HKSE - Delayed Quote
HKD
HANG SENG UTILITIES INDEX (^HSNU)
40,317.25
-129.34
(-0.32%)
At close: 4:08:38 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
|
39,798.52 | 40,446.59 | 39,535.07 | 40,446.59 | 40,446.59 | 55,512,100 |
|
Oct 29, 2026
|
39,638.32 | 39,922.70 | 39,567.78 | 39,610.95 | 39,610.95 | 37,344,600 |
|
Oct 28, 2026
|
40,053.89 | 40,071.16 | 39,371.63 | 39,569.22 | 39,569.22 | 41,762,900 |
|
Oct 27, 2026
|
39,791.65 | 40,196.47 | 39,674.40 | 40,196.47 | 40,196.47 | 32,674,000 |
|
Oct 26, 2026
|
39,202.37 | 39,951.59 | 39,174.08 | 39,847.26 | 39,847.26 | 43,328,700 |
|
Oct 23, 2026
|
39,129.86 | 39,448.85 | 39,005.40 | 39,151.48 | 39,151.48 | 44,695,100 |
|
Oct 22, 2026
|
39,458.18 | 39,471.02 | 38,912.65 | 39,068.35 | 39,068.35 | 36,535,200 |
|
Oct 21, 2026
|
39,679.79 | 39,679.79 | 39,458.41 | 39,522.00 | 39,522.00 | 25,141,300 |
|
Oct 20, 2026
|
39,824.73 | 39,832.78 | 39,402.80 | 39,485.19 | 39,485.19 | 41,299,900 |
|
Oct 16, 2026
|
39,894.19 | 40,006.21 | 39,758.99 | 39,827.26 | 39,827.26 | 35,365,200 |
|
Oct 15, 2026
|
39,734.63 | 39,815.32 | 39,538.73 | 39,815.32 | 39,815.32 | 46,909,200 |
|
Oct 14, 2026
|
40,085.63 | 40,085.63 | 39,712.96 | 39,767.22 | 39,767.22 | 37,125,100 |
|
Oct 13, 2026
|
39,725.10 | 40,072.18 | 39,657.34 | 40,072.18 | 40,072.18 | 36,698,200 |
|
Oct 12, 2026
|
39,670.15 | 39,716.33 | 39,423.25 | 39,706.39 | 39,706.39 | 32,106,600 |
|
Oct 9, 2026
|
39,162.40 | 39,634.50 | 39,138.38 | 39,551.72 | 39,551.72 | 60,268,500 |
|
Oct 8, 2026
|
39,021.63 | 39,081.85 | 38,617.20 | 39,040.24 | 39,040.24 | 48,948,000 |
|
Oct 7, 2026
|
39,086.37 | 39,113.94 | 38,775.17 | 39,079.37 | 39,079.37 | 23,936,200 |
|
Oct 6, 2026
|
38,949.16 | 39,254.93 | 38,904.77 | 39,041.35 | 39,041.35 | 21,081,800 |
|
Oct 5, 2026
|
38,875.13 | 39,010.65 | 38,652.84 | 38,872.77 | 38,872.77 | 25,678,600 |
|
Oct 2, 2026
|
39,035.99 | 39,050.32 | 38,763.61 | 38,886.10 | 38,886.10 | 37,738,600 |
|
Sep 30, 2026
|
39,129.67 | 39,234.07 | 38,902.57 | 39,234.07 | 39,234.07 | 59,480,600 |
|
Sep 29, 2026
|
39,405.84 | 39,429.58 | 39,014.86 | 39,120.82 | 39,120.82 | 51,009,200 |
|
Sep 28, 2026
|
38,954.11 | 39,542.56 | 38,954.11 | 39,300.54 | 39,300.54 | 52,041,600 |
|
Sep 25, 2026
|
39,247.67 | 39,302.71 | 38,748.14 | 38,923.82 | 38,923.82 | 23,935,000 |
|
Sep 24, 2026
|
39,060.94 | 39,352.02 | 38,998.66 | 39,342.90 | 39,342.90 | 42,760,400 |
|
Sep 23, 2026
|
39,368.32 | 39,368.32 | 39,039.46 | 39,075.47 | 39,075.47 | 27,930,800 |
|
Sep 22, 2026
|
39,417.30 | 39,417.30 | 39,008.43 | 39,359.00 | 39,359.00 | 43,381,900 |
|
Sep 21, 2026
|
39,258.82 | 39,441.02 | 39,180.02 | 39,441.02 | 39,441.02 | 28,550,900 |
|
Sep 18, 2026
|
39,119.14 | 39,369.75 | 39,008.84 | 39,270.41 | 39,270.41 | 80,576,600 |
|
Sep 17, 2026
|
