HKSE - Delayed Quote
HKD
HUTCHMED (China) Limited (0013.HK)
20.720
-0.060
(-0.29%)
At close: 4:08:13 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
20.740 | 20.860 | 20.300 | 20.720 | 20.720 | 2,838,001 |
|
Oct 30, 2026
|
21.280 | 21.340 | 20.680 | 20.780 | 20.780 | 2,995,000 |
|
Oct 29, 2026
|
21.100 | 21.460 | 21.020 | 21.160 | 21.160 | 2,573,058 |
|
Oct 28, 2026
|
21.600 | 21.960 | 20.660 | 21.100 | 21.100 | 6,049,600 |
|
Oct 27, 2026
|
22.700 | 22.800 | 21.040 | 21.680 | 21.680 | 6,288,504 |
|
Oct 26, 2026
|
22.800 | 23.000 | 22.100 | 22.560 | 22.560 | 3,322,000 |
|
Oct 23, 2026
|
22.340 | 22.760 | 21.800 | 22.560 | 22.560 | 2,508,500 |
|
Oct 22, 2026
|
23.480 | 23.480 | 22.080 | 22.340 | 22.340 | 4,029,500 |
|
Oct 21, 2026
|
23.380 | 24.000 | 22.920 | 23.120 | 23.120 | 4,862,000 |
|
Oct 20, 2026
|
22.280 | 23.380 | 22.000 | 23.200 | 23.200 | 7,357,687 |
|
Oct 16, 2026
|
21.700 | 22.780 | 21.700 | 22.280 | 22.280 | 5,869,000 |
|
Oct 15, 2026
|
21.140 | 22.000 | 21.000 | 21.440 | 21.440 | 4,006,000 |
|
Oct 14, 2026
|
21.020 | 21.560 | 20.620 | 21.420 | 21.420 | 4,033,500 |
|
Oct 13, 2026
|
21.200 | 21.300 | 20.500 | 21.160 | 21.160 | 4,531,500 |
|
Oct 12, 2026
|
21.900 | 22.040 | 21.280 | 21.320 | 21.320 | 1,299,489 |
|
Oct 9, 2026
|
21.620 | 21.820 | 21.120 | 21.740 | 21.740 | 2,199,914 |
|
Oct 8, 2026
|
22.340 | 23.000 | 21.500 | 21.580 | 21.580 | 5,809,500 |
|
Oct 7, 2026
|
22.820 | 22.820 | 22.100 | 22.340 | 22.340 | 789,500 |
|
Oct 6, 2026
|
22.800 | 23.000 | 22.460 | 22.960 | 22.960 | 1,482,000 |
|
Oct 5, 2026
|
22.500 | 22.540 | 22.060 | 22.100 | 22.100 | 840,000 |
|
Oct 2, 2026
|
22.960 | 22.960 | 22.200 | 22.500 | 22.500 | 1,056,000 |
|
Sep 30, 2026
|
22.220 | 23.560 | 21.960 | 23.000 | 23.000 | 9,851,005 |
|
Sep 29, 2026
|
22.500 | 23.100 | 21.840 | 22.300 | 22.300 | 8,059,454 |
|
Sep 28, 2026
|
21.920 | 22.500 | 21.920 | 22.200 | 22.200 | 3,593,363 |
|
Sep 25, 2026
|
21.840 | 21.980 | 21.640 | 21.920 | 21.920 | 892,000 |
|
Sep 24, 2026
|
22.540 | 22.820 | 21.920 | 21.980 | 21.980 | 5,097,500 |
|
Sep 23, 2026
|
22.200 | 22.760 | 22.140 | 22.540 | 22.540 | 4,651,000 |
|
Sep 22, 2026
|
22.520 | 22.560 | 21.680 | 22.100 | 22.100 | 3,961,000 |
|
Sep 21, 2026
|
21.420 | 22.580 | 21.420 | 22.460 | 22.460 | 7,087,000 |
|
Sep 18, 2026
