Taiwan - Delayed Quote
TWD
Fubon NASDAQ-100 Index ETF (00662.TW)
120.00
-0.85
(-0.70%)
As of 12:34:14 PM GMT+8. Market Open.
Currency in TWD
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
|
119.80 | 120.20 | 119.60 | 120.00 | 120.00 | 4,567,312 |
|
Oct 30, 2026
|
120.50 | 120.95 | 120.20 | 120.85 | 120.85 | 5,690,106 |
|
Oct 29, 2026
|
123.05 | 123.70 | 122.40 | 123.60 | 123.60 | 3,601,319 |
|
Oct 28, 2026
|
123.55 | 124.10 | 123.40 | 124.10 | 124.10 | 3,395,291 |
|
Oct 27, 2026
|
123.10 | 123.10 | 122.05 | 122.05 | 122.05 | 4,025,774 |
|
Oct 23, 2026
|
122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
|
Oct 22, 2026
|
123.80 | 123.80 | 122.80 | 122.90 | 122.90 | 3,756,692 |
|
Oct 21, 2026
|
124.55 | 124.95 | 123.80 | 123.80 | 123.80 | 4,153,403 |
|
Oct 20, 2026
|
123.20 | 123.90 | 122.80 | 123.20 | 123.20 | 3,683,584 |
|
Oct 19, 2026
|
123.00 | 123.60 | 122.75 | 123.40 | 123.40 | 3,815,592 |
|
Oct 16, 2026
|
124.00 | 125.05 | 123.90 | 124.95 | 124.95 | 2,997,545 |
|
Oct 15, 2026
|
123.05 | 123.55 | 122.85 | 123.25 | 123.25 | 8,923,560 |
|
Oct 14, 2026
|
126.20 | 126.75 | 126.15 | 126.55 | 126.55 | 4,581,553 |
|
Oct 13, 2026
|
125.30 | 125.65 | 125.10 | 125.60 | 125.60 | 5,166,746 |
|
Oct 12, 2026
|
127.00 | 127.30 | 126.85 | 127.15 | 127.15 | 4,346,670 |
|
Oct 8, 2026
|
127.40 | 127.70 | 127.20 | 127.30 | 127.30 | 3,945,173 |
|
Oct 7, 2026
|
127.40 | 127.65 | 127.20 | 127.35 | 127.35 | 8,460,051 |
|
Oct 6, 2026
|
126.90 | 127.05 | 126.65 | 127.00 | 127.00 | 2,883,351 |
|
Oct 5, 2026
|
126.45 | 126.50 | 125.80 | 125.80 | 125.80 | 6,282,760 |
|
Oct 2, 2026
|
125.50 | 125.75 | 125.20 | 125.60 | 125.60 | 3,369,421 |
|
Oct 1, 2026
|
124.75 | 126.20 | 124.75 | 126.20 | 126.20 | 2,035,374 |
|
Sep 30, 2026
|
124.15 | 124.50 | 124.00 | 124.20 | 124.20 | 2,188,031 |
|
Sep 29, 2026
|
123.75 | 123.75 | 123.05 | 123.25 | 123.25 | 3,828,722 |
|
Sep 24, 2026
|
124.40 | 124.55 | 124.20 | 124.25 | 124.25 | 2,562,344 |
|
Sep 23, 2026
|
124.90 | 125.20 | 124.85 | 125.00 | 125.00 | 2,711,658 |
|
Sep 22, 2026
|
124.30 | 124.50 | 124.00 | 124.05 | 124.05 | 3,560,574 |
|
Sep 21, 2026
|
121.45 | 121.70 | 121.35 | 121.60 | 121.60 | 3,846,249 |
|
Sep 18, 2026
|
120.40 | 120.50 | 119.85 | 120.50 | 120.50 | 3,770,860 |