39,071.78 | 39,132.42 | 38,544.67 | 39,023.48 | 39,023.48 | 47,008,900 |
|
Sep 16, 2026
|
39,358.11 | 39,407.19 | 39,130.17 | 39,267.85 | 39,267.85 | 28,015,400 |
|
Sep 15, 2026
|
39,771.67 | 39,771.67 | 38,986.66 | 39,043.44 | 39,043.44 | 43,678,600 |
|
Sep 14, 2026
|
39,600.40 | 39,764.58 | 39,491.40 | 39,622.34 | 39,622.34 | 33,702,400 |
|
Sep 11, 2026
|
39,864.92 | 39,929.31 | 39,552.70 | 39,627.55 | 39,627.55 | 60,079,000 |
|
Sep 10, 2026
|
39,977.20 | 40,085.18 | 39,678.91 | 40,063.21 | 40,063.21 | 44,041,400 |
|
Sep 9, 2026
|
39,573.34 | 40,196.02 | 39,573.34 | 40,196.02 | 40,196.02 | 52,420,500 |
|
Sep 8, 2026
|
39,388.50 | 39,764.52 | 39,023.76 | 39,733.93 | 39,733.93 | 44,077,200 |
|
Sep 7, 2026
|
39,233.64 | 39,465.25 | 39,153.47 | 39,388.19 | 39,388.19 | 30,545,500 |
|
Sep 4, 2026
|
39,213.97 | 39,447.63 | 39,178.85 | 39,240.47 | 39,240.47 | 63,449,000 |
|
Sep 3, 2026
|
39,277.81 | 39,491.64 | 39,004.66 | 39,062.02 | 39,062.02 | 42,986,800 |
|
Sep 2, 2026
|
38,959.84 | 39,081.72 | 38,687.83 | 39,081.72 | 39,081.72 | 42,130,700 |
|
Sep 1, 2026
|
39,619.67 | 39,619.67 | 38,941.44 | 39,043.69 | 39,043.69 | 46,278,900 |
|
Aug 31, 2026
|
39,486.45 | 39,606.49 | 39,262.73 | 39,606.49 | 39,606.49 | 65,390,200 |
|
Aug 28, 2026
|
39,637.74 | 39,799.63 | 39,571.87 | 39,738.90 | 39,738.90 | 48,834,100 |
|
Aug 27, 2026
|
39,699.67 | 39,859.79 | 39,566.50 | 39,773.77 | 39,773.77 | 64,518,600 |
|
Aug 26, 2026
|
39,894.21 | 39,896.00 | 39,491.10 | 39,672.58 | 39,672.58 | 71,661,500 |
|
Aug 25, 2026
|
40,157.23 | 40,183.01 | 39,672.38 | 39,787.88 | 39,787.88 | 61,785,600 |
|
Aug 24, 2026
|
40,239.66 | 40,239.66 | 39,624.28 | 39,940.34 | 39,940.34 | 59,543,100 |
|
Aug 21, 2026
|
39,665.79 | 40,239.66 | 39,649.22 | 40,239.66 | 40,239.66 | 97,823,300 |
|
Aug 20, 2026
|
39,477.82 | 39,665.60 | 39,348.05 | 39,665.60 | 39,665.60 | 81,158,200 |
|
Aug 19, 2026
|
38,954.55 | 39,432.47 | 38,940.00 | 39,329.15 | 39,329.15 | 249,314,200 |
|
Aug 18, 2026
|
38,733.75 | 38,766.93 | 38,435.84 | 38,766.41 | 38,766.41 | 34,529,000 |
|
Aug 17, 2026
|
38,705.69 | 39,059.57 | 38,705.69 | 38,760.74 | 38,760.74 | 36,713,700 |
|
Aug 14, 2026
|
38,541.86 | 38,625.50 | 38,343.13 | 38,625.50 | 38,625.50 | 37,558,700 |
|
Aug 13, 2026
|
37,928.31 | 38,543.79 | 37,928.31 | 38,543.79 | 38,543.79 | 50,073,300 |
|
Aug 12, 2026
|
38,232.97 | 38,232.97 | 37,886.79 | 38,065.40 | 38,065.40 | 47,938,400 |
|
Aug 11, 2026
|
38,225.72 | 38,342.16 | 38,088.39 | 38,269.06 | 38,269.06 | 35,748,900 |
|
Aug 10, 2026
|
38,251.94 | 38,277.09 | 37,777.74 | 38,277.09 | 38,277.09 | 54,166,500 |
|
Aug 7, 2026
|
37,928.82 | 38,322.05 | 37,743.42 | 38,104.80 | 38,104.80 | 68,835,400 |
|
Aug 6, 2026
|
38,135.26 | 38,256.08 | 37,774.13 | 37,968.82 | 37,968.82 | 55,509,600 |
|