|
22.000 | 22.300 | 21.460 | 21.540 | 21.540 | 6,688,500 |
|
Sep 17, 2026
|
21.320 | 21.980 | 21.160 | 21.800 | 21.800 | 4,820,521 |
|
Sep 16, 2026
|
21.580 | 21.800 | 21.220 | 21.320 | 21.320 | 3,765,979 |
|
Sep 15, 2026
|
21.400 | 21.780 | 21.400 | 21.580 | 21.580 | 5,669,000 |
|
Sep 14, 2026
|
20.300 | 21.460 | 20.000 | 21.400 | 21.400 | 6,819,672 |
|
Sep 11, 2026
|
20.940 | 20.940 | 20.120 | 20.460 | 20.460 | 11,178,396 |
|
Sep 10, 2026
|
21.780 | 21.780 | 20.840 | 21.040 | 21.040 | 5,581,500 |
|
Sep 9, 2026
|
22.100 | 22.180 | 21.700 | 21.780 | 21.780 | 3,900,588 |
|
Sep 8, 2026
|
22.400 | 22.960 | 21.940 | 22.100 | 22.100 | 4,624,500 |
|
Sep 7, 2026
|
22.540 | 22.580 | 21.740 | 22.380 | 22.380 | 7,314,000 |
|
Sep 4, 2026
|
22.280 | 23.400 | 22.080 | 22.540 | 22.540 | 18,364,000 |
|
Sep 3, 2026
|
19.200 | 22.300 | 19.200 | 21.880 | 21.880 | 35,979,500 |
|
Sep 2, 2026
|
18.950 | 19.150 | 18.610 | 19.140 | 19.140 | 2,568,000 |
|
Sep 1, 2026
|
19.480 | 19.480 | 18.900 | 18.970 | 18.970 | 4,016,000 |
|
Aug 31, 2026
|
19.770 | 20.100 | 19.240 | 19.370 | 19.370 | 4,542,500 |
|
Aug 28, 2026
|
19.840 | 20.040 | 19.580 | 19.830 | 19.830 | 4,212,000 |
|
Aug 27, 2026
|
19.940 | 20.140 | 19.520 | 19.830 | 19.830 | 4,961,505 |
|
Aug 26, 2026
|
19.500 | 20.460 | 19.320 | 19.780 | 19.780 | 8,347,500 |
|
Aug 25, 2026
|
19.240 | 19.390 | 19.060 | 19.390 | 19.390 | 2,784,497 |
|
Aug 24, 2026
|
19.770 | 19.770 | 19.200 | 19.280 | 19.280 | 3,099,897 |
|
Aug 21, 2026
|
20.080 | 20.080 | 19.420 | 19.770 | 19.770 | 3,311,093 |
|
Aug 20, 2026
|
19.610 | 20.520 | 19.520 | 19.760 | 19.760 | 9,868,500 |
|
Aug 19, 2026
|
20.380 | 20.380 | 19.200 | 19.430 | 19.430 | 6,456,824 |
|
Aug 18, 2026
|
20.080 | 20.660 | 19.960 | 20.400 | 20.400 | 5,417,339 |
|
Aug 17, 2026
|
19.400 | 20.900 | 19.400 | 20.080 | 20.080 | 11,244,500 |
|
Aug 14, 2026
|
19.320 | 19.320 | 18.980 | 19.190 | 19.190 | 2,231,000 |
|
Aug 13, 2026
|
19.200 | 19.700 | 19.150 | 19.320 | 19.320 | 2,949,560 |
|
Aug 12, 2026
|
19.710 | 19.720 | 19.270 | 19.470 | 19.470 | 2,269,000 |
|
Aug 11, 2026
|
19.950 | 20.280 | 19.570 | 19.680 | 19.680 | 3,715,597 |
|
Aug 10, 2026
|
19.500 | 20.280 | 19.410 | 19.770 | 19.770 | 7,919,098 |
|
Aug 7, 2026
|
18.590 | 19.780 | 18.480 | 19.480 | 19.480 | 10,860,150 |
