HKSE - Delayed Quote
HKD
WeRide Inc. (0800.HK)
11.000
-0.480
(-4.18%)
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
|
11.300 | 11.300 | 11.000 | 11.000 | 11.000 | 877,100 |
|
Oct 29, 2026
|
11.850 | 11.900 | 11.380 | 11.480 | 11.480 | 1,295,024 |
|
Oct 28, 2026
|
11.100 | 12.020 | 11.100 | 11.790 | 11.790 | 2,421,000 |
|
Oct 27, 2026
|
11.130 | 11.190 | 10.730 | 10.790 | 10.790 | 1,003,100 |
|
Oct 26, 2026
|
11.010 | 11.150 | 10.860 | 10.950 | 10.950 | 499,100 |
|
Oct 23, 2026
|
10.630 | 11.090 | 10.510 | 11.010 | 11.010 | 1,479,904 |
|
Oct 22, 2026
|
10.860 | 11.020 | 10.630 | 10.640 | 10.640 | 946,800 |
|
Oct 21, 2026
|
11.480 | 11.560 | 11.150 | 11.280 | 11.280 | 949,220 |
|
Oct 20, 2026
|
10.990 | 11.280 | 10.960 | 11.000 | 11.000 | 806,920 |
|
Oct 16, 2026
|
11.130 | 11.390 | 11.110 | 11.240 | 11.240 | 684,300 |
|
Oct 15, 2026
|
11.070 | 11.240 | 10.770 | 10.870 | 10.870 | 1,453,820 |
|
Oct 14, 2026
|
12.080 | 12.080 | 11.800 | 11.800 | 11.800 | 1,066,100 |
|
Oct 13, 2026
|
12.540 | 12.870 | 12.280 | 12.390 | 12.390 | 567,600 |
|
Oct 12, 2026
|
12.660 | 13.140 | 12.600 | 12.810 | 12.810 | 2,224,800 |
|
Oct 9, 2026
|
12.080 | 12.360 | 11.660 | 11.960 | 11.960 | 1,230,100 |
|
Oct 8, 2026
|
13.330 | 13.400 | 12.100 | 12.170 | 12.170 | 4,180,500 |
|
Oct 7, 2026
|
13.240 | 13.890 | 13.210 | 13.500 | 13.500 | 324,558 |
|
Oct 6, 2026
|
13.120 | 13.980 | 13.110 | 13.240 | 13.240 | 371,440 |
|
Oct 5, 2026
|
13.320 | 13.410 | 12.960 | 13.100 | 13.100 | 657,100 |
|
Oct 2, 2026
|
13.870 | 13.870 | 13.270 | 13.320 | 13.320 | 612,900 |
|
Sep 30, 2026
|
14.530 | 14.530 | 13.970 | 14.010 | 14.010 | 2,326,200 |
|
Sep 29, 2026
|
15.100 | 15.480 | 14.340 | 14.670 | 14.670 | 2,069,056 |
|
Sep 28, 2026
|
14.700 | 15.610 | 14.610 | 15.100 | 15.100 | 2,054,103 |
|
Sep 25, 2026
|
15.120 | 15.300 | 14.640 | 15.090 | 15.090 | 1,768,100 |
|
Sep 24, 2026
|
15.330 | 15.750 | 15.140 | 15.750 | 15.750 | 1,431,200 |
|
Sep 23, 2026
|
15.330 | 15.780 | 15.330 | 15.630 | 15.630 | 744,500 |
|
Sep 22, 2026
|
14.850 | 15.550 | 14.850 | 15.260 | 15.260 | 1,408,200 |
|
Sep 21, 2026
|
14.430 | 14.750 | 14.270 | 14.490 | 14.490 | 1,667,800 |
|
Sep 18, 2026
|
14.840 | 15.030 | 14.400 | 14.400 | 14.400 | 3,281,201 |