Aug 5, 2026
|
38,540.92 | 38,567.93 | 38,079.53 | 38,295.76 | 38,295.76 | 59,960,000 |
|
Aug 4, 2026
|
38,807.70 | 38,851.84 | 38,295.74 | 38,423.08 | 38,423.08 | 38,573,200 |
|
Aug 3, 2026
|
39,017.64 | 39,158.57 | 38,587.08 | 38,677.06 | 38,677.06 | 55,528,800 |
|
Jul 31, 2026
|
39,090.40 | 39,090.40 | 38,648.75 | 38,913.81 | 38,913.81 | 71,110,800 |
|
Jul 30, 2026
|
39,071.15 | 39,207.76 | 38,862.65 | 39,066.08 | 39,066.08 | 63,426,400 |
|
Jul 29, 2026
|
38,690.15 | 39,086.45 | 38,690.15 | 39,086.45 | 39,086.45 | 58,445,500 |
|
Jul 28, 2026
|
38,530.24 | 38,736.98 | 38,401.69 | 38,734.70 | 38,734.70 | 46,159,700 |
|
Jul 27, 2026
|
38,576.94 | 38,631.90 | 38,315.88 | 38,416.80 | 38,416.80 | 41,021,800 |
|
Jul 24, 2026
|
38,501.84 | 38,580.08 | 38,297.07 | 38,530.14 | 38,530.14 | 40,469,700 |
|
Jul 23, 2026
|
38,380.19 | 38,618.42 | 38,295.87 | 38,603.34 | 38,603.34 | 44,032,100 |
|
Jul 22, 2026
|
37,989.63 | 38,343.71 | 37,861.82 | 38,343.71 | 38,343.71 | 46,498,700 |
|
Jul 21, 2026
|
38,091.09 | 38,279.88 | 37,962.93 | 38,104.61 | 38,104.61 | 75,212,300 |
|
Jul 20, 2026
|
38,207.88 | 38,218.63 | 37,736.58 | 38,127.14 | 38,127.14 | 58,640,900 |
|
Jul 17, 2026
|
37,494.62 | 38,075.47 | 37,494.62 | 38,075.47 | 38,075.47 | 72,102,200 |
|
Jul 16, 2026
|
37,533.74 | 37,758.62 | 37,371.72 | 37,507.62 | 37,507.62 | 34,553,600 |
|
Jul 15, 2026
|
37,501.74 | 37,802.54 | 37,323.06 | 37,449.54 | 37,449.54 | 39,495,800 |
|
Jul 14, 2026
|
37,284.88 | 37,412.58 | 36,965.71 | 37,412.58 | 37,412.58 | 40,229,200 |
|
Jul 13, 2026
|
37,354.63 | 37,388.47 | 36,975.03 | 37,248.41 | 37,248.41 | 31,496,800 |
|
Jul 10, 2026
|
37,076.22 | 37,374.96 | 36,992.48 | 37,314.25 | 37,314.25 | 43,809,500 |
|
Jul 9, 2026
|
36,722.11 | 37,123.98 | 36,518.50 | 37,026.98 | 37,026.98 | 47,554,800 |
|
Jul 8, 2026
|
36,323.55 | 36,715.36 | 36,245.71 | 36,696.67 | 36,696.67 | 63,312,000 |
|
Jul 7, 2026
|
36,490.05 | 36,549.22 | 36,101.25 | 36,320.50 | 36,320.50 | 64,596,100 |
|
Jul 6, 2026
|
36,791.79 | 36,933.92 | 36,318.50 | 36,476.78 | 36,476.78 | 50,212,000 |
|
Jul 3, 2026
|
36,014.10 | 36,780.97 | 35,993.33 | 36,775.42 | 36,775.42 | 59,923,900 |
|
Jul 2, 2026
|
36,642.00 | 36,642.00 | 35,659.58 | 35,961.28 | 35,961.28 | 69,833,700 |
|
Jun 30, 2026
|
36,809.99 | 36,836.00 | 36,144.44 | 36,163.58 | 36,163.58 | 106,380,700 |
|
Jun 29, 2026
|
36,663.28 | 36,912.03 | 36,556.68 | 36,809.99 | 36,809.99 | 56,915,200 |
|
Jun 26, 2026
|
37,220.09 | 37,220.09 | 36,511.21 | 36,616.44 | 36,616.44 | 82,827,000 |
|
Jun 25, 2026
|
37,096.99 | 37,399.24 | 37,006.33 | 37,188.34 | 37,188.34 | 77,692,300 |
|
Jun 24, 2026
|
36,904.26 | 37,117.09 | 36,785.26 | 37,084.13 | 37,084.13 | 71,627,800 |
|
Jun 23, 2026
|
36,834.82 | 37,005.51 | 36,703.04 | 36,843.54 | 36,843.54 | 52,323,800 |