|
Aug 6, 2026
|
18.360 | 18.650 | 18.100 | 18.460 | 18.460 | 2,462,450 |
|
Aug 5, 2026
|
18.350 | 18.680 | 18.050 | 18.360 | 18.360 | 2,896,000 |
|
Aug 4, 2026
|
18.210 | 18.980 | 18.100 | 18.270 | 18.270 | 2,878,505 |
|
Aug 3, 2026
|
17.800 | 18.170 | 17.420 | 18.090 | 18.090 | 3,403,221 |
|
Jul 31, 2026
|
17.900 | 17.900 | 16.610 | 17.710 | 17.710 | 4,621,500 |
|
Jul 30, 2026
|
17.950 | 18.150 | 17.550 | 17.950 | 17.950 | 1,987,750 |
|
Jul 29, 2026
|
17.550 | 17.990 | 17.550 | 17.960 | 17.960 | 2,039,070 |
|
Jul 28, 2026
|
17.440 | 17.710 | 17.350 | 17.640 | 17.640 | 1,074,650 |
|
Jul 27, 2026
|
17.430 | 17.750 | 17.340 | 17.660 | 17.660 | 1,395,430 |
|
Jul 24, 2026
|
17.400 | 17.800 | 17.400 | 17.540 | 17.540 | 1,816,000 |
|
Jul 23, 2026
|
17.790 | 17.870 | 17.480 | 17.740 | 17.740 | 1,624,500 |
|
Jul 22, 2026
|
17.790 | 17.980 | 17.620 | 17.830 | 17.830 | 3,523,070 |
|
Jul 21, 2026
|
17.930 | 18.150 | 17.440 | 17.870 | 17.870 | 2,295,520 |
|
Jul 20, 2026
|
17.500 | 18.160 | 17.360 | 18.090 | 18.090 | 4,513,500 |
|
Jul 17, 2026
|
18.300 | 18.500 | 17.040 | 17.450 | 17.450 | 5,708,470 |
|
Jul 16, 2026
|
18.120 | 18.990 | 18.120 | 18.550 | 18.550 | 4,573,250 |
|
Jul 15, 2026
|
17.680 | 18.530 | 17.650 | 18.210 | 18.210 | 5,136,010 |
|
Jul 14, 2026
|
17.680 | 17.890 | 17.150 | 17.820 | 17.820 | 2,733,117 |
|
Jul 13, 2026
|
17.700 | 18.010 | 17.250 | 17.680 | 17.680 | 3,110,700 |
|
Jul 10, 2026
|
17.380 | 18.180 | 17.190 | 17.710 | 17.710 | 2,998,000 |
|
Jul 9, 2026
|
17.820 | 17.880 | 17.150 | 17.450 | 17.450 | 2,209,120 |
|
Jul 8, 2026
|
17.810 | 18.070 | 17.450 | 17.820 | 17.820 | 2,758,556 |
|
Jul 7, 2026
|
18.420 | 18.420 | 17.580 | 17.810 | 17.810 | 3,198,280 |
|
Jul 6, 2026
|
17.840 | 18.880 | 17.840 | 18.420 | 18.420 | 6,166,453 |
|
Jul 3, 2026
|
17.710 | 18.420 | 17.670 | 18.050 | 18.050 | 6,722,330 |
|
Jul 2, 2026
|
17.140 | 17.850 | 17.140 | 17.600 | 17.600 | 5,848,560 |
|
Jun 30, 2026
|
17.000 | 17.020 | 16.420 | 16.780 | 16.780 | 3,346,000 |
|
Jun 29, 2026
|
16.280 | 16.950 | 16.090 | 16.770 | 16.770 | 3,742,700 |
|
Jun 26, 2026
|
16.410 | 16.410 | 15.660 | 15.830 | 15.830 | 3,375,469 |
|
Jun 25, 2026
|
16.220 | 16.790 | 15.800 | 16.410 | 16.410 | 4,890,902 |
|
Jun 24, 2026
|
16.170 | 16.520 | 15.950 | 16.200 | 16.200 | 2,844,000 |
