HKSE - Delayed Quote
HKD
Semiconductor Manufacturing International Corporation (0981.HK)
42.980
-1.980
(-4.40%)
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
|
43.500 | 44.280 | 42.260 | 42.980 | 42.980 | 122,503,515 |
|
Oct 29, 2026
|
47.360 | 47.380 | 44.600 | 44.960 | 44.960 | 93,278,234 |
|
Oct 28, 2026
|
46.400 | 48.140 | 46.300 | 47.800 | 47.800 | 81,778,989 |
|
Oct 27, 2026
|
47.000 | 47.440 | 45.000 | 45.340 | 45.340 | 47,937,196 |
|
Oct 26, 2026
|
47.400 | 47.400 | 44.840 | 45.920 | 45.920 | 65,158,773 |
|
Oct 23, 2026
|
45.800 | 47.680 | 44.100 | 47.060 | 47.060 | 120,704,540 |
|
Oct 22, 2026
|
49.980 | 50.050 | 46.640 | 46.840 | 46.840 | 101,152,670 |
|
Oct 21, 2026
|
52.000 | 52.300 | 49.820 | 49.960 | 49.960 | 50,720,548 |
|
Oct 20, 2026
|
51.000 | 52.850 | 50.600 | 51.200 | 51.200 | 57,860,269 |
|
Oct 16, 2026
|
52.850 | 53.150 | 51.800 | 52.400 | 52.400 | 34,388,353 |
|
Oct 15, 2026
|
52.500 | 52.900 | 51.050 | 52.150 | 52.150 | 87,882,509 |
|
Oct 14, 2026
|
55.400 | 56.300 | 53.750 | 54.300 | 54.300 | 53,012,425 |
|
Oct 13, 2026
|
55.150 | 56.000 | 53.600 | 55.550 | 55.550 | 64,669,722 |
|
Oct 12, 2026
|
57.700 | 57.700 | 55.600 | 56.200 | 56.200 | 43,193,047 |
|
Oct 9, 2026
|
56.300 | 58.150 | 55.200 | 57.650 | 57.650 | 63,468,569 |
|
Oct 8, 2026
|
60.400 | 60.850 | 56.600 | 56.800 | 56.800 | 77,622,263 |
|
Oct 7, 2026
|
61.550 | 61.550 | 60.300 | 60.900 | 60.900 | 8,372,511 |
|
Oct 6, 2026
|
61.900 | 62.350 | 61.300 | 61.550 | 61.550 | 5,648,342 |
|
Oct 5, 2026
|
60.250 | 62.150 | 59.650 | 61.300 | 61.300 | 16,698,178 |
|
Oct 2, 2026
|
60.300 | 60.650 | 59.350 | 60.250 | 60.250 | 15,858,457 |
|
Sep 30, 2026
|
61.000 | 61.600 | 59.050 | 60.650 | 60.650 | 55,132,048 |
|
Sep 29, 2026
|
61.000 | 61.400 | 60.000 | 61.050 | 61.050 | 42,915,525 |
|
Sep 28, 2026
|
63.250 | 63.700 | 60.750 | 61.050 | 61.050 | 54,437,100 |
|
Sep 25, 2026
|
63.700 | 63.700 | 62.350 | 63.350 | 63.350 | 10,856,414 |
|
Sep 24, 2026
|
63.550 | 63.800 | 62.500 | 63.800 | 63.800 | 30,909,076 |
|
Sep 23, 2026
|
64.850 | 64.850 | 63.600 | 63.800 | 63.800 | 24,588,370 |
|
Sep 22, 2026
|
67.000 | 67.300 | 63.800 | 64.300 | 64.300 | 53,930,890 |
|
Sep 21, 2026
|
65.050 | 66.600 | 64.500 | 65.600 | 65.600 | 36,861,516 |
|
Sep 18, 2026
|
63.950 | 65.500 | 62.750 | 65.150 | 65.150 | 72,927,685 |
|
Sep 17, 2026
