HKSE - Delayed Quote
HKD
Shanghai MicroPort MedBot (Group) Co., Ltd. (2252.HK)
21.180
0.000
(0.00%)
At close: August 31 at 4:08:46 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
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 29, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 28, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 27, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 26, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 23, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 22, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 21, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 20, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 16, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 15, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 14, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 13, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 12, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 9, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 8, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 7, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 6, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 5, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Oct 2, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 30, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 29, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 28, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 25, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 24, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 23, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 22, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 21, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 18, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 17, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 16, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 15, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 14, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 11, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 10, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 9, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 8, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 7, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 4, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 3, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 2, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Sep 1, 2026
|
21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
|
Aug 31, 2026
|
22.000 | 22.000 | 20.520 | 21.180 | 21.180 | 4,634,808 |
|
Aug 28, 2026
|
22.880 | 23.040 | 21.540 | 22.000 | 22.000 | 6,770,789 |
|
Aug 27, 2026
|
22.240 | 23.160 | 21.740 | 22.920 | 22.920 | 5,206,000 |
|
Aug 26, 2026
|
22.900 | 23.280 | 22.320 | 22.340 | 22.340 | 3,014,008 |
|
Aug 25, 2026
|
22.520 | 22.860 | 21.960 | 22.800 | 22.800 | 2,668,414 |
|
Aug 24, 2026
|
23.800 | 23.820 | 22.300 | 22.460 | 22.460 | 5,049,436 |
|
Aug 21, 2026
|
24.000 | 24.460 | 23.420 | 23.760 | 23.760 | 5,809,022 |
|
Aug 20, 2026
|
23.920 | 24.960 | 23.520 | 23.920 | 23.920 | 3,255,852 |
|
Aug 19, 2026
|
24.900 | 24.900 | 23.100 | 23.400 | 23.400 | 4,082,430 |
|
Aug 18, 2026
|
24.500 | 24.940 | 23.720 | 24.820 | 24.820 | 3,915,454 |
|
Aug 17, 2026
|
25.480 | 25.760 | 24.400 | 24.500 | 24.500 | 3,774,103 |
|
Aug 14, 2026
|
25.820 | 25.880 | 24.760 | 25.480 | 25.480 | 4,147,315 |
|
Aug 13, 2026
|
25.860 | 26.680 | 25.360 | 25.820 | 25.820 | 4,750,200 |
|
Aug 12, 2026
|
25.720 | 25.900 | 24.740 | 25.860 | 25.860 | 7,309,724 |
|
Aug 11, 2026
|
23.120 | 25.960 | 23.120 | 25.180 | 25.180 | 12,215,288 |
|
Aug 10, 2026
|
23.520 | 24.060 | 23.140 | 23.360 | 23.360 | 5,291,930 |
|
Aug 7, 2026
|
22.000 | 23.300 | 21.760 | 23.220 | 23.220 | 5,133,767 |
|
Aug 6, 2026
|
22.460 | 22.460 | 21.760 | 22.000 | 22.000 | 2,692,582 |
|
Aug 5, 2026
|
22.400 | 22.760 | 22.220 | 22.460 | 22.460 | 3,520,423 |
|
Aug 4, 2026
|
21.600 | 23.100 | 21.560 | 22.400 | 22.400 | 8,963,542 |
|
Aug 3, 2026
|
20.840 | 21.540 | 20.680 | 21.260 | 21.260 | 3,425,835 |
|
Jul 31, 2026
|
20.740 | 21.220 | 19.810 | 20.820 | 20.820 | 6,215,100 |
|
Jul 30, 2026
|
21.000 | 21.000 | 19.750 | 20.000 | 20.000 | 5,436,045 |
|
Jul 29, 2026
|
20.740 | 21.260 | 20.320 | 20.860 | 20.860 | 3,381,866 |
|
Jul 28, 2026
|
21.480 | 22.000 | 20.360 | 20.640 | 20.640 | 4,028,520 |
|
Jul 27, 2026
|
20.300 | 22.020 | 20.260 | 21.480 | 21.480 | 7,884,000 |
|
Jul 24, 2026
|
21.120 | 21.600 | 19.720 | 20.220 | 20.220 | 10,677,101 |
|
Jul 23, 2026
|
23.800 | 24.560 | 21.080 | 21.080 | 21.080 | 16,345,500 |
|
Jul 22, 2026
|
21.200 | 22.300 | 21.200 | 21.820 | 21.820 | 4,742,200 |
|
Jul 21, 2026
|
21.080 | 21.620 | 20.100 | 21.440 | 21.440 | 4,316,990 |
|
Jul 20, 2026
|
20.200 | 21.200 | 20.000 | 21.080 | 21.080 | 6,123,200 |
|
Jul 17, 2026
|
24.340 | 24.340 | 19.890 | 20.060 | 20.060 | 19,879,041 |
|
Jul 16, 2026
|
24.900 | 25.420 | 24.040 | 24.200 | 24.200 | 3,796,640 |
|
Jul 15, 2026
|
24.200 | 25.460 | 23.220 | 24.460 | 24.460 | 4,321,556 |
|
Jul 14, 2026
|
23.780 | 24.580 | 22.960 | 24.280 | 24.280 | 3,474,135 |
|
Jul 13, 2026
|
25.320 | 25.760 | 23.480 | 23.740 | 23.740 | 4,557,852 |
|
Jul 10, 2026
|
24.800 | 26.120 | 24.240 | 25.320 | 25.320 | 4,999,992 |
|
Jul 9, 2026
|
25.140 | 25.540 | 24.400 | 24.800 | 24.800 | 3,343,587 |
|
Jul 8, 2026
