HKSE - Delayed Quote
HKD
PegBio Co., Ltd. (2565.HK)
4.085
+0.255
(+6.66%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.400 | 5.290 | 4.075 | 4.085 | 4.085 | 118,626,050 |
|
Oct 29, 2026
|
3.580 | 4.040 | 3.555 | 3.830 | 3.830 | 22,008,450 |
|
Oct 28, 2026
|
3.465 | 3.600 | 3.465 | 3.580 | 3.580 | 2,764,650 |
|
Oct 27, 2026
|
3.525 | 3.715 | 3.425 | 3.465 | 3.465 | 4,893,800 |
|
Oct 26, 2026
|
3.300 | 3.585 | 3.300 | 3.525 | 3.525 | 1,928,498 |
|
Oct 23, 2026
|
3.700 | 3.700 | 3.200 | 3.520 | 3.520 | 4,786,250 |
|
Oct 22, 2026
|
3.735 | 3.735 | 3.365 | 3.400 | 3.400 | 4,663,850 |
|
Oct 21, 2026
|
3.800 | 3.820 | 3.655 | 3.685 | 3.685 | 2,455,850 |
|
Oct 20, 2026
|
4.020 | 4.045 | 3.620 | 3.670 | 3.670 | 5,181,700 |
|
Oct 16, 2026
|
4.025 | 4.515 | 3.990 | 4.020 | 4.020 | 8,528,600 |
|
Oct 15, 2026
|
4.365 | 4.495 | 3.960 | 3.985 | 3.985 | 3,930,000 |
|
Oct 14, 2026
|
4.640 | 4.665 | 4.360 | 4.365 | 4.365 | 3,606,850 |
|
Oct 13, 2026
|
4.790 | 5.335 | 4.565 | 4.620 | 4.620 | 17,703,700 |
|
Oct 12, 2026
|
4.750 | 4.785 | 4.550 | 4.550 | 4.550 | 1,518,000 |
|
Oct 9, 2026
|
4.950 | 4.950 | 4.615 | 4.690 | 4.690 | 1,784,800 |
|
Oct 8, 2026
|
5.250 | 5.250 | 4.830 | 4.860 | 4.860 | 2,626,300 |
|
Oct 7, 2026
|
5.015 | 5.245 | 4.875 | 5.045 | 5.045 | 84,400 |
|
Oct 6, 2026
|
4.890 | 5.105 | 4.890 | 5.080 | 5.080 | 88,200 |
|
Oct 5, 2026
|
5.250 | 5.250 | 4.815 | 4.900 | 4.900 | 36,600 |
|
Oct 2, 2026
|
4.500 | 5.080 | 4.500 | 4.840 | 4.840 | 248,550 |
|
Sep 30, 2026
|
5.280 | 5.375 | 5.185 | 5.210 | 5.210 | 3,981,650 |
|
Sep 29, 2026
|
5.200 | 5.420 | 5.080 | 5.175 | 5.175 | 4,366,550 |
|
Sep 28, 2026
|
5.495 | 5.600 | 5.045 | 5.065 | 5.065 | 3,018,850 |
|
Sep 25, 2026
|
5.510 | 5.515 | 5.330 | 5.360 | 5.360 | 93,100 |
|
Sep 24, 2026
|
5.575 | 5.655 | 5.515 | 5.515 | 5.515 | 1,615,750 |
|
Sep 23, 2026
|
5.735 | 5.740 | 5.570 | 5.590 | 5.590 | 3,024,300 |
|
Sep 22, 2026
|
5.930 | 5.930 | 5.635 | 5.650 | 5.650 | 4,887,550 |
|
Sep 21, 2026
|
5.805 | 6.080 | 5.785 | 5.885 | 5.885 | 12,320,100 |
|
Sep 18, 2026
|
5.610 | 5.850 | 5.610 | 5.795 | 5.795 | 7,535,520 |
|
Sep 17, 2026
|
5.625 | 5.780 | 5.510 | 5.585 | 5.585 | 5,259,450 |
|
Sep 16, 2026
|