|
Sep 17, 2026
|
14.510 | 15.140 | 14.510 | 14.850 | 14.850 | 1,140,680 |
|
Sep 16, 2026
|
15.130 | 15.130 | 14.440 | 14.860 | 14.860 | 1,985,300 |
|
Sep 15, 2026
|
15.800 | 15.800 | 15.350 | 15.460 | 15.460 | 605,600 |
|
Sep 14, 2026
|
15.730 | 15.730 | 15.030 | 15.440 | 15.440 | 835,700 |
|
Sep 11, 2026
|
15.230 | 15.940 | 15.000 | 15.940 | 15.940 | 1,058,700 |
|
Sep 10, 2026
|
15.510 | 15.600 | 15.200 | 15.230 | 15.230 | 1,260,400 |
|
Sep 9, 2026
|
15.760 | 16.340 | 15.700 | 16.100 | 16.100 | 1,092,353 |
|
Sep 8, 2026
|
15.920 | 16.090 | 15.720 | 15.750 | 15.750 | 653,800 |
|
Sep 7, 2026
|
15.500 | 16.100 | 15.500 | 16.100 | 16.100 | 604,900 |
|
Sep 4, 2026
|
15.360 | 16.420 | 15.360 | 15.980 | 15.980 | 1,667,700 |
|
Sep 3, 2026
|
15.140 | 15.450 | 15.130 | 15.360 | 15.360 | 692,400 |
|
Sep 2, 2026
|
15.090 | 15.440 | 14.870 | 14.930 | 14.930 | 941,100 |
|
Sep 1, 2026
|
15.500 | 15.500 | 15.190 | 15.300 | 15.300 | 586,400 |
|
Aug 31, 2026
|
15.800 | 15.880 | 15.370 | 15.370 | 15.370 | 1,137,500 |
|
Aug 28, 2026
|
15.510 | 16.230 | 15.490 | 15.800 | 15.800 | 877,200 |
|
Aug 27, 2026
|
15.690 | 15.690 | 15.420 | 15.450 | 15.450 | 515,300 |
|
Aug 26, 2026
|
15.890 | 16.210 | 15.680 | 15.690 | 15.690 | 596,400 |
|
Aug 25, 2026
|
15.900 | 16.080 | 15.500 | 15.800 | 15.800 | 947,916 |
|
Aug 24, 2026
|
16.720 | 17.070 | 16.450 | 16.450 | 16.450 | 1,453,400 |
|
Aug 21, 2026
|
16.360 | 16.360 | 15.950 | 16.200 | 16.200 | 485,516 |
|
Aug 20, 2026
|
16.060 | 16.230 | 15.510 | 16.030 | 16.030 | 607,640 |
|
Aug 19, 2026
|
15.880 | 16.020 | 15.440 | 15.570 | 15.570 | 1,671,000 |
|
Aug 18, 2026
|
15.820 | 16.990 | 15.820 | 16.740 | 16.740 | 1,965,413 |
|
Aug 17, 2026
|
15.510 | 16.500 | 15.300 | 15.820 | 15.820 | 1,454,810 |
|
Aug 14, 2026
|
15.600 | 15.730 | 15.370 | 15.490 | 15.490 | 533,493 |
|
Aug 13, 2026
|
15.080 | 15.910 | 15.050 | 15.300 | 15.300 | 2,670,053 |
|
Aug 12, 2026
|
16.500 | 16.800 | 16.100 | 16.700 | 16.700 | 538,972 |
|
Aug 11, 2026
|
16.360 | 17.030 | 16.300 | 16.870 | 16.870 | 1,020,016 |
|
Aug 10, 2026
|
16.200 | 16.590 | 16.140 | 16.450 | 16.450 | 458,271 |
|
Aug 7, 2026
|
15.530 | 15.600 | 15.110 | 15.600 | 15.600 | 223,104 |
|
Aug 6, 2026
|
