AUNTEA JENNY (SHANGHAI) INDUSTRIAL CO., LTD.: O

Exchange Code Listed Last trade Delisted
HK Main 02589  2025-05-08    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-26 0 88.45 88.45 88.85 88.40 91.45 122,730 10,909,758 88.892 88.45 88.45 88.85 88.40 91.45 122,730 88.892 -2.16%
2026-01-23 0 90.40 90.40 90.85 90.20 92.90 210,180 19,131,985 91.027 90.40 90.40 90.85 90.20 92.90 210,180 91.027 -1.74%
2026-01-22 0 92.00 92.00 92.20 90.20 94.45 188,520 17,254,707 91.527 92.00 92.00 92.20 90.20 94.45 188,520 91.527 -1.45%
2026-01-21 0 93.35 93.35 93.40 91.60 102.0 557,670 52,390,059 93.945 93.35 93.35 93.40 91.60 102.0 557,670 93.945 -4.70%
2026-01-20 0 97.95 97.95 98.00 89.15 100.7 1,123,762 108,377,308 96.442 97.95 97.95 98.00 89.15 100.7 1,123,762 96.442 9.87%
2026-01-19 0 89.15 89.15 89.65 88.35 92.85 296,190 26,815,384 90.534 89.15 89.15 89.65 88.35 92.85 296,190 90.534 2.24%
2026-01-16 0 87.20 87.15 87.20 87.00 92.45 130,200 11,538,417 88.621 87.20 87.15 87.20 87.00 92.45 130,200 88.621 -2.57%
2026-01-15 0 89.50 89.50 90.00 88.65 95.00 289,620 26,323,362 90.889 89.50 89.50 90.00 88.65 95.00 289,620 90.889 0.45%
2026-01-14 0 89.10 89.10 89.20 87.50 91.10 225,300 20,100,271 89.216 89.10 89.10 89.20 87.50 91.10 225,300 89.216 1.71%
2026-01-13 0 87.60 87.55 87.80 87.20 88.75 101,850 8,954,029 87.914 87.60 87.55 87.80 87.20 88.75 101,850 87.914 -0.06%
2026-01-12 0 87.65 87.70 87.85 87.25 88.70 102,930 9,039,996 87.827 87.65 87.70 87.85 87.25 88.70 102,930 87.827 -0.62%
2026-01-09 0 88.20 88.20 88.25 85.75 92.35 246,960 22,104,641 89.507 88.20 88.20 88.25 85.75 92.35 246,960 89.507 2.44%
2026-01-08 0 86.10 86.10 86.65 85.50 89.15 85,500 7,384,722 86.371 86.10 86.10 86.65 85.50 89.15 85,500 86.371 -1.37%
2026-01-07 0 87.30 87.30 88.10 87.10 90.45 89,430 7,898,892 88.325 87.30 87.30 88.10 87.10 90.45 89,430 88.325 -2.89%
2026-01-06 0 89.90 89.85 90.00 87.45 93.05 220,352 19,785,263 89.789 89.90 89.85 90.00 87.45 93.05 220,352 89.789 2.16%
2026-01-05 0 88.00 87.75 88.00 83.60 88.45 125,438 10,879,997 86.736 88.00 87.75 88.00 83.60 88.45 125,438 86.736 2.86%
2026-01-02 0 85.55 85.50 86.25 85.10 86.85 15,720 1,351,128 85.950 85.55 85.50 86.25 85.10 86.85 15,720 85.950 -0.06%
2025-12-31 0 85.60 85.25 85.60 84.80 87.00 36,990 3,172,852 85.776 85.60 85.25 85.60 84.80 87.00 36,990 85.776 -0.35%
2025-12-30 0 85.90 85.80 85.90 85.25 88.85 140,070 12,122,418 86.545 85.90 85.80 85.90 85.25 88.85 140,070 86.545 -2.44%
2025-12-29 0 88.05 88.05 88.40 88.00 90.80 81,030 7,248,612 89.456 88.05 88.05 88.40 88.00 90.80 81,030 89.456 -0.79%
2025-12-24 0 88.75 88.60 88.75 88.40 90.05 50,820 4,526,490 89.069 88.75 88.60 88.75 88.40 90.05 50,820 89.069 -0.78%