5.750 | 5.750 | 5.545 | 5.550 | 5.550 | 2,850,050 |
|
Sep 15, 2026
|
5.855 | 5.855 | 5.645 | 5.645 | 5.645 | 2,614,750 |
|
Sep 14, 2026
|
5.935 | 6.255 | 5.725 | 5.790 | 5.790 | 11,463,350 |
|
Sep 11, 2026
|
5.620 | 5.825 | 5.475 | 5.810 | 5.810 | 9,897,050 |
|
Sep 10, 2026
|
5.630 | 5.845 | 5.450 | 5.620 | 5.620 | 5,840,950 |
|
Sep 9, 2026
|
5.610 | 5.795 | 5.550 | 5.580 | 5.580 | 3,988,350 |
|
Sep 8, 2026
|
5.570 | 5.960 | 5.560 | 5.640 | 5.640 | 8,481,300 |
|
Sep 7, 2026
|
5.735 | 5.735 | 5.570 | 5.605 | 5.605 | 2,368,500 |
|
Sep 4, 2026
|
5.725 | 5.920 | 5.635 | 5.735 | 5.735 | 8,813,200 |
|
Sep 3, 2026
|
5.900 | 6.060 | 5.600 | 5.700 | 5.700 | 15,029,200 |
|
Sep 2, 2026
|
5.600 | 5.850 | 5.410 | 5.585 | 5.585 | 9,523,200 |
|
Sep 1, 2026
|
5.595 | 5.570 | 5.440 | 5.485 | 5.485 | 1,986,950 |
|
Aug 31, 2026
|
5.690 | 5.705 | 5.490 | 5.495 | 5.495 | 3,097,850 |
|
Aug 28, 2026
|
5.945 | 5.945 | 5.680 | 5.690 | 5.690 | 3,757,250 |
|
Aug 27, 2026
|
6.040 | 6.065 | 5.785 | 5.875 | 5.875 | 4,748,350 |
|
Aug 26, 2026
|
6.010 | 6.280 | 5.885 | 5.885 | 5.885 | 8,466,300 |
|
Aug 25, 2026
|
6.020 | 6.340 | 5.915 | 6.290 | 6.290 | 8,348,850 |
|
Aug 24, 2026
|
5.925 | 6.110 | 5.750 | 5.960 | 5.960 | 5,377,950 |
|
Aug 21, 2026
|
5.990 | 6.040 | 5.870 | 5.875 | 5.875 | 4,987,250 |
|
Aug 20, 2026
|
6.215 | 6.450 | 5.975 | 5.975 | 5.975 | 13,109,750 |
|
Aug 19, 2026
|
5.900 | 6.690 | 5.850 | 5.900 | 5.900 | 27,041,814 |
|
Aug 18, 2026
|
6.300 | 6.325 | 5.920 | 5.950 | 5.950 | 5,455,200 |
|
Aug 17, 2026
|
6.230 | 6.335 | 5.950 | 6.180 | 6.180 | 7,574,100 |
|
Aug 14, 2026
|
6.440 | 6.720 | 6.130 | 6.230 | 6.230 | 16,512,050 |
|
Aug 13, 2026
|
6.240 | 7.035 | 6.135 | 6.455 | 6.455 | 44,216,000 |
|
Aug 12, 2026
|
6.580 | 6.790 | 6.060 | 6.180 | 6.180 | 12,262,850 |
|
Aug 11, 2026
|
6.380 | 6.550 | 6.160 | 6.335 | 6.335 | 15,723,600 |
|
Aug 10, 2026
|
6.765 | 7.125 | 6.170 | 6.270 | 6.270 | 37,082,250 |
|
Aug 7, 2026
|
5.400 | 7.335 | 5.315 | 6.575 | 6.575 | 64,802,000 |
|
Aug 6, 2026
|
5.830 | 5.830 | 5.300 | 5.320 | 5.320 | 5,942,250 |
|
Aug 5, 2026
|
5.470 | 5.695 | 5.470 | 5.585 | 5.585 | 6,184,950 |
|
Aug 4, 2026
|
5.395 | 5.800 | 5.395 | 5.470 | 5.470 | 9,137,100 |
|
Aug 3, 2026
|