|
62.750 | 63.600 | 61.550 | 62.400 | 62.400 | 33,287,998 |
|
Sep 16, 2026
|
61.450 | 63.950 | 60.750 | 63.650 | 63.650 | 57,375,226 |
|
Sep 15, 2026
|
61.300 | 62.850 | 60.550 | 60.750 | 60.750 | 37,725,627 |
|
Sep 14, 2026
|
61.950 | 62.300 | 60.950 | 61.300 | 61.300 | 49,639,101 |
|
Sep 11, 2026
|
62.600 | 63.500 | 61.500 | 63.150 | 63.150 | 42,953,970 |
|
Sep 10, 2026
|
64.300 | 64.700 | 63.000 | 63.450 | 63.450 | 54,397,287 |
|
Sep 9, 2026
|
65.950 | 66.450 | 64.600 | 65.000 | 65.000 | 40,250,604 |
|
Sep 8, 2026
|
68.150 | 68.450 | 64.950 | 65.350 | 65.350 | 74,893,984 |
|
Sep 7, 2026
|
67.850 | 69.300 | 67.450 | 68.300 | 68.300 | 56,877,350 |
|
Sep 4, 2026
|
69.000 | 69.300 | 66.000 | 67.200 | 67.200 | 84,932,765 |
|
Sep 3, 2026
|
69.000 | 69.200 | 67.100 | 68.050 | 68.050 | 31,739,622 |
|
Sep 2, 2026
|
68.050 | 68.650 | 66.750 | 68.250 | 68.250 | 37,991,615 |
|
Sep 1, 2026
|
69.900 | 70.650 | 68.550 | 68.850 | 68.850 | 29,611,213 |
|
Aug 31, 2026
|
69.000 | 71.350 | 67.750 | 70.750 | 70.750 | 42,704,651 |
|
Aug 28, 2026
|
71.600 | 72.900 | 69.850 | 70.150 | 70.150 | 38,194,303 |
|
Aug 27, 2026
|
71.000 | 72.250 | 70.300 | 71.300 | 71.300 | 45,895,527 |
|
Aug 26, 2026
|
68.150 | 71.500 | 68.150 | 69.700 | 69.700 | 67,433,794 |
|
Aug 25, 2026
|
66.750 | 68.200 | 65.550 | 67.850 | 67.850 | 59,743,673 |
|
Aug 24, 2026
|
72.450 | 72.450 | 66.300 | 66.750 | 66.750 | 127,672,431 |
|
Aug 21, 2026
|
72.200 | 73.900 | 71.650 | 72.500 | 72.500 | 38,617,319 |
|
Aug 20, 2026
|
73.700 | 74.500 | 71.500 | 72.100 | 72.100 | 57,616,924 |
|
Aug 19, 2026
|
73.500 | 74.900 | 70.250 | 73.000 | 73.000 | 139,632,626 |
|
Aug 18, 2026
|
75.300 | 77.750 | 73.600 | 75.850 | 75.850 | 111,652,601 |
|
Aug 17, 2026
|
71.300 | 76.600 | 71.200 | 75.150 | 75.150 | 137,337,142 |
|
Aug 14, 2026
|
70.750 | 72.350 | 68.800 | 70.800 | 70.800 | 170,311,814 |
|
Aug 13, 2026
|
68.300 | 70.300 | 67.400 | 67.550 | 67.550 | 90,173,791 |
|
Aug 12, 2026
|
65.650 | 68.500 | 65.350 | 67.400 | 67.400 | 66,915,912 |
|
Aug 11, 2026
|
65.750 | 67.050 | 65.050 | 65.300 | 65.300 | 38,174,544 |
|
Aug 10, 2026
|
67.800 | 67.850 | 65.100 | 66.200 | 66.200 | 50,125,070 |
|
Aug 7, 2026
|
65.800 | 67.400 | 64.750 | 66.900 | 66.900 | 79,420,452 |
|
Aug 6, 2026
|
66.150 | 67.100 | 64.200 | 65.350 | 65.350 | 90,801,605 |
|
Aug 5, 2026
|
