Zijin Gold International Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02259 | 2025-09-30 |
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 | 93.75 | 93.75 | 93.80 | 89.40 | 95.00 | 7,014,940 | 646,219,185 | 92.120 | 93.75 | 93.75 | 93.80 | 89.40 | 95.00 | 7,014,940 | 92.120 | 0.86% |
| 2026-06-25 | 0 | 92.95 | 92.65 | 92.95 | 91.60 | 96.60 | 9,189,884 | 854,102,874 | 92.940 | 92.95 | 92.65 | 92.95 | 91.60 | 96.60 | 9,189,884 | 92.939 | -7.05% |
| 2026-06-24 | 0 | 100.0 | 100.0 | 100.1 | 92.95 | 100.7 | 9,103,694 | 886,980,999 | 97.431 | 100.0 | 100.0 | 100.1 | 92.95 | 100.7 | 9,103,694 | 97.431 | 0.45% |
| 2026-06-23 | 0 | 99.55 | 99.50 | 99.55 | 98.50 | 108.1 | 5,228,513 | 523,260,193 | 100.08 | 99.55 | 99.50 | 99.55 | 98.50 | 108.1 | 5,228,513 | 100.08 | -6.88% |
| 2026-06-22 | 0 | 106.9 | 106.8 | 106.9 | 102.8 | 109.0 | 9,482,672 | 1,007,504,300 | 106.25 | 106.9 | 106.8 | 106.9 | 102.8 | 109.0 | 9,482,672 | 106.25 | -2.46% |
| 2026-06-18 | 0 | 109.6 | 109.5 | 109.6 | 109.3 | 118.0 | 29,305,768 | 3,257,957,297 | 111.17 | 109.6 | 109.5 | 109.6 | 109.3 | 118.0 | 29,305,768 | 111.17 | -7.12% |
| 2026-06-17 | 0 | 118.0 | 117.9 | 118.0 | 115.5 | 122.0 | 6,489,908 | 768,932,500 | 118.48 | 118.0 | 117.9 | 118.0 | 115.5 | 122.0 | 6,489,908 | 118.48 | -1.34% |
| 2026-06-16 | 0 | 119.6 | 119.5 | 119.6 | 118.0 | 123.3 | 10,222,532 | 1,229,880,342 | 120.31 | 119.6 | 119.5 | 119.6 | 118.0 | 123.3 | 10,222,532 | 120.31 | -1.56% |
| 2026-06-15 | 0 | 121.5 | 121.4 | 121.5 | 114.3 | 122.9 | 20,855,863 | 2,501,497,247 | 119.94 | 121.5 | 121.4 | 121.5 | 114.3 | 122.9 | 20,855,863 | 119.94 | 15.06% |
| 2026-06-12 | 0 | 105.6 | 105.6 | 105.8 | 101.1 | 110.8 | 13,240,970 | 1,403,492,951 | 106.00 | 105.6 | 105.6 | 105.8 | 101.1 | 110.8 | 13,240,970 | 106.00 | 3.33% |
| 2026-06-11 | 0 | 102.2 | 102.2 | 102.3 | 98.40 | 103.3 | 7,158,833 | 719,965,730 | 100.57 | 102.2 | 102.2 | 102.3 | 98.40 | 103.3 | 7,158,833 | 100.57 | -1.06% |
| 2026-06-10 | 0 | 103.3 | 103.3 | 103.4 | 98.35 | 104.4 | 9,443,760 | 957,123,340 | 101.35 | 103.3 | 103.3 | 103.4 | 98.35 | 104.4 | 9,443,760 | 101.35 | -4.79% |
| 2026-06-09 | 0 | 108.5 | 108.4 | 108.5 | 105.3 | 110.0 | 5,638,954 | 607,583,741 | 107.75 | 108.5 | 108.4 | 108.5 | 105.3 | 110.0 | 5,638,954 | 107.75 | 1.40% |
| 2026-06-08 | 0 | 107.0 | 106.7 | 107.0 | 105.1 | 113.6 | 15,087,374 | 1,628,418,779 | 107.93 | 107.0 | 106.7 | 107.0 | 105.1 | 113.6 | 15,087,374 | 107.93 | -8.78% |
| 2026-06-05 | 0 | 117.3 | 117.1 | 117.3 | 116.2 | 120.3 | 4,234,801 | 499,684,414 | 117.99 | 117.3 | 117.1 | 117.3 | 116.2 | 120.3 | 4,234,801 | 117.99 | -1.84% |
| 2026-06-04 | 0 | 119.5 | 119.4 | 119.5 | 118.3 | 124.8 | 6,854,750 | 822,796,344 | 120.03 | 119.5 | 119.4 | 119.5 | 118.3 | 124.8 | 6,854,750 | 120.03 | -4.40% |
| 2026-06-03 | 0 | 125.0 | 124.9 | 125.0 | 124.5 | 128.2 | 4,240,772 | 534,459,013 | 126.03 | 125.0 | 124.9 | 125.0 | 124.5 | 128.2 | 4,240,772 | 126.03 | -0.87% |
| 2026-06-02 | 0 | 127.6 | 127.6 | 127.8 | 122.8 | 130.1 | 7,590,857 | 960,329,466 | 126.51 | 126.1 | 126.1 | 126.3 | 121.4 | 128.6 | 7,681,153 | 125.02 | -1.62% |
| 2026-06-01 | 0 | 129.7 | 129.6 | 129.7 | 129.4 | 133.9 | 4,825,395 | 630,964,609 | 130.76 | 128.2 | 128.1 | 128.2 | 127.9 | 132.3 | 4,882,795 | 129.22 | 0.00% |
| 2026-05-29 | 0 | 129.7 | 129.6 | 129.7 | 128.6 | 134.0 | 18,344,425 | 2,380,357,920 | 129.76 | 128.2 | 128.1 | 128.2 | 127.1 | 132.4 | 18,562,638 | 128.23 | 1.73% |
| 2026-05-28 | 0 | 127.5 | 127.4 | 127.5 | 125.2 | 134.0 | 6,789,889 | 867,667,318 | 127.79 | 126.0 | 125.9 | 126.0 | 123.7 | 132.4 | 6,870,657 | 126.29 | -6.46% |