|
Jun 22, 2026
|
37,126.55 | 37,126.55 | 36,253.52 | 36,647.31 | 36,647.31 | 70,543,800 |
|
Jun 18, 2026
|
36,779.96 | 36,824.15 | 36,435.52 | 36,824.15 | 36,824.15 | 114,854,800 |
|
Jun 17, 2026
|
37,172.27 | 37,172.27 | 36,651.80 | 36,781.95 | 36,781.95 | 71,123,100 |
|
Jun 16, 2026
|
37,278.15 | 37,349.19 | 36,942.03 | 37,099.92 | 37,099.92 | 59,768,300 |
|
Jun 15, 2026
|
37,216.03 | 37,593.27 | 37,129.23 | 37,178.07 | 37,178.07 | 78,466,100 |
|
Jun 12, 2026
|
37,478.87 | 37,575.70 | 37,264.35 | 37,415.63 | 37,415.63 | 58,391,500 |
|
Jun 11, 2026
|
37,544.61 | 37,682.94 | 37,177.74 | 37,252.74 | 37,252.74 | 57,704,200 |
|
Jun 10, 2026
|
37,756.97 | 38,071.01 | 37,414.91 | 37,565.98 | 37,565.98 | 71,244,800 |
|
Jun 9, 2026
|
37,841.42 | 37,921.36 | 37,593.90 | 37,833.84 | 37,833.84 | 65,082,900 |
|
Jun 8, 2026
|
37,829.07 | 37,900.26 | 37,291.21 | 37,833.40 | 37,833.40 | 63,611,400 |
|
Jun 5, 2026
|
37,853.42 | 37,976.06 | 37,634.86 | 37,927.08 | 37,927.08 | 99,530,400 |
|
Jun 4, 2026
|
38,463.45 | 38,463.45 | 37,819.17 | 37,913.58 | 37,913.58 | 71,049,300 |
|
Jun 3, 2026
|
38,754.46 | 38,992.98 | 38,255.53 | 38,440.64 | 38,440.64 | 78,564,500 |
|
Jun 2, 2026
|
39,056.37 | 39,238.44 | 38,688.24 | 38,933.62 | 38,933.62 | 72,842,000 |
|
Jun 1, 2026
|
39,538.43 | 39,538.43 | 39,016.91 | 39,196.78 | 39,196.78 | 74,582,200 |
|
May 29, 2026
|
39,485.36 | 39,814.52 | 39,300.76 | 39,742.11 | 39,742.11 | 150,331,000 |
|
May 28, 2026
|
39,846.73 | 39,880.17 | 39,274.83 | 39,463.50 | 39,463.50 | 81,723,800 |
|
May 27, 2026
|
40,183.06 | 40,259.92 | 39,786.93 | 39,878.32 | 39,878.32 | 57,302,700 |
|
May 26, 2026
|
40,753.91 | 40,753.91 | 40,006.35 | 40,074.57 | 40,074.57 | 74,464,800 |
|
May 22, 2026
|
41,239.57 | 41,239.57 | 40,842.22 | 40,881.59 | 40,881.59 | 42,542,600 |
|
May 21, 2026
|
41,018.08 | 41,141.37 | 40,763.65 | 40,806.27 | 40,806.27 | 39,562,600 |
|
May 20, 2026
|
41,006.75 | 41,006.75 | 40,657.55 | 40,839.09 | 40,839.09 | 36,301,200 |
|
May 19, 2026
|
40,920.68 | 41,256.63 | 40,819.67 | 40,985.78 | 40,985.78 | 41,748,600 |
|
May 18, 2026
|
41,166.23 | 41,166.23 | 40,571.50 | 40,898.82 | 40,898.82 | 33,807,400 |
|
May 15, 2026
|
41,478.80 | 41,478.80 | 41,110.95 | 41,200.45 | 41,200.45 | 37,545,300 |
|
May 14, 2026
|
41,279.28 | 41,542.79 | 41,179.43 | 41,465.73 | 41,465.73 | 50,819,700 |
|
May 13, 2026
|
41,322.35 | 41,322.35 | 40,988.78 | 41,079.51 | 41,079.51 | 53,457,900 |
|
May 12, 2026
|
41,215.81 | 41,292.77 | 40,970.14 | 41,223.59 | 41,223.59 | 40,250,600 |
|
May 11, 2026
|
40,880.17 | 41,087.12 | 40,763.53 | 41,087.12 | 41,087.12 | 43,388,400 |
|
May 8, 2026
|
41,413.31 | 41,413.31 | 40,863.39 | 40,894.53 | 40,894.53 | 34,809,500 |
|
May 7, 2026
|
41,466.31 | 41,611.54 | 41,342.18 | 41,459.97 | 41,459.97 | 54,367,000 |
