 467.93 | 2.58% |
| 2025-09-15 | 0 | 465.0 | 464.8 | 465.0 | 434.0 | 476.8 | 6,299,919 | 2,907,920,216 | 461.58 | 459.2 | 459.0 | 459.2 | 428.6 | 470.9 | 6,379,364 | 455.83 | 7.44% |
| 2025-09-12 | 0 | 432.8 | 432.6 | 432.8 | 426.8 | 437.6 | 1,701,972 | 734,766,798 | 431.72 | 427.4 | 427.2 | 427.4 | 421.5 | 432.2 | 1,723,435 | 426.34 | 0.93% |
| 2025-09-11 | 0 | 428.8 | 428.6 | 428.8 | 418.2 | 432.2 | 1,445,714 | 616,521,374 | 426.45 | 423.5 | 423.3 | 423.5 | 413.0 | 426.8 | 1,463,945 | 421.14 | 0.66% |
| 2025-09-10 | 0 | 426.0 | 426.0 | 426.6 | 426.0 | 442.4 | 2,519,406 | 1,085,426,220 | 430.83 | 420.7 | 420.7 | 421.3 | 420.7 | 436.9 | 2,551,177 | 425.46 | -1.16% |
| 2025-09-09 | 0 | 431.0 | 430.8 | 431.0 | 428.0 | 436.6 | 1,373,205 | 592,139,786 | 431.21 | 425.6 | 425.4 | 425.6 | 422.7 | 431.2 | 1,390,522 | 425.84 | 0.14% |
| 2025-09-08 | 0 | 430.4 | 430.4 | 432.0 | 428.0 | 441.4 | 1,728,309 | 746,920,463 | 432.17 | 425.0 | 425.0 | 426.6 | 422.7 | 435.9 | 1,750,104 | 426.79 | -0.42% |
| 2025-09-05 | 0 | 432.2 | 432.0 | 432.2 | 413.2 | 433.8 | 4,313,040 | 1,854,208,082 | 429.91 | 426.8 | 426.6 | 426.8 | 408.1 | 428.4 | 4,367,429 | 424.55 | 2.90% |
| 2025-09-04 | 0 | 420.0 | 419.6 | 420.0 | 413.0 | 434.2 | 2,545,848 | 1,074,931,950 | 422.23 | 414.8 | 414.4 | 414.8 | 407.9 | 428.8 | 2,577,952 | 416.97 | -0.47% |
| 2025-09-03 | 0 | 422.0 | 421.6 | 422.0 | 417.6 | 424.6 | 1,427,049 | 601,112,063 | 421.23 | 416.7 | 416.3 | 416.7 | 412.4 | 419.3 | 1,445,045 | 415.98 | 1.05% |
| 2025-09-02 | 0 | 417.6 | 416.8 | 417.6 | 411.6 | 427.8 | 1,671,442 | 697,781,634 | 417.47 | 412.4 | 411.6 | 412.4 | 406.5 | 422.5 | 1,692,520 | 412.27 | -0.81% |
| 2025-09-01 | 0 | 421.0 | 420.2 | 421.0 | 414.0 | 426.4 | 1,545,197 | 647,241,465 | 418.87 | 415.8 | 415.0 | 415.8 | 408.8 | 421.1 | 1,564,683 | 413.66 | -0.75% |
| 2025-08-29 | 0 | 424.2 | 424.0 | 424.2 | 407.4 | 443.0 | 6,137,206 | 2,633,294,554 | 429.07 | 418.9 | 418.7 | 418.9 | 402.3 | 437.5 | 6,214,599 | 423.73 | 4.17% |
| 2025-08-28 | 0 | 407.2 | 407.2 | 408.2 | 403.8 | 412.6 | 914,159 | 372,436,924 | 407.41 | 402.1 | 402.1 | 403.1 | 398.8 | 407.5 | 925,687 | 402.34 | -0.73% |
| 2025-08-27 | 0 | 410.2 | 410.2 | 410.8 | 408.2 | 422.2 | 1,234,478 | 509,686,790 | 412.88 | 405.1 | 405.1 | 405.7 | 403.1 | 416.9 | 1,250,045 | 407.73 | -1.06% |