| 2026-05-27 | 0 | 136.3 | 136.2 | 136.3 | 132.6 | 138.5 | 4,418,091 | 595,619,641 | 134.81 | 134.7 | 134.6 | 134.7 | 131.0 | 136.9 | 4,470,646 | 133.23 | -1.80% |
| 2026-05-26 | 0 | 138.8 | 138.7 | 138.8 | 136.1 | 141.9 | 5,884,424 | 819,076,280 | 139.19 | 137.2 | 137.1 | 137.2 | 134.5 | 140.2 | 5,954,421 | 137.56 | -0.14% |
| 2026-05-22 | 0 | 139.0 | 138.9 | 139.0 | 135.9 | 141.8 | 5,516,819 | 768,542,403 | 139.31 | 137.4 | 137.3 | 137.4 | 134.3 | 140.1 | 5,582,443 | 137.67 | 0.87% |
| 2026-05-21 | 0 | 137.8 | 137.6 | 137.8 | 135.4 | 145.5 | 6,010,755 | 832,694,123 | 138.53 | 136.2 | 136.0 | 136.2 | 133.8 | 143.8 | 6,082,255 | 136.91 | -0.93% |
| 2026-05-20 | 0 | 139.1 | 139.0 | 139.1 | 136.6 | 142.6 | 8,119,075 | 1,124,830,191 | 138.54 | 137.5 | 137.4 | 137.5 | 135.0 | 140.9 | 8,215,654 | 136.91 | -4.33% |
| 2026-05-19 | 0 | 145.4 | 145.3 | 145.4 | 143.5 | 150.1 | 4,756,133 | 691,559,767 | 145.40 | 143.7 | 143.6 | 143.7 | 141.8 | 148.3 | 4,812,709 | 143.69 | -3.07% |
| 2026-05-18 | 0 | 150.0 | 150.0 | 150.1 | 146.3 | 151.1 | 7,334,945 | 1,090,105,264 | 148.62 | 148.2 | 148.2 | 148.3 | 144.6 | 149.3 | 7,422,197 | 146.87 | -1.96% |
| 2026-05-15 | 0 | 153.0 | 152.9 | 153.0 | 150.0 | 156.9 | 5,182,036 | 791,839,658 | 152.80 | 151.2 | 151.1 | 151.2 | 148.2 | 155.1 | 5,243,678 | 151.01 | -4.38% |
| 2026-05-14 | 0 | 160.0 | 159.9 | 160.0 | 158.3 | 166.5 | 4,570,749 | 733,273,466 | 160.43 | 158.1 | 158.0 | 158.1 | 156.4 | 164.5 | 4,625,120 | 158.54 | -3.15% |
| 2026-05-13 | 0 | 165.2 | 165.1 | 165.2 | 160.3 | 166.7 | 4,089,110 | 669,665,521 | 163.77 | 163.3 | 163.2 | 163.3 | 158.4 | 164.7 | 4,137,751 | 161.84 | 0.67% |
| 2026-05-12 | 0 | 164.1 | 164.1 | 164.2 | 162.7 | 172.6 | 4,597,472 | 762,496,028 | 165.85 | 162.2 | 162.2 | 162.3 | 160.8 | 170.6 | 4,652,160 | 163.90 | 0.06% |
| 2026-05-11 | 0 | 164.0 | 164.0 | 164.1 | 162.6 | 172.7 | 6,358,493 | 1,049,956,153 | 165.13 | 162.1 | 162.1 | 162.2 | 160.7 | 170.7 | 6,434,129 | 163.19 | -4.93% |
| 2026-05-08 | 0 | 172.5 | 172.5 | 172.6 | 164.1 | 175.5 | 8,523,604 | 1,467,845,375 | 172.21 | 170.5 | 170.5 | 170.6 | 162.2 | 173.4 | 8,624,995 | 170.19 | 2.74% |
| 2026-05-07 | 0 | 167.9 | 167.8 | 167.9 | 164.4 | 172.3 | 11,241,537 | 1,891,670,905 | 168.28 | 165.9 | 165.8 | 165.9 | 162.5 | 170.3 | 11,375,259 | 166.30 | 4.03% |
| 2026-05-06 | 0 | 161.4 | 161.4 | 161.5 | 148.7 | 162.9 | 7,575,060 | 1,195,213,525 | 157.78 | 159.5 | 159.5 | 159.6 | 147.0 | 161.0 | 7,665,168 | 155.93 | 7.60% |
| 2026-05-05 | 0 | 150.0 | 149.8 | 150.0 | 147.1 | 151.7 | 1,420,740 | 211,505,773 | 148.87 | 148.2 | 148.0 | 148.2 | 145.4 | 149.9 | 1,437,640 | 147.12 | -1.12% |
| 2026-05-04 | 0 | 151.7 | 151.6 | 151.7 | 148.1 | 152.5 | 2,026,424 | 305,867,708 | 150.94 | 149.9 | 149.8 | 149.9 | 146.4 | 150.7 | 2,050,529 | 149.17 | 0.60% |
| 2026-04-30 | 0 | 150.8 | 150.7 | 150.8 | 148.5 | 156.8 | 5,791,976 | 875,721,933 | 151.20 | 149.0 | 148.9 | 149.0 | 146.8 | 155.0 | 5,860,873 | 149.42 | -4.44% |
| 2026-04-29 | 0 | 157.8 | 157.7 | 157.8 | 148.6 | 158.3 | 9,519,263 | 1,473,696,198 | 154.81 | 155.9 | 155.8 | 155.9 | 146.9 | 156.4 | 9,632,498 | 152.99 | 3.68% |
| 2026-04-28 | 0 | 152.2 | 152.1 | 152.2 | 150.1 | 155.0 | 6,982,946 | 1,060,585,998 | 151.88 | 150.4 | 150.3 | 150.4 | 148.3 | 153.2 | 7,066,010 | 150.10 | -3.67% |
| 2026-04-27 | 0 | 158.0 | 157.9 | 158.0 | 154.2 | 160.8 | 4,501,004 | 709,734,817 | 157.68 | 156.1 | 156.0 | 156.1 | 152.4 | 158.9 | 4,554,545 | 155.83 | 0.06% |
| 2026-04-24 | 0 | 157.9 | 157.8 | 157.9 | 153.5 | 159.4 | 7,478,517 | 1,167,393,715 | 156.10 | 156.0 | 155.9 | 156.0 | 151.7 | 157.5 | 7,567,476 | 154.26 | -1.37% |
| 2026-04-23 | 0 | 160.1 | 160.0 | 160.1 | 158.6 | 169.0 | 7,575,745 | 1,218,083,604 | 160.79 | 158.2 | 158.1 | 158.2 | 156.7 | 167.0 | 7,665,861 | 158.90 | -5.66% |