2025-12-23 0 89.45 89.45 89.90 89.45 94.50 168,960 15,290,761 90.499 89.45 89.45 89.90 89.45 94.50 168,960 90.499 -3.51%
2025-12-22 0 92.70 92.70 93.00 90.90 95.00 216,930 20,261,382 93.401 92.70 92.70 93.00 90.90 95.00 216,930 93.401 1.20%
2025-12-19 0 91.60 91.60 92.00 91.40 96.10 251,010 23,420,860 93.306 91.60 91.60 92.00 91.40 96.10 251,010 93.306 -2.76%
2025-12-18 0 94.20 94.20 94.35 90.20 99.20 542,750 51,531,257 94.945 94.20 94.20 94.35 90.20 99.20 542,750 94.945 1.89%
2025-12-17 0 92.45 92.40 92.45 92.00 99.75 482,250 45,565,579 94.485 92.45 92.40 92.45 92.00 99.75 482,250 94.485 -4.10%
2025-12-16 0 96.40 96.40 96.45 93.05 106.0 1,095,950 110,592,074 100.91 96.40 96.40 96.45 93.05 106.0 1,095,950 100.91 0.42%
2025-12-15 0 96.00 95.95 96.00 87.85 103.0 1,375,470 134,232,418 97.590 96.00 95.95 96.00 87.85 103.0 1,375,470 97.590 9.28%
2025-12-12 0 87.85 87.25 87.85 83.80 89.05 175,200 15,326,154 87.478 87.85 87.25 87.85 83.80 89.05 175,200 87.478 2.08%
2025-12-11 0 86.80 86.80 86.85 86.60 91.90 180,060 15,911,110 88.366 86.06 86.06 86.11 85.86 91.11 181,616 87.608 -4.62%
2025-12-10 0 91.00 90.40 91.00 89.90 95.00 146,040 13,504,116 92.469 90.22 89.63 90.22 89.13 94.19 147,302 91.676 -1.83%
2025-12-09 0 92.70 92.70 92.90 91.60 94.00 64,080 5,937,294 92.654 91.91 91.91 92.10 90.82 93.19 64,634 91.860 -0.11%
2025-12-08 0 92.80 92.80 93.45 92.50 98.00 108,570 10,162,371 93.602 92.00 92.00 92.65 91.71 97.16 109,508 92.800 -2.83%
2025-12-05 0 95.50 95.40 95.50 94.25 98.15 156,660 15,093,340 96.345 94.68 94.58 94.68 93.44 97.31 158,014 95.519 0.53%
2025-12-04 0 95.00 95.00 95.55 94.85 97.70 74,250 7,096,404 95.574 94.19 94.19 94.73 94.04 96.86 74,892 94.756 -1.96%
2025-12-03 0 96.90 96.85 96.90 94.60 99.80 167,730 16,098,319 95.978 96.07 96.02 96.07 93.79 98.94 169,180 95.155 -0.87%
2025-12-02 0 97.75 97.15 97.75 96.00 100.9 135,000 13,230,450 98.003 96.91 96.32 96.91 95.18 100.0 136,167 97.164 -0.46%
2025-12-01 0 98.20 98.20 98.60 97.90 101.8 109,920 10,953,118 99.646 97.36 97.36 97.76 97.06 100.9 110,870 98.792 -2.87%
2025-11-28 0 101.1 101.1 101.2 98.90 102.4 198,630 19,948,446 100.43 100.2 100.2 100.3 98.05 101.5 200,347 99.570 1.20%
2025-11-27 0 99.90 99.85 99.90 99.90 107.1 421,380 43,213,292 102.55 99.04 98.99 99.04 99.04 106.2 425,022 101.67 -0.20%
2025-11-26 0 100.1 100.1 100.7 99.10 103.7 209,610 21,146,370 100.88 99.24 99.24 99.84 98.25 102.8 211,422 100.02 -0.89%
2025-11-25 0 101.0 101.0 101.3 100.0 106.1 306,510 31,363,455 102.32 100.1 100.1 100.4 99.14 105.2 309,159 101.45 -2.98%
2025-11-24 0 104.1 104.1 104.2 100.1 107.5 660,660 68,842,026 104.20 103.2 103.2 103.3 99.24 106.6 666,370 103.31 2.66%
2025-11-21 0 101.4 101.4 101.6 92.50 112.0 1,670,076 173,080,876 103.64 100.5 100.5 100.7 91.71 111.0 1,684,510 102.75 4.32%