| 2025-08-26 | 0 | 414.6 | 414.2 | 414.6 | 408.0 | 415.2 | 2,962,368 | 1,225,173,298 | 413.58 | 409.4 | 409.0 | 409.4 | 402.9 | 410.0 | 2,999,725 | 408.43 | 0.39% |
| 2025-08-25 | 0 | 413.0 | 413.0 | 414.0 | 411.6 | 424.4 | 2,389,290 | 993,360,470 | 415.76 | 407.9 | 407.9 | 408.8 | 406.5 | 419.1 | 2,419,420 | 410.58 | -1.20% |
| 2025-08-22 | 0 | 418.0 | 418.0 | 418.2 | 405.6 | 418.0 | 1,780,538 | 737,347,134 | 414.11 | 412.8 | 412.8 | 413.0 | 400.5 | 412.8 | 1,802,991 | 408.96 | 2.96% |
| 2025-08-21 | 0 | 406.0 | 405.0 | 406.0 | 403.4 | 411.0 | 1,137,773 | 461,702,394 | 405.79 | 400.9 | 400.0 | 400.9 | 398.4 | 405.9 | 1,152,121 | 400.74 | -0.20% |
| 2025-08-20 | 0 | 406.8 | 406.8 | 407.0 | 401.0 | 409.2 | 1,221,065 | 493,521,291 | 404.17 | 401.7 | 401.7 | 401.9 | 396.0 | 404.1 | 1,236,463 | 399.14 | 0.49% |
| 2025-08-19 | 0 | 404.8 | 404.8 | 405.0 | 403.0 | 414.6 | 1,864,469 | 757,790,422 | 406.44 | 399.8 | 399.8 | 400.0 | 398.0 | 409.4 | 1,887,981 | 401.38 | -2.22% |
| 2025-08-18 | 0 | 414.0 | 413.0 | 414.0 | 412.4 | 420.6 | 1,052,831 | 437,284,325 | 415.34 | 408.8 | 407.9 | 408.8 | 407.3 | 415.4 | 1,066,108 | 410.17 | -0.43% |
| 2025-08-15 | 0 | 415.8 | 415.6 | 415.8 | 409.2 | 421.0 | 1,350,369 | 559,758,772 | 414.52 | 410.6 | 410.4 | 410.6 | 404.1 | 415.8 | 1,367,398 | 409.36 | -0.95% |
| 2025-08-14 | 0 | 419.8 | 419.8 | 420.6 | 415.0 | 425.0 | 1,282,320 | 538,635,018 | 420.05 | 414.6 | 414.6 | 415.4 | 409.8 | 419.7 | 1,298,491 | 414.82 | -0.66% |
| 2025-08-13 | 0 | 422.6 | 421.2 | 422.6 | 413.8 | 425.0 | 1,517,377 | 638,929,498 | 421.08 | 417.3 | 416.0 | 417.3 | 408.6 | 419.7 | 1,536,512 | 415.83 | 1.64% |
| 2025-08-12 | 0 | 415.8 | 415.4 | 415.8 | 407.2 | 421.0 | 1,184,086 | 489,873,955 | 413.71 | 410.6 | 410.2 | 410.6 | 402.1 | 415.8 | 1,199,018 | 408.56 | 0.12% |
| 2025-08-11 | 0 | 416.4 | 416.2 | 416.4 | 408.6 | 418.4 | 1,632,537 | 676,263,905 | 414.24 | 410.1 | 409.9 | 410.1 | 402.4 | 412.1 | 1,657,519 | 408.00 | 2.31% |
| 2025-08-08 | 0 | 407.0 | 406.4 | 407.0 | 403.8 | 408.2 | 1,414,171 | 574,396,772 | 406.17 | 400.9 | 400.3 | 400.9 | 397.7 | 402.0 | 1,435,811 | 400.05 | 1.24% |
| 2025-08-07 | 0 | 402.0 | 402.0 | 402.6 | 400.2 | 411.8 | 1,633,397 | 659,414,410 | 403.71 | 395.9 | 395.9 | 396.5 | 394.2 | 405.6 | 1,658,392 | 397.62 | -2.47% |