|
Sep 17, 2026
|
119.20 | 119.50 | 119.15 | 119.20 | 119.20 | 1,569,715 |
|
Sep 16, 2026
|
118.65 | 118.80 | 118.35 | 118.40 | 118.40 | 3,756,772 |
|
Sep 15, 2026
|
118.65 | 119.20 | 118.50 | 118.55 | 118.55 | 1,830,623 |
|
Sep 14, 2026
|
118.05 | 118.35 | 118.00 | 118.15 | 118.15 | 1,981,397 |
|
Sep 11, 2026
|
118.30 | 118.45 | 118.10 | 118.40 | 118.40 | 2,987,232 |
|
Sep 10, 2026
|
118.90 | 119.20 | 118.75 | 119.20 | 119.20 | 1,888,357 |
|
Sep 9, 2026
|
119.65 | 119.65 | 119.40 | 119.45 | 119.45 | 2,196,175 |
|
Sep 8, 2026
|
120.00 | 120.30 | 119.75 | 120.00 | 120.00 | 2,148,437 |
|
Sep 7, 2026
|
119.95 | 120.35 | 119.75 | 120.10 | 120.10 | 3,697,426 |
|
Sep 4, 2026
|
120.00 | 120.55 | 120.00 | 120.55 | 120.55 | 1,658,011 |
|
Sep 3, 2026
|
118.75 | 119.05 | 118.40 | 118.45 | 118.45 | 2,065,584 |
|
Sep 2, 2026
|
118.40 | 118.40 | 118.05 | 118.40 | 118.40 | 4,934,999 |
|
Sep 1, 2026
|
119.70 | 119.70 | 119.25 | 119.50 | 119.50 | 2,587,427 |
|
Aug 31, 2026
|
119.15 | 119.70 | 118.75 | 119.70 | 119.70 | 3,233,653 |
|
Aug 28, 2026
|
120.45 | 120.45 | 119.95 | 120.05 | 120.05 | 2,054,932 |
|
Aug 27, 2026
|
119.90 | 120.20 | 119.75 | 119.85 | 119.85 | 1,665,760 |
|
Aug 26, 2026
|
119.05 | 119.55 | 118.85 | 119.40 | 119.40 | 3,389,450 |
|
Aug 25, 2026
|
118.85 | 119.40 | 118.80 | 119.40 | 119.40 | 1,630,451 |
|
Aug 24, 2026
|
119.90 | 119.95 | 119.30 | 119.30 | 119.30 | 2,185,178 |
|
Aug 21, 2026
|
119.95 | 120.00 | 119.60 | 119.90 | 119.90 | 1,734,600 |
|
Aug 20, 2026
|
120.85 | 121.10 | 120.65 | 121.00 | 121.00 | 2,630,530 |
|
Aug 19, 2026
|
120.95 | 121.20 | 120.20 | 120.25 | 120.25 | 4,116,645 |
|
Aug 18, 2026
|
122.70 | 122.70 | 121.50 | 121.75 | 121.75 | 5,749,500 |
|
Aug 17, 2026
|
123.55 | 123.75 | 123.25 | 123.30 | 123.30 | 2,100,740 |
|
Aug 14, 2026
|
123.80 | 123.90 | 123.25 | 123.30 | 123.30 | 5,016,425 |
|
Aug 13, 2026
|
122.80 | 123.00 | 122.75 | 122.95 | 122.95 | 2,071,736 |
|
Aug 12, 2026
|
122.45 | 122.50 | 122.15 | 122.30 | 122.30 | 2,137,208 |
|
Aug 11, 2026
|
122.90 | 123.10 | 122.55 | 122.95 | 122.95 | 1,470,161 |
|
Aug 10, 2026
|
123.20 | 123.20 | 122.90 | 123.20 | 123.20 | 2,340,634 |
|
Aug 7, 2026
|
122.00 | 122.05 | 121.45 | 121.80 | 121.80 | 1,340,136 |
|
Aug 6, 2026
|