2025-11-20 0 97.20 97.10 97.20 96.85 104.9 283,320 27,981,489 98.763 96.37 96.27 96.37 96.02 104.0 285,769 97.917 -5.17%
2025-11-19 0 102.5 102.3 102.5 99.00 105.3 382,410 38,985,148 101.95 101.6 101.4 101.6 98.15 104.4 385,715 101.07 1.18%
2025-11-18 0 101.3 101.3 101.6 100.2 110.8 325,530 33,673,770 103.44 100.4 100.4 100.7 99.34 109.9 328,343 102.56 -3.98%
2025-11-17 0 105.5 105.5 105.6 101.7 110.4 480,240 50,067,318 104.25 104.6 104.6 104.7 100.8 109.5 484,391 103.36 -2.94%
2025-11-14 0 108.7 108.7 108.9 106.0 123.9 1,561,570 177,964,351 113.97 107.8 107.8 108.0 105.1 122.8 1,575,066 112.99 -3.55%
2025-11-13 0 112.7 112.6 112.7 106.8 131.5 2,474,730 299,112,920 120.87 111.7 111.6 111.7 105.9 130.4 2,496,118 119.83 -3.59%
2025-11-12 0 116.9 116.8 116.9 90.75 123.0 2,339,510 258,902,568 110.67 115.9 115.8 115.9 89.97 121.9 2,359,730 109.72 28.96%
2025-11-11 0 90.65 90.65 91.00 89.50 95.55 199,230 18,166,548 91.184 89.87 89.87 90.22 88.73 94.73 200,952 90.402 -3.15%
2025-11-10 0 93.60 93.60 94.05 82.00 98.80 935,968 87,215,690 93.182 92.80 92.80 93.24 81.30 97.95 944,057 92.384 13.18%
2025-11-07 0 82.70 82.60 82.70 80.20 84.55 79,530 6,510,201 81.858 81.99 81.89 81.99 79.51 83.83 80,217 81.157 -2.65%
2025-11-06 0 84.95 84.95 85.00 84.25 86.55 40,560 3,458,119 85.259 84.22 84.22 84.27 83.53 85.81 40,911 84.529 0.47%
2025-11-05 0 84.55 84.70 84.75 83.05 86.20 26,550 2,259,102 85.089 83.83 83.97 84.02 82.34 85.46 26,779 84.359 -2.14%
2025-11-04 0 86.40 86.05 86.40 85.95 88.55 36,270 3,142,755 86.649 85.66 85.31 85.66 85.21 87.79 36,583 85.906 -2.70%
2025-11-03 0 88.80 88.60 88.80 86.00 89.20 107,400 9,415,765 87.670 88.04 87.84 88.04 85.26 88.44 108,328 86.919 1.14%
2025-10-31 0 87.80 87.80 87.85 86.30 94.15 115,080 10,201,474 88.647 87.05 87.05 87.10 85.56 93.34 116,075 87.887 -4.04%
2025-10-30 0 91.50 91.45 91.50 91.20 96.40 80,880 7,510,930 92.865 90.72 90.67 90.72 90.42 95.57 81,579 92.069 -4.09%
2025-10-28 0 95.40 95.30 95.40 95.30 99.75 63,420 6,156,972 97.082 94.58 94.48 94.58 94.48 98.90 63,968 96.251 -0.42%
2025-10-27 0 95.80 95.80 96.00 95.50 96.50 57,480 5,520,892 96.049 94.98 94.98 95.18 94.68 95.67 57,977 95.226 0.31%
2025-10-24 0 95.50 95.50 95.85 94.30 100.0 131,800 12,688,332 96.270 94.68 94.68 95.03 93.49 99.14 132,939 95.445 -0.31%
2025-10-23 0 95.80 95.80 95.90 95.15 101.2 146,460 14,107,893 96.326 94.98 94.98 95.08 94.33 100.3 147,726 95.501 -5.34%
2025-10-22 0 101.2 101.1 101.2 100.4 106.5 147,720 15,053,934 101.91 100.3 100.2 100.3 99.54 105.6 148,997 101.04 -4.80%
2025-10-21 0 106.3 106.2 106.3 106.0 107.7 77,400 8,289,465 107.10 105.4 105.3 105.4 105.1 106.8 78,069 106.18 -0.84%
2025-10-20 0 107.2 106.9 107.2 106.4 113.0 118,532 12,864,320 108.53 106.3 106.0 106.3 105.5 112.0 119,556 107.60 -3.77%