5.455 | 5.460 | 5.250 | 5.390 | 5.390 | 3,424,600 |
|
Jul 31, 2026
|
5.450 | 5.580 | 5.310 | 5.360 | 5.360 | 7,016,800 |
|
Jul 30, 2026
|
5.990 | 5.990 | 5.380 | 5.450 | 5.450 | 5,839,400 |
|
Jul 29, 2026
|
5.700 | 5.970 | 5.550 | 5.900 | 5.900 | 8,249,600 |
|
Jul 28, 2026
|
6.370 | 6.410 | 5.530 | 5.700 | 5.700 | 10,722,500 |
|
Jul 27, 2026
|
6.390 | 6.600 | 6.230 | 6.340 | 6.340 | 5,926,750 |
|
Jul 24, 2026
|
6.800 | 7.040 | 6.280 | 6.390 | 6.390 | 9,020,700 |
|
Jul 23, 2026
|
7.400 | 7.620 | 6.800 | 6.900 | 6.900 | 18,640,350 |
|
Jul 22, 2026
|
7.190 | 7.580 | 6.970 | 7.050 | 7.050 | 16,378,050 |
|
Jul 21, 2026
|
6.960 | 7.520 | 6.500 | 7.260 | 7.260 | 27,609,404 |
|
Jul 20, 2026
|
6.880 | 7.430 | 6.670 | 6.840 | 6.840 | 26,132,800 |
|
Jul 17, 2026
|
6.800 | 6.920 | 6.080 | 6.650 | 6.650 | 34,393,950 |
|
Jul 16, 2026
|
6.980 | 7.410 | 6.660 | 6.720 | 6.720 | 30,013,750 |
|
Jul 15, 2026
|
6.200 | 7.650 | 6.120 | 6.920 | 6.920 | 91,204,150 |
|
Jul 14, 2026
|
6.500 | 6.540 | 5.880 | 6.150 | 6.150 | 26,769,450 |
|
Jul 13, 2026
|
7.200 | 7.810 | 6.200 | 6.410 | 6.410 | 55,474,950 |
|
Jul 10, 2026
|
6.230 | 8.280 | 5.890 | 7.130 | 7.130 | 141,368,700 |
|
Jul 9, 2026
|
5.610 | 6.100 | 5.300 | 5.530 | 5.530 | 12,608,800 |
|
Jul 8, 2026
|
5.700 | 5.920 | 5.450 | 5.520 | 5.520 | 6,035,850 |
|
Jul 7, 2026
|
5.510 | 6.250 | 5.340 | 5.680 | 5.680 | 19,847,750 |
|
Jul 6, 2026
|
5.700 | 5.890 | 5.490 | 5.490 | 5.490 | 7,348,100 |
|
Jul 3, 2026
|
5.800 | 6.030 | 5.640 | 5.700 | 5.700 | 7,376,450 |
|
Jul 2, 2026
|
5.490 | 5.870 | 5.370 | 5.690 | 5.690 | 11,230,750 |
|
Jun 30, 2026
|
5.700 | 5.830 | 5.250 | 5.330 | 5.330 | 9,640,850 |
|
Jun 29, 2026
|
4.980 | 6.240 | 4.940 | 5.780 | 5.780 | 39,319,850 |
|
Jun 26, 2026
|
5.920 | 5.920 | 4.960 | 4.960 | 4.960 | 15,231,828 |
|
Jun 25, 2026
|
5.430 | 5.760 | 5.170 | 5.740 | 5.740 | 12,889,200 |
|
Jun 24, 2026
|
5.700 | 6.080 | 5.370 | 5.410 | 5.410 | 10,513,350 |
|
Jun 23, 2026
|
6.320 | 6.510 | 5.700 | 5.730 | 5.730 | 14,261,500 |
|
Jun 22, 2026
|
6.170 | 6.340 | 5.750 | 6.160 | 6.160 | 8,924,550 |
|
Jun 18, 2026
|
6.240 | 6.590 | 6.090 | 6.130 | 6.130 | 17,655,600 |
|
Jun 17, 2026
|
6.450 | 6.460 | 6.100 | 6.200 | 6.200 | 10,349,550 |