| 2026-04-22 | 0 | 169.7 | 169.5 | 169.7 | 167.0 | 173.4 | 7,321,594 | 1,240,252,149 | 169.40 | 167.7 | 167.5 | 167.7 | 165.0 | 171.4 | 7,408,687 | 167.41 | -3.03% |
| 2026-04-21 | 0 | 175.0 | 174.9 | 175.0 | 174.2 | 178.5 | 2,467,889 | 432,401,658 | 175.21 | 172.9 | 172.8 | 172.9 | 172.2 | 176.4 | 2,497,245 | 173.15 | -1.41% |
| 2026-04-20 | 0 | 177.5 | 177.5 | 177.6 | 172.3 | 179.2 | 5,407,168 | 955,785,671 | 176.76 | 175.4 | 175.4 | 175.5 | 170.3 | 177.1 | 5,471,488 | 174.68 | 1.49% |
| 2026-04-17 | 0 | 174.9 | 174.8 | 174.9 | 172.3 | 180.0 | 4,905,495 | 853,487,868 | 173.99 | 172.8 | 172.7 | 172.8 | 170.3 | 177.9 | 4,963,847 | 171.94 | -3.58% |
| 2026-04-16 | 0 | 181.4 | 181.3 | 181.4 | 176.1 | 182.8 | 3,759,492 | 678,208,421 | 180.40 | 179.3 | 179.2 | 179.3 | 174.0 | 180.7 | 3,804,212 | 178.28 | 1.23% |
| 2026-04-15 | 0 | 179.2 | 179.1 | 179.2 | 177.4 | 190.6 | 6,274,798 | 1,145,929,968 | 182.62 | 177.1 | 177.0 | 177.1 | 175.3 | 188.4 | 6,349,439 | 180.48 | -1.43% |
| 2026-04-14 | 0 | 181.8 | 181.6 | 181.8 | 179.6 | 189.0 | 4,294,987 | 782,781,194 | 182.25 | 179.7 | 179.5 | 179.7 | 177.5 | 186.8 | 4,346,077 | 180.11 | -0.66% |
| 2026-04-13 | 0 | 183.0 | 182.5 | 183.0 | 179.3 | 184.9 | 3,578,323 | 648,317,640 | 181.18 | 180.8 | 180.4 | 180.8 | 177.2 | 182.7 | 3,620,888 | 179.05 | 0.00% |
| 2026-04-10 | 0 | 183.0 | 182.9 | 183.0 | 182.0 | 187.4 | 3,555,523 | 652,666,426 | 183.56 | 180.8 | 180.7 | 180.8 | 179.9 | 185.2 | 3,597,817 | 181.41 | -1.08% |
| 2026-04-09 | 0 | 185.0 | 184.1 | 185.0 | 183.6 | 189.5 | 5,754,412 | 1,070,471,453 | 186.03 | 182.8 | 181.9 | 182.8 | 181.4 | 187.3 | 5,822,863 | 183.84 | -2.68% |
| 2026-04-08 | 0 | 190.1 | 190.0 | 190.1 | 186.5 | 191.6 | 12,141,494 | 2,297,714,264 | 189.24 | 187.9 | 187.8 | 187.9 | 184.3 | 189.3 | 12,285,921 | 187.02 | 7.95% |
| 2026-04-02 | 0 | 176.1 | 176.0 | 176.1 | 174.0 | 183.7 | 7,088,846 | 1,258,489,883 | 177.53 | 174.0 | 173.9 | 174.0 | 172.0 | 181.5 | 7,173,170 | 175.44 | -3.29% |
| 2026-04-01 | 0 | 182.1 | 182.0 | 182.1 | 180.1 | 190.5 | 11,623,956 | 2,142,085,016 | 184.28 | 180.0 | 179.9 | 180.0 | 178.0 | 188.3 | 11,762,227 | 182.12 | 4.60% |
| 2026-03-31 | 0 | 174.1 | 174.0 | 174.1 | 171.3 | 189.7 | 13,458,434 | 2,403,633,340 | 178.60 | 172.1 | 172.0 | 172.1 | 169.3 | 187.5 | 13,618,526 | 176.50 | -2.19% |
| 2026-03-30 | 0 | 178.0 | 177.9 | 178.0 | 168.0 | 179.9 | 15,888,647 | 2,766,761,772 | 174.13 | 175.9 | 175.8 | 175.9 | 166.0 | 177.8 | 16,077,648 | 172.09 | 3.49% |
| 2026-03-27 | 0 | 172.0 | 171.8 | 172.0 | 166.9 | 174.6 | 4,315,365 | 741,805,002 | 171.90 | 170.0 | 169.8 | 170.0 | 164.9 | 172.5 | 4,366,698 | 169.88 | 2.08% |
| 2026-03-26 | 0 | 168.5 | 168.4 | 168.5 | 166.8 | 183.4 | 8,435,799 | 1,437,778,698 | 170.44 | 166.5 | 166.4 | 166.5 | 164.8 | 181.2 | 8,536,146 | 168.43 | -7.57% |
| 2026-03-25 | 0 | 182.3 | 182.3 | 182.4 | 179.5 | 196.9 | 7,851,034 | 1,469,832,710 | 187.22 | 180.2 | 180.2 | 180.3 | 177.4 | 194.6 | 7,944,425 | 185.01 | 1.22% |
| 2026-03-24 | 0 | 180.1 | 180.1 | 180.4 | 166.8 | 183.2 | 11,303,395 | 1,991,293,738 | 176.17 | 178.0 | 178.0 | 178.3 | 164.8 | 181.0 | 11,437,853 | 174.10 | 6.00% |
| 2026-03-23 | 0 | 169.9 | 169.8 | 169.9 | 165.0 | 174.3 | 13,360,848 | 2,254,024,863 | 168.70 | 167.9 | 167.8 | 167.9 | 163.1 | 172.3 | 13,519,780 | 166.72 | -3.52% |
| 2026-03-20 | 0 | 176.1 | 175.9 | 176.1 | 165.5 | 179.2 | 16,773,397 | 2,934,479,729 | 174.95 | 174.0 | 173.8 | 174.0 | 163.6 | 177.1 | 16,972,922 | 172.89 | 5.51% |
| 2026-03-19 | 0 | 166.9 | 166.9 | 167.0 | 165.4 | 176.1 | 11,293,500 | 1,915,052,714 | 169.57 | 164.9 | 164.9 | 165.0 | 163.5 | 174.0 | 11,427,840 | 167.58 | -9.29% |