| 2025-08-06 | 0 | 412.2 | 411.8 | 412.2 | 409.2 | 416.0 | 984,344 | 404,904,790 | 411.34 | 406.0 | 405.6 | 406.0 | 403.0 | 409.7 | 999,407 | 405.15 | 0.05% |
| 2025-08-05 | 0 | 412.0 | 411.4 | 412.0 | 405.2 | 417.4 | 2,368,392 | 968,497,909 | 408.93 | 405.8 | 405.2 | 405.8 | 399.1 | 411.1 | 2,404,634 | 402.76 | -1.29% |
| 2025-08-04 | 0 | 417.4 | 416.8 | 417.4 | 403.4 | 417.4 | 2,871,946 | 1,178,871,338 | 410.48 | 411.1 | 410.5 | 411.1 | 397.3 | 411.1 | 2,915,893 | 404.29 | 3.57% |
| 2025-08-01 | 0 | 403.0 | 402.8 | 403.0 | 399.0 | 409.6 | 3,527,580 | 1,424,234,453 | 403.74 | 396.9 | 396.7 | 396.9 | 393.0 | 403.4 | 3,581,560 | 397.66 | -0.79% |
| 2025-07-31 | 0 | 406.2 | 406.2 | 406.4 | 405.0 | 430.6 | 4,591,040 | 1,898,557,249 | 413.54 | 400.1 | 400.1 | 400.3 | 398.9 | 424.1 | 4,661,294 | 407.30 | -4.78% |
| 2025-07-30 | 0 | 426.6 | 426.6 | 426.8 | 422.2 | 468.0 | 5,603,934 | 2,442,052,781 | 435.77 | 420.2 | 420.2 | 420.4 | 415.8 | 460.9 | 5,689,687 | 429.21 | -7.66% |
| 2025-07-29 | 0 | 462.0 | 461.8 | 462.0 | 446.6 | 462.0 | 3,003,326 | 1,367,706,547 | 455.40 | 455.0 | 454.8 | 455.0 | 439.9 | 455.0 | 3,049,284 | 448.53 | 2.80% |
| 2025-07-28 | 0 | 449.4 | 449.4 | 449.6 | 420.2 | 451.2 | 3,224,667 | 1,424,017,716 | 441.60 | 442.6 | 442.6 | 442.8 | 413.9 | 444.4 | 3,274,012 | 434.95 | 6.24% |
| 2025-07-25 | 0 | 423.0 | 422.8 | 423.0 | 420.0 | 433.0 | 1,682,323 | 715,333,531 | 425.21 | 416.6 | 416.4 | 416.6 | 413.7 | 426.5 | 1,708,066 | 418.80 | -1.31% |
| 2025-07-24 | 0 | 428.6 | 428.2 | 428.6 | 422.2 | 438.6 | 2,348,108 | 1,003,370,818 | 427.31 | 422.1 | 421.7 | 422.1 | 415.8 | 432.0 | 2,384,039 | 420.87 | -1.24% |
| 2025-07-23 | 0 | 434.0 | 433.2 | 434.0 | 424.6 | 440.0 | 2,851,797 | 1,231,644,448 | 431.88 | 427.5 | 426.7 | 427.5 | 418.2 | 433.4 | 2,895,436 | 425.37 | 1.40% |
| 2025-07-22 | 0 | 428.0 | 428.0 | 428.2 | 418.8 | 434.8 | 3,864,154 | 1,652,846,661 | 427.74 | 421.5 | 421.5 | 421.7 | 412.5 | 428.2 | 3,923,284 | 421.29 | 2.34% |
| 2025-07-21 | 0 | 418.2 | 418.0 | 418.2 | 395.0 | 420.0 | 4,455,123 | 1,839,332,191 | 412.86 | 411.9 | 411.7 | 411.9 | 389.0 | 413.7 | 4,523,297 | 406.64 | 5.87% |
| 2025-07-18 | 0 | 395.0 | 395.0 | 395.2 | 380.2 | 398.4 | 3,000,106 | 1,169,323,201 | 389.76 | 389.0 | 389.0 | 389.2 | 374.5 | 392.4 | 3,046,015 | 383.89 | 5.61% |