15.350 | 15.640 | 15.300 | 15.400 | 15.400 | 547,036 |
|
Aug 5, 2026
|
15.500 | 16.050 | 15.500 | 15.870 | 15.870 | 776,666 |
|
Aug 4, 2026
|
15.550 | 15.600 | 15.220 | 15.500 | 15.500 | 344,052 |
|
Aug 3, 2026
|
15.100 | 15.880 | 14.950 | 15.330 | 15.330 | 365,163 |
|
Jul 31, 2026
|
15.200 | 15.480 | 15.050 | 15.330 | 15.330 | 381,930 |
|
Jul 30, 2026
|
15.150 | 15.260 | 14.780 | 14.970 | 14.970 | 442,449 |
|
Jul 29, 2026
|
15.260 | 15.610 | 15.240 | 15.350 | 15.350 | 609,420 |
|
Jul 28, 2026
|
14.370 | 14.900 | 14.370 | 14.640 | 14.640 | 524,054 |
|
Jul 27, 2026
|
14.500 | 14.500 | 13.850 | 14.280 | 14.280 | 1,012,816 |
|
Jul 24, 2026
|
14.550 | 15.020 | 14.550 | 14.820 | 14.820 | 603,589 |
|
Jul 23, 2026
|
15.100 | 15.440 | 14.840 | 15.400 | 15.400 | 1,117,019 |
|
Jul 22, 2026
|
15.400 | 15.460 | 15.090 | 15.160 | 15.160 | 528,325 |
|
Jul 21, 2026
|
15.920 | 15.920 | 15.210 | 15.490 | 15.490 | 704,247 |
|
Jul 20, 2026
|
15.900 | 16.300 | 15.590 | 15.920 | 15.920 | 745,400 |
|
Jul 17, 2026
|
16.040 | 16.170 | 14.990 | 15.290 | 15.290 | 1,464,200 |
|
Jul 16, 2026
|
16.300 | 16.660 | 16.000 | 16.410 | 16.410 | 614,300 |
|
Jul 15, 2026
|
15.850 | 16.680 | 15.750 | 16.300 | 16.300 | 1,461,400 |
|
Jul 14, 2026
|
14.600 | 15.400 | 14.560 | 15.280 | 15.280 | 1,385,209 |
|
Jul 13, 2026
|
14.400 | 14.640 | 13.990 | 14.300 | 14.300 | 333,400 |
|
Jul 10, 2026
|
14.460 | 14.850 | 14.150 | 14.300 | 14.300 | 695,600 |
|
Jul 9, 2026
|
14.200 | 14.420 | 13.950 | 14.120 | 14.120 | 839,500 |
|
Jul 8, 2026
|
15.010 | 15.010 | 14.170 | 14.420 | 14.420 | 471,000 |
|
Jul 7, 2026
|
14.750 | 14.980 | 14.500 | 14.610 | 14.610 | 339,300 |
|
Jul 6, 2026
|
14.690 | 14.810 | 14.230 | 14.720 | 14.720 | 586,700 |
|
Jul 3, 2026
|
14.500 | 14.990 | 14.300 | 14.690 | 14.690 | 1,227,000 |
|
Jul 2, 2026
|
14.570 | 15.000 | 14.310 | 14.560 | 14.560 | 1,799,000 |
|
Jun 30, 2026
|
14.850 | 14.900 | 14.200 | 14.470 | 14.470 | 1,387,000 |
|
Jun 29, 2026
|
13.690 | 14.560 | 13.690 | 14.320 | 14.320 | 1,354,000 |
|
Jun 26, 2026
|
14.330 | 14.350 | 13.620 | 13.650 | 13.650 | 838,853 |
|
Jun 25, 2026
|
15.020 | 15.020 | 14.300 | 14.660 | 14.660 | 793,000 |
|
Jun 24, 2026
|
15.280 | 15.470 | 14.620 | 15.200 | 15.200 | 1,127,859 |
|
Jun 23, 2026