|
Jun 23, 2026
|
15.850 | 16.290 | 15.720 | 15.940 | 15.940 | 2,169,500 |
|
Jun 22, 2026
|
16.320 | 16.320 | 15.570 | 15.850 | 15.850 | 4,203,100 |
|
Jun 18, 2026
|
16.170 | 16.510 | 16.050 | 16.420 | 16.420 | 3,824,398 |
|
Jun 17, 2026
|
16.600 | 16.650 | 16.120 | 16.230 | 16.230 | 2,737,730 |
|
Jun 16, 2026
|
17.050 | 17.060 | 16.520 | 16.550 | 16.550 | 3,178,500 |
|
Jun 15, 2026
|
17.450 | 17.720 | 17.020 | 17.050 | 17.050 | 2,271,070 |
|
Jun 12, 2026
|
17.200 | 17.480 | 17.030 | 17.360 | 17.360 | 3,175,000 |
|
Jun 11, 2026
|
17.190 | 17.180 | 16.800 | 17.030 | 17.030 | 2,444,258 |
|
Jun 10, 2026
|
16.820 | 17.200 | 16.610 | 17.190 | 17.190 | 2,923,000 |
|
Jun 9, 2026
|
17.270 | 17.270 | 16.750 | 16.900 | 16.900 | 2,861,915 |
|
Jun 8, 2026
|
17.210 | 17.300 | 16.840 | 17.250 | 17.250 | 3,260,076 |
|
Jun 5, 2026
|
17.870 | 17.980 | 17.470 | 17.640 | 17.640 | 4,146,309 |
|
Jun 4, 2026
|
18.180 | 18.250 | 17.820 | 17.860 | 17.860 | 3,146,061 |
|
Jun 3, 2026
|
18.650 | 18.650 | 18.100 | 18.180 | 18.180 | 4,236,500 |
|
Jun 2, 2026
|
18.410 | 18.730 | 18.280 | 18.610 | 18.610 | 3,368,500 |
|
Jun 1, 2026
|
18.500 | 18.810 | 18.200 | 18.660 | 18.660 | 4,498,500 |
|
May 29, 2026
|
17.990 | 18.630 | 17.780 | 18.320 | 18.320 | 6,834,626 |
|
May 28, 2026
|
18.450 | 18.700 | 17.710 | 17.790 | 17.790 | 8,492,000 |
|
May 27, 2026
|
18.760 | 18.960 | 18.410 | 18.700 | 18.700 | 3,901,018 |
|
May 26, 2026
|
19.170 | 19.170 | 18.410 | 18.760 | 18.760 | 3,317,696 |
|
May 22, 2026
|
19.100 | 19.450 | 19.070 | 19.170 | 19.170 | 3,814,815 |
|
May 21, 2026
|
18.860 | 19.340 | 18.820 | 18.870 | 18.870 | 2,842,743 |
|
May 20, 2026
|
18.950 | 19.000 | 18.570 | 18.820 | 18.820 | 4,144,851 |
|
May 19, 2026
|
19.150 | 19.350 | 18.980 | 19.000 | 19.000 | 4,616,815 |
|
May 18, 2026
|
19.800 | 19.800 | 19.040 | 19.130 | 19.130 | 6,026,200 |
|
May 15, 2026
|
19.930 | 20.120 | 19.600 | 19.890 | 19.890 | 5,544,635 |
|
May 14, 2026
|
19.840 | 20.100 | 19.770 | 19.930 | 19.930 | 3,104,700 |
|
May 13, 2026
|
20.100 | 20.140 | 19.580 | 19.840 | 19.840 | 7,949,458 |
|
May 12, 2026
|
20.400 | 20.500 | 20.000 | 20.100 | 20.100 | 5,884,501 |
|
May 11, 2026
|
21.000 | 21.040 | 20.200 | 20.320 | 20.320 | 11,720,027 |
|
May 8, 2026
|
21.200 | 21.200 | 20.920 | 21.000 | 21.000 | 4,660,345 |