|
May 6, 2026
|
40,937.28 | 41,306.76 | 40,850.05 | 41,306.76 | 41,306.76 | 39,855,600 |
|
May 5, 2026
|
40,767.20 | 40,834.38 | 40,459.73 | 40,820.06 | 40,820.06 | 19,929,800 |
|
May 4, 2026
|
40,942.66 | 41,039.03 | 40,700.82 | 40,830.71 | 40,830.71 | 19,657,900 |
|
Apr 30, 2026
|
41,079.56 | 41,152.04 | 40,299.04 | 40,637.43 | 40,637.43 | 57,608,300 |
|
Apr 29, 2026
|
41,133.33 | 41,297.14 | 40,909.85 | 41,156.79 | 41,156.79 | 40,613,100 |
|
Apr 28, 2026
|
41,111.63 | 41,212.39 | 40,813.98 | 41,046.57 | 41,046.57 | 31,181,200 |
|
Apr 27, 2026
|
41,132.81 | 41,132.81 | 40,897.39 | 41,091.56 | 41,091.56 | 29,255,000 |
|
Apr 24, 2026
|
40,944.05 | 41,100.38 | 40,763.41 | 41,100.38 | 41,100.38 | 29,711,700 |
|
Apr 23, 2026
|
40,821.24 | 40,922.83 | 40,585.13 | 40,917.39 | 40,917.39 | 32,354,700 |
|
Apr 22, 2026
|
40,901.80 | 40,901.80 | 40,523.35 | 40,843.73 | 40,843.73 | 28,758,000 |
|
Apr 21, 2026
|
40,866.87 | 40,933.42 | 40,648.36 | 40,933.42 | 40,933.42 | 36,871,200 |
|
Apr 20, 2026
|
40,287.80 | 40,667.27 | 40,140.38 | 40,652.91 | 40,652.91 | 32,582,600 |
|
Apr 17, 2026
|
40,375.65 | 40,375.65 | 40,047.83 | 40,120.18 | 40,120.18 | 50,569,900 |
|
Apr 16, 2026
|
40,537.61 | 40,745.98 | 40,335.44 | 40,427.13 | 40,427.13 | 42,850,500 |
|
Apr 15, 2026
|
40,956.37 | 40,970.26 | 40,494.35 | 40,506.09 | 40,506.09 | 36,755,300 |
|
Apr 14, 2026
|
41,019.74 | 41,301.98 | 40,728.15 | 40,743.86 | 40,743.86 | 40,940,400 |
|
Apr 13, 2026
|
40,931.42 | 40,981.72 | 40,599.82 | 40,981.72 | 40,981.72 | 29,141,400 |
|
Apr 10, 2026
|
40,833.78 | 41,010.53 | 40,778.44 | 40,954.23 | 40,954.23 | 45,949,900 |
|
Apr 9, 2026
|
40,584.41 | 40,818.02 | 40,146.69 | 40,818.02 | 40,818.02 | 46,219,000 |
|
Apr 8, 2026
|
41,291.93 | 41,291.93 | 40,342.16 | 40,580.67 | 40,580.67 | 71,792,800 |
|
Apr 2, 2026
|
39,905.95 | 40,174.41 | 39,802.44 | 40,174.41 | 40,174.41 | 44,494,100 |
|
Apr 1, 2026
|
39,901.05 | 40,197.60 | 39,793.61 | 39,889.56 | 39,889.56 | 53,082,200 |
|
Mar 31, 2026
|
39,679.72 | 39,752.93 | 39,248.00 | 39,558.12 | 39,558.12 | 60,105,400 |
|
Mar 30, 2026
|
39,320.42 | 39,681.33 | 39,312.14 | 39,609.35 | 39,609.35 | 58,032,500 |
|
Mar 27, 2026
|
39,778.47 | 39,778.47 | 39,425.10 | 39,683.39 | 39,683.39 | 35,298,100 |
|
Mar 26, 2026
|
40,314.73 | 40,314.73 | 39,565.99 | 39,665.04 | 39,665.04 | 53,446,500 |
|
Mar 25, 2026
|
39,800.60 | 40,261.67 | 39,800.60 | 40,261.67 | 40,261.67 | 70,705,500 |
|
Mar 24, 2026
|
39,631.30 | 39,755.08 | 39,304.69 | 39,647.72 | 39,647.72 | 49,390,700 |
|
Mar 23, 2026
|
39,969.03 | 39,969.03 | 39,168.21 | 39,293.69 | 39,293.69 | 76,470,800 |
|
Mar 20, 2026
|
40,655.98 | 40,822.96 | 40,301.46 | 40,447.76 | 40,447.76 | 84,303,300 |
|
Mar 19, 2026
|