|
16.100 | 16.100 | 15.150 | 15.270 | 15.270 | 1,079,400 |
|
Jun 22, 2026
|
16.720 | 16.720 | 15.930 | 16.720 | 16.720 | 851,570 |
|
Jun 18, 2026
|
16.900 | 17.050 | 16.500 | 17.050 | 17.050 | 1,527,800 |
|
Jun 17, 2026
|
17.090 | 17.090 | 16.190 | 16.910 | 16.910 | 1,593,900 |
|
Jun 16, 2026
|
17.170 | 19.990 | 17.000 | 17.200 | 17.200 | 6,544,361 |
|
Jun 15, 2026
|
16.900 | 17.150 | 16.200 | 16.610 | 16.610 | 880,736 |
|
Jun 12, 2026
|
16.830 | 16.990 | 16.480 | 16.840 | 16.840 | 865,660 |
|
Jun 11, 2026
|
16.430 | 16.560 | 15.740 | 16.240 | 16.240 | 1,060,199 |
|
Jun 10, 2026
|
17.000 | 17.040 | 16.300 | 16.640 | 16.640 | 2,038,741 |
|
Jun 9, 2026
|
17.130 | 18.000 | 17.100 | 17.300 | 17.300 | 1,770,417 |
|
Jun 8, 2026
|
17.680 | 17.680 | 16.850 | 17.100 | 17.100 | 2,306,900 |
|
Jun 5, 2026
|
19.900 | 19.900 | 17.820 | 17.980 | 17.980 | 2,813,210 |
|
Jun 4, 2026
|
21.200 | 21.840 | 19.480 | 19.900 | 19.900 | 3,835,330 |
|
Jun 3, 2026
|
21.240 | 21.300 | 20.280 | 21.200 | 21.200 | 4,870,060 |
|
Jun 2, 2026
|
20.400 | 21.600 | 20.380 | 21.280 | 21.280 | 2,509,400 |
|
Jun 1, 2026
|
20.620 | 21.180 | 19.760 | 20.980 | 20.980 | 3,907,100 |
|
May 29, 2026
|
19.980 | 20.660 | 19.250 | 20.660 | 20.660 | 5,053,100 |
|
May 28, 2026
|
19.000 | 19.990 | 18.930 | 19.980 | 19.980 | 5,225,875 |
|
May 27, 2026
|
19.840 | 20.020 | 19.390 | 19.900 | 19.900 | 4,860,244 |
|
May 26, 2026
|
19.400 | 20.220 | 19.240 | 19.840 | 19.840 | 4,640,237 |
|
May 22, 2026
|
19.700 | 19.860 | 19.280 | 19.770 | 19.770 | 4,829,954 |
|
May 21, 2026
|
18.600 | 20.020 | 18.600 | 19.410 | 19.410 | 4,777,000 |
|
May 20, 2026
|
17.780 | 18.090 | 17.200 | 18.090 | 18.090 | 5,882,898 |
|
May 19, 2026
|
18.690 | 18.690 | 18.100 | 18.320 | 18.320 | 4,510,664 |
|
May 18, 2026
|
18.900 | 19.590 | 18.280 | 18.880 | 18.880 | 5,568,121 |
|
May 15, 2026
|
20.160 | 20.780 | 19.640 | 19.720 | 19.720 | 5,013,213 |
|
May 14, 2026
|
20.320 | 20.580 | 19.700 | 20.240 | 20.240 | 5,957,160 |
|
May 13, 2026
|
20.400 | 20.660 | 19.810 | 20.660 | 20.660 | 5,056,412 |
|
May 12, 2026
|
20.060 | 21.060 | 20.060 | 20.760 | 20.760 | 4,987,209 |
|
May 11, 2026
|
19.680 | 20.380 | 19.550 | 20.000 | 20.000 | 5,046,714 |
|
May 8, 2026
|