66.000 | 69.050 | 65.500 | 68.000 | 68.000 | 97,601,659 |
|
Aug 4, 2026
|
62.800 | 65.900 | 62.450 | 65.300 | 65.300 | 100,800,218 |
|
Aug 3, 2026
|
63.100 | 63.800 | 61.300 | 62.200 | 62.200 | 82,857,600 |
|
Jul 31, 2026
|
67.000 | 67.500 | 62.750 | 63.250 | 63.250 | 147,608,901 |
|
Jul 30, 2026
|
66.100 | 67.450 | 61.800 | 62.000 | 62.000 | 154,530,837 |
|
Jul 29, 2026
|
69.450 | 70.450 | 63.550 | 67.200 | 67.200 | 153,916,014 |
|
Jul 28, 2026
|
70.100 | 73.600 | 68.000 | 69.100 | 69.100 | 116,060,992 |
|
Jul 27, 2026
|
71.000 | 72.100 | 68.050 | 70.650 | 70.650 | 76,674,251 |
|
Jul 24, 2026
|
69.800 | 73.500 | 69.300 | 71.350 | 71.350 | 82,123,139 |
|
Jul 23, 2026
|
74.000 | 74.300 | 69.850 | 70.750 | 70.750 | 92,847,666 |
|
Jul 22, 2026
|
76.800 | 77.800 | 72.300 | 72.900 | 72.900 | 128,747,322 |
|
Jul 21, 2026
|
71.850 | 77.000 | 69.500 | 75.500 | 75.500 | 180,893,898 |
|
Jul 20, 2026
|
69.650 | 72.000 | 68.500 | 69.750 | 69.750 | 102,646,432 |
|
Jul 17, 2026
|
74.000 | 75.200 | 66.250 | 67.700 | 67.700 | 246,991,170 |
|
Jul 16, 2026
|
74.450 | 79.300 | 73.500 | 75.200 | 75.200 | 102,067,653 |
|
Jul 15, 2026
|
80.300 | 80.850 | 75.350 | 76.300 | 76.300 | 83,362,955 |
|
Jul 14, 2026
|
78.600 | 79.950 | 73.600 | 78.350 | 78.350 | 133,218,700 |
|
Jul 13, 2026
|
80.050 | 84.800 | 76.650 | 78.350 | 78.350 | 145,387,430 |
|
Jul 10, 2026
|
84.950 | 87.600 | 78.750 | 79.650 | 79.650 | 168,361,707 |
|
Jul 9, 2026
|
77.600 | 85.800 | 76.650 | 83.550 | 83.550 | 227,477,167 |
|
Jul 8, 2026
|
73.800 | 79.500 | 72.550 | 75.800 | 75.800 | 153,702,147 |
|
Jul 7, 2026
|
75.100 | 76.650 | 72.150 | 73.450 | 73.450 | 128,600,557 |
|
Jul 6, 2026
|
79.850 | 80.500 | 72.500 | 75.750 | 75.750 | 159,214,979 |
|
Jul 3, 2026
|
80.000 | 81.450 | 76.450 | 77.600 | 77.600 | 124,053,283 |
|
Jul 2, 2026
|
84.100 | 84.200 | 78.550 | 80.400 | 80.400 | 178,219,425 |
|
Jun 30, 2026
|
84.600 | 91.550 | 84.250 | 89.400 | 89.400 | 176,623,921 |
|
Jun 29, 2026
|
79.550 | 85.800 | 79.350 | 84.800 | 84.800 | 124,513,219 |
|
Jun 26, 2026
|
84.500 | 85.250 | 79.050 | 80.000 | 80.000 | 142,920,129 |
|
Jun 25, 2026
|
87.400 | 88.700 | 83.800 | 86.000 | 86.000 | 127,969,567 |
|
Jun 24, 2026
|
77.600 | 86.450 | 77.600 | 84.800 | 84.800 | 218,098,916 |
|
Jun 23, 2026
|
79.200 | 84.100 | 76.500 | 77.850 | 77.850 | 182,963,530 |
|
Jun 22, 2026