| 2026-03-18 | 0 | 184.0 | 183.8 | 184.0 | 179.0 | 186.8 | 3,989,996 | 728,005,697 | 182.46 | 181.8 | 181.6 | 181.8 | 176.9 | 184.6 | 4,037,458 | 180.31 | 0.71% |
| 2026-03-17 | 0 | 182.7 | 182.4 | 182.7 | 180.5 | 192.0 | 5,353,234 | 1,001,232,586 | 187.03 | 180.6 | 180.3 | 180.6 | 178.4 | 189.7 | 5,416,912 | 184.83 | 0.66% |
| 2026-03-16 | 0 | 181.5 | 181.5 | 181.6 | 174.0 | 186.0 | 7,625,532 | 1,364,134,513 | 178.89 | 179.4 | 179.4 | 179.5 | 172.0 | 183.8 | 7,716,240 | 176.79 | -3.51% |
| 2026-03-13 | 0 | 188.1 | 188.1 | 188.2 | 186.4 | 203.6 | 5,316,377 | 1,022,389,819 | 192.31 | 185.9 | 185.9 | 186.0 | 184.2 | 201.2 | 5,379,617 | 190.05 | -7.61% |
| 2026-03-12 | 0 | 203.6 | 203.0 | 203.6 | 197.1 | 210.2 | 4,133,863 | 833,442,706 | 201.61 | 201.2 | 200.6 | 201.2 | 194.8 | 207.7 | 4,183,037 | 199.24 | -3.14% |
| 2026-03-11 | 0 | 210.2 | 210.0 | 210.4 | 210.0 | 216.4 | 2,239,931 | 475,910,151 | 212.47 | 207.7 | 207.5 | 207.9 | 207.5 | 213.9 | 2,266,576 | 209.97 | 0.00% |
| 2026-03-10 | 0 | 210.2 | 210.2 | 210.4 | 208.2 | 217.8 | 2,967,359 | 629,688,038 | 212.20 | 207.7 | 207.7 | 207.9 | 205.8 | 215.2 | 3,002,657 | 209.71 | 0.19% |
| 2026-03-09 | 0 | 209.8 | 209.6 | 209.8 | 199.6 | 209.8 | 4,091,709 | 839,213,977 | 205.10 | 207.3 | 207.1 | 207.3 | 197.3 | 207.3 | 4,140,381 | 202.69 | 0.00% |
| 2026-03-06 | 0 | 209.8 | 209.6 | 209.8 | 202.2 | 215.4 | 2,941,302 | 617,476,218 | 209.93 | 207.3 | 207.1 | 207.3 | 199.8 | 212.9 | 2,976,290 | 207.47 | -0.85% |
| 2026-03-05 | 0 | 211.6 | 211.6 | 211.8 | 206.6 | 222.8 | 3,050,138 | 647,799,122 | 212.38 | 209.1 | 209.1 | 209.3 | 204.2 | 220.2 | 3,086,420 | 209.89 | -2.85% |
| 2026-03-04 | 0 | 217.8 | 217.6 | 217.8 | 210.6 | 221.6 | 3,609,343 | 776,893,982 | 215.25 | 215.2 | 215.0 | 215.2 | 208.1 | 219.0 | 3,652,277 | 212.71 | -2.77% |
| 2026-03-03 | 0 | 224.0 | 223.8 | 224.0 | 220.4 | 244.8 | 6,283,655 | 1,434,041,384 | 228.22 | 221.4 | 221.2 | 221.4 | 217.8 | 241.9 | 6,358,401 | 225.53 | -8.50% |
| 2026-03-02 | 0 | 244.8 | 244.8 | 245.0 | 228.2 | 248.0 | 6,702,626 | 1,597,115,130 | 238.28 | 241.9 | 241.9 | 242.1 | 225.5 | 245.1 | 6,782,356 | 235.48 | 4.70% |
| 2026-02-27 | 0 | 233.8 | 233.6 | 233.8 | 230.4 | 236.8 | 3,610,332 | 843,151,743 | 233.54 | 231.1 | 230.9 | 231.1 | 227.7 | 234.0 | 3,653,278 | 230.79 | 0.34% |
| 2026-02-26 | 0 | 233.0 | 232.6 | 233.0 | 230.0 | 236.0 | 1,952,952 | 455,023,275 | 232.99 | 230.3 | 229.9 | 230.3 | 227.3 | 233.2 | 1,976,183 | 230.25 | -0.85% |
| 2026-02-25 | 0 | 235.0 | 234.8 | 235.0 | 228.4 | 239.4 | 3,062,560 | 721,663,555 | 235.64 | 232.2 | 232.0 | 232.2 | 225.7 | 236.6 | 3,098,990 | 232.87 | 1.21% |
| 2026-02-24 | 0 | 232.2 | 232.0 | 232.2 | 225.0 | 235.6 | 4,121,115 | 950,937,916 | 230.75 | 229.5 | 229.3 | 229.5 | 222.4 | 232.8 | 4,170,137 | 228.04 | 1.49% |
| 2026-02-23 | 0 | 228.8 | 228.8 | 229.0 | 219.4 | 230.8 | 4,367,537 | 993,758,681 | 227.53 | 226.1 | 226.1 | 226.3 | 216.8 | 228.1 | 4,419,490 | 224.86 | 6.82% |
| 2026-02-20 | 0 | 214.2 | 214.0 | 214.2 | 212.2 | 219.0 | 1,679,133 | 360,415,937 | 214.64 | 211.7 | 211.5 | 211.7 | 209.7 | 216.4 | 1,699,107 | 212.12 | 1.13% |
| 2026-02-16 | 0 | 211.8 | 211.4 | 211.8 | 210.0 | 215.6 | 1,390,641 | 295,290,942 | 212.34 | 209.3 | 208.9 | 209.3 | 207.5 | 213.1 | 1,407,183 | 209.85 | 0.47% |
| 2026-02-13 | 0 | 210.8 | 210.4 | 210.8 | 207.2 | 220.8 | 4,934,206 | 1,050,803,780 | 212.96 | 208.3 | 207.9 | 208.3 | 204.8 | 218.2 | 4,992,900 | 210.46 | -5.05% |
| 2026-02-12 | 0 | 222.0 | 221.0 | 222.0 | 216.4 | 228.6 | 7,667,500 | 1,689,839,043 | 220.39 | 219.4 | 218.4 | 219.4 | 213.9 | 225.9 | 7,758,707 | 217.80 | -2.97% |