| 2025-07-17 | 0 | 374.0 | 374.0 | 374.6 | 373.0 | 380.4 | 1,106,987 | 416,405,095 | 376.16 | 368.4 | 368.4 | 369.0 | 367.4 | 374.7 | 1,123,926 | 370.49 | -0.27% |
| 2025-07-16 | 0 | 375.0 | 375.0 | 375.2 | 372.0 | 378.8 | 1,342,783 | 503,028,200 | 374.62 | 369.3 | 369.3 | 369.5 | 366.4 | 373.1 | 1,363,331 | 368.97 | -0.58% |
| 2025-07-15 | 0 | 377.2 | 377.2 | 377.4 | 375.4 | 383.8 | 1,522,592 | 576,860,573 | 378.87 | 371.5 | 371.5 | 371.7 | 369.7 | 378.0 | 1,545,891 | 373.16 | 0.86% |
| 2025-07-14 | 0 | 374.0 | 373.8 | 374.0 | 369.0 | 379.8 | 2,004,780 | 748,718,457 | 373.47 | 368.4 | 368.2 | 368.4 | 363.4 | 374.1 | 2,035,458 | 367.84 | -0.90% |
| 2025-07-11 | 0 | 377.4 | 377.4 | 377.8 | 372.0 | 384.0 | 3,059,417 | 1,151,299,307 | 376.31 | 371.7 | 371.7 | 372.1 | 366.4 | 378.2 | 3,106,233 | 370.64 | -1.31% |
| 2025-07-10 | 0 | 382.4 | 382.0 | 382.4 | 377.6 | 395.0 | 3,662,682 | 1,405,893,357 | 383.84 | 376.6 | 376.2 | 376.6 | 371.9 | 389.0 | 3,718,729 | 378.06 | -0.68% |
| 2025-07-09 | 0 | 385.0 | 384.6 | 385.0 | 360.2 | 389.4 | 5,694,532 | 2,159,927,081 | 379.30 | 379.2 | 378.8 | 379.2 | 354.8 | 383.5 | 5,781,671 | 373.58 | 7.18% |
| 2025-07-08 | 0 | 359.2 | 358.8 | 359.2 | 350.8 | 361.0 | 2,208,799 | 788,308,792 | 356.89 | 353.8 | 353.4 | 353.8 | 345.5 | 355.6 | 2,242,599 | 351.52 | 1.47% |
| 2025-07-07 | 0 | 354.0 | 353.6 | 354.0 | 347.0 | 364.0 | 2,164,489 | 763,917,023 | 352.93 | 348.7 | 348.3 | 348.7 | 341.8 | 358.5 | 2,197,611 | 347.61 | -0.84% |
| 2025-07-04 | 0 | 357.0 | 357.0 | 357.2 | 345.2 | 360.0 | 5,687,850 | 2,013,820,123 | 354.06 | 351.6 | 351.6 | 351.8 | 340.0 | 354.6 | 5,774,887 | 348.72 | 3.90% |
| 2025-07-03 | 0 | 343.6 | 343.4 | 343.6 | 334.2 | 343.8 | 4,135,119 | 1,405,945,515 | 340.00 | 338.4 | 338.2 | 338.4 | 329.2 | 338.6 | 4,198,396 | 334.88 | 2.69% |
| 2025-07-02 | 0 | 334.6 | 334.6 | 334.8 | 325.2 | 334.6 | 3,264,625 | 1,077,570,986 | 330.08 | 329.6 | 329.6 | 329.8 | 320.3 | 329.6 | 3,314,581 | 325.10 | 1.64% |
| 2025-06-30 | 0 | 329.2 | 328.4 | 329.2 | 322.8 | 331.8 | 2,302,023 | 753,409,419 | 327.28 | 324.2 | 323.5 | 324.2 | 317.9 | 326.8 | 2,337,249 | 322.35 | 0.67% |
| 2025-06-27 | 0 | 327.0 | 326.8 | 327.0 | 324.8 | 333.0 | 4,184,253 | 1,375,612,462 | 328.76 | 322.1 | 321.9 | 322.1 | 319.9 | 328.0 | 4,248,282 | 323.80 | 0.74% |