40,385.74 | 40,770.28 | 40,123.36 | 40,602.40 | 40,602.40 | 59,553,900 |
|
Mar 18, 2026
|
40,507.96 | 40,819.54 | 40,306.62 | 40,716.28 | 40,716.28 | 73,244,800 |
|
Mar 17, 2026
|
40,418.36 | 40,645.32 | 40,225.48 | 40,291.55 | 40,291.55 | 58,801,500 |
|
Mar 16, 2026
|
40,776.67 | 40,857.80 | 40,115.76 | 40,283.07 | 40,283.07 | 56,218,500 |
|
Mar 13, 2026
|
40,784.73 | 41,024.26 | 40,618.87 | 40,690.72 | 40,690.72 | 48,521,800 |
|
Mar 12, 2026
|
40,950.00 | 41,128.68 | 40,371.00 | 40,695.06 | 40,695.06 | 52,644,800 |
|
Mar 11, 2026
|
40,800.18 | 40,932.81 | 40,435.52 | 40,932.81 | 40,932.81 | 54,964,200 |
|
Mar 10, 2026
|
40,824.25 | 40,945.08 | 40,537.55 | 40,902.13 | 40,902.13 | 53,841,100 |
|
Mar 9, 2026
|
40,917.45 | 40,976.41 | 40,227.39 | 40,469.29 | 40,469.29 | 77,498,100 |
|
Mar 6, 2026
|
41,199.37 | 41,352.11 | 40,921.52 | 41,107.50 | 41,107.50 | 58,333,200 |
|
Mar 5, 2026
|
41,019.60 | 41,505.09 | 40,902.66 | 41,218.94 | 41,218.94 | 60,104,700 |
|
Mar 4, 2026
|
41,382.90 | 41,382.90 | 40,512.31 | 40,748.17 | 40,748.17 | 62,974,200 |
|
Mar 3, 2026
|
41,131.32 | 41,657.84 | 41,104.47 | 41,577.37 | 41,577.37 | 58,709,700 |
|
Mar 2, 2026
|
40,905.52 | 41,563.65 | 40,806.58 | 41,060.96 | 41,060.96 | 64,589,600 |
|
Feb 27, 2026
|
40,927.78 | 41,230.38 | 40,518.03 | 41,230.38 | 41,230.38 | 60,841,700 |
|
Feb 26, 2026
|
41,011.37 | 41,512.32 | 40,741.05 | 40,958.01 | 40,958.01 | 60,870,000 |
|
Feb 25, 2026
|
41,603.80 | 41,638.44 | 40,789.08 | 40,867.54 | 40,867.54 | 38,635,000 |
|
Feb 24, 2026
|
41,399.58 | 41,605.75 | 41,299.93 | 41,567.26 | 41,567.26 | 38,647,300 |
|
Feb 23, 2026
|
41,343.53 | 41,631.14 | 41,327.42 | 41,550.88 | 41,550.88 | 32,013,800 |
|
Feb 20, 2026
|
41,457.91 | 41,499.89 | 40,894.70 | 41,179.26 | 41,179.26 | 36,808,200 |
|
Feb 16, 2026
|
41,221.87 | 41,517.48 | 41,190.50 | 41,517.48 | 41,517.48 | 20,947,700 |
|
Feb 13, 2026
|
41,230.96 | 41,286.33 | 41,047.16 | 41,208.07 | 41,208.07 | 36,811,800 |
|
Feb 12, 2026
|
41,049.46 | 41,323.19 | 41,001.85 | 41,236.87 | 41,236.87 | 58,715,400 |
|
Feb 11, 2026
|
40,803.48 | 41,050.37 | 40,540.59 | 41,013.43 | 41,013.43 | 34,847,200 |
|
Feb 10, 2026
|
41,047.77 | 41,082.66 | 40,598.33 | 40,700.41 | 40,700.41 | 36,608,000 |
|
Feb 9, 2026
|
41,104.32 | 41,238.13 | 40,798.60 | 41,015.22 | 41,015.22 | 38,585,600 |
|
Feb 6, 2026
|
41,002.96 | 41,044.93 | 40,785.14 | 40,950.38 | 40,950.38 | 48,116,400 |
|
Feb 5, 2026
|
40,643.05 | 41,143.91 | 40,627.26 | 41,143.91 | 41,143.91 | 61,205,500 |
|
Feb 4, 2026
|
40,515.76 | 40,863.60 | 40,357.43 | 40,807.73 | 40,807.73 | 68,993,400 |
|
Feb 3, 2026
|
40,040.52 | 40,600.91 | 40,040.52 | 40,495.00 | 40,495.00 | 76,382,500 |
|
Feb 2, 2026
|
40,085.63 | 40,085.63 | 39,628.48 | 39,936.21 | 39,936.21 | 102,799,000 |
|
Jan 30, 2026
|