121.75 | 122.05 | 121.40 | 122.00 | 122.00 | 3,959,925 |
|
Aug 5, 2026
|
123.65 | 123.65 | 123.10 | 123.60 | 123.60 | 7,414,984 |
|
Aug 4, 2026
|
119.80 | 120.40 | 119.60 | 120.35 | 120.35 | 3,753,514 |
|
Aug 3, 2026
|
118.60 | 118.90 | 117.55 | 118.70 | 118.70 | 5,820,500 |
|
Jul 31, 2026
|
118.15 | 118.55 | 117.80 | 118.55 | 118.55 | 2,666,100 |
|
Jul 30, 2026
|
113.90 | 114.75 | 113.70 | 113.90 | 113.90 | 4,920,998 |
|
Jul 29, 2026
|
115.95 | 116.00 | 114.55 | 115.15 | 115.15 | 5,228,119 |
|
Jul 28, 2026
|
116.20 | 116.20 | 115.70 | 115.70 | 115.70 | 6,960,356 |
|
Jul 27, 2026
|
118.50 | 118.80 | 118.10 | 118.80 | 118.80 | 2,800,630 |
|
Jul 24, 2026
|
118.75 | 118.85 | 117.80 | 118.30 | 118.30 | 4,376,403 |
|
Jul 23, 2026
|
120.85 | 121.00 | 119.55 | 120.25 | 120.25 | 2,786,356 |
|
Jul 22, 2026
|
121.05 | 121.10 | 120.60 | 120.75 | 120.75 | 2,223,176 |
|
Jul 21, 2026
|
118.85 | 120.15 | 118.80 | 120.05 | 120.05 | 2,261,538 |
|
Jul 20, 2026
|
119.15 | 119.80 | 119.00 | 119.30 | 119.30 | 2,464,289 |
|
Jul 17, 2026
|
119.90 | 119.90 | 118.70 | 118.85 | 118.85 | 5,801,641 |
|
Jul 16, 2026
|
121.85 | 122.25 | 121.50 | 122.25 | 122.25 | 4,269,747 |
|
Jul 15, 2026
|
122.45 | 123.30 | 122.40 | 123.10 | 123.10 | 2,436,717 |
|
Jul 14, 2026
|
121.15 | 121.35 | 120.30 | 121.35 | 121.35 | 4,891,009 |
|
Jul 13, 2026
|
122.60 | 122.60 | 121.15 | 121.15 | 121.15 | 5,400,994 |
|
Jul 9, 2026
|
120.45 | 121.15 | 120.45 | 120.90 | 120.90 | 1,550,086 |
|
Jul 8, 2026
|
121.15 | 121.25 | 120.05 | 120.15 | 120.15 | 4,337,278 |
|
Jul 7, 2026
|
121.75 | 121.95 | 120.95 | 121.05 | 121.05 | 3,650,178 |
|
Jul 6, 2026
|
122.00 | 122.00 | 121.35 | 121.70 | 121.70 | 3,718,882 |
|
Jul 3, 2026
|
120.70 | 121.60 | 120.40 | 121.55 | 121.55 | 2,065,256 |
|
Jul 2, 2026
|
122.45 | 122.80 | 122.00 | 122.20 | 122.20 | 3,809,182 |
|
Jul 1, 2026
|
123.75 | 123.90 | 123.10 | 123.65 | 123.65 | 2,780,595 |
|
Jun 30, 2026
|
121.75 | 122.65 | 121.60 | 122.50 | 122.50 | 3,369,372 |
|
Jun 29, 2026
|
119.60 | 120.50 | 119.50 | 120.40 | 120.40 | 11,533,710 |
|
Jun 26, 2026
|
120.30 | 120.35 | 118.40 | 119.10 | 119.10 | 7,627,670 |
|
Jun 25, 2026
|
121.30 | 122.00 | 121.10 | 122.00 | 122.00 | 8,355,363 |
|
Jun 24, 2026
|
120.05 | 120.55 | 119.45 | 120.45 | 120.45 | 9,212,498 |