2025-10-17 0 111.4 111.3 111.4 111.1 119.0 105,990 12,096,117 114.13 110.4 110.3 110.4 110.1 118.0 106,906 113.15 -5.99%
2025-10-16 0 118.5 118.5 118.8 117.2 121.4 95,370 11,374,152 119.26 117.5 117.5 117.8 116.2 120.4 96,194 118.24 0.59%
2025-10-15 0 117.8 117.8 118.2 116.5 119.7 59,130 7,003,911 118.45 116.8 116.8 117.2 115.5 118.7 59,641 117.43 0.34%
2025-10-14 0 117.4 117.2 117.4 116.1 120.6 99,900 11,739,591 117.51 116.4 116.2 116.4 115.1 119.6 100,763 116.51 -1.34%
2025-10-13 0 119.0 119.0 119.4 115.6 119.4 156,390 18,379,380 117.52 118.0 118.0 118.4 114.6 118.4 157,742 116.52 -1.41%
2025-10-10 0 120.7 120.7 120.9 118.4 124.8 287,610 35,161,980 122.26 119.7 119.7 119.9 117.4 123.7 290,096 121.21 1.51%
2025-10-09 0 118.9 118.5 118.9 118.0 122.1 190,530 22,779,330 119.56 117.9 117.5 117.9 117.0 121.1 192,177 118.53 -0.42%
2025-10-08 0 119.4 119.5 120.0 119.1 120.9 8,190 978,642 119.49 118.4 118.5 119.0 118.1 119.9 8,261 118.47 -1.16%
2025-10-06 0 120.8 120.8 121.0 119.0 122.9 10,590 1,274,433 120.34 119.8 119.8 120.0 118.0 121.8 10,682 119.31 0.25%
2025-10-03 0 120.5 120.1 120.7 119.5 121.5 14,250 1,713,990 120.28 119.5 119.1 119.7 118.5 120.5 14,373 119.25 -0.58%
2025-10-02 0 121.2 121.2 121.5 119.5 122.2 25,260 3,054,867 120.94 120.2 120.2 120.5 118.5 121.2 25,478 119.90 0.08%
2025-09-30 0 121.1 121.1 121.5 118.7 126.0 289,680 35,376,924 122.12 120.1 120.1 120.5 117.7 124.9 292,184 121.08 0.75%
2025-09-29 0 120.2 120.2 120.3 118.4 121.0 94,110 11,263,197 119.68 119.2 119.2 119.3 117.4 120.0 94,923 118.66 0.92%
2025-09-26 0 119.1 119.1 119.6 118.7 124.7 197,270 23,866,702 120.98 118.1 118.1 118.6 117.7 123.6 198,975 119.95 -1.41%
2025-09-25 0 120.8 120.5 120.8 119.0 123.4 160,440 19,275,567 120.14 119.8 119.5 119.8 118.0 122.3 161,827 119.11 -0.90%
2025-09-24 0 121.9 121.9 122.2 120.8 128.5 222,330 27,336,003 122.95 120.9 120.9 121.2 119.8 127.4 224,252 121.90 -3.33%
2025-09-23 0 126.1 125.8 126.1 122.4 128.5 360,990 45,180,027 125.16 125.0 124.7 125.0 121.4 127.4 364,110 124.08 2.35%
2025-09-22 0 123.2 123.1 123.5 121.6 124.2 109,110 13,427,823 123.07 122.1 122.0 122.4 120.6 123.1 110,053 122.01 1.32%
2025-09-19 0 121.6 121.6 121.9 121.3 127.0 320,430 39,484,050 123.22 120.6 120.6 120.9 120.3 125.9 323,199 122.17 -3.11%
2025-09-18 0 125.5 125.5 125.6 124.0 136.0 752,880 96,737,553 128.49 124.4 124.4 124.5 122.9 134.8 759,387 127.39 -5.64%
2025-09-17 0 133.0 132.8 133.0 132.2 148.8 1,377,400 188,484,107 136.84 131.9 131.7 131.9 131.1 147.5 1,389,304 135.67 -5.14%
2025-09-16 0 140.2 140.2 140.5 128.0 182.7 3,473,280 527,418,127 151.85 139.0 139.0 139.3 126.9 181.1 3,503,298 150.55 6.21%