| 2026-02-11 | 0 | 228.8 | 228.4 | 228.8 | 209.6 | 229.4 | 7,577,090 | 1,701,564,287 | 224.57 | 226.1 | 225.7 | 226.1 | 207.1 | 226.7 | 7,667,222 | 221.93 | 9.06% |
| 2026-02-10 | 0 | 209.8 | 209.2 | 209.8 | 208.2 | 214.2 | 2,761,292 | 581,097,272 | 210.44 | 207.3 | 206.7 | 207.3 | 205.8 | 211.7 | 2,794,138 | 207.97 | -0.29% |
| 2026-02-09 | 0 | 210.4 | 210.2 | 210.4 | 208.2 | 215.8 | 3,027,710 | 639,567,904 | 211.24 | 207.9 | 207.7 | 207.9 | 205.8 | 213.3 | 3,063,726 | 208.75 | 2.94% |
| 2026-02-06 | 0 | 204.4 | 204.2 | 204.4 | 195.1 | 206.6 | 3,931,932 | 794,737,048 | 202.12 | 202.0 | 201.8 | 202.0 | 192.8 | 204.2 | 3,978,704 | 199.75 | -0.68% |
| 2026-02-05 | 0 | 205.8 | 205.6 | 205.8 | 198.5 | 213.0 | 4,709,676 | 960,477,388 | 203.94 | 203.4 | 203.2 | 203.4 | 196.2 | 210.5 | 4,765,699 | 201.54 | -4.55% |
| 2026-02-04 | 0 | 215.6 | 215.0 | 215.6 | 211.2 | 224.4 | 5,290,273 | 1,152,809,920 | 217.91 | 213.1 | 212.5 | 213.1 | 208.7 | 221.8 | 5,353,202 | 215.35 | -0.74% |
| 2026-02-03 | 0 | 217.2 | 217.0 | 217.2 | 205.0 | 218.8 | 7,498,396 | 1,589,181,419 | 211.94 | 214.6 | 214.4 | 214.6 | 202.6 | 216.2 | 7,587,592 | 209.44 | 7.85% |
| 2026-02-02 | 0 | 201.4 | 201.4 | 201.6 | 194.5 | 214.8 | 13,389,924 | 2,728,397,602 | 203.77 | 199.0 | 199.0 | 199.2 | 192.2 | 212.3 | 13,549,201 | 201.37 | -7.87% |
| 2026-01-30 | 0 | 218.6 | 218.4 | 218.6 | 217.2 | 234.0 | 10,644,130 | 2,372,289,924 | 222.87 | 216.0 | 215.8 | 216.0 | 214.6 | 231.2 | 10,770,745 | 220.25 | -10.70% |
| 2026-01-29 | 0 | 244.8 | 244.6 | 244.8 | 240.4 | 268.0 | 12,772,147 | 3,191,940,630 | 249.91 | 241.9 | 241.7 | 241.9 | 237.6 | 264.8 | 12,924,076 | 246.98 | -3.32% |
| 2026-01-28 | 0 | 253.2 | 253.0 | 253.2 | 231.0 | 254.8 | 8,028,443 | 1,943,647,039 | 242.10 | 250.2 | 250.0 | 250.2 | 228.3 | 251.8 | 8,123,944 | 239.25 | 8.67% |
| 2026-01-27 | 0 | 233.0 | 232.8 | 233.0 | 215.0 | 248.6 | 13,418,281 | 3,074,883,823 | 229.16 | 230.3 | 230.1 | 230.3 | 212.5 | 245.7 | 13,577,896 | 226.46 | 11.59% |
| 2026-01-26 | 0 | 208.8 | 208.6 | 208.8 | 206.2 | 218.0 | 8,101,307 | 1,707,734,264 | 210.80 | 206.3 | 206.1 | 206.3 | 203.8 | 215.4 | 8,197,675 | 208.32 | 1.46% |
| 2026-01-23 | 0 | 205.8 | 205.0 | 205.8 | 194.0 | 206.2 | 7,117,695 | 1,431,968,806 | 201.18 | 203.4 | 202.6 | 203.4 | 191.7 | 203.8 | 7,202,362 | 198.82 | 8.43% |
| 2026-01-22 | 0 | 189.8 | 189.6 | 189.8 | 180.0 | 190.0 | 3,563,349 | 659,716,799 | 185.14 | 187.6 | 187.4 | 187.6 | 177.9 | 187.8 | 3,605,736 | 182.96 | 1.23% |
| 2026-01-21 | 0 | 187.5 | 187.2 | 187.5 | 181.0 | 188.8 | 7,297,659 | 1,357,973,498 | 186.08 | 185.3 | 185.0 | 185.3 | 178.9 | 186.6 | 7,384,467 | 183.90 | 4.52% |
| 2026-01-20 | 0 | 179.4 | 179.2 | 179.4 | 167.3 | 180.0 | 4,341,050 | 758,881,750 | 174.82 | 177.3 | 177.1 | 177.3 | 165.3 | 177.9 | 4,392,688 | 172.76 | 5.47% |
| 2026-01-19 | 0 | 170.1 | 170.0 | 170.1 | 167.0 | 172.6 | 3,079,174 | 523,348,181 | 169.96 | 168.1 | 168.0 | 168.1 | 165.0 | 170.6 | 3,115,802 | 167.97 | 2.47% |
| 2026-01-16 | 0 | 166.0 | 165.8 | 166.0 | 164.0 | 169.9 | 2,198,103 | 365,440,582 | 166.25 | 164.0 | 163.9 | 164.0 | 162.1 | 167.9 | 2,224,250 | 164.30 | 0.36% |
| 2026-01-15 | 0 | 165.4 | 165.0 | 165.4 | 159.6 | 168.0 | 4,435,536 | 726,891,351 | 163.88 | 163.5 | 163.1 | 163.5 | 157.7 | 166.0 | 4,488,298 | 161.95 | 0.79% |
| 2026-01-14 | 0 | 164.1 | 163.5 | 164.1 | 160.2 | 165.0 | 3,260,046 | 532,334,837 | 163.29 | 162.2 | 161.6 | 162.2 | 158.3 | 163.1 | 3,298,825 | 161.37 | 2.05% |
| 2026-01-13 | 0 | 160.8 | 160.4 | 160.8 | 152.0 | 162.1 | 6,100,753 | 967,889,253 | 158.65 | 158.9 | 158.5 | 158.9 | 150.2 | 160.2 | 6,173,323 | 156.79 | 6.70% |