| 2025-06-26 | 0 | 324.6 | 324.0 | 324.6 | 320.6 | 326.0 | 3,430,075 | 1,109,777,171 | 323.54 | 319.7 | 319.1 | 319.7 | 315.8 | 321.1 | 3,482,563 | 318.67 | 1.76% |
| 2025-06-25 | 0 | 319.0 | 318.8 | 319.0 | 306.4 | 323.4 | 6,303,501 | 1,996,399,295 | 316.71 | 314.2 | 314.0 | 314.2 | 301.8 | 318.5 | 6,399,959 | 311.94 | 5.28% |
| 2025-06-24 | 0 | 303.0 | 303.0 | 303.2 | 297.0 | 305.2 | 1,778,223 | 539,000,542 | 303.11 | 298.4 | 298.4 | 298.6 | 292.5 | 300.6 | 1,805,434 | 298.54 | 2.23% |
| 2025-06-23 | 0 | 296.4 | 296.2 | 296.4 | 295.6 | 302.0 | 2,666,502 | 792,918,254 | 297.36 | 291.9 | 291.7 | 291.9 | 291.1 | 297.4 | 2,707,306 | 292.88 | -1.13% |
| 2025-06-20 | 0 | 299.8 | 299.0 | 299.8 | 297.6 | 301.0 | 1,525,488 | 456,715,386 | 299.39 | 295.3 | 294.5 | 295.3 | 293.1 | 296.5 | 1,548,831 | 294.88 | 0.47% |
| 2025-06-19 | 0 | 298.4 | 298.2 | 298.4 | 298.4 | 309.0 | 2,999,412 | 899,926,199 | 300.03 | 293.9 | 293.7 | 293.9 | 293.9 | 304.3 | 3,045,310 | 295.51 | -2.61% |
| 2025-06-18 | 0 | 306.4 | 306.2 | 306.4 | 303.4 | 312.8 | 2,156,947 | 660,543,896 | 306.24 | 301.8 | 301.6 | 301.8 | 298.8 | 308.1 | 2,189,953 | 301.62 | -1.16% |
| 2025-06-17 | 0 | 310.0 | 309.6 | 310.0 | 309.0 | 312.6 | 1,471,980 | 457,592,588 | 310.87 | 305.3 | 304.9 | 305.3 | 304.3 | 307.9 | 1,494,505 | 306.18 | 0.52% |
| 2025-06-16 | 0 | 308.4 | 308.2 | 308.4 | 306.2 | 317.4 | 2,998,890 | 933,451,332 | 311.27 | 303.8 | 303.6 | 303.8 | 301.6 | 312.6 | 3,044,780 | 306.57 | -1.47% |
| 2025-06-13 | 0 | 313.0 | 312.4 | 313.0 | 305.0 | 313.0 | 2,718,345 | 843,178,978 | 310.18 | 308.3 | 307.7 | 308.3 | 300.4 | 308.3 | 2,759,942 | 305.51 | 1.23% |
| 2025-06-12 | 0 | 309.2 | 309.0 | 309.2 | 306.4 | 311.4 | 2,373,185 | 734,885,244 | 309.66 | 304.5 | 304.3 | 304.5 | 301.8 | 306.7 | 2,409,500 | 304.99 | 0.26% |
| 2025-06-11 | 0 | 308.4 | 308.2 | 308.4 | 299.6 | 309.8 | 3,705,605 | 1,138,238,125 | 307.17 | 303.8 | 303.6 | 303.8 | 295.1 | 305.1 | 3,762,309 | 302.54 | 2.94% |
| 2025-06-10 | 0 | 299.6 | 299.4 | 299.6 | 297.0 | 302.6 | 3,309,068 | 990,233,129 | 299.25 | 295.1 | 294.9 | 295.1 | 292.5 | 298.0 | 3,359,704 | 294.74 | -0.99% |
| 2025-06-09 | 0 | 302.6 | 302.6 | 302.8 | 301.0 | 305.8 | 2,820,290 | 852,976,716 | 302.44 | 298.0 | 298.0 | 298.2 | 296.5 | 301.2 | 2,863,447 | 297.88 | -0.79% |