|
Jun 23, 2026
|
123.15 | 123.15 | 121.50 | 121.50 | 121.50 | 7,585,335 |
|
Jun 22, 2026
|
123.00 | 123.30 | 122.80 | 123.15 | 123.15 | 6,426,881 |
|
Jun 18, 2026
|
122.40 | 122.45 | 121.45 | 121.80 | 121.80 | 8,179,478 |
|
Jun 17, 2026
|
122.00 | 122.40 | 122.00 | 122.40 | 122.40 | 3,911,788 |
|
Jun 16, 2026
|
123.50 | 123.90 | 123.35 | 123.85 | 123.85 | 5,209,991 |
|
Jun 15, 2026
|
122.20 | 122.50 | 122.10 | 122.45 | 122.45 | 5,039,811 |
|
Jun 12, 2026
|
120.05 | 120.25 | 119.55 | 120.05 | 120.05 | 8,106,302 |
|
Jun 11, 2026
|
116.35 | 117.35 | 116.30 | 117.05 | 117.05 | 4,356,681 |
|
Jun 10, 2026
|
118.10 | 118.35 | 117.30 | 117.55 | 117.55 | 5,882,712 |
|
Jun 9, 2026
|
119.15 | 120.10 | 119.00 | 119.80 | 119.80 | 5,109,995 |
|
Jun 8, 2026
|
117.90 | 118.75 | 117.70 | 118.15 | 118.15 | 8,229,852 |
|
Jun 5, 2026
|
121.55 | 122.25 | 121.50 | 122.05 | 122.05 | 4,797,005 |
|
Jun 4, 2026
|
123.20 | 123.35 | 122.65 | 123.05 | 123.05 | 4,338,531 |
|
Jun 3, 2026
|
124.00 | 124.00 | 123.70 | 123.95 | 123.95 | 5,454,113 |
|
Jun 2, 2026
|
122.30 | 123.15 | 122.25 | 123.15 | 123.15 | 3,359,146 |
|
Jun 1, 2026
|
122.60 | 123.05 | 122.60 | 122.75 | 122.75 | 5,200,016 |
|
May 29, 2026
|
121.75 | 122.10 | 121.40 | 122.10 | 122.10 | 2,699,189 |
|
May 28, 2026
|
121.20 | 121.25 | 119.95 | 120.20 | 120.20 | 7,111,459 |
|
May 27, 2026
|
121.50 | 121.50 | 121.10 | 121.15 | 121.15 | 4,096,168 |
|
May 26, 2026
|
120.60 | 120.60 | 120.05 | 120.25 | 120.25 | 5,742,279 |
|
May 25, 2026
|
120.60 | 120.85 | 120.50 | 120.80 | 120.80 | 8,403,271 |
|
May 22, 2026
|
119.60 | 119.65 | 119.35 | 119.50 | 119.50 | 3,094,438 |
|
May 21, 2026
|
118.40 | 119.30 | 118.40 | 119.20 | 119.20 | 6,624,620 |
|
May 20, 2026
|
117.40 | 117.70 | 117.10 | 117.35 | 117.35 | 3,404,634 |
|
May 19, 2026
|
117.65 | 117.80 | 117.05 | 117.20 | 117.20 | 7,347,127 |
|
May 18, 2026
|
117.55 | 118.00 | 117.15 | 117.80 | 117.80 | 16,205,676 |
|
May 15, 2026
|
120.05 | 120.05 | 118.75 | 118.80 | 118.80 | 5,776,009 |
|
May 14, 2026
|
119.70 | 119.90 | 119.25 | 119.45 | 119.45 | 4,044,101 |
|
May 13, 2026
|
117.85 | 118.40 | 117.75 | 118.35 | 118.35 | 4,632,268 |
|
May 12, 2026
|
118.30 | 118.45 | 117.80 | 118.05 | 118.05 | 4,826,752 |
|