|
78.800 | 82.400 | 77.150 | 78.900 | 78.900 | 171,994,651 |
|
Jun 18, 2026
|
76.100 | 79.450 | 73.750 | 76.500 | 76.500 | 203,554,119 |
|
Jun 17, 2026
|
73.000 | 76.500 | 72.400 | 75.750 | 75.750 | 97,501,973 |
|
Jun 16, 2026
|
77.450 | 77.950 | 72.950 | 74.000 | 74.000 | 74,473,870 |
|
Jun 15, 2026
|
74.000 | 76.950 | 72.650 | 76.650 | 76.650 | 99,265,387 |
|
Jun 12, 2026
|
75.550 | 77.000 | 71.300 | 71.650 | 71.650 | 101,440,814 |
|
Jun 11, 2026
|
72.300 | 73.550 | 70.500 | 73.300 | 73.300 | 80,335,506 |
|
Jun 10, 2026
|
74.050 | 77.800 | 71.050 | 72.350 | 72.350 | 108,384,523 |
|
Jun 9, 2026
|
73.000 | 76.800 | 71.600 | 75.000 | 75.000 | 96,331,167 |
|
Jun 8, 2026
|
73.000 | 76.100 | 71.150 | 72.550 | 72.550 | 140,624,827 |
|
Jun 5, 2026
|
80.800 | 81.450 | 75.350 | 75.650 | 75.650 | 192,990,499 |
|
Jun 4, 2026
|
81.650 | 84.750 | 80.000 | 81.500 | 81.500 | 100,629,284 |
|
Jun 3, 2026
|
83.050 | 85.800 | 81.900 | 82.950 | 82.950 | 111,192,799 |
|
Jun 2, 2026
|
79.850 | 83.400 | 79.150 | 81.950 | 81.950 | 104,037,549 |
|
Jun 1, 2026
|
81.300 | 84.300 | 78.550 | 79.450 | 79.450 | 140,374,235 |
|
May 29, 2026
|
88.500 | 89.650 | 80.800 | 81.600 | 81.600 | 214,921,589 |
|
May 28, 2026
|
84.950 | 92.500 | 84.300 | 88.250 | 88.250 | 264,369,889 |
|
May 27, 2026
|
86.000 | 89.450 | 83.150 | 85.200 | 85.200 | 192,709,679 |
|
May 26, 2026
|
91.800 | 93.000 | 84.100 | 84.400 | 84.400 | 371,835,947 |
|
May 22, 2026
|
76.850 | 80.100 | 73.600 | 79.850 | 79.850 | 212,610,930 |
|
May 21, 2026
|
78.000 | 79.400 | 73.500 | 74.200 | 74.200 | 179,007,685 |
|
May 20, 2026
|
68.050 | 77.450 | 67.600 | 75.150 | 75.150 | 258,516,139 |
|
May 19, 2026
|
67.950 | 69.400 | 65.200 | 68.500 | 68.500 | 119,791,532 |
|
May 18, 2026
|
70.550 | 72.650 | 67.600 | 68.700 | 68.700 | 118,961,756 |
|
May 15, 2026
|
73.900 | 76.650 | 70.750 | 71.150 | 71.150 | 156,841,011 |
|
May 14, 2026
|
75.300 | 76.100 | 71.500 | 71.500 | 71.500 | 98,394,521 |
|
May 13, 2026
|
74.350 | 75.200 | 72.100 | 74.150 | 74.150 | 86,814,246 |
|
May 12, 2026
|
77.950 | 78.000 | 73.400 | 76.600 | 76.600 | 99,822,983 |
|
May 11, 2026
|
75.650 | 77.850 | 75.550 | 76.600 | 76.600 | 110,370,158 |
|
May 8, 2026
|
74.850 | 75.300 | 72.500 | 73.350 | 73.350 | 106,496,499 |
|
May 7, 2026
|
76.550 | 79.400 | 74.350 | 76.750 | 76.750 | 145,130,185 |
|