| 2026-01-09 | 0 | 150.7 | 150.6 | 150.7 | 144.8 | 151.0 | 4,016,917 | 601,254,088 | 149.68 | 148.9 | 148.8 | 148.9 | 143.1 | 149.2 | 4,064,700 | 147.92 | 2.87% |
| 2026-01-08 | 0 | 146.5 | 146.3 | 146.5 | 144.9 | 148.0 | 2,282,752 | 334,109,266 | 146.36 | 144.8 | 144.6 | 144.8 | 143.2 | 146.3 | 2,309,906 | 144.64 | -0.48% |
| 2026-01-07 | 0 | 147.2 | 147.0 | 147.2 | 145.7 | 151.0 | 2,447,232 | 362,509,308 | 148.13 | 145.5 | 145.3 | 145.5 | 144.0 | 149.2 | 2,476,343 | 146.39 | -1.54% |
| 2026-01-06 | 0 | 149.5 | 149.4 | 149.5 | 143.7 | 150.9 | 3,115,718 | 462,015,982 | 148.29 | 147.7 | 147.6 | 147.7 | 142.0 | 149.1 | 3,152,780 | 146.54 | 4.04% |
| 2026-01-05 | 0 | 143.7 | 143.6 | 143.7 | 143.3 | 150.8 | 3,221,137 | 469,336,823 | 145.71 | 142.0 | 141.9 | 142.0 | 141.6 | 149.0 | 3,259,453 | 143.99 | -1.58% |
| 2025-12-31 | 0 | 146.0 | 146.0 | 146.1 | 145.3 | 149.3 | 2,006,677 | 296,031,438 | 147.52 | 144.3 | 144.3 | 144.4 | 143.6 | 147.5 | 2,030,547 | 145.79 | 1.39% |
| 2025-12-30 | 0 | 144.0 | 143.9 | 144.0 | 139.3 | 145.4 | 3,462,629 | 495,404,922 | 143.07 | 142.3 | 142.2 | 142.3 | 137.7 | 143.7 | 3,503,818 | 141.39 | -0.35% |
| 2025-12-29 | 0 | 144.5 | 144.4 | 144.5 | 143.2 | 153.6 | 4,426,104 | 650,224,397 | 146.91 | 142.8 | 142.7 | 142.8 | 141.5 | 151.8 | 4,478,754 | 145.18 | -5.86% |
| 2025-12-24 | 0 | 153.5 | 153.3 | 153.5 | 152.8 | 155.6 | 1,777,983 | 273,555,052 | 153.86 | 151.7 | 151.5 | 151.7 | 151.0 | 153.8 | 1,799,133 | 152.05 | 0.00% |
| 2025-12-23 | 0 | 153.5 | 153.2 | 153.5 | 151.2 | 156.8 | 3,519,005 | 542,158,776 | 154.07 | 151.7 | 151.4 | 151.7 | 149.4 | 155.0 | 3,560,865 | 152.25 | 1.05% |
| 2025-12-22 | 0 | 151.9 | 151.5 | 151.9 | 148.2 | 152.0 | 5,297,013 | 790,321,035 | 149.20 | 150.1 | 149.7 | 150.1 | 146.5 | 150.2 | 5,360,023 | 147.45 | 3.97% |
| 2025-12-19 | 0 | 146.1 | 146.0 | 146.1 | 144.3 | 148.7 | 4,460,022 | 652,608,970 | 146.32 | 144.4 | 144.3 | 144.4 | 142.6 | 147.0 | 4,513,075 | 144.60 | -1.95% |
| 2025-12-18 | 0 | 149.0 | 148.9 | 149.0 | 147.0 | 151.9 | 2,812,089 | 419,774,573 | 149.28 | 147.2 | 147.1 | 147.2 | 145.3 | 150.1 | 2,845,540 | 147.52 | -0.47% |
| 2025-12-17 | 0 | 149.7 | 149.6 | 149.7 | 147.8 | 151.4 | 3,352,712 | 501,572,820 | 149.60 | 147.9 | 147.8 | 147.9 | 146.1 | 149.6 | 3,392,594 | 147.84 | 0.54% |
| 2025-12-16 | 0 | 148.9 | 148.8 | 148.9 | 147.3 | 154.0 | 6,214,881 | 931,058,100 | 149.81 | 147.1 | 147.1 | 147.1 | 145.6 | 152.2 | 6,288,809 | 148.05 | -6.00% |
| 2025-12-15 | 0 | 158.4 | 158.4 | 158.5 | 150.0 | 158.8 | 15,466,503 | 2,417,969,454 | 156.34 | 156.5 | 156.5 | 156.6 | 148.2 | 156.9 | 15,650,482 | 154.50 | 7.76% |
| 2025-12-12 | 0 | 147.0 | 147.0 | 147.1 | 144.0 | 149.0 | 5,958,565 | 873,056,325 | 146.52 | 145.3 | 145.3 | 145.4 | 142.3 | 147.2 | 6,029,444 | 144.80 | 3.59% |
| 2025-12-11 | 0 | 141.9 | 141.6 | 141.9 | 141.0 | 144.8 | 4,036,187 | 577,088,665 | 142.98 | 140.2 | 139.9 | 140.2 | 139.3 | 143.1 | 4,084,199 | 141.30 | -0.70% |
| 2025-12-10 | 0 | 142.9 | 142.7 | 142.9 | 138.3 | 143.0 | 4,308,613 | 610,628,668 | 141.72 | 141.2 | 141.0 | 141.2 | 136.7 | 141.3 | 4,359,865 | 140.06 | 4.38% |
| 2025-12-09 | 0 | 136.9 | 136.8 | 136.9 | 135.3 | 141.4 | 2,777,780 | 380,410,328 | 136.95 | 135.3 | 135.2 | 135.3 | 133.7 | 139.7 | 2,810,823 | 135.34 | -3.18% |
| 2025-12-08 | 0 | 141.4 | 141.0 | 141.4 | 139.9 | 147.5 | 3,613,750 | 513,538,334 | 142.11 | 139.7 | 139.3 | 139.7 | 138.3 | 145.8 | 3,656,737 | 140.44 | -4.14% |
| 2025-12-05 | 0 | 147.5 | 147.4 | 147.5 | 142.8 | 147.7 | 3,740,870 | 546,398,379 | 146.06 | 145.8 | 145.7 | 145.8 | 141.1 | 146.0 | 3,785,369 | 144.34 | 2.01% |
| 2025-12-04 | 0 | 144.6 | 144.3 | 144.6 | 142.4 | 145.5 | 2,337,770 | 336,812,589 | 144.07 | 142.9 | 142.6 | 142.9 | 140.7 | 143.8 | 2,365,579 | 142.38 | -0.21% |