|
24.980 | 25.580 | 24.220 | 24.640 | 24.640 | 4,176,600 |
|
Jul 7, 2026
|
26.000 | 26.700 | 25.020 | 25.240 | 25.240 | 3,088,124 |
|
Jul 6, 2026
|
26.260 | 27.420 | 25.860 | 26.000 | 26.000 | 5,813,560 |
|
Jul 3, 2026
|
23.920 | 27.040 | 23.680 | 27.040 | 27.040 | 11,518,881 |
|
Jul 2, 2026
|
23.720 | 24.200 | 23.140 | 23.300 | 23.300 | 4,957,480 |
|
Jun 30, 2026
|
23.520 | 23.680 | 22.660 | 22.940 | 22.940 | 4,409,287 |
|
Jun 29, 2026
|
22.000 | 24.100 | 21.820 | 23.520 | 23.520 | 6,945,750 |
|
Jun 26, 2026
|
22.700 | 22.700 | 21.540 | 21.800 | 21.800 | 3,113,249 |
|
Jun 25, 2026
|
23.760 | 23.760 | 22.240 | 22.360 | 22.360 | 4,911,495 |
|
Jun 24, 2026
|
23.320 | 24.120 | 23.100 | 23.360 | 23.360 | 3,495,000 |
|
Jun 23, 2026
|
23.300 | 24.360 | 22.800 | 23.320 | 23.320 | 4,683,718 |
|
Jun 22, 2026
|
23.980 | 23.980 | 22.420 | 23.100 | 23.100 | 3,896,094 |
|
Jun 18, 2026
|
24.300 | 24.300 | 22.920 | 23.400 | 23.400 | 5,466,810 |
|
Jun 17, 2026
|
22.200 | 24.860 | 21.360 | 24.240 | 24.240 | 16,246,769 |
|
Jun 16, 2026
|
23.040 | 23.040 | 21.120 | 21.300 | 21.300 | 9,655,956 |
|
Jun 15, 2026
|
24.700 | 25.180 | 23.000 | 23.020 | 23.020 | 6,405,040 |
|
Jun 12, 2026
|
24.480 | 24.960 | 23.940 | 24.460 | 24.460 | 5,968,086 |
|
Jun 11, 2026
|
24.140 | 24.340 | 23.020 | 23.960 | 23.960 | 4,154,225 |
|
Jun 10, 2026
|
24.400 | 25.200 | 22.900 | 24.140 | 24.140 | 5,461,950 |
|
Jun 9, 2026
|
24.700 | 25.460 | 24.200 | 24.680 | 24.680 | 5,430,720 |
|
Jun 8, 2026
|
24.760 | 24.820 | 23.720 | 24.560 | 24.560 | 6,349,104 |
|
Jun 5, 2026
|
24.420 | 25.700 | 24.120 | 25.100 | 25.100 | 6,621,918 |
|
Jun 4, 2026
|
25.080 | 25.780 | 24.280 | 24.420 | 24.420 | 4,465,078 |
|
Jun 3, 2026
|
25.060 | 25.700 | 24.360 | 25.080 | 25.080 | 5,160,125 |
|
Jun 2, 2026
|
24.920 | 25.420 | 24.300 | 25.060 | 25.060 | 2,673,310 |
|
Jun 1, 2026
|
25.480 | 25.740 | 24.880 | 24.920 | 24.920 | 2,529,630 |
|
May 29, 2026
|
25.900 | 25.980 | 24.260 | 25.340 | 25.340 | 7,427,753 |
|
May 28, 2026
|
26.600 | 26.800 | 25.200 | 25.440 | 25.440 | 4,138,774 |
|
May 27, 2026
|
27.900 | 27.920 | 26.280 | 26.600 | 26.600 | 4,916,348 |
|
May 26, 2026
|
27.500 | 28.500 | 26.520 | 27.900 | 27.900 | 6,546,564 |
|
May 22, 2026
|
26.900 | 27.600 | 26.700 | 27.300 | 27.300 | 7,012,800 |
|
May 21, 2026
|
26.100 | 27.300 | 25.660 | 26.280 | 26.280 | 8,556,780 |
|
May 20, 2026
|
25.140 | 25.800 | 24.460 | 25.560 | 25.560 | 4,702,826 |
|
May 19, 2026
|
25.160 | 26.160 | 24.720 | 25.020 | 25.020 | 7,195,704 |
|
May 18, 2026
|
25.400 | 25.700 | 24.640 | 25.120 | 25.120 | 4,150,720 |
|
May 15, 2026
|
26.200 | 26.580 | 25.440 | 25.740 | 25.740 | 3,799,379 |
|
May 14, 2026
|
27.240 | 27.560 | 26.120 | 26.240 | 26.240 | 2,828,588 |