|
May 7, 2026
|
20.980 | 21.320 | 20.840 | 21.260 | 21.260 | 4,807,160 |
|
May 6, 2026
|
21.000 | 21.000 | 20.720 | 20.780 | 20.780 | 4,041,051 |
|
May 5, 2026
|
21.020 | 21.020 | 20.660 | 20.780 | 20.780 | 2,365,000 |
|
May 4, 2026
|
21.140 | 21.260 | 20.900 | 21.040 | 21.040 | 1,998,000 |
|
Apr 30, 2026
|
21.300 | 21.620 | 21.040 | 21.140 | 21.140 | 3,500,430 |
|
Apr 29, 2026
|
21.240 | 21.420 | 21.060 | 21.300 | 21.300 | 2,598,450 |
|
Apr 28, 2026
|
21.280 | 21.460 | 21.060 | 21.200 | 21.200 | 4,071,500 |
|
Apr 27, 2026
|
21.960 | 21.960 | 21.140 | 21.280 | 21.280 | 5,177,500 |
|
Apr 24, 2026
|
21.900 | 21.900 | 21.360 | 21.880 | 21.880 | 4,931,186 |
|
Apr 23, 2026
|
22.760 | 22.760 | 21.740 | 21.920 | 21.920 | 8,887,500 |
|
Apr 22, 2026
|
23.600 | 23.600 | 22.400 | 22.740 | 22.740 | 6,746,500 |
|
Apr 21, 2026
|
24.080 | 24.080 | 23.300 | 23.600 | 23.600 | 4,259,191 |
|
Apr 20, 2026
|
24.580 | 24.580 | 23.860 | 23.920 | 23.920 | 3,825,566 |
|
Apr 17, 2026
|
24.400 | 24.720 | 24.140 | 24.720 | 24.720 | 4,013,600 |
|
Apr 16, 2026
|
24.080 | 24.580 | 23.880 | 24.500 | 24.500 | 4,309,993 |
|
Apr 15, 2026
|
23.720 | 24.420 | 23.680 | 24.300 | 24.300 | 7,758,460 |
|
Apr 14, 2026
|
23.600 | 23.820 | 23.300 | 23.640 | 23.640 | 3,857,500 |
|
Apr 13, 2026
|
23.560 | 23.580 | 22.960 | 23.560 | 23.560 | 3,932,000 |
|
Apr 10, 2026
|
23.580 | 23.840 | 23.200 | 23.520 | 23.520 | 3,957,072 |
|
Apr 9, 2026
|
23.240 | 23.840 | 23.020 | 23.600 | 23.600 | 4,725,362 |
|
Apr 8, 2026
|
23.960 | 23.960 | 22.940 | 23.260 | 23.260 | 6,035,729 |
|
Apr 2, 2026
|
23.880 | 24.160 | 23.040 | 23.560 | 23.560 | 7,219,000 |
|
Apr 1, 2026
|
23.060 | 24.060 | 22.780 | 23.880 | 23.880 | 10,149,000 |
|
Mar 31, 2026
|
23.000 | 23.340 | 22.500 | 22.680 | 22.680 | 3,135,000 |
|
Mar 30, 2026
|
21.600 | 23.200 | 21.460 | 22.960 | 22.960 | 9,115,440 |
|
Mar 27, 2026
|
21.520 | 22.140 | 21.420 | 21.880 | 21.880 | 4,892,000 |
|
Mar 26, 2026
|
22.000 | 22.200 | 21.200 | 21.520 | 21.520 | 3,232,500 |
|
Mar 25, 2026
|
22.080 | 22.140 | 21.740 | 22.000 | 22.000 | 2,861,000 |
|
Mar 24, 2026
|
21.500 | 22.300 | 21.500 | 21.820 | 21.820 | 4,211,500 |
|
Mar 23, 2026
|
21.940 | 21.940 | 20.700 | 21.700 | 21.700 | 8,114,020 |
|
Mar 20, 2026
|
21.960 | 22.400 | 21.740 | 21.980 | 21.980 | 3,925,500 |