| 2025-12-03 | 0 | 144.9 | 144.5 | 144.9 | 139.8 | 144.9 | 3,727,679 | 536,219,588 | 143.85 | 143.2 | 142.8 | 143.2 | 138.2 | 143.2 | 3,772,021 | 142.16 | 3.43% |
| 2025-12-02 | 0 | 140.1 | 140.0 | 140.1 | 139.6 | 144.0 | 2,463,049 | 348,087,557 | 141.32 | 138.5 | 138.4 | 138.5 | 138.0 | 142.3 | 2,492,348 | 139.66 | -2.23% |
| 2025-12-01 | 0 | 143.3 | 143.2 | 143.3 | 141.3 | 145.0 | 3,285,414 | 472,028,267 | 143.67 | 141.6 | 141.5 | 141.6 | 139.6 | 143.3 | 3,324,495 | 141.98 | 2.95% |
| 2025-11-28 | 0 | 139.2 | 139.2 | 139.3 | 139.1 | 142.8 | 3,251,000 | 458,122,353 | 140.92 | 137.6 | 137.6 | 137.7 | 137.5 | 141.1 | 3,289,672 | 139.26 | 0.80% |
| 2025-11-27 | 0 | 138.1 | 138.1 | 138.2 | 137.6 | 140.5 | 2,202,682 | 305,084,409 | 138.51 | 136.5 | 136.5 | 136.6 | 136.0 | 138.8 | 2,228,884 | 136.88 | 0.36% |
| 2025-11-26 | 0 | 137.6 | 137.5 | 137.6 | 137.0 | 139.8 | 2,170,490 | 299,426,672 | 137.95 | 136.0 | 135.9 | 136.0 | 135.4 | 138.2 | 2,196,309 | 136.33 | -0.65% |
| 2025-11-25 | 0 | 138.5 | 138.3 | 138.5 | 136.1 | 141.9 | 5,903,169 | 817,088,697 | 138.42 | 136.9 | 136.7 | 136.9 | 134.5 | 140.2 | 5,973,389 | 136.79 | -0.36% |
| 2025-11-24 | 0 | 139.0 | 138.6 | 139.0 | 133.2 | 139.5 | 17,656,181 | 2,444,197,108 | 138.43 | 137.4 | 137.0 | 137.4 | 131.6 | 137.9 | 17,866,207 | 136.81 | 4.67% |
| 2025-11-21 | 0 | 132.8 | 132.5 | 132.8 | 131.8 | 136.3 | 3,921,788 | 523,072,058 | 133.38 | 131.2 | 130.9 | 131.2 | 130.3 | 134.7 | 3,968,439 | 131.81 | -3.14% |
| 2025-11-20 | 0 | 137.1 | 137.0 | 137.1 | 135.3 | 142.0 | 3,042,226 | 419,110,247 | 137.76 | 135.5 | 135.4 | 135.5 | 133.7 | 140.3 | 3,078,414 | 136.14 | -2.56% |
| 2025-11-19 | 0 | 140.7 | 140.6 | 140.8 | 133.5 | 141.5 | 4,137,393 | 571,802,838 | 138.20 | 139.0 | 138.9 | 139.1 | 131.9 | 139.8 | 4,186,609 | 136.58 | 6.19% |
| 2025-11-18 | 0 | 132.5 | 132.5 | 132.6 | 130.9 | 137.2 | 3,739,410 | 497,146,252 | 132.95 | 130.9 | 130.9 | 131.0 | 129.4 | 135.6 | 3,783,891 | 131.38 | -5.02% |
| 2025-11-17 | 0 | 139.5 | 139.4 | 139.5 | 137.4 | 142.0 | 2,252,966 | 313,104,509 | 138.97 | 137.9 | 137.8 | 137.9 | 135.8 | 140.3 | 2,279,766 | 137.34 | -1.48% |
| 2025-11-14 | 0 | 141.6 | 141.2 | 141.6 | 138.3 | 143.8 | 2,191,693 | 310,973,565 | 141.89 | 139.9 | 139.5 | 139.9 | 136.7 | 142.1 | 2,217,764 | 140.22 | -1.12% |
| 2025-11-13 | 0 | 143.2 | 143.2 | 143.3 | 141.2 | 144.4 | 3,831,468 | 548,027,846 | 143.03 | 141.5 | 141.5 | 141.6 | 139.5 | 142.7 | 3,877,045 | 141.35 | 2.14% |
| 2025-11-12 | 0 | 140.2 | 140.0 | 140.2 | 137.7 | 144.4 | 3,609,574 | 507,036,209 | 140.47 | 138.6 | 138.4 | 138.6 | 136.1 | 142.7 | 3,652,511 | 138.82 | -2.50% |
| 2025-11-11 | 0 | 143.8 | 143.7 | 143.8 | 141.6 | 148.3 | 4,302,625 | 622,717,283 | 144.73 | 142.1 | 142.0 | 142.1 | 139.9 | 146.6 | 4,353,806 | 143.03 | 0.00% |
| 2025-11-10 | 0 | 143.8 | 143.7 | 143.8 | 139.1 | 144.9 | 4,706,690 | 673,274,202 | 143.05 | 142.1 | 142.0 | 142.1 | 137.5 | 143.2 | 4,762,678 | 141.36 | 3.45% |
| 2025-11-07 | 0 | 139.0 | 138.9 | 139.0 | 135.3 | 141.8 | 4,670,598 | 651,727,738 | 139.54 | 137.4 | 137.3 | 137.4 | 133.7 | 140.1 | 4,726,156 | 137.90 | 0.80% |
| 2025-11-06 | 0 | 137.9 | 137.7 | 137.9 | 129.6 | 138.5 | 7,741,024 | 1,053,200,381 | 136.05 | 136.3 | 136.1 | 136.3 | 128.1 | 136.9 | 7,833,106 | 134.46 | 8.67% |
| 2025-11-05 | 0 | 126.9 | 126.3 | 126.9 | 122.0 | 130.6 | 5,298,730 | 675,682,879 | 127.52 | 125.4 | 124.8 | 125.4 | 120.6 | 129.1 | 5,361,760 | 126.02 | -0.08% |
| 2025-11-04 | 0 | 127.0 | 127.0 | 127.1 | 123.8 | 129.9 | 3,373,131 | 426,032,408 | 126.30 | 125.5 | 125.5 | 125.6 | 122.3 | 128.4 | 3,413,255 | 124.82 | -2.23% |