|
May 13, 2026
|
27.800 | 27.980 | 26.500 | 26.820 | 26.820 | 5,304,711 |
|
May 12, 2026
|
29.500 | 29.500 | 27.580 | 27.700 | 27.700 | 3,853,000 |
|
May 11, 2026
|
29.600 | 29.600 | 27.540 | 28.840 | 28.840 | 4,581,613 |
|
May 8, 2026
|
29.720 | 30.760 | 28.740 | 29.020 | 29.020 | 4,099,650 |
|
May 7, 2026
|
29.480 | 29.960 | 28.840 | 29.720 | 29.720 | 4,776,096 |
|
May 6, 2026
|
31.960 | 32.200 | 28.800 | 28.980 | 28.980 | 7,588,596 |
|
May 5, 2026
|
32.580 | 32.580 | 30.860 | 31.660 | 31.660 | 1,081,246 |
|
May 4, 2026
|
31.420 | 33.220 | 31.420 | 32.020 | 32.020 | 1,724,088 |
|
Apr 30, 2026
|
31.060 | 31.920 | 30.660 | 31.020 | 31.020 | 3,122,182 |
|
Apr 29, 2026
|
31.100 | 32.060 | 30.360 | 31.460 | 31.460 | 4,540,394 |
|
Apr 28, 2026
|
31.460 | 32.280 | 30.680 | 30.960 | 30.960 | 3,049,702 |
|
Apr 27, 2026
|
32.520 | 32.780 | 31.260 | 31.380 | 31.380 | 3,829,435 |
|
Apr 24, 2026
|
33.000 | 33.020 | 31.280 | 32.400 | 32.400 | 5,407,894 |
|
Apr 23, 2026
|
33.380 | 33.980 | 32.600 | 33.200 | 33.200 | 4,483,425 |
|
Apr 22, 2026
|
35.300 | 35.300 | 32.300 | 33.300 | 33.300 | 9,300,056 |
|
Apr 21, 2026
|
34.120 | 35.340 | 33.600 | 35.240 | 35.240 | 5,550,151 |
|
Apr 20, 2026
|
34.500 | 34.520 | 33.180 | 34.120 | 34.120 | 7,057,333 |
|
Apr 17, 2026
|
34.680 | 34.960 | 33.120 | 34.140 | 34.140 | 11,053,804 |
|
Apr 16, 2026
|
32.460 | 34.780 | 32.460 | 34.680 | 34.680 | 10,864,875 |
|
Apr 15, 2026
|
30.500 | 32.500 | 30.240 | 32.460 | 32.460 | 11,296,648 |
|
Apr 14, 2026
|
28.400 | 30.420 | 28.120 | 30.300 | 30.300 | 11,216,336 |
|
Apr 13, 2026
|
28.400 | 28.820 | 27.480 | 27.860 | 27.860 | 4,282,388 |
|
Apr 10, 2026
|
27.340 | 28.580 | 27.340 | 28.500 | 28.500 | 4,326,780 |
|
Apr 9, 2026
|
26.800 | 27.760 | 26.740 | 27.340 | 27.340 | 4,596,300 |
|
Apr 8, 2026
|
27.640 | 28.480 | 26.980 | 27.340 | 27.340 | 9,751,013 |
|
Apr 2, 2026
|
27.400 | 27.400 | 25.860 | 26.460 | 26.460 | 6,030,770 |
|
Apr 1, 2026
|
26.200 | 27.860 | 24.520 | 27.460 | 27.460 | 10,013,202 |
|
Mar 31, 2026
|
25.700 | 26.540 | 24.800 | 25.240 | 25.240 | 6,987,450 |
|
Mar 30, 2026
|
25.500 | 25.820 | 24.460 | 25.700 | 25.700 | 5,036,442 |
|
Mar 27, 2026
|
24.920 | 27.500 | 24.920 | 25.740 | 25.740 | 12,236,807 |
|
Mar 26, 2026
|
24.200 | 25.780 | 24.200 | 25.180 | 25.180 | 9,657,090 |
|
Mar 25, 2026
|
23.900 | 25.100 | 23.740 | 24.180 | 24.180 | 5,239,082 |
|
Mar 24, 2026
|
23.180 | 23.820 | 22.240 | 23.600 | 23.600 | 3,772,920 |
|
Mar 23, 2026
|
23.420 | 23.480 | 22.180 | 22.600 | 22.600 | 10,027,000 |
|
Mar 20, 2026
|
25.240 | 25.280 | 23.780 | 24.040 | 24.040 | 5,615,500 |
|
Mar 19, 2026
|
24.920 | 25.240 | 24.300 | 24.500 | 24.500 | 5,029,406 |
|
Mar 18, 2026
|