|
Jun 16, 2026
|
7.010 | 7.050 | 6.360 | 6.410 | 6.410 | 11,731,150 |
|
Jun 15, 2026
|
7.310 | 7.420 | 7.050 | 7.050 | 7.050 | 7,459,200 |
|
Jun 12, 2026
|
7.550 | 7.720 | 7.350 | 7.350 | 7.350 | 9,077,839 |
|
Jun 11, 2026
|
7.730 | 8.010 | 7.290 | 7.530 | 7.530 | 12,134,600 |
|
Jun 10, 2026
|
7.880 | 8.200 | 7.320 | 7.630 | 7.630 | 16,439,550 |
|
Jun 9, 2026
|
8.280 | 8.430 | 7.620 | 7.880 | 7.880 | 13,009,450 |
|
Jun 8, 2026
|
8.390 | 8.880 | 8.160 | 8.220 | 8.220 | 32,666,750 |
|
Jun 5, 2026
|
8.730 | 8.920 | 7.810 | 8.000 | 8.000 | 24,526,500 |
|
Jun 4, 2026
|
8.180 | 8.850 | 8.030 | 8.470 | 8.470 | 26,421,200 |
|
Jun 3, 2026
|
8.280 | 8.730 | 7.940 | 8.100 | 8.100 | 16,012,000 |
|
Jun 2, 2026
|
8.100 | 9.150 | 7.640 | 8.120 | 8.120 | 28,803,350 |
|
Jun 1, 2026
|
8.690 | 8.830 | 7.890 | 7.960 | 7.960 | 13,501,307 |
|
May 29, 2026
|
9.000 | 9.700 | 8.450 | 8.630 | 8.630 | 30,835,000 |
|
May 28, 2026
|
9.260 | 10.480 | 8.430 | 8.830 | 8.830 | 40,992,550 |
|
May 27, 2026
|
10.990 | 11.650 | 7.460 | 8.820 | 8.820 | 72,221,293 |
|
May 26, 2026
|
12.850 | 13.000 | 11.940 | 12.130 | 12.130 | 3,590,550 |
|
May 22, 2026
|
12.910 | 15.130 | 12.310 | 12.940 | 12.940 | 14,182,350 |
|
May 21, 2026
|
15.590 | 15.590 | 12.300 | 12.740 | 12.740 | 10,756,800 |
|
May 20, 2026
|
15.890 | 18.890 | 15.380 | 15.380 | 15.380 | 16,171,350 |
|
May 19, 2026
|
21.400 | 26.800 | 16.480 | 16.610 | 16.610 | 47,864,700 |
|
May 18, 2026
|
11.080 | 28.480 | 9.750 | 18.610 | 18.610 | 52,462,200 |
|
May 15, 2026
|
14.010 | 14.290 | 10.810 | 11.190 | 11.190 | 8,895,800 |
|
May 14, 2026
|
19.500 | 19.780 | 13.650 | 13.730 | 13.730 | 6,294,500 |
|
May 13, 2026
|
27.080 | 27.080 | 19.230 | 19.500 | 19.500 | 2,374,649 |
|
May 12, 2026
|
23.420 | 26.860 | 22.520 | 24.120 | 24.120 | 943,350 |
|
May 11, 2026
|
25.300 | 26.980 | 23.220 | 23.420 | 23.420 | 830,400 |
|
May 8, 2026
|
25.160 | 28.980 | 24.600 | 24.740 | 24.740 | 446,750 |
|
May 7, 2026
|
25.500 | 26.160 | 25.060 | 25.580 | 25.580 | 367,650 |
|
May 6, 2026
|
27.480 | 27.480 | 25.200 | 25.420 | 25.420 | 1,195,250 |
|
May 5, 2026
|
24.820 | 29.300 | 24.100 | 27.860 | 27.860 | 2,249,050 |
|
May 4, 2026
|