|
Mar 19, 2026
|
22.400 | 22.400 | 21.840 | 21.980 | 21.980 | 2,556,600 |
|
Mar 18, 2026
|
22.440 | 22.660 | 22.100 | 22.420 | 22.420 | 1,834,442 |
|
Mar 17, 2026
|
22.560 | 22.880 | 22.380 | 22.440 | 22.440 | 4,393,000 |
|
Mar 16, 2026
|
22.360 | 22.560 | 21.880 | 22.440 | 22.440 | 2,280,125 |
|
Mar 13, 2026
|
22.580 | 22.580 | 21.920 | 22.080 | 22.080 | 3,364,000 |
|
Mar 12, 2026
|
22.880 | 23.060 | 22.200 | 22.520 | 22.520 | 3,471,000 |
|
Mar 11, 2026
|
21.800 | 22.840 | 21.720 | 22.800 | 22.800 | 7,755,130 |
|
Mar 10, 2026
|
22.200 | 22.480 | 21.740 | 21.980 | 21.980 | 5,304,687 |
|
Mar 9, 2026
|
22.140 | 22.400 | 21.500 | 22.120 | 22.120 | 5,802,954 |
|
Mar 6, 2026
|
21.180 | 23.200 | 21.000 | 22.180 | 22.180 | 11,294,788 |
|
Mar 5, 2026
|
21.100 | 21.520 | 20.960 | 21.060 | 21.060 | 3,391,250 |
|
Mar 4, 2026
|
21.080 | 21.080 | 20.240 | 20.840 | 20.840 | 6,004,607 |
|
Mar 3, 2026
|
22.100 | 22.100 | 20.800 | 21.180 | 21.180 | 5,775,000 |
|
Mar 2, 2026
|
22.320 | 22.600 | 21.600 | 21.900 | 21.900 | 5,391,119 |
|
Feb 27, 2026
|
22.860 | 22.920 | 22.380 | 22.700 | 22.700 | 3,263,500 |
|
Feb 26, 2026
|
23.580 | 23.580 | 22.500 | 22.560 | 22.560 | 4,534,500 |
|
Feb 25, 2026
|
23.400 | 23.520 | 23.200 | 23.300 | 23.300 | 1,181,500 |
|
Feb 24, 2026
|
23.620 | 23.780 | 22.920 | 23.220 | 23.220 | 2,569,000 |
|
Feb 23, 2026
|
23.800 | 24.040 | 23.680 | 23.780 | 23.780 | 1,355,128 |
|
Feb 20, 2026
|
23.580 | 23.680 | 23.380 | 23.460 | 23.460 | 1,137,167 |
|
Feb 16, 2026
|
23.320 | 23.320 | 23.320 | 23.320 | 23.320 | - |
|
Feb 13, 2026
|
23.200 | 23.260 | 22.840 | 23.260 | 23.260 | 2,416,000 |
|
Feb 12, 2026
|
23.680 | 23.680 | 23.020 | 23.180 | 23.180 | 2,703,000 |
|
Feb 11, 2026
|
23.720 | 23.900 | 23.380 | 23.560 | 23.560 | 2,879,500 |
|
Feb 10, 2026
|
23.700 | 24.080 | 23.420 | 23.540 | 23.540 | 3,918,082 |
|
Feb 9, 2026
|
23.700 | 24.000 | 23.420 | 23.680 | 23.680 | 2,897,500 |
|
Feb 6, 2026
|
22.700 | 23.460 | 22.700 | 23.380 | 23.380 | 3,277,193 |
|
Feb 5, 2026
|
22.940 | 23.380 | 22.680 | 23.080 | 23.080 | 3,482,000 |
|
Feb 4, 2026
|
22.880 | 23.180 | 22.500 | 22.940 | 22.940 | 2,379,500 |
|
Feb 3, 2026
|
22.680 | 22.980 | 22.320 | 22.880 | 22.880 | 2,839,500 |
|
Feb 2, 2026
|
23.200 | 23.300 | 22.040 | 22.580 | 22.580 | 7,716,700 |