May 6, 2026
|
73.750 | 79.400 | 73.600 | 74.850 | 74.850 | 216,090,246 |
|
May 5, 2026
|
71.300 | 71.900 | 70.100 | 70.800 | 70.800 | 17,343,650 |
|
May 4, 2026
|
72.000 | 74.650 | 72.000 | 72.150 | 72.150 | 39,679,795 |
|
Apr 30, 2026
|
66.350 | 71.700 | 66.000 | 70.900 | 70.900 | 168,177,459 |
|
Apr 29, 2026
|
65.650 | 66.250 | 64.100 | 65.800 | 65.800 | 65,251,961 |
|
Apr 28, 2026
|
68.700 | 68.900 | 65.300 | 66.050 | 66.050 | 95,445,464 |
|
Apr 27, 2026
|
67.200 | 69.950 | 66.550 | 68.250 | 68.250 | 174,513,759 |
|
Apr 24, 2026
|
57.700 | 65.300 | 57.650 | 64.300 | 64.300 | 197,782,770 |
|
Apr 23, 2026
|
59.900 | 60.450 | 57.700 | 58.450 | 58.450 | 53,658,696 |
|
Apr 22, 2026
|
59.600 | 60.150 | 58.450 | 59.300 | 59.300 | 59,394,935 |
|
Apr 21, 2026
|
60.300 | 60.400 | 59.300 | 60.100 | 60.100 | 35,219,004 |
|
Apr 20, 2026
|
60.000 | 60.950 | 58.800 | 59.800 | 59.800 | 56,745,504 |
|
Apr 17, 2026
|
60.000 | 60.450 | 58.650 | 59.350 | 59.350 | 43,292,976 |
|
Apr 16, 2026
|
59.300 | 60.150 | 58.750 | 59.950 | 59.950 | 48,238,382 |
|
Apr 15, 2026
|
59.700 | 60.450 | 58.650 | 59.300 | 59.300 | 68,304,303 |
|
Apr 14, 2026
|
58.900 | 58.900 | 57.150 | 57.950 | 57.950 | 41,751,669 |
|
Apr 13, 2026
|
57.400 | 58.200 | 56.600 | 57.150 | 57.150 | 41,213,698 |
|
Apr 10, 2026
|
57.000 | 59.600 | 56.900 | 58.250 | 58.250 | 104,483,042 |
|
Apr 9, 2026
|
55.650 | 57.000 | 54.500 | 55.700 | 55.700 | 51,135,459 |
|
Apr 8, 2026
|
54.800 | 57.150 | 53.950 | 56.150 | 56.150 | 120,792,522 |
|
Apr 2, 2026
|
52.850 | 52.850 | 50.050 | 51.000 | 51.000 | 65,408,563 |
|
Apr 1, 2026
|
52.750 | 53.650 | 51.900 | 52.850 | 52.850 | 62,707,381 |
|
Mar 31, 2026
|
50.800 | 52.900 | 50.000 | 50.700 | 50.700 | 49,238,685 |
|
Mar 30, 2026
|
50.500 | 51.700 | 49.320 | 51.400 | 51.400 | 79,858,927 |
|
Mar 27, 2026
|
52.100 | 53.450 | 51.800 | 52.500 | 52.500 | 55,576,934 |
|
Mar 26, 2026
|
56.000 | 56.100 | 52.900 | 53.150 | 53.150 | 67,639,023 |
|
Mar 25, 2026
|
55.600 | 57.700 | 55.600 | 56.500 | 56.500 | 55,556,759 |
|
Mar 24, 2026
|
55.050 | 55.200 | 53.100 | 55.200 | 55.200 | 62,381,777 |
|
Mar 23, 2026
|
55.000 | 55.950 | 52.800 | 54.150 | 54.150 | 107,629,358 |
|
Mar 20, 2026
|
59.750 | 60.450 | 56.300 | 56.900 | 56.900 | 86,432,962 |
|
Mar 19, 2026
|
60.500 | 61.100 | 59.250 | 59.750 | 59.750 | 68,178,947 |
|