25.000 | 25.920 | 24.340 | 24.640 | 24.640 | 243,750 |
|
Apr 30, 2026
|
27.140 | 27.140 | 24.640 | 24.640 | 24.640 | 236,450 |
|
Apr 29, 2026
|
26.720 | 29.500 | 26.380 | 26.580 | 26.580 | 830,350 |
|
Apr 28, 2026
|
27.900 | 33.000 | 25.320 | 26.380 | 26.380 | 2,174,900 |
|
Apr 27, 2026
|
30.400 | 30.400 | 27.840 | 28.100 | 28.100 | 214,800 |
|
Apr 24, 2026
|
29.880 | 31.980 | 26.520 | 29.920 | 29.920 | 1,230,500 |
|
Apr 23, 2026
|
32.200 | 32.400 | 27.180 | 29.880 | 29.880 | 1,075,050 |
|
Apr 22, 2026
|
36.100 | 36.100 | 32.300 | 32.600 | 32.600 | 444,350 |
|
Apr 21, 2026
|
41.600 | 41.920 | 34.500 | 36.000 | 36.000 | 668,600 |
|
Apr 20, 2026
|
44.800 | 44.800 | 41.320 | 41.760 | 41.760 | 1,474,300 |
|
Apr 17, 2026
|
43.600 | 44.600 | 42.580 | 43.760 | 43.760 | 739,600 |
|
Apr 16, 2026
|
44.420 | 44.420 | 41.280 | 43.000 | 43.000 | 1,547,750 |
|
Apr 15, 2026
|
42.380 | 51.500 | 41.600 | 43.900 | 43.900 | 1,594,350 |
|
Apr 14, 2026
|
43.600 | 44.000 | 41.120 | 42.320 | 42.320 | 512,550 |
|
Apr 13, 2026
|
43.980 | 45.000 | 43.000 | 43.600 | 43.600 | 321,600 |
|
Apr 10, 2026
|
47.800 | 49.000 | 42.480 | 45.000 | 45.000 | 401,600 |
|
Apr 9, 2026
|
50.150 | 50.150 | 47.760 | 48.000 | 48.000 | 487,033 |
|
Apr 8, 2026
|
50.000 | 50.900 | 47.600 | 49.500 | 49.500 | 808,400 |
|
Apr 2, 2026
|
53.900 | 53.900 | 47.600 | 50.000 | 50.000 | 460,350 |
|
Apr 1, 2026
|
57.000 | 57.950 | 47.580 | 52.450 | 52.450 | 2,724,000 |
|
Mar 31, 2026
|
55.650 | 58.900 | 52.400 | 58.000 | 58.000 | 616,650 |
|
Mar 30, 2026
|
58.000 | 58.000 | 54.800 | 55.700 | 55.700 | 978,000 |
|
Mar 27, 2026
|
58.300 | 59.100 | 56.050 | 57.150 | 57.150 | 573,000 |
|
Mar 26, 2026
|
60.900 | 61.400 | 58.150 | 58.800 | 58.800 | 601,500 |
|
Mar 25, 2026
|
60.500 | 61.600 | 59.650 | 60.600 | 60.600 | 587,500 |
|
Mar 24, 2026
|
59.000 | 60.750 | 59.000 | 60.300 | 60.300 | 606,500 |
|
Mar 23, 2026
|
62.000 | 62.000 | 56.450 | 59.000 | 59.000 | 605,000 |
|
Mar 20, 2026
|
55.450 | 62.450 | 55.450 | 59.500 | 59.500 | 1,459,516 |
|
Mar 19, 2026
|
56.750 | 57.150 | 55.000 | 55.850 | 55.850 | 1,140,000 |
|
Mar 18, 2026
|
55.450 | 56.750 | 54.200 | 56.250 | 56.250 | 1,471,500 |
|
Mar 17, 2026
|
59.500 | 65.150 | 54.050 | 55.950 | 55.950 | 1,727,500 |