|
Jan 30, 2026
|
23.960 | 24.180 | 23.200 | 23.380 | 23.380 | 7,074,163 |
|
Jan 29, 2026
|
24.220 | 24.540 | 23.960 | 23.960 | 23.960 | 2,729,860 |
|
Jan 28, 2026
|
24.140 | 24.320 | 23.700 | 24.100 | 24.100 | 4,336,000 |
|
Jan 27, 2026
|
24.580 | 24.700 | 23.860 | 24.000 | 24.000 | 6,093,000 |
|
Jan 26, 2026
|
24.220 | 24.880 | 24.040 | 24.580 | 24.580 | 3,777,400 |
|
Jan 23, 2026
|
24.200 | 24.580 | 24.180 | 24.320 | 24.320 | 2,922,330 |
|
Jan 22, 2026
|
24.800 | 25.000 | 24.300 | 24.480 | 24.480 | 2,914,000 |
|
Jan 21, 2026
|
24.300 | 24.920 | 24.160 | 24.680 | 24.680 | 4,204,000 |
|
Jan 20, 2026
|
24.780 | 25.100 | 24.320 | 24.600 | 24.600 | 3,616,850 |
|
Jan 19, 2026
|
25.000 | 25.440 | 24.420 | 24.760 | 24.760 | 6,515,739 |
|
Jan 16, 2026
|
23.920 | 25.580 | 23.920 | 25.440 | 25.440 | 18,341,000 |
|
Jan 15, 2026
|
23.560 | 24.260 | 23.440 | 23.920 | 23.920 | 7,637,152 |
|
Jan 14, 2026
|
23.460 | 23.860 | 23.220 | 23.420 | 23.420 | 4,879,184 |
|
Jan 13, 2026
|
23.300 | 23.920 | 23.180 | 23.500 | 23.500 | 7,530,500 |
|
Jan 12, 2026
|
23.220 | 23.460 | 22.760 | 23.080 | 23.080 | 5,282,750 |
|
Jan 9, 2026
|
23.320 | 23.440 | 22.860 | 23.240 | 23.240 | 4,250,084 |
|
Jan 8, 2026
|
22.620 | 23.500 | 22.580 | 23.240 | 23.240 | 9,345,678 |
|
Jan 7, 2026
|
21.420 | 22.600 | 21.420 | 22.460 | 22.460 | 15,451,590 |
|
Jan 6, 2026
|
21.240 | 21.420 | 20.920 | 21.300 | 21.300 | 4,409,095 |
|
Jan 5, 2026
|
20.960 | 21.460 | 20.780 | 21.180 | 21.180 | 7,047,000 |
|
Jan 2, 2026
|
20.900 | 21.020 | 20.680 | 20.940 | 20.940 | 1,868,500 |
|
Dec 31, 2025
|
20.620 | 20.620 | 20.620 | 20.620 | 20.620 | - |
|
Dec 30, 2025
|
20.540 | 20.660 | 20.040 | 20.460 | 20.460 | 4,631,000 |
|
Dec 29, 2025
|
20.720 | 20.840 | 20.420 | 20.540 | 20.540 | 3,311,000 |
|
Dec 24, 2025
|
20.680 | 20.680 | 20.680 | 20.680 | 20.680 | - |
|
Dec 23, 2025
|
20.660 | 20.900 | 20.500 | 20.680 | 20.680 | 2,858,500 |
|
Dec 22, 2025
|
20.800 | 20.860 | 20.560 | 20.660 | 20.660 | 2,718,500 |
|
Dec 19, 2025
|
20.420 | 21.000 | 20.420 | 20.800 | 20.800 | 3,641,000 |
|
Dec 18, 2025
|
20.520 | 20.780 | 20.220 | 20.720 | 20.720 | 3,381,500 |
|
Dec 17, 2025
|
20.400 | 20.580 | 20.200 | 20.540 | 20.540 | 2,919,020 |
|
Dec 16, 2025
|
20.800 | 20.820 | 19.950 | 20.300 | 20.300 | 7,097,000 |
|