Mar 18, 2026
|
62.300 | 62.700 | 61.100 | 61.700 | 61.700 | 38,618,450 |
|
Mar 17, 2026
|
63.150 | 63.350 | 61.100 | 61.850 | 61.850 | 44,776,126 |
|
Mar 16, 2026
|
61.850 | 64.150 | 60.500 | 62.500 | 62.500 | 53,596,361 |
|
Mar 13, 2026
|
62.600 | 62.900 | 61.300 | 62.200 | 62.200 | 40,672,853 |
|
Mar 12, 2026
|
63.100 | 65.600 | 62.400 | 63.100 | 63.100 | 41,020,368 |
|
Mar 11, 2026
|
64.500 | 65.400 | 63.350 | 63.750 | 63.750 | 39,428,906 |
|
Mar 10, 2026
|
62.350 | 64.200 | 61.800 | 64.200 | 64.200 | 58,878,832 |
|
Mar 9, 2026
|
58.800 | 61.300 | 58.300 | 60.850 | 60.850 | 69,946,059 |
|
Mar 6, 2026
|
61.650 | 63.600 | 61.100 | 61.800 | 61.800 | 70,796,224 |
|
Mar 5, 2026
|
63.000 | 63.550 | 61.250 | 61.500 | 61.500 | 50,672,825 |
|
Mar 4, 2026
|
61.000 | 63.200 | 60.700 | 61.250 | 61.250 | 60,414,856 |
|
Mar 3, 2026
|
65.250 | 65.500 | 61.000 | 62.550 | 62.550 | 85,167,593 |
|
Mar 2, 2026
|
66.600 | 67.600 | 64.550 | 64.600 | 64.600 | 91,011,720 |
|
Feb 27, 2026
|
67.600 | 69.000 | 66.450 | 68.000 | 68.000 | 36,167,811 |
|
Feb 26, 2026
|
70.650 | 70.650 | 67.600 | 67.600 | 67.600 | 56,464,703 |
|
Feb 25, 2026
|
70.550 | 71.000 | 69.800 | 69.850 | 69.850 | 43,679,241 |
|
Feb 24, 2026
|
69.900 | 70.800 | 68.600 | 69.400 | 69.400 | 51,793,107 |
|
Feb 23, 2026
|
68.400 | 71.750 | 68.400 | 71.100 | 71.100 | 23,965,395 |
|
Feb 20, 2026
|
69.900 | 70.450 | 67.700 | 67.700 | 67.700 | 13,802,979 |
|
Feb 16, 2026
|
70.400 | 70.400 | 70.400 | 70.400 | 70.400 | - |
|
Feb 13, 2026
|
69.100 | 71.400 | 68.650 | 70.350 | 70.350 | 49,969,181 |
|
Feb 12, 2026
|
70.800 | 71.000 | 69.350 | 69.800 | 69.800 | 40,928,219 |
|
Feb 11, 2026
|
69.850 | 70.000 | 68.250 | 70.000 | 70.000 | 88,262,555 |
|
Feb 10, 2026
|
71.200 | 71.950 | 70.150 | 71.550 | 71.550 | 45,008,675 |
|
Feb 9, 2026
|
69.600 | 71.750 | 69.000 | 70.350 | 70.350 | 54,489,471 |
|
Feb 6, 2026
|
66.000 | 69.050 | 65.750 | 67.600 | 67.600 | 53,161,260 |
|
Feb 5, 2026
|
67.200 | 67.800 | 65.500 | 67.450 | 67.450 | 75,575,663 |
|
Feb 4, 2026
|
69.800 | 69.850 | 67.800 | 68.750 | 68.750 | 69,297,925 |
|
Feb 3, 2026
|
73.200 | 73.700 | 69.350 | 70.450 | 70.450 | 92,793,142 |
|
Feb 2, 2026
|
75.000 | 75.000 | 70.850 | 72.200 | 72.200 | 97,837,858 |
|
Jan 30, 2026
|
76.000 | 77.000 | 74.500 | 75.400 | 75.400 | 52,788,932 |
|
Jan 29, 2026
|