May 11, 2026
|
117.80 | 118.30 | 117.75 | 117.95 | 117.95 | 9,829,487 |
|
May 8, 2026
|
115.65 | 115.95 | 115.55 | 115.80 | 115.80 | 2,961,852 |
|
May 7, 2026
|
115.45 | 115.45 | 115.15 | 115.40 | 115.40 | 5,706,404 |
|
May 6, 2026
|
114.25 | 114.35 | 114.05 | 114.25 | 114.25 | 4,338,419 |
|
May 5, 2026
|
112.75 | 112.80 | 112.40 | 112.60 | 112.60 | 3,562,872 |
|
May 4, 2026
|
112.20 | 113.30 | 112.20 | 113.20 | 113.20 | 4,622,983 |
|
Apr 30, 2026
|
111.25 | 111.50 | 110.35 | 110.45 | 110.45 | 7,477,415 |
|
Apr 29, 2026
|
109.85 | 110.05 | 109.60 | 109.95 | 109.95 | 4,664,715 |
|
Apr 28, 2026
|
110.55 | 110.70 | 110.25 | 110.30 | 110.30 | 10,931,307 |
|
Apr 27, 2026
|
110.60 | 110.70 | 110.40 | 110.45 | 110.45 | 5,908,953 |
|
Apr 24, 2026
|
109.35 | 109.45 | 108.90 | 109.10 | 109.10 | 2,008,859 |
|
Apr 23, 2026
|
109.05 | 109.10 | 108.20 | 108.60 | 108.60 | 3,368,444 |
|
Apr 22, 2026
|
107.90 | 108.00 | 107.75 | 107.95 | 107.95 | 3,063,937 |
|
Apr 21, 2026
|
107.70 | 107.95 | 107.70 | 107.90 | 107.90 | 2,451,342 |
|
Apr 20, 2026
|
107.40 | 107.80 | 107.25 | 107.40 | 107.40 | 4,344,993 |
|
Apr 17, 2026
|
106.75 | 107.00 | 106.70 | 106.80 | 106.80 | 3,479,669 |
|
Apr 16, 2026
|
106.55 | 106.75 | 106.50 | 106.55 | 106.55 | 6,532,318 |
|
Apr 15, 2026
|
105.00 | 105.25 | 104.95 | 104.95 | 104.95 | 6,561,761 |
|
Apr 14, 2026
|
103.45 | 103.75 | 103.40 | 103.50 | 103.50 | 4,324,270 |
|
Apr 13, 2026
|
101.90 | 101.95 | 101.70 | 101.85 | 101.85 | 2,636,572 |
|
Apr 10, 2026
|
102.30 | 102.60 | 102.20 | 102.60 | 102.60 | 6,377,407 |
|
Apr 9, 2026
|
101.40 | 101.65 | 101.20 | 101.50 | 101.50 | 2,516,710 |
|
Apr 8, 2026
|
101.55 | 101.90 | 101.55 | 101.80 | 101.80 | 4,866,772 |
|
Apr 7, 2026
|
98.90 | 99.10 | 98.55 | 98.85 | 98.85 | 2,889,040 |
|
Apr 2, 2026
|
98.80 | 98.80 | 97.15 | 97.15 | 97.15 | 5,184,780 |
|
Apr 1, 2026
|
97.80 | 98.00 | 97.50 | 98.00 | 98.00 | 3,451,090 |
|
Mar 31, 2026
|
95.10 | 95.65 | 94.70 | 95.25 | 95.25 | 4,792,878 |
|
Mar 30, 2026
|
94.75 | 95.35 | 94.30 | 95.20 | 95.20 | 4,927,671 |
|
Mar 27, 2026
|
97.10 | 97.50 | 97.00 | 97.40 | 97.40 | 3,644,552 |
|
Mar 26, 2026
|
99.30 | 99.30 | 98.60 | 98.80 | 98.80 | 2,919,265 |
|
Mar 25, 2026
|
99.20 | 99.35 | 98.85 | 99.25 | 99.25 | 4,379,182 |