|
Mar 16, 2026
|
54.000 | 55.400 | 52.500 | 54.150 | 54.150 | 625,500 |
|
Mar 13, 2026
|
53.700 | 54.800 | 51.650 | 53.950 | 53.950 | 818,600 |
|
Mar 12, 2026
|
53.800 | 56.250 | 51.000 | 53.700 | 53.700 | 272,000 |
|
Mar 11, 2026
|
54.000 | 54.000 | 51.000 | 53.450 | 53.450 | 333,600 |
|
Mar 10, 2026
|
55.000 | 56.500 | 51.300 | 51.800 | 51.800 | 338,000 |
|
Mar 9, 2026
|
67.400 | 67.400 | 49.000 | 55.000 | 55.000 | 1,206,750 |
|
Mar 6, 2026
|
61.000 | 62.950 | 59.350 | 60.100 | 60.100 | 336,450 |
|
Mar 5, 2026
|
61.000 | 63.000 | 59.800 | 62.000 | 62.000 | 191,000 |
|
Mar 4, 2026
|
60.600 | 61.500 | 56.950 | 59.900 | 59.900 | 353,750 |
|
Mar 3, 2026
|
65.000 | 65.000 | 60.800 | 61.500 | 61.500 | 335,500 |
|
Mar 2, 2026
|
64.900 | 64.950 | 63.000 | 63.650 | 63.650 | 334,000 |
|
Feb 27, 2026
|
64.200 | 65.750 | 63.800 | 64.600 | 64.600 | 224,000 |
|
Feb 26, 2026
|
63.850 | 64.750 | 63.100 | 64.200 | 64.200 | 215,000 |
|
Feb 25, 2026
|
63.400 | 63.750 | 62.200 | 63.750 | 63.750 | 246,000 |
|
Feb 24, 2026
|
63.250 | 63.300 | 61.000 | 62.800 | 62.800 | 219,000 |
|
Feb 23, 2026
|
62.600 | 64.000 | 61.250 | 62.000 | 62.000 | 248,500 |
|
Feb 20, 2026
|
66.000 | 66.000 | 62.000 | 62.600 | 62.600 | 222,000 |
|
Feb 16, 2026
|
66.350 | 66.350 | 66.350 | 66.350 | 66.350 | - |
|
Feb 13, 2026
|
67.200 | 67.400 | 61.050 | 63.050 | 63.050 | 237,250 |
|
Feb 12, 2026
|
66.650 | 67.550 | 63.000 | 66.750 | 66.750 | 319,500 |
|
Feb 11, 2026
|
64.500 | 68.000 | 64.400 | 67.500 | 67.500 | 158,500 |
|
Feb 10, 2026
|
65.100 | 66.200 | 63.650 | 64.550 | 64.550 | 223,500 |
|
Feb 9, 2026
|
61.750 | 65.150 | 61.750 | 64.500 | 64.500 | 264,500 |
|
Feb 6, 2026
|
60.600 | 61.200 | 60.050 | 60.950 | 60.950 | 249,500 |
|
Feb 5, 2026
|
62.400 | 64.200 | 58.950 | 61.650 | 61.650 | 244,000 |
|
Feb 4, 2026
|
62.250 | 64.500 | 61.300 | 63.000 | 63.000 | 287,500 |
|
Feb 3, 2026
|
61.700 | 63.000 | 60.750 | 62.200 | 62.200 | 219,000 |
|
Feb 2, 2026
|
63.600 | 63.800 | 60.100 | 60.650 | 60.650 | 228,000 |
|
Jan 30, 2026
|
64.300 | 64.600 | 62.850 | 64.600 | 64.600 | 196,500 |
|
Jan 29, 2026
|
66.000 | 66.000 | 63.000 | 64.050 | 64.050 | 219,000 |
|
Jan 28, 2026
|