40,543.60 | 40,543.60 | 40,085.82 | 40,201.85 | 40,201.85 | 64,839,500 |
|
Jan 29, 2026
|
40,162.92 | 40,708.41 | 40,162.92 | 40,667.13 | 40,667.13 | 41,708,400 |
|
Jan 28, 2026
|
40,238.22 | 40,552.65 | 40,113.80 | 40,472.47 | 40,472.47 | 61,668,600 |
|
Jan 27, 2026
|
40,005.95 | 40,338.05 | 40,005.95 | 40,151.03 | 40,151.03 | 48,767,200 |
|
Jan 26, 2026
|
39,974.69 | 40,143.51 | 39,882.74 | 40,052.62 | 40,052.62 | 39,871,200 |
|
Jan 23, 2026
|
40,095.57 | 40,219.56 | 39,842.92 | 39,946.49 | 39,946.49 | 46,318,500 |
|
Jan 22, 2026
|
39,649.80 | 40,041.99 | 39,629.88 | 40,041.99 | 40,041.99 | 47,545,400 |
|
Jan 21, 2026
|
39,204.48 | 39,674.76 | 39,204.48 | 39,674.76 | 39,674.76 | 44,917,500 |
|
Jan 20, 2026
|
39,081.48 | 39,258.76 | 38,975.28 | 39,225.07 | 39,225.07 | 39,488,500 |
|
Jan 19, 2026
|
39,210.87 | 39,287.37 | 38,998.81 | 39,145.15 | 39,145.15 | 40,670,500 |
|
Jan 16, 2026
|
39,125.07 | 39,482.99 | 39,024.44 | 39,176.71 | 39,176.71 | 43,615,100 |
|
Jan 15, 2026
|
38,763.80 | 39,195.63 | 38,754.69 | 38,999.86 | 38,999.86 | 32,554,400 |
|
Jan 14, 2026
|
39,027.78 | 39,074.89 | 38,550.11 | 38,873.66 | 38,873.66 | 50,014,400 |
|
Jan 13, 2026
|
38,710.51 | 39,298.20 | 38,680.94 | 38,983.03 | 38,983.03 | 45,952,700 |
|
Jan 12, 2026
|
38,969.45 | 38,972.42 | 38,718.07 | 38,862.48 | 38,862.48 | 40,846,600 |
|
Jan 9, 2026
|
38,797.54 | 38,898.01 | 38,574.71 | 38,834.43 | 38,834.43 | 60,829,700 |
|
Jan 8, 2026
|
38,732.25 | 38,941.87 | 38,676.17 | 38,828.71 | 38,828.71 | 56,075,300 |
|
Jan 7, 2026
|
38,660.94 | 38,729.77 | 38,531.15 | 38,615.60 | 38,615.60 | 43,533,300 |
|
Jan 6, 2026
|
38,571.31 | 38,758.12 | 38,564.58 | 38,633.77 | 38,633.77 | 44,759,000 |
|
Jan 5, 2026
|
38,243.28 | 38,678.68 | 38,243.28 | 38,511.41 | 38,511.41 | 38,747,000 |
|
Jan 2, 2026
|
38,061.70 | 38,294.69 | 37,928.24 | 38,283.43 | 38,283.43 | 25,346,200 |
|
Dec 31, 2025
|
38,312.38 | 38,429.29 | 37,828.09 | 38,025.52 | 38,025.52 | 30,787,700 |
|
Dec 30, 2025
|
38,196.10 | 38,454.02 | 38,041.48 | 38,312.38 | 38,312.38 | 44,509,300 |
|
Dec 29, 2025
|
38,571.01 | 38,571.01 | 38,060.31 | 38,202.16 | 38,202.16 | 62,104,800 |
|
Dec 24, 2025
|
38,155.53 | 38,477.22 | 38,133.33 | 38,477.22 | 38,477.22 | 21,655,800 |
|
Dec 23, 2025
|
38,079.04 | 38,179.53 | 38,024.36 | 38,137.33 | 38,137.33 | 37,671,900 |
|
Dec 22, 2025
|
37,920.20 | 38,012.55 | 37,830.08 | 37,995.94 | 37,995.94 | 36,894,800 |
|
Dec 19, 2025
|
37,566.73 | 37,869.71 | 37,566.73 | 37,811.77 | 37,811.77 | 69,859,600 |
|
Dec 18, 2025
|
37,550.14 | 37,711.85 | 37,426.94 | 37,595.09 | 37,595.09 | 47,992,600 |
|
Dec 17, 2025
|
37,422.60 | 37,634.46 | 37,371.72 | 37,553.83 | 37,553.83 | 48,106,400 |
|
Dec 16, 2025
|
37,898.72 | 37,962.08 | 37,320.04 | 37,432.59 | 37,432.59 | 55,088,900 |
|
Dec 15, 2025