2025-09-15 0 132.0 132.0 132.3 118.3 138.7 888,080 116,819,492 131.54 130.9 130.9 131.2 117.3 137.5 895,755 130.41 8.11%
2025-09-12 0 122.1 122.1 122.6 118.3 125.6 339,930 41,841,483 123.09 121.1 121.1 121.5 117.3 124.5 342,868 122.03 1.50%
2025-09-11 0 120.3 120.3 120.5 117.6 123.5 233,020 27,806,558 119.33 119.3 119.3 119.5 116.6 122.4 235,034 118.31 0.92%
2025-09-10 0 119.2 119.2 119.4 118.2 126.4 237,960 28,630,328 120.32 118.2 118.2 118.4 117.2 125.3 240,017 119.28 -5.02%
2025-09-09 0 125.5 125.5 125.8 125.5 127.4 50,730 6,387,222 125.91 124.4 124.4 124.7 124.4 126.3 51,168 124.83 -1.03%
2025-09-08 0 126.8 126.8 127.1 125.6 135.7 593,340 78,413,876 132.16 125.7 125.7 126.0 124.5 134.5 598,468 131.02 -6.97%
2025-09-05 0 136.3 136.3 136.5 128.9 136.3 54,300 7,222,581 133.01 135.1 135.1 135.3 127.8 135.1 54,769 131.87 5.99%
2025-09-04 0 128.6 128.6 128.7 126.6 133.8 41,910 5,394,484 128.72 127.5 127.5 127.6 125.5 132.7 42,272 127.61 -2.87%
2025-09-03 0 132.4 132.4 133.5 132.1 134.6 43,200 5,757,645 133.28 131.3 131.3 132.4 131.0 133.4 43,573 132.14 -0.82%
2025-09-02 0 133.5 133.5 134.0 133.1 137.9 15,600 2,087,565 133.82 132.4 132.4 132.9 132.0 136.7 15,735 132.67 -0.60%
2025-09-01 0 134.3 134.3 135.2 132.8 136.9 37,500 5,058,522 134.89 133.1 133.1 134.0 131.7 135.7 37,824 133.74 -1.76%
2025-08-29 0 136.7 136.7 137.9 134.6 138.3 28,800 3,938,895 136.77 135.5 135.5 136.7 133.4 137.1 29,049 135.60 0.96%
2025-08-28 0 135.4 135.4 136.3 134.1 138.5 52,150 7,100,105 136.15 134.2 134.2 135.1 133.0 137.3 52,601 134.98 0.00%
2025-08-27 0 135.4 135.3 136.0 135.0 144.0 75,650 10,433,230 137.91 134.2 134.1 134.8 133.8 142.8 76,304 136.73 -5.84%
2025-08-26 0 143.8 142.9 143.9 142.1 146.7 53,580 7,711,092 143.92 142.6 141.7 142.7 140.9 145.4 54,043 142.68 0.00%
2025-08-25 0 143.8 143.8 143.9 142.1 155.2 100,830 14,732,013 146.11 142.6 142.6 142.7 140.9 153.9 101,701 144.86 -7.35%
2025-08-22 0 155.2 155.0 155.2 149.0 158.5 142,490 21,974,530 154.22 153.9 153.7 153.9 147.7 157.1 143,721 152.90 5.08%
2025-08-21 0 147.7 146.8 147.7 144.6 148.9 51,260 7,552,874 147.34 146.4 145.5 146.4 143.4 147.6 51,703 146.08 2.36%
2025-08-20 0 144.3 144.0 144.3 140.3 146.5 50,910 7,324,161 143.86 143.1 142.8 143.1 139.1 145.2 51,350 142.63 -0.82%
2025-08-19 0 145.5 144.6 145.5 142.9 148.8 55,020 8,070,981 146.69 144.3 143.4 144.3 141.7 147.5 55,496 145.43 -0.95%
2025-08-18 0 146.9 146.1 146.9 142.0 147.9 87,016 12,561,897 144.36 145.6 144.8 145.6 140.8 146.6 87,768 143.13 3.09%
2025-08-15 0 142.5 141.1 142.5 139.0 143.9 54,975 7,763,346 141.22 141.3 139.9 141.3 137.8 142.7 55,450 140.01 -0.21%
2025-08-14 0 142.8 141.8 142.8 139.8 144.7 57,210 8,144,028 142.35 141.6 140.6 141.6 138.6 143.5 57,704 141.13 0.85%