79.700 | 79.800 | 75.850 | 77.250 | 77.250 | 74,734,384 |
|
Jan 28, 2026
|
77.200 | 79.900 | 77.150 | 79.300 | 79.300 | 98,301,722 |
|
Jan 27, 2026
|
75.500 | 77.150 | 73.950 | 76.600 | 76.600 | 60,791,315 |
|
Jan 26, 2026
|
77.400 | 77.450 | 74.700 | 75.550 | 75.550 | 53,747,542 |
|
Jan 23, 2026
|
78.500 | 78.550 | 76.850 | 78.100 | 78.100 | 36,489,263 |
|
Jan 22, 2026
|
78.500 | 79.450 | 76.400 | 77.850 | 77.850 | 50,921,076 |
|
Jan 21, 2026
|
73.450 | 77.750 | 73.350 | 77.250 | 77.250 | 75,590,192 |
|
Jan 20, 2026
|
77.400 | 77.600 | 73.750 | 74.500 | 74.500 | 65,838,024 |
|
Jan 19, 2026
|
79.200 | 80.100 | 77.000 | 77.000 | 77.000 | 52,927,092 |
|
Jan 16, 2026
|
78.800 | 79.700 | 77.600 | 79.200 | 79.200 | 88,248,919 |
|
Jan 15, 2026
|
75.500 | 78.400 | 74.950 | 77.350 | 77.350 | 72,736,228 |
|
Jan 14, 2026
|
74.600 | 76.450 | 74.150 | 75.950 | 75.950 | 80,458,547 |
|
Jan 13, 2026
|
75.200 | 76.150 | 73.250 | 74.450 | 74.450 | 69,713,451 |
|
Jan 12, 2026
|
74.500 | 75.500 | 73.350 | 75.300 | 75.300 | 64,618,788 |
|
Jan 9, 2026
|
75.500 | 76.250 | 73.500 | 74.400 | 74.400 | 71,074,224 |
|
Jan 8, 2026
|
74.600 | 77.450 | 74.100 | 74.950 | 74.950 | 92,810,803 |
|
Jan 7, 2026
|
76.400 | 76.700 | 73.700 | 74.700 | 74.700 | 98,807,996 |
|
Jan 6, 2026
|
77.000 | 78.900 | 75.400 | 75.600 | 75.600 | 100,574,288 |
|
Jan 5, 2026
|
75.800 | 78.300 | 75.050 | 76.500 | 76.500 | 129,977,658 |
|
Jan 2, 2026
|
71.450 | 75.400 | 70.800 | 75.100 | 75.100 | 40,669,802 |
|
Dec 31, 2025
|
71.350 | 71.350 | 71.350 | 71.350 | 71.350 | - |
|
Dec 30, 2025
|
71.500 | 73.150 | 70.450 | 72.500 | 72.500 | 93,554,254 |
|
Dec 29, 2025
|
71.500 | 73.700 | 69.550 | 69.550 | 69.550 | 77,352,135 |
|
Dec 24, 2025
|
70.950 | 70.950 | 70.950 | 70.950 | 70.950 | - |
|
Dec 23, 2025
|
69.500 | 70.350 | 68.300 | 68.900 | 68.900 | 49,966,498 |
|
Dec 22, 2025
|
66.000 | 70.450 | 65.950 | 68.900 | 68.900 | 91,315,684 |
|
Dec 19, 2025
|
65.450 | 66.150 | 64.800 | 65.050 | 65.050 | 39,163,474 |
|
Dec 18, 2025
|
64.000 | 65.600 | 63.650 | 64.700 | 64.700 | 39,415,584 |
|
Dec 17, 2025
|
63.050 | 65.200 | 63.050 | 64.750 | 64.750 | 40,298,935 |
|
Dec 16, 2025
|
64.500 | 65.150 | 62.000 | 63.450 | 63.450 | 64,784,997 |
|
Dec 15, 2025
|
68.000 | 68.000 | 64.450 | 64.700 | 64.700 | 67,089,126 |
|
Dec 12, 2025
|
67.600 | 68.650 | 65.350 | 67.700 | 67.700 | 59,855,565 |