| 2025-06-06 | 0 | 305.0 | 304.8 | 305.0 | 303.4 | 309.4 | 2,184,040 | 667,259,071 | 305.52 | 300.4 | 300.2 | 300.4 | 298.8 | 304.7 | 2,217,461 | 300.91 | -1.29% |
| 2025-06-05 | 0 | 309.0 | 308.8 | 309.0 | 304.2 | 309.0 | 1,788,411 | 548,010,801 | 306.42 | 304.3 | 304.1 | 304.3 | 299.6 | 304.3 | 1,815,778 | 301.80 | 0.85% |
| 2025-06-04 | 0 | 306.4 | 306.2 | 306.4 | 304.4 | 310.8 | 2,983,151 | 914,726,450 | 306.63 | 301.8 | 301.6 | 301.8 | 299.8 | 306.1 | 3,028,800 | 302.01 | -0.20% |
| 2025-06-03 | 0 | 307.0 | 306.8 | 307.0 | 303.0 | 310.8 | 3,064,188 | 935,786,491 | 305.39 | 302.4 | 302.2 | 302.4 | 298.4 | 306.1 | 3,111,077 | 300.79 | -0.84% |
| 2025-06-02 | 0 | 309.6 | 309.0 | 309.8 | 301.6 | 310.6 | 3,557,498 | 1,087,131,799 | 305.59 | 304.9 | 304.3 | 305.1 | 297.1 | 305.9 | 3,611,936 | 300.98 | 2.04% |
| 2025-05-30 | 0 | 303.4 | 303.2 | 303.4 | 301.2 | 309.2 | 9,861,590 | 2,992,513,597 | 303.45 | 298.8 | 298.6 | 298.8 | 296.7 | 304.5 | 10,012,495 | 298.88 | -1.69% |
| 2025-05-29 | 0 | 308.6 | 308.6 | 309.0 | 307.6 | 313.4 | 3,812,489 | 1,178,752,547 | 309.18 | 303.9 | 303.9 | 304.3 | 303.0 | 308.7 | 3,870,829 | 304.52 | -1.09% |
| 2025-05-28 | 0 | 312.0 | 310.4 | 312.0 | 307.2 | 313.8 | 3,781,486 | 1,173,977,861 | 310.45 | 307.3 | 305.7 | 307.3 | 302.6 | 309.1 | 3,839,351 | 305.78 | 0.97% |
| 2025-05-27 | 0 | 309.0 | 308.8 | 309.0 | 305.0 | 316.6 | 5,261,656 | 1,623,416,859 | 308.54 | 304.3 | 304.1 | 304.3 | 300.4 | 311.8 | 5,342,171 | 303.89 | -1.59% |
| 2025-05-26 | 0 | 314.0 | 313.8 | 314.0 | 301.0 | 322.4 | 10,043,301 | 3,095,770,533 | 308.24 | 309.3 | 309.1 | 309.3 | 296.5 | 317.5 | 10,196,987 | 303.60 | -2.61% |
| 2025-05-23 | 0 | 322.4 | 322.2 | 322.4 | 320.0 | 337.0 | 9,029,749 | 2,926,182,384 | 324.06 | 317.5 | 317.3 | 317.5 | 315.2 | 331.9 | 9,167,925 | 319.18 | -2.24% |
| 2025-05-22 | 0 | 329.8 | 329.8 | 330.0 | 325.0 | 341.6 | 10,166,361 | 3,361,390,851 | 330.64 | 324.8 | 324.8 | 325.0 | 320.1 | 336.5 | 10,321,930 | 325.66 | -2.25% |
| 2025-05-21 | 0 | 337.4 | 337.2 | 337.4 | 313.2 | 343.4 | 22,222,775 | 7,280,656,200 | 327.62 | 332.3 | 332.1 | 332.3 | 308.5 | 338.2 | 22,562,835 | 322.68 | 10.19% |
| 2025-05-20 | 0 | 306.2 | 306.2 | 306.4 | 291.0 | 311.4 | 27,692,287 | 8,284,435,401 | 299.16 | 301.6 | 301.6 | 301.8 | 286.6 | 306.7 | 28,116,043 | 294.65 |
Webb-site Database - Powered By Linux Group