2025-08-13 0 141.6 141.1 141.6 137.7 144.8 96,379 13,665,704 141.79 140.4 139.9 140.4 136.5 143.6 97,212 140.58 2.68%
2025-08-12 0 137.9 137.1 137.9 134.0 139.8 61,170 8,368,158 136.80 136.7 135.9 136.7 132.9 138.6 61,699 135.63 1.03%
2025-08-11 0 136.5 135.1 137.0 135.0 140.9 60,870 8,423,745 138.39 135.3 133.9 135.8 133.8 139.7 61,396 137.20 -0.36%
2025-08-08 0 137.0 136.6 137.0 136.3 140.0 58,080 8,023,107 138.14 135.8 135.4 135.8 135.1 138.8 58,582 136.96 -1.44%
2025-08-07 0 139.0 138.3 139.0 135.5 141.9 70,560 9,758,079 138.29 137.8 137.1 137.8 134.3 140.7 71,170 137.11 1.24%
2025-08-06 0 137.3 136.3 137.3 133.8 138.1 70,830 9,598,113 135.51 136.1 135.1 136.1 132.7 136.9 71,442 134.35 1.10%
2025-08-05 0 135.8 134.2 135.9 130.5 136.3 78,420 10,456,176 133.34 134.6 133.1 134.7 129.4 135.1 79,098 132.19 0.97%
2025-08-04 0 134.5 134.5 134.7 133.1 136.7 65,730 8,889,313 135.24 133.3 133.3 133.5 132.0 135.5 66,298 134.08 -0.88%
2025-08-01 0 135.7 134.8 135.7 131.1 136.5 72,990 9,786,588 134.08 134.5 133.6 134.5 130.0 135.3 73,621 132.93 2.73%
2025-07-31 0 132.1 132.0 132.5 131.0 133.7 78,930 10,449,153 132.39 131.0 130.9 131.4 129.9 132.6 79,612 131.25 -0.08%
2025-07-30 0 132.2 132.0 133.0 130.4 137.3 69,930 9,323,145 133.32 131.1 130.9 131.9 129.3 136.1 70,534 132.18 -3.08%
2025-07-29 0 136.4 135.9 136.4 133.1 137.7 71,550 9,692,661 135.47 135.2 134.7 135.2 132.0 136.5 72,168 134.31 -0.22%
2025-07-28 0 136.7 135.1 136.7 134.3 138.7 68,580 9,364,494 136.55 135.5 133.9 135.5 133.1 137.5 69,173 135.38 0.44%
2025-07-25 0 136.1 135.6 136.3 135.5 140.9 70,140 9,705,903 138.38 134.9 134.4 135.1 134.3 139.7 70,746 137.19 -3.41%
2025-07-24 0 140.9 140.2 140.9 139.9 143.0 71,465 10,079,386 141.04 139.7 139.0 139.7 138.7 141.8 72,083 139.83 0.00%
2025-07-23 0 140.9 139.0 140.9 136.2 144.8 72,510 10,244,289 141.28 139.7 137.8 139.7 135.0 143.6 73,137 140.07 1.37%
2025-07-22 0 139.0 138.0 139.0 138.0 142.4 70,800 9,912,735 140.01 137.8 136.8 137.8 136.8 141.2 71,412 138.81 -1.49%
2025-07-21 0 141.1 140.4 141.1 136.0 142.7 74,824 10,380,052 138.73 139.9 139.2 139.9 134.8 141.5 75,471 137.54 0.07%
2025-07-18 0 141.0 140.5 141.0 134.0 143.4 123,990 17,336,067 139.82 139.8 139.3 139.8 132.9 142.2 125,062 138.62 3.98%
2025-07-17 0 135.6 135.1 135.6 131.5 137.9 93,000 12,479,442 134.19 134.4 133.9 134.4 130.4 136.7 93,804 133.04 1.80%
2025-07-16 0 133.2 132.8 133.2 130.0 133.9 72,130 9,537,585 132.23 132.1 131.7 132.1 128.9 132.8 72,753 131.09 1.99%
2025-07-15 0 130.6 130.2 130.6 128.0 132.5 73,440 9,517,749 129.60 129.5 129.1 129.5 126.9 131.4 74,075 128.49 -1.36%
2025-07-14 0 132.4 131.5 132.4 130.0 134.6 73,050 9,656,580 132.19 131.3 130.4 131.3 128.9 133.4 73,681 131.06 0.15%
2025-07-11 0 132.2 131.9 132.2 131.4 139.1 84,600 11,335,407 133.99 131.1 130.8 131.1 130.3 137.9 85,331 132.84 -3.99%