Dec 15, 2025
|
21.380 | 21.380 | 20.800 | 20.820 | 20.820 | 6,149,800 |
|
Dec 12, 2025
|
21.200 | 21.480 | 20.940 | 21.480 | 21.480 | 6,843,000 |
|
Dec 11, 2025
|
21.440 | 21.620 | 21.040 | 21.060 | 21.060 | 5,712,962 |
|
Dec 10, 2025
|
21.500 | 21.620 | 21.240 | 21.420 | 21.420 | 4,951,558 |
|
Dec 9, 2025
|
22.040 | 22.100 | 21.400 | 21.660 | 21.660 | 6,133,189 |
|
Dec 8, 2025
|
22.300 | 22.400 | 21.920 | 21.960 | 21.960 | 3,733,082 |
|
Dec 5, 2025
|
22.280 | 22.300 | 21.800 | 22.000 | 22.000 | 3,854,453 |
|
Dec 4, 2025
|
22.200 | 22.300 | 21.940 | 22.240 | 22.240 | 3,125,500 |
|
Dec 3, 2025
|
22.660 | 22.660 | 21.900 | 22.100 | 22.100 | 4,246,500 |
|
Dec 2, 2025
|
22.700 | 22.700 | 22.240 | 22.480 | 22.480 | 2,743,937 |
|
Dec 1, 2025
|
22.520 | 22.880 | 22.460 | 22.680 | 22.680 | 3,475,500 |
|
Nov 28, 2025
|
22.320 | 22.640 | 22.320 | 22.480 | 22.480 | 2,172,150 |
|
Nov 27, 2025
|
22.500 | 22.660 | 22.220 | 22.480 | 22.480 | 3,462,000 |
|
Nov 26, 2025
|
22.520 | 22.760 | 22.320 | 22.380 | 22.380 | 3,649,440 |
|
Nov 25, 2025
|
22.460 | 22.760 | 22.220 | 22.280 | 22.280 | 3,021,575 |
|
Nov 24, 2025
|
21.920 | 22.440 | 21.920 | 22.300 | 22.300 | 4,909,500 |
|
Nov 21, 2025
|
22.600 | 22.600 | 21.580 | 21.920 | 21.920 | 10,531,476 |
|
Nov 20, 2025
|
22.940 | 23.120 | 22.600 | 22.820 | 22.820 | 3,024,000 |
|
Nov 19, 2025
|
23.000 | 23.100 | 22.780 | 22.940 | 22.940 | 3,320,000 |
|
Nov 18, 2025
|
23.200 | 23.500 | 22.760 | 23.000 | 23.000 | 4,566,500 |
|
Nov 17, 2025
|
23.940 | 23.940 | 23.160 | 23.300 | 23.300 | 4,899,100 |
|
Nov 14, 2025
|
24.000 | 24.280 | 23.660 | 23.780 | 23.780 | 5,510,500 |
|
Nov 13, 2025
|
23.800 | 24.400 | 23.720 | 24.200 | 24.200 | 7,278,000 |
|
Nov 12, 2025
|
23.700 | 24.080 | 23.580 | 23.760 | 23.760 | 4,612,652 |
|
Nov 11, 2025
|
23.780 | 23.900 | 23.380 | 23.720 | 23.720 | 3,479,975 |
|
Nov 10, 2025
|
23.620 | 23.880 | 23.000 | 23.780 | 23.780 | 5,994,500 |
|
Nov 7, 2025
|
24.100 | 24.100 | 23.540 | 23.620 | 23.620 | 5,264,194 |
|
Nov 6, 2025
|
24.220 | 24.520 | 23.960 | 24.220 | 24.220 | 4,156,100 |
|
Nov 5, 2025
|
24.220 | 24.560 | 23.880 | 24.060 | 24.060 | 6,719,535 |
|
Nov 4, 2025
|
24.020 | 24.620 | 23.860 | 24.300 | 24.300 | 9,163,203 |
|
Nov 3, 2025
|
23.260 | 24.060 | 22.900 | 23.760 | 23.760 | 9,425,500 |