19.890 | 19.890 | 18.880 | 19.680 | 19.680 | 5,211,209 |
|
May 7, 2026
|
20.000 | 20.600 | 19.760 | 20.100 | 20.100 | 4,992,729 |
|
May 6, 2026
|
20.020 | 20.240 | 19.590 | 20.000 | 20.000 | 5,084,339 |
|
May 5, 2026
|
20.880 | 20.880 | 19.870 | 20.020 | 20.020 | 5,073,288 |
|
May 4, 2026
|
20.360 | 20.520 | 19.850 | 20.280 | 20.280 | 4,986,124 |
|
Apr 30, 2026
|
19.230 | 20.080 | 19.230 | 19.480 | 19.480 | 5,322,528 |
|
Apr 29, 2026
|
20.500 | 20.680 | 19.340 | 19.640 | 19.640 | 5,762,377 |
|
Apr 28, 2026
|
21.780 | 21.780 | 20.460 | 20.600 | 20.600 | 4,903,075 |
|
Apr 27, 2026
|
20.700 | 22.000 | 20.300 | 21.800 | 21.800 | 5,115,344 |
|
Apr 24, 2026
|
20.480 | 20.480 | 19.010 | 20.220 | 20.220 | 5,106,693 |
|
Apr 23, 2026
|
21.500 | 21.600 | 20.740 | 20.900 | 20.900 | 4,984,787 |
|
Apr 22, 2026
|
20.900 | 21.820 | 20.900 | 21.600 | 21.600 | 4,697,721 |
|
Apr 21, 2026
|
22.000 | 22.000 | 21.320 | 21.740 | 21.740 | 4,672,708 |
|
Apr 20, 2026
|
21.400 | 21.940 | 20.800 | 21.480 | 21.480 | 4,436,991 |
|
Apr 17, 2026
|
21.800 | 21.800 | 20.680 | 20.820 | 20.820 | 4,417,628 |
|
Apr 16, 2026
|
20.760 | 21.700 | 20.760 | 21.560 | 21.560 | 4,410,026 |
|
Apr 15, 2026
|
20.480 | 21.180 | 20.240 | 20.760 | 20.760 | 4,482,371 |
|
Apr 14, 2026
|
20.040 | 20.340 | 19.880 | 20.180 | 20.180 | 4,499,484 |
|
Apr 13, 2026
|
20.920 | 20.920 | 19.430 | 20.080 | 20.080 | 5,139,089 |
|
Apr 10, 2026
|
20.000 | 20.580 | 19.500 | 20.000 | 20.000 | 5,094,873 |
|
Apr 9, 2026
|
21.000 | 21.000 | 20.060 | 20.180 | 20.180 | 4,995,306 |
|
Apr 8, 2026
|
21.000 | 22.180 | 20.420 | 21.400 | 21.400 | 3,936,453 |
|
Apr 2, 2026
|
20.840 | 21.360 | 20.160 | 20.660 | 20.660 | 2,749,247 |
|
Apr 1, 2026
|
21.300 | 21.800 | 20.580 | 20.720 | 20.720 | 4,218,700 |
|
Mar 31, 2026
|
19.000 | 20.420 | 19.000 | 20.220 | 20.220 | 8,525,900 |
|
Mar 30, 2026
|
19.280 | 19.950 | 18.020 | 19.820 | 19.820 | 10,591,700 |
|
Mar 27, 2026
|
19.750 | 19.780 | 19.340 | 19.610 | 19.610 | 1,875,250 |
|
Mar 26, 2026
|
19.770 | 19.770 | 18.770 | 18.840 | 18.840 | 1,216,500 |
|
Mar 25, 2026
|
19.700 | 20.500 | 19.650 | 20.300 | 20.300 | 3,964,952 |
|
Mar 24, 2026
|
17.460 | 18.240 | 17.460 | 18.240 | 18.240 | 1,430,200 |
|
Mar 23, 2026
|