2025-07-10 0 137.7 137.6 137.7 135.7 141.0 72,690 10,004,577 137.63 136.5 136.4 136.5 134.5 139.8 73,318 136.45 0.15%
2025-07-09 0 137.5 136.9 137.5 136.0 144.0 73,830 10,272,609 139.14 136.3 135.7 136.3 134.8 142.8 74,468 137.95 -4.51%
2025-07-08 0 144.0 143.5 144.0 139.0 147.9 97,800 14,272,500 145.94 142.8 142.3 142.8 137.8 146.6 98,645 144.69 1.91%
2025-07-07 0 141.3 141.3 141.5 132.1 143.1 129,644 18,181,942 140.25 140.1 140.1 140.3 131.0 141.9 130,764 139.04 5.68%
2025-07-04 0 133.7 133.7 134.0 129.8 134.0 76,320 10,111,647 132.49 132.6 132.6 132.9 128.7 132.9 76,980 131.35 0.60%
2025-07-03 0 132.9 132.0 132.9 130.3 134.6 77,430 10,271,655 132.66 131.8 130.9 131.8 129.2 133.4 78,099 131.52 0.23%
2025-07-02 0 132.6 132.5 132.6 128.6 133.7 77,520 10,219,161 131.83 131.5 131.4 131.5 127.5 132.6 78,190 130.70 0.00%
2025-06-30 0 132.6 132.6 133.4 126.8 135.5 89,228 11,731,140 131.47 131.5 131.5 132.3 125.7 134.3 89,999 130.35 4.41%
2025-06-27 0 127.0 127.0 128.0 127.0 131.5 44,220 5,718,762 129.33 125.9 125.9 126.9 125.9 130.4 44,602 128.22 -0.86%
2025-06-26 0 128.1 128.0 128.1 126.7 133.7 59,010 7,633,602 129.36 127.0 126.9 127.0 125.6 132.6 59,520 128.25 -4.69%
2025-06-25 0 134.4 134.0 134.1 131.1 135.6 42,060 5,615,760 133.52 133.2 132.9 133.0 130.0 134.4 42,424 132.37 -0.22%
2025-06-24 0 134.7 134.7 134.8 130.4 136.3 80,156 10,743,122 134.03 133.5 133.5 133.6 129.3 135.1 80,849 132.88 2.05%
2025-06-23 0 132.0 131.8 132.0 125.0 134.0 63,930 8,371,908 130.95 130.9 130.7 130.9 123.9 132.9 64,483 129.83 -3.30%
2025-06-20 0 136.5 136.5 137.7 136.0 148.9 119,670 16,963,512 141.75 135.3 135.3 136.5 134.8 147.6 120,704 140.54 -2.08%
2025-06-19 0 139.4 139.4 140.8 138.0 150.0 105,359 15,078,940 143.12 138.2 138.2 139.6 136.8 148.7 106,270 141.89 -5.81%
2025-06-18 0 148.0 147.7 148.1 128.5 149.6 393,166 55,661,414 141.57 146.7 146.4 146.8 127.4 148.3 396,564 140.36 14.20%
2025-06-17 0 129.6 129.6 129.7 128.0 131.9 59,760 7,737,045 129.47 128.5 128.5 128.6 126.9 130.8 60,276 128.36 0.00%
2025-06-16 0 129.6 129.3 129.6 127.1 131.0 63,210 8,196,723 129.67 128.5 128.2 128.5 126.0 129.9 63,756 128.56 0.47%
2025-06-13 0 129.0 129.0 129.5 126.6 129.0 64,680 8,282,457 128.05 127.9 127.9 128.4 125.5 127.9 65,239 126.96 0.00%
2025-06-12 0 129.0 129.0 129.2 126.2 131.9 82,830 10,612,776 128.13 127.9 127.9 128.1 125.1 130.8 83,546 127.03 -2.27%
2025-06-11 0 132.0 132.0 132.8 124.0 134.9 181,780 23,741,976 130.61 130.9 130.9 131.7 122.9 133.7 183,351 129.49 4.76%
2025-06-10 0 126.0 126.0 126.4 123.1 126.0 69,768 8,721,350 125.01 124.9 124.9 125.3 122.0 124.9 70,371 123.93 0.80%
2025-06-09 0 125.0 124.0 125.0 122.1 125.0 113,580 14,040,357 123.62 123.9 122.9 123.9 121.1 123.9 114,562 122.56 0.81%