|
Mar 24, 2026
|
98.90 | 98.95 | 98.60 | 98.60 | 98.60 | 5,413,605 |
|
Mar 23, 2026
|
97.80 | 98.10 | 97.50 | 97.80 | 97.80 | 12,308,242 |
|
Mar 20, 2026
|
100.00 | 100.25 | 99.90 | 99.90 | 99.90 | 2,596,150 |
|
Mar 19, 2026
|
100.50 | 100.50 | 100.00 | 100.15 | 100.15 | 2,877,979 |
|
Mar 18, 2026
|
101.80 | 102.00 | 101.70 | 101.95 | 101.95 | 2,183,158 |
|
Mar 17, 2026
|
101.10 | 101.10 | 100.65 | 100.90 | 100.90 | 1,720,500 |
|
Mar 16, 2026
|
100.95 | 101.10 | 100.70 | 101.05 | 101.05 | 5,295,968 |
|
Mar 13, 2026
|
100.95 | 101.05 | 100.75 | 100.80 | 100.80 | 1,760,866 |
|
Mar 12, 2026
|
101.35 | 101.45 | 100.90 | 101.30 | 101.30 | 4,429,292 |
|
Mar 11, 2026
|
102.00 | 102.15 | 101.85 | 101.95 | 101.95 | 2,015,302 |
|
Mar 10, 2026
|
101.25 | 101.90 | 101.25 | 101.60 | 101.60 | 2,419,100 |
|
Mar 9, 2026
|
99.20 | 99.20 | 98.15 | 98.90 | 98.90 | 8,891,891 |
|
Mar 6, 2026
|
102.05 | 102.25 | 101.90 | 102.05 | 102.05 | 1,890,169 |
|
Mar 5, 2026
|
102.25 | 102.25 | 101.75 | 101.90 | 101.90 | 2,786,683 |
|
Mar 4, 2026
|
100.55 | 100.75 | 99.95 | 99.95 | 99.95 | 5,425,889 |
|
Mar 3, 2026
|
100.85 | 100.95 | 100.45 | 100.50 | 100.50 | 4,589,392 |
|
Mar 2, 2026
|
99.95 | 100.50 | 99.80 | 99.90 | 99.90 | 7,756,025 |
|
Feb 26, 2026
|
101.50 | 101.65 | 101.20 | 101.35 | 101.35 | 3,689,042 |
|
Feb 25, 2026
|
101.10 | 101.10 | 100.55 | 100.60 | 100.60 | 2,597,786 |
|
Feb 24, 2026
|
100.25 | 100.40 | 99.95 | 100.35 | 100.35 | 3,495,328 |
|
Feb 23, 2026
|
102.00 | 102.00 | 100.15 | 100.25 | 100.25 | 7,563,319 |
|
Feb 11, 2026
|
102.20 | 102.30 | 102.00 | 102.00 | 102.00 | 3,858,630 |
|
Feb 10, 2026
|
102.45 | 102.45 | 102.20 | 102.35 | 102.35 | 2,301,321 |
|
Feb 9, 2026
|
102.20 | 102.25 | 101.95 | 102.15 | 102.15 | 5,163,636 |
|
Feb 6, 2026
|
99.40 | 99.75 | 98.85 | 99.30 | 99.30 | 9,403,963 |
|
Feb 5, 2026
|
101.75 | 101.90 | 101.05 | 101.35 | 101.35 | 5,871,017 |
|
Feb 4, 2026
|
102.60 | 102.95 | 102.55 | 102.80 | 102.80 | 4,707,143 |
|
Feb 3, 2026
|
104.60 | 104.80 | 104.45 | 104.75 | 104.75 | 2,615,594 |
|
Feb 2, 2026
|
103.20 | 103.35 | 102.00 | 102.20 | 102.20 | 8,052,751 |
|
Jan 30, 2026
|
104.10 | 104.10 | 103.20 | 103.60 | 103.60 | 6,459,113 |
|
Jan 29, 2026
|
104.55 | 104.80 | 104.30 | 104.65 | 104.65 | 3,229,775 |