16.130 | 17.480 | 15.910 | 17.410 | 17.410 | 2,503,700 |
|
Mar 20, 2026
|
16.310 | 16.420 | 15.700 | 16.130 | 16.130 | 1,457,500 |
|
Mar 19, 2026
|
16.300 | 16.450 | 16.020 | 16.390 | 16.390 | 1,232,000 |
|
Mar 18, 2026
|
16.950 | 16.980 | 16.560 | 16.730 | 16.730 | 1,459,047 |
|
Mar 17, 2026
|
17.140 | 17.340 | 16.670 | 16.950 | 16.950 | 1,607,780 |
|
Mar 16, 2026
|
17.360 | 17.360 | 16.670 | 17.140 | 17.140 | 2,281,600 |
|
Mar 13, 2026
|
17.800 | 17.840 | 17.320 | 17.360 | 17.360 | 1,933,100 |
|
Mar 12, 2026
|
17.570 | 17.740 | 17.480 | 17.650 | 17.650 | 1,924,200 |
|
Mar 11, 2026
|
17.520 | 17.910 | 17.450 | 17.570 | 17.570 | 2,256,800 |
|
Mar 10, 2026
|
16.420 | 16.640 | 16.100 | 16.400 | 16.400 | 1,259,400 |
|
Mar 9, 2026
|
16.040 | 16.480 | 15.710 | 16.420 | 16.420 | 1,625,000 |
|
Mar 6, 2026
|
17.190 | 17.550 | 17.120 | 17.240 | 17.240 | 451,500 |
|
Mar 5, 2026
|
16.900 | 17.470 | 16.900 | 17.280 | 17.280 | 967,300 |
|
Mar 4, 2026
|
16.620 | 16.660 | 15.980 | 16.280 | 16.280 | 1,187,927 |
|
Mar 3, 2026
|
17.410 | 17.600 | 16.500 | 16.660 | 16.660 | 1,839,900 |
|
Mar 2, 2026
|
17.700 | 18.060 | 17.220 | 17.310 | 17.310 | 2,564,080 |
|
Feb 27, 2026
|
18.990 | 18.990 | 17.870 | 17.870 | 17.870 | 5,842,000 |
|
Feb 26, 2026
|
19.250 | 19.250 | 18.670 | 18.710 | 18.710 | 1,234,122 |
|
Feb 25, 2026
|
19.200 | 19.590 | 18.950 | 19.050 | 19.050 | 1,456,300 |
|
Feb 24, 2026
|
19.250 | 19.350 | 18.870 | 19.160 | 19.160 | 1,187,800 |
|
Feb 23, 2026
|
18.800 | 19.850 | 18.800 | 19.150 | 19.150 | 2,051,200 |
|
Feb 20, 2026
|
19.000 | 19.200 | 18.680 | 18.770 | 18.770 | 1,441,500 |
|
Feb 16, 2026
|
20.060 | 20.060 | 20.060 | 20.060 | 20.060 | - |
|
Feb 13, 2026
|
19.940 | 19.960 | 19.800 | 19.840 | 19.840 | 632,900 |
|
Feb 12, 2026
|
20.160 | 20.740 | 19.850 | 20.260 | 20.260 | 2,140,400 |
|
Feb 11, 2026
|
21.300 | 21.300 | 20.840 | 21.100 | 21.100 | 1,006,500 |
|
Feb 10, 2026
|
20.720 | 21.500 | 20.720 | 21.300 | 21.300 | 618,100 |
|
Feb 9, 2026
|
21.000 | 21.000 | 20.320 | 20.700 | 20.700 | 1,274,200 |
|
Feb 6, 2026
|
19.000 | 19.500 | 19.000 | 19.370 | 19.370 | 1,032,710 |
|
Feb 5, 2026
|
19.500 | 19.740 | 18.800 | 19.360 | 19.360 | 1,936,900 |
|
Feb 4, 2026
|
19.930 | 20.260 | 19.800 | 20.000 | 20.000 | 770,400 |