|
37,762.16 | 37,959.97 | 37,612.47 | 37,896.42 | 37,896.42 | 61,915,400 |
|
Dec 12, 2025
|
37,612.93 | 37,919.57 | 37,545.10 | 37,900.00 | 37,900.00 | 99,652,800 |
|
Dec 11, 2025
|
37,392.59 | 37,589.30 | 37,284.22 | 37,430.99 | 37,430.99 | 49,159,900 |
|
Dec 10, 2025
|
36,969.28 | 37,210.39 | 36,802.06 | 37,210.39 | 37,210.39 | 49,758,000 |
|
Dec 9, 2025
|
37,344.34 | 37,402.97 | 36,882.63 | 36,958.55 | 36,958.55 | 72,295,100 |
|
Dec 8, 2025
|
37,830.64 | 37,980.74 | 37,458.28 | 37,458.28 | 37,458.28 | 37,837,200 |
|
Dec 5, 2025
|
38,088.49 | 38,088.49 | 37,804.71 | 37,949.77 | 37,949.77 | 53,859,200 |
|
Dec 4, 2025
|
37,995.38 | 38,237.69 | 37,968.74 | 38,183.75 | 38,183.75 | 32,903,300 |
|
Dec 3, 2025
|
37,873.77 | 38,040.49 | 37,821.65 | 37,937.13 | 37,937.13 | 28,573,300 |
|
Dec 2, 2025
|
38,035.50 | 38,085.90 | 37,793.91 | 38,022.42 | 38,022.42 | 30,437,000 |
|
Dec 1, 2025
|
37,735.28 | 38,144.04 | 37,735.28 | 38,030.75 | 38,030.75 | 32,488,700 |
|
Nov 28, 2025
|
37,711.30 | 37,766.78 | 37,585.86 | 37,731.39 | 37,731.39 | 22,576,100 |
|
Nov 27, 2025
|
37,705.22 | 37,830.89 | 37,582.40 | 37,726.73 | 37,726.73 | 30,732,200 |
|
Nov 26, 2025
|
37,835.88 | 37,907.19 | 37,580.36 | 37,616.25 | 37,616.25 | 53,134,700 |
|
Nov 25, 2025
|
37,659.41 | 37,739.46 | 37,540.10 | 37,690.45 | 37,690.45 | 34,281,100 |
|
Nov 24, 2025
|
37,469.55 | 37,916.54 | 37,410.94 | 37,690.90 | 37,690.90 | 96,813,500 |
|
Nov 21, 2025
|
37,633.86 | 37,633.86 | 37,361.70 | 37,405.26 | 37,405.26 | 48,713,300 |
|
Nov 20, 2025
|
37,761.93 | 37,854.20 | 37,584.58 | 37,747.35 | 37,747.35 | 68,656,800 |
|
Nov 19, 2025
|
37,708.21 | 37,864.83 | 37,630.17 | 37,699.90 | 37,699.90 | 30,836,600 |
|
Nov 18, 2025
|
38,016.40 | 38,070.19 | 37,641.47 | 37,761.01 | 37,761.01 | 36,745,800 |
|
Nov 17, 2025
|
38,079.59 | 38,169.79 | 37,956.87 | 38,059.17 | 38,059.17 | 28,776,500 |
|
Nov 14, 2025
|
38,033.93 | 38,173.32 | 37,949.97 | 38,082.78 | 38,082.78 | 30,697,700 |
|
Nov 13, 2025
|
38,379.98 | 38,478.16 | 38,012.97 | 38,270.44 | 38,270.44 | 48,627,400 |
|
Nov 12, 2025
|
37,996.86 | 38,428.41 | 37,996.86 | 38,428.41 | 38,428.41 | 57,573,000 |
|
Nov 11, 2025
|
37,909.26 | 38,049.44 | 37,809.04 | 37,985.22 | 37,985.22 | 41,106,700 |
|
Nov 10, 2025
|
37,763.12 | 37,968.36 | 37,737.70 | 37,933.07 | 37,933.07 | 39,397,200 |
|
Nov 7, 2025
|
37,617.51 | 37,872.60 | 37,609.01 | 37,768.30 | 37,768.30 | 51,082,300 |
|
Nov 6, 2025
|
37,149.21 | 37,637.67 | 37,149.21 | 37,637.67 | 37,637.67 | 58,516,800 |
|
Nov 5, 2025
|
36,900.98 | 37,128.47 | 36,815.38 | 37,124.28 | 37,124.28 | 47,275,400 |
|
Nov 4, 2025
|
36,827.58 | 37,043.91 | 36,800.29 | 36,907.78 | 36,907.78 | 48,592,500 |
|
Nov 3, 2025
|
36,675.01 | 36,855.24 | 36,587.31 | 36,810.74 | 36,810.74 | 20,574,200 |