2025-06-06 0 124.0 122.8 124.0 121.8 124.5 92,370 11,329,338 122.65 122.9 121.7 122.9 120.8 123.4 93,168 121.60 -0.40%
2025-06-05 0 124.5 124.3 124.5 122.4 125.6 72,690 9,000,881 123.83 123.4 123.2 123.4 121.4 124.5 73,318 122.76 -0.08%
2025-06-04 0 124.6 124.3 124.7 122.4 125.0 90,420 11,142,720 123.23 123.5 123.2 123.6 121.4 123.9 91,201 122.18 -0.16%
2025-06-03 0 124.8 124.6 124.8 123.9 125.9 52,470 6,562,119 125.06 123.7 123.5 123.7 122.8 124.8 52,923 123.99 -0.64%
2025-06-02 0 125.6 124.8 125.7 121.8 125.6 54,000 6,683,775 123.77 124.5 123.7 124.6 120.8 124.5 54,467 122.71 0.48%
2025-05-30 0 125.0 124.8 125.0 123.6 127.0 103,290 12,845,466 124.36 123.9 123.7 123.9 122.5 125.9 104,183 123.30 -0.71%
2025-05-29 0 125.9 125.6 125.9 124.6 128.0 67,390 8,471,319 125.71 124.8 124.5 124.8 123.5 126.9 67,972 124.63 -0.16%
2025-05-28 0 126.1 125.5 126.1 124.8 127.0 55,620 7,003,542 125.92 125.0 124.4 125.0 123.7 125.9 56,101 124.84 0.08%
2025-05-27 0 126.0 125.8 126.0 123.9 128.8 59,270 7,498,878 126.52 124.9 124.7 124.9 122.8 127.7 59,782 125.44 0.08%
2025-05-26 0 125.9 125.8 125.9 123.0 127.5 52,924 6,602,554 124.76 124.8 124.7 124.8 121.9 126.4 53,381 123.69 -0.87%
2025-05-23 0 127.0 126.4 127.0 125.0 128.8 58,350 7,386,535 126.59 125.9 125.3 125.9 123.9 127.7 58,854 125.51 0.40%
2025-05-22 0 126.5 126.2 126.6 125.9 129.0 93,450 11,898,603 127.33 125.4 125.1 125.5 124.8 127.9 94,258 126.23 -1.17%
2025-05-21 0 128.0 127.1 128.0 126.5 131.1 104,071 13,290,138 127.70 126.9 126.0 126.9 125.4 130.0 104,970 126.61 -2.14%
2025-05-20 0 130.8 130.8 131.3 127.0 133.8 122,350 16,087,416 131.49 129.7 129.7 130.2 125.9 132.7 123,407 130.36 1.32%
2025-05-19 0 129.1 129.1 129.5 126.0 132.0 93,030 12,027,987 129.29 128.0 128.0 128.4 124.9 130.9 93,834 128.18 0.23%
2025-05-16 0 128.8 128.7 128.8 123.0 130.0 152,692 19,221,833 125.89 127.7 127.6 127.7 121.9 128.9 154,012 124.81 0.86%
2025-05-15 0 127.7 127.7 128.5 126.0 133.2 175,620 22,510,284 128.18 126.6 126.6 127.4 124.9 132.1 177,138 127.08 -3.26%
2025-05-14 0 132.0 132.0 132.4 130.7 141.4 348,990 47,693,365 136.66 130.9 130.9 131.3 129.6 140.2 352,006 135.49 0.08%
2025-05-13 0 131.9 131.9 132.0 117.0 132.0 480,916 60,712,142 126.24 130.8 130.8 130.9 116.0 130.9 485,072 125.16 3.86%
2025-05-12 0 127.0 127.0 127.1 122.9 143.5 636,471 81,941,966 128.74 125.9 125.9 126.0 121.8 142.3 641,972 127.64 -12.11%
2025-05-09 0 144.5 144.4 144.5 140.0 162.8 654,988 97,085,587 148.22 143.3 143.2 143.3 138.8 161.4 660,649 146.95 -8.78%
2025-05-08 0 158.4 158.3 158.4 152.0 197.6 3,268,382 567,839,876 173.74 157.0 156.9 157.0 150.7 195.9 3,296,630 172.25

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top