|
Feb 3, 2026
|
20.760 | 21.500 | 20.400 | 20.400 | 20.400 | 916,135 |
|
Feb 2, 2026
|
21.120 | 21.120 | 20.500 | 20.600 | 20.600 | 656,000 |
|
Jan 30, 2026
|
21.820 | 21.900 | 21.380 | 21.620 | 21.620 | 808,611 |
|
Jan 29, 2026
|
23.000 | 23.000 | 22.380 | 22.740 | 22.740 | 1,220,400 |
|
Jan 28, 2026
|
22.820 | 23.500 | 22.820 | 23.280 | 23.280 | 708,200 |
|
Jan 27, 2026
|
22.740 | 23.000 | 22.520 | 22.800 | 22.800 | 464,500 |
|
Jan 26, 2026
|
23.200 | 23.200 | 22.680 | 22.820 | 22.820 | 898,365 |
|
Jan 23, 2026
|
23.480 | 24.140 | 23.480 | 23.720 | 23.720 | 740,711 |
|
Jan 22, 2026
|
23.000 | 23.400 | 22.500 | 22.780 | 22.780 | 805,000 |
|
Jan 21, 2026
|
22.200 | 22.760 | 22.100 | 22.560 | 22.560 | 921,257 |
|
Jan 20, 2026
|
23.560 | 23.680 | 23.260 | 23.440 | 23.440 | 942,700 |
|
Jan 19, 2026
|
23.640 | 24.040 | 23.020 | 23.760 | 23.760 | 647,400 |
|
Jan 16, 2026
|
23.600 | 24.900 | 23.260 | 23.500 | 23.500 | 1,294,400 |
|
Jan 15, 2026
|
23.380 | 23.800 | 23.140 | 23.580 | 23.580 | 1,213,795 |
|
Jan 14, 2026
|
23.100 | 23.640 | 22.800 | 23.300 | 23.300 | 2,823,048 |
|
Jan 13, 2026
|
25.480 | 25.660 | 24.880 | 25.160 | 25.160 | 850,400 |
|
Jan 12, 2026
|
25.720 | 25.720 | 25.000 | 25.480 | 25.480 | 1,234,429 |
|
Jan 9, 2026
|
25.160 | 25.960 | 25.120 | 25.800 | 25.800 | 1,041,460 |
|
Jan 8, 2026
|
25.780 | 25.780 | 24.860 | 25.080 | 25.080 | 866,700 |
|
Jan 7, 2026
|
25.300 | 25.980 | 25.200 | 25.520 | 25.520 | 1,021,643 |
|
Jan 6, 2026
|
25.120 | 25.680 | 24.960 | 25.260 | 25.260 | 1,152,600 |
|
Jan 5, 2026
|
24.000 | 24.660 | 23.960 | 24.280 | 24.280 | 1,081,300 |
|
Jan 2, 2026
|
22.900 | 23.700 | 22.520 | 23.360 | 23.360 | 717,300 |
|
Dec 31, 2025
|
23.000 | 23.000 | 23.000 | 23.000 | 23.000 | - |
|
Dec 30, 2025
|
22.300 | 23.140 | 22.200 | 22.580 | 22.580 | 816,480 |
|
Dec 29, 2025
|
23.200 | 23.200 | 22.300 | 22.300 | 22.300 | 946,400 |
|
Dec 24, 2025
|
23.620 | 23.620 | 23.620 | 23.620 | 23.620 | - |
|
Dec 23, 2025
|
23.960 | 23.960 | 23.040 | 23.420 | 23.420 | 460,900 |
|
Dec 22, 2025
|
22.860 | 24.040 | 22.860 | 24.000 | 24.000 | 1,344,400 |
|
Dec 19, 2025
|
22.280 | 22.840 | 22.280 | 22.700 | 22.700 | 1,152,500 |
|
Dec 18, 2025
|