|
Dec 11, 2025
|
69.000 | 69.250 | 66.550 | 67.150 | 67.150 | 49,462,751 |
|
Dec 10, 2025
|
69.300 | 69.350 | 67.200 | 68.700 | 68.700 | 44,357,583 |
|
Dec 9, 2025
|
70.600 | 71.000 | 68.450 | 68.850 | 68.850 | 66,229,434 |
|
Dec 8, 2025
|
70.200 | 72.900 | 70.150 | 71.800 | 71.800 | 69,233,641 |
|
Dec 5, 2025
|
69.750 | 70.900 | 68.550 | 69.750 | 69.750 | 45,551,129 |
|
Dec 4, 2025
|
67.300 | 70.250 | 66.550 | 69.800 | 69.800 | 50,376,074 |
|
Dec 3, 2025
|
68.150 | 69.250 | 66.850 | 67.200 | 67.200 | 35,626,389 |
|
Dec 2, 2025
|
69.350 | 69.650 | 68.050 | 68.650 | 68.650 | 23,942,332 |
|
Dec 1, 2025
|
68.900 | 69.950 | 67.850 | 69.450 | 69.450 | 36,618,423 |
|
Nov 28, 2025
|
69.600 | 69.600 | 67.900 | 68.800 | 68.800 | 34,635,482 |
|
Nov 27, 2025
|
69.150 | 71.800 | 68.150 | 68.350 | 68.350 | 67,041,842 |
|
Nov 26, 2025
|
67.800 | 69.950 | 66.900 | 68.850 | 68.850 | 48,414,677 |
|
Nov 25, 2025
|
68.900 | 70.250 | 66.900 | 67.950 | 67.950 | 77,251,132 |
|
Nov 24, 2025
|
69.050 | 69.550 | 63.700 | 68.050 | 68.050 | 146,771,590 |
|
Nov 21, 2025
|
71.100 | 71.950 | 68.600 | 68.800 | 68.800 | 107,859,632 |
|
Nov 20, 2025
|
74.600 | 75.250 | 72.300 | 73.500 | 73.500 | 59,009,341 |
|
Nov 19, 2025
|
74.600 | 74.750 | 72.050 | 73.000 | 73.000 | 49,252,284 |
|
Nov 18, 2025
|
72.650 | 75.650 | 72.200 | 74.000 | 74.000 | 69,119,836 |
|
Nov 17, 2025
|
73.800 | 75.650 | 72.800 | 72.950 | 72.950 | 60,837,818 |
|
Nov 14, 2025
|
74.250 | 77.250 | 73.200 | 73.500 | 73.500 | 93,053,916 |
|
Nov 13, 2025
|
72.850 | 75.600 | 71.700 | 75.600 | 75.600 | 88,521,178 |
|
Nov 12, 2025
|
72.500 | 73.550 | 70.700 | 73.250 | 73.250 | 66,485,006 |
|
Nov 11, 2025
|
75.450 | 75.600 | 71.550 | 72.650 | 72.650 | 70,851,474 |
|
Nov 10, 2025
|
76.000 | 76.700 | 72.500 | 74.700 | 74.700 | 74,373,722 |
|
Nov 7, 2025
|
75.750 | 77.950 | 74.700 | 75.450 | 75.450 | 58,051,968 |
|
Nov 6, 2025
|
73.550 | 77.750 | 72.850 | 76.950 | 76.950 | 118,576,840 |
|
Nov 5, 2025
|
70.000 | 72.350 | 69.350 | 71.700 | 71.700 | 76,003,489 |
|
Nov 4, 2025
|
73.600 | 75.450 | 71.650 | 71.850 | 71.850 | 74,920,975 |
|
Nov 3, 2025
|
74.200 | 75.200 | 71.300 | 72.850 | 72.850 | 95,882,523 |
|
Oct 31, 2025
|
79.200 | 79.200 | 74.600 | 75.000 | 75.000 | 108,145,564 |
|
Oct 30, 2025
|
81.950 | 82.400 | 77.300 | 79.200 | 79.200 | 141,883,664 |