|
Jan 28, 2026
|
105.00 | 105.00 | 104.45 | 104.45 | 104.45 | 3,634,010 |
|
Jan 27, 2026
|
104.15 | 104.55 | 104.15 | 104.50 | 104.50 | 3,158,643 |
|
Jan 26, 2026
|
103.15 | 103.15 | 102.75 | 103.00 | 103.00 | 3,904,143 |
|
Jan 23, 2026
|
103.55 | 103.75 | 103.50 | 103.65 | 103.65 | 2,175,681 |
|
Jan 22, 2026
|
103.10 | 103.45 | 103.10 | 103.35 | 103.35 | 1,850,605 |
|
Jan 21, 2026
|
101.95 | 102.00 | 101.75 | 101.80 | 101.80 | 5,705,279 |
|
Jan 20, 2026
|
102.40 | 102.80 | 102.30 | 102.60 | 102.60 | 2,544,123 |
|
Jan 19, 2026
|
102.65 | 102.65 | 102.10 | 102.30 | 102.30 | 5,225,544 |
|
Jan 16, 2026
|
103.90 | 103.90 | 103.65 | 103.75 | 103.75 | 5,198,158 |
|
Jan 15, 2026
|
103.35 | 103.45 | 103.10 | 103.25 | 103.25 | 8,697,888 |
|
Jan 14, 2026
|
104.65 | 104.90 | 104.50 | 104.50 | 104.50 | 2,350,532 |
|
Jan 13, 2026
|
104.35 | 104.70 | 104.35 | 104.65 | 104.65 | 2,827,774 |
|
Jan 12, 2026
|
104.10 | 104.10 | 103.80 | 103.90 | 103.90 | 2,849,528 |
|
Jan 9, 2026
|
103.65 | 103.90 | 103.45 | 103.80 | 103.80 | 3,663,120 |
|
Jan 8, 2026
|
103.90 | 104.25 | 103.80 | 103.90 | 103.90 | 2,415,659 |
|
Jan 7, 2026
|
103.85 | 103.95 | 103.50 | 103.55 | 103.55 | 4,611,950 |
|
Jan 6, 2026
|
102.80 | 103.20 | 102.75 | 103.15 | 103.15 | 8,153,746 |
|
Jan 5, 2026
|
102.45 | 102.45 | 102.10 | 102.25 | 102.25 | 7,619,439 |
|
Jan 2, 2026
|
102.25 | 102.85 | 102.20 | 102.70 | 102.70 | 6,065,881 |
|
Dec 31, 2025
|
102.40 | 102.80 | 102.35 | 102.65 | 102.65 | 1,842,340 |
|
Dec 30, 2025
|
102.95 | 103.10 | 102.95 | 102.95 | 102.95 | 1,722,369 |
|
Dec 29, 2025
|
103.65 | 103.75 | 103.45 | 103.45 | 103.45 | 3,276,424 |
|
Dec 26, 2025
|
103.70 | 103.90 | 103.65 | 103.75 | 103.75 | 1,861,831 |
|
Dec 24, 2025
|
103.65 | 103.75 | 103.10 | 103.10 | 103.10 | 5,787,083 |
|
Dec 23, 2025
|
103.50 | 103.50 | 103.10 | 103.15 | 103.15 | 3,297,578 |
|
Dec 22, 2025
|
103.00 | 103.30 | 103.00 | 103.25 | 103.25 | 1,541,557 |
|
Dec 19, 2025
|
101.55 | 101.80 | 101.20 | 101.65 | 101.65 | 1,069,554 |
|
Dec 18, 2025
|
100.50 | 100.60 | 100.10 | 100.40 | 100.40 | 3,900,571 |
|
Dec 17, 2025
|
101.50 | 101.95 | 101.50 | 101.80 | 101.80 | 2,128,990 |
|
Dec 16, 2025
|
100.95 | 101.00 | 100.40 | 100.80 | 100.80 | 2,943,858 |
|
Dec 15, 2025