66.000 | 70.000 | 64.000 | 66.600 | 66.600 | 326,500 |
|
Jan 27, 2026
|
64.900 | 66.450 | 63.000 | 65.300 | 65.300 | 240,500 |
|
Jan 26, 2026
|
68.200 | 68.200 | 62.900 | 64.000 | 64.000 | 220,000 |
|
Jan 23, 2026
|
70.300 | 71.500 | 67.200 | 67.700 | 67.700 | 201,500 |
|
Jan 22, 2026
|
70.550 | 72.000 | 70.000 | 70.750 | 70.750 | 212,500 |
|
Jan 21, 2026
|
70.250 | 71.500 | 69.900 | 70.550 | 70.550 | 191,900 |
|
Jan 20, 2026
|
71.500 | 71.500 | 69.800 | 70.900 | 70.900 | 226,800 |
|
Jan 19, 2026
|
70.100 | 71.750 | 69.000 | 71.050 | 71.050 | 201,500 |
|
Jan 16, 2026
|
71.000 | 71.400 | 69.600 | 70.100 | 70.100 | 256,500 |
|
Jan 15, 2026
|
70.700 | 71.500 | 69.850 | 70.650 | 70.650 | 241,500 |
|
Jan 14, 2026
|
71.800 | 72.200 | 70.000 | 70.700 | 70.700 | 262,220 |
|
Jan 13, 2026
|
72.700 | 74.300 | 71.500 | 71.850 | 71.850 | 261,500 |
|
Jan 12, 2026
|
73.400 | 75.000 | 72.650 | 73.350 | 73.350 | 316,200 |
|
Jan 9, 2026
|
74.200 | 75.000 | 71.000 | 74.600 | 74.600 | 287,500 |
|
Jan 8, 2026
|
75.150 | 76.250 | 72.300 | 74.000 | 74.000 | 310,500 |
|
Jan 7, 2026
|
70.850 | 74.900 | 70.300 | 74.650 | 74.650 | 404,500 |
|
Jan 6, 2026
|
70.600 | 70.600 | 68.500 | 70.000 | 70.000 | 239,500 |
|
Jan 5, 2026
|
69.500 | 72.900 | 68.500 | 70.000 | 70.000 | 267,500 |
|
Jan 2, 2026
|
69.100 | 71.000 | 66.600 | 69.250 | 69.250 | 226,500 |
|
Dec 31, 2025
|
68.950 | 68.950 | 68.950 | 68.950 | 68.950 | - |
|
Dec 30, 2025
|
65.900 | 66.800 | 65.350 | 66.650 | 66.650 | 256,500 |
|
Dec 29, 2025
|
65.000 | 67.900 | 64.300 | 66.000 | 66.000 | 241,000 |
|
Dec 24, 2025
|
64.800 | 64.800 | 64.800 | 64.800 | 64.800 | - |
|
Dec 23, 2025
|
63.500 | 63.500 | 61.050 | 62.250 | 62.250 | 227,000 |
|
Dec 22, 2025
|
63.300 | 64.000 | 62.650 | 62.950 | 62.950 | 255,000 |
|
Dec 19, 2025
|
63.700 | 64.000 | 61.200 | 63.000 | 63.000 | 228,000 |
|
Dec 18, 2025
|
64.750 | 64.950 | 63.150 | 63.700 | 63.700 | 222,000 |
|
Dec 17, 2025
|
65.000 | 65.000 | 63.150 | 64.150 | 64.150 | 201,500 |
|
Dec 16, 2025
|
65.200 | 65.200 | 63.650 | 64.900 | 64.900 | 174,500 |
|
Dec 15, 2025
|
65.600 | 66.350 | 64.000 | 65.350 | 65.350 | 324,500 |
|
Dec 12, 2025
|
64.600 | 65.700 | 63.000 | 64.900 | 64.900 | 257,500 |
|
Dec 11, 2025
|