22.100 | 22.580 | 22.000 | 22.540 | 22.540 | 898,400 |
|
Dec 17, 2025
|
21.940 | 22.980 | 21.940 | 22.980 | 22.980 | 545,400 |
|
Dec 16, 2025
|
22.080 | 22.100 | 21.660 | 21.920 | 21.920 | 755,700 |
|
Dec 15, 2025
|
22.540 | 22.680 | 22.140 | 22.200 | 22.200 | 443,000 |
|
Dec 12, 2025
|
23.080 | 23.340 | 22.600 | 23.160 | 23.160 | 853,200 |
|
Dec 11, 2025
|
22.920 | 24.040 | 22.900 | 23.940 | 23.940 | 1,523,944 |
|
Dec 10, 2025
|
22.800 | 23.100 | 22.020 | 22.820 | 22.820 | 429,400 |
|
Dec 9, 2025
|
23.860 | 23.900 | 23.000 | 23.720 | 23.720 | 1,017,300 |
|
Dec 8, 2025
|
24.560 | 24.660 | 23.520 | 23.840 | 23.840 | 886,800 |
|
Dec 5, 2025
|
24.000 | 24.760 | 23.960 | 24.720 | 24.720 | 1,318,014 |
|
Dec 4, 2025
|
23.400 | 23.640 | 22.880 | 23.500 | 23.500 | 841,900 |
|
Dec 3, 2025
|
22.220 | 23.540 | 22.220 | 23.120 | 23.120 | 1,820,272 |
|
Dec 2, 2025
|
21.820 | 22.440 | 21.660 | 22.060 | 22.060 | 766,100 |
|
Dec 1, 2025
|
20.800 | 22.220 | 20.800 | 21.740 | 21.740 | 1,745,109 |
|
Nov 28, 2025
|
20.260 | 20.680 | 20.180 | 20.660 | 20.660 | 447,300 |
|
Nov 27, 2025
|
20.400 | 20.960 | 20.100 | 20.260 | 20.260 | 367,000 |
|
Nov 26, 2025
|
20.600 | 20.880 | 19.990 | 20.000 | 20.000 | 448,500 |
|
Nov 25, 2025
|
21.800 | 21.800 | 20.600 | 20.880 | 20.880 | 1,287,200 |
|
Nov 24, 2025
|
18.700 | 21.200 | 18.700 | 20.520 | 20.520 | 3,007,100 |
|
Nov 21, 2025
|
18.950 | 18.950 | 18.530 | 18.700 | 18.700 | 1,842,100 |
|
Nov 20, 2025
|
19.000 | 19.240 | 18.920 | 19.060 | 19.060 | 1,966,100 |
|
Nov 19, 2025
|
18.380 | 18.760 | 18.370 | 18.640 | 18.640 | 832,000 |
|
Nov 18, 2025
|
19.140 | 19.140 | 18.480 | 18.480 | 18.480 | 2,399,500 |
|
Nov 17, 2025
|
19.000 | 20.400 | 18.830 | 19.670 | 19.670 | 3,356,100 |
|
Nov 14, 2025
|
19.460 | 19.870 | 19.010 | 19.800 | 19.800 | 2,600,400 |
|
Nov 13, 2025
|
21.200 | 21.200 | 20.500 | 20.700 | 20.700 | 1,244,780 |
|
Nov 12, 2025
|
21.500 | 21.500 | 20.800 | 21.200 | 21.200 | 1,504,696 |
|
Nov 11, 2025
|
21.160 | 21.600 | 20.860 | 21.600 | 21.600 | 1,865,400 |
|
Nov 10, 2025
|
21.140 | 21.960 | 20.000 | 21.120 | 21.120 | 3,195,700 |
|
Nov 7, 2025
|
23.260 | 23.260 | 21.120 | 21.120 | 21.120 | 4,007,620 |
|
Nov 6, 2025
|
24.980 | 24.980 | 23.000 | 24.400 | 24.400 | 16,900,938 |