|
101.65 | 101.80 | 101.50 | 101.65 | 101.65 | 3,212,705 |
|
Dec 12, 2025
|
102.95 | 103.15 | 102.85 | 102.95 | 102.95 | 1,610,820 |
|
Dec 11, 2025
|
102.80 | 102.85 | 101.75 | 102.30 | 102.30 | 3,980,079 |
|
Dec 10, 2025
|
102.90 | 103.10 | 102.65 | 103.00 | 103.00 | 1,859,570 |
|
Dec 9, 2025
|
103.20 | 103.20 | 102.65 | 102.70 | 102.70 | 3,878,492 |
|
Dec 8, 2025
|
103.45 | 103.45 | 103.05 | 103.20 | 103.20 | 4,194,059 |
|
Dec 5, 2025
|
103.35 | 103.50 | 103.30 | 103.45 | 103.45 | 1,870,920 |
|
Dec 4, 2025
|
103.10 | 103.20 | 103.00 | 103.05 | 103.05 | 2,143,694 |
|
Dec 3, 2025
|
103.25 | 103.45 | 103.20 | 103.30 | 103.30 | 3,746,134 |
|
Dec 2, 2025
|
102.35 | 102.65 | 102.25 | 102.40 | 102.40 | 1,554,052 |
|
Dec 1, 2025
|
102.20 | 102.30 | 101.75 | 101.75 | 101.75 | 2,429,821 |
|
Nov 28, 2025
|
101.90 | 102.30 | 101.80 | 102.25 | 102.25 | 1,528,563 |
|
Nov 27, 2025
|
101.65 | 101.85 | 101.50 | 101.75 | 101.75 | 1,611,626 |
|
Nov 26, 2025
|
101.00 | 101.30 | 101.00 | 101.20 | 101.20 | 2,616,708 |
|
Nov 25, 2025
|
100.65 | 100.65 | 100.35 | 100.55 | 100.55 | 1,585,778 |
|
Nov 24, 2025
|
98.15 | 98.90 | 98.15 | 98.80 | 98.80 | 2,024,499 |
|
Nov 21, 2025
|
97.30 | 97.40 | 96.80 | 97.15 | 97.15 | 6,801,398 |
|
Nov 20, 2025
|
100.55 | 100.75 | 100.45 | 100.55 | 100.55 | 6,152,683 |
|
Nov 19, 2025
|
98.05 | 98.65 | 98.00 | 98.10 | 98.10 | 3,483,373 |
|
Nov 18, 2025
|
99.55 | 99.85 | 98.45 | 99.00 | 99.00 | 3,636,520 |
|
Nov 17, 2025
|
99.80 | 100.85 | 99.60 | 100.75 | 100.75 | 3,472,374 |
|
Nov 14, 2025
|
100.05 | 100.25 | 99.60 | 99.90 | 99.90 | 6,930,699 |
|
Nov 13, 2025
|
101.80 | 102.30 | 101.65 | 102.10 | 102.10 | 4,135,693 |
|
Nov 12, 2025
|
101.90 | 102.35 | 101.90 | 102.15 | 102.15 | 4,960,126 |
|
Nov 11, 2025
|
102.20 | 102.25 | 101.75 | 101.80 | 101.80 | 3,504,614 |
|
Nov 10, 2025
|
100.45 | 101.20 | 100.45 | 100.95 | 100.95 | 3,290,845 |
|
Nov 7, 2025
|
100.40 | 100.45 | 99.80 | 100.30 | 100.30 | 4,239,849 |
|
Nov 6, 2025
|
101.25 | 101.90 | 101.25 | 101.90 | 101.90 | 4,133,627 |
|
Nov 5, 2025
|
100.45 | 100.95 | 100.05 | 100.90 | 100.90 | 5,669,721 |
|
Nov 4, 2025
|
103.00 | 103.05 | 102.45 | 102.45 | 102.45 | 4,396,769 |
|
Nov 3, 2025
|
102.90 | 103.00 | 102.55 | 102.80 | 102.80 | 5,496,133 |