64.500 | 65.700 | 63.800 | 64.050 | 64.050 | 216,000 |
|
Dec 10, 2025
|
64.950 | 66.650 | 63.600 | 63.850 | 63.850 | 464,000 |
|
Dec 9, 2025
|
60.800 | 63.700 | 59.650 | 63.000 | 63.000 | 321,000 |
|
Dec 8, 2025
|
62.500 | 62.850 | 60.450 | 60.600 | 60.600 | 243,500 |
|
Dec 5, 2025
|
64.550 | 64.700 | 62.650 | 62.900 | 62.900 | 238,000 |
|
Dec 4, 2025
|
63.600 | 64.650 | 63.300 | 64.550 | 64.550 | 312,500 |
|
Dec 3, 2025
|
64.100 | 65.600 | 62.300 | 64.400 | 64.400 | 289,500 |
|
Dec 2, 2025
|
70.550 | 71.200 | 63.350 | 64.050 | 64.050 | 527,500 |
|
Dec 1, 2025
|
71.750 | 72.250 | 70.600 | 71.450 | 71.450 | 572,000 |
|
Nov 28, 2025
|
77.000 | 77.000 | 69.000 | 71.750 | 71.750 | 639,500 |
|
Nov 27, 2025
|
70.000 | 71.900 | 63.950 | 70.000 | 70.000 | 959,500 |
|
Nov 26, 2025
|
63.900 | 65.400 | 63.000 | 65.400 | 65.400 | 773,000 |
|
Nov 25, 2025
|
66.200 | 66.200 | 63.200 | 63.800 | 63.800 | 776,500 |
|
Nov 24, 2025
|
63.250 | 65.800 | 63.000 | 65.500 | 65.500 | 757,000 |
|
Nov 21, 2025
|
62.500 | 63.800 | 62.200 | 63.250 | 63.250 | 451,500 |
|
Nov 20, 2025
|
64.000 | 64.600 | 61.000 | 62.550 | 62.550 | 465,000 |
|
Nov 19, 2025
|
65.000 | 66.450 | 63.500 | 64.600 | 64.600 | 531,200 |
|
Nov 18, 2025
|
60.700 | 65.500 | 60.700 | 65.200 | 65.200 | 762,500 |
|
Nov 17, 2025
|
72.700 | 72.750 | 55.050 | 60.700 | 60.700 | 837,550 |
|
Nov 14, 2025
|
54.750 | 64.750 | 54.750 | 63.250 | 63.250 | 479,000 |
|
Nov 13, 2025
|
53.000 | 61.450 | 53.000 | 56.400 | 56.400 | 194,000 |
|
Nov 12, 2025
|
53.550 | 55.500 | 52.750 | 53.300 | 53.300 | 162,500 |
|
Nov 11, 2025
|
54.000 | 54.000 | 51.650 | 53.000 | 53.000 | 107,000 |
|
Nov 10, 2025
|
50.650 | 53.500 | 50.300 | 53.400 | 53.400 | 105,500 |
|
Nov 7, 2025
|
54.850 | 54.850 | 50.000 | 51.450 | 51.450 | 261,469 |
|
Nov 6, 2025
|
55.500 | 56.650 | 55.300 | 55.400 | 55.400 | 94,000 |
|
Nov 5, 2025
|
58.900 | 59.850 | 53.950 | 56.600 | 56.600 | 413,500 |
|
Nov 4, 2025
|
61.000 | 61.000 | 58.150 | 58.950 | 58.950 | 94,000 |
|
Nov 3, 2025
|
61.750 | 61.950 | 58.500 | 60.500 | 60.500 | 194,000 |
|
Oct 31, 2025
|
51.500 | 62.250 | 51.500 | 60.100 | 60.100 | 584,000 |
|
Oct 30, 2025
|
51.800 | 52.300 | 51.250 | 51.800 | 51.800 | 106,000 |