| 2025-11-03 | 0 | 129.9 | 129.8 | 129.9 | 125.2 | 132.4 | 3,525,897 | 454,803,725 | 128.99 | 128.4 | 128.3 | 128.4 | 123.7 | 130.8 | 3,567,839 | 127.47 | -1.14% |
| 2025-10-31 | 0 | 131.4 | 131.4 | 131.6 | 130.1 | 137.2 | 3,185,784 | 425,985,943 | 133.71 | 129.9 | 129.9 | 130.1 | 128.6 | 135.6 | 3,223,680 | 132.14 | -1.05% |
| 2025-10-30 | 0 | 132.8 | 132.4 | 132.8 | 124.2 | 134.0 | 8,136,366 | 1,062,021,680 | 130.53 | 131.2 | 130.8 | 131.2 | 122.7 | 132.4 | 8,233,151 | 128.99 | 8.67% |
| 2025-10-28 | 0 | 122.2 | 122.2 | 122.3 | 121.4 | 126.3 | 9,723,262 | 1,198,544,546 | 123.27 | 120.8 | 120.8 | 120.9 | 120.0 | 124.8 | 9,838,923 | 121.82 | -4.23% |
| 2025-10-27 | 0 | 127.6 | 127.2 | 127.6 | 125.0 | 131.3 | 6,567,469 | 840,054,884 | 127.91 | 126.1 | 125.7 | 126.1 | 123.5 | 129.8 | 6,645,591 | 126.41 | -1.47% |
| 2025-10-24 | 0 | 129.5 | 129.4 | 129.5 | 128.0 | 133.4 | 3,893,613 | 509,915,166 | 130.96 | 128.0 | 127.9 | 128.0 | 126.5 | 131.8 | 3,939,929 | 129.42 | -0.23% |
| 2025-10-23 | 0 | 129.8 | 129.8 | 129.9 | 126.1 | 131.0 | 6,046,158 | 779,302,305 | 128.89 | 128.3 | 128.3 | 128.4 | 124.6 | 129.5 | 6,118,079 | 127.38 | -1.14% |
| 2025-10-22 | 0 | 131.3 | 131.3 | 131.4 | 125.0 | 136.0 | 14,491,135 | 1,881,709,597 | 129.85 | 129.8 | 129.8 | 129.9 | 123.5 | 134.4 | 14,663,512 | 128.33 | -1.94% |
| 2025-10-21 | 0 | 133.9 | 133.9 | 134.0 | 133.5 | 145.5 | 10,119,077 | 1,393,998,413 | 137.76 | 132.3 | 132.3 | 132.4 | 131.9 | 143.8 | 10,239,447 | 136.14 | -4.29% |
| 2025-10-20 | 0 | 139.9 | 139.7 | 139.9 | 136.5 | 144.5 | 9,706,238 | 1,364,748,989 | 140.61 | 138.3 | 138.1 | 138.3 | 134.9 | 142.8 | 9,821,697 | 138.95 | -5.35% |
| 2025-10-17 | 0 | 147.8 | 147.8 | 147.9 | 146.5 | 153.8 | 14,900,271 | 2,237,607,454 | 150.17 | 146.1 | 146.1 | 146.2 | 144.8 | 152.0 | 15,077,515 | 148.41 | 0.27% |
| 2025-10-16 | 0 | 147.4 | 147.4 | 147.5 | 141.6 | 151.7 | 27,142,604 | 4,009,669,390 | 147.73 | 145.7 | 145.7 | 145.8 | 139.9 | 149.9 | 27,465,474 | 145.99 | 3.80% |
| 2025-10-15 | 0 | 142.0 | 141.9 | 142.0 | 134.5 | 143.8 | 9,020,033 | 1,267,285,714 | 140.50 | 140.3 | 140.2 | 140.3 | 132.9 | 142.1 | 9,127,329 | 138.85 | 3.35% |
| 2025-10-14 | 0 | 137.4 | 137.0 | 137.4 | 134.0 | 150.0 | 9,947,030 | 1,409,592,866 | 141.71 | 135.8 | 135.4 | 135.8 | 132.4 | 148.2 | 10,065,353 | 140.04 | -3.51% |
| 2025-10-13 | 0 | 142.4 | 142.4 | 142.6 | 134.9 | 144.2 | 11,177,831 | 1,552,215,649 | 138.87 | 140.7 | 140.7 | 140.9 | 133.3 | 142.5 | 11,310,795 | 137.23 | 9.20% |
| 2025-10-10 | 0 | 130.4 | 130.4 | 130.5 | 130.1 | 142.8 | 11,648,105 | 1,586,206,931 | 136.18 | 128.9 | 128.9 | 129.0 | 128.6 | 141.1 | 11,786,663 | 134.58 | -7.71% |
| 2025-10-09 | 0 | 141.3 | 141.3 | 141.4 | 137.8 | 146.5 | 12,628,387 | 1,790,150,751 | 141.76 | 139.6 | 139.6 | 139.7 | 136.2 | 144.8 | 12,778,606 | 140.09 | -3.55% |
| 2025-10-08 | 0 | 146.5 | 146.4 | 146.5 | 141.8 | 158.9 | 20,341,724 | 3,107,745,530 | 152.78 | 144.8 | 144.7 | 144.8 | 140.1 | 157.0 | 20,583,695 | 150.98 | -0.48% |
| 2025-10-06 | 0 | 147.2 | 147.0 | 147.2 | 138.0 | 148.9 | 11,800,495 | 1,702,573,268 | 144.28 | 145.5 | 145.3 | 145.5 | 136.4 | 147.1 | 11,940,866 | 142.58 | 8.24% |
| 2025-10-03 | 0 | 136.0 | 136.0 | 136.1 | 133.6 | 144.8 | 13,618,937 | 1,895,296,191 | 139.17 | 134.4 | 134.4 | 134.5 | 132.0 | 143.1 | 13,780,939 | 137.53 | -1.09% |
| 2025-10-02 | 0 | 137.5 | 137.5 | 137.7 | 126.1 | 139.7 | 24,633,302 | 3,323,081,670 | 134.90 | 135.9 | 135.9 | 136.1 | 124.6 | 138.1 | 24,926,323 | 133.32 | 14.01% |
| 2025-09-30 | 0 | 120.6 | 120.6 | 120.7 | 111.0 | 123.0 | 97,866,268 | 11,211,450,559 | 114.56 | 119.2 | 119.2 | 119.3 | 109.7 | 121.6 | 99,030,419 | 113.21 |
Webb-site Database - Powered By Linux Group