23.600 | 25.580 | 23.600 | 25.240 | 25.240 | 5,995,100 |
|
Mar 17, 2026
|
24.060 | 24.720 | 23.500 | 23.500 | 23.500 | 4,760,000 |
|
Mar 16, 2026
|
24.360 | 24.360 | 23.140 | 23.960 | 23.960 | 5,157,179 |
|
Mar 13, 2026
|
23.920 | 23.960 | 23.160 | 23.920 | 23.920 | 7,436,130 |
|
Mar 12, 2026
|
24.600 | 24.960 | 23.660 | 24.080 | 24.080 | 4,495,380 |
|
Mar 11, 2026
|
25.560 | 25.760 | 24.800 | 24.820 | 24.820 | 4,721,636 |
|
Mar 10, 2026
|
25.300 | 25.780 | 24.400 | 25.180 | 25.180 | 6,784,660 |
|
Mar 9, 2026
|
24.060 | 24.680 | 23.080 | 24.560 | 24.560 | 11,391,232 |
|
Mar 6, 2026
|
24.660 | 25.680 | 24.340 | 25.500 | 25.500 | 3,880,664 |
|
Mar 5, 2026
|
24.720 | 25.660 | 23.880 | 24.660 | 24.660 | 8,285,142 |
|
Mar 4, 2026
|
23.800 | 24.660 | 22.920 | 23.880 | 23.880 | 6,705,985 |
|
Mar 3, 2026
|
26.400 | 26.500 | 24.160 | 24.280 | 24.280 | 7,733,546 |
|
Mar 2, 2026
|
27.000 | 27.300 | 25.900 | 26.320 | 26.320 | 6,883,300 |
|
Feb 27, 2026
|
27.100 | 28.600 | 26.640 | 27.940 | 27.940 | 8,118,600 |
|
Feb 26, 2026
|
28.620 | 29.000 | 27.100 | 27.260 | 27.260 | 5,407,700 |
|
Feb 25, 2026
|
28.880 | 29.620 | 28.260 | 28.620 | 28.620 | 4,538,489 |
|
Feb 24, 2026
|
29.500 | 29.500 | 28.020 | 28.840 | 28.840 | 8,044,560 |
|
Feb 23, 2026
|
29.760 | 29.980 | 29.160 | 29.940 | 29.940 | 3,140,309 |
|
Feb 20, 2026
|
29.000 | 30.540 | 28.800 | 29.760 | 29.760 | 4,389,779 |
|
Feb 16, 2026
|
28.520 | 28.520 | 28.520 | 28.520 | 28.520 | - |
|
Feb 13, 2026
|
26.800 | 29.280 | 26.320 | 29.000 | 29.000 | 22,616,941 |
|
Feb 12, 2026
|
26.420 | 26.520 | 25.700 | 25.960 | 25.960 | 3,097,015 |
|
Feb 11, 2026
|
26.720 | 27.520 | 26.160 | 26.240 | 26.240 | 5,945,632 |
|
Feb 10, 2026
|
25.400 | 26.800 | 25.380 | 26.240 | 26.240 | 8,068,880 |
|
Feb 9, 2026
|
25.780 | 26.000 | 25.060 | 25.300 | 25.300 | 4,396,540 |
|
Feb 6, 2026
|
24.800 | 25.860 | 24.340 | 25.160 | 25.160 | 4,988,910 |
|
Feb 5, 2026
|
24.660 | 25.480 | 24.660 | 25.360 | 25.360 | 3,641,716 |
|
Feb 4, 2026
|
26.000 | 26.000 | 24.740 | 25.320 | 25.320 | 6,426,960 |
|
Feb 3, 2026
|
26.080 | 26.760 | 25.400 | 26.260 | 26.260 | 6,089,412 |
|
Feb 2, 2026
|
28.220 | 28.220 | 25.840 | 26.000 | 26.000 | 9,181,100 |
|
Jan 30, 2026
|
28.580 | 28.700 | 27.160 | 28.220 | 28.220 | 5,642,588 |
|
Jan 29, 2026
|
28.920 | 29.380 | 28.160 | 28.580 | 28.580 | 5,679,740 |
|
Jan 28, 2026
|
29.400 | 30.620 | 29.040 | 29.420 | 29.420 | 7,460,732 |
|
Jan 27, 2026
|
28.980 | 29.880 | 27.700 | 29.680 | 29.680 | 10,488,210 |
|
Jan 26, 2026
|
30.140 | 30.280 | 28.500 | 29.220 | 29.220 | 10,541,508 |
|
Jan 23, 2026
|
31.200 | 31.480 | 29.340 | 29.800 | 29.800 | 12,721,357 |
|
Jan 22, 2026
|
32.560 | 32.860 | 30.500 | 31.000 | 31.000 | 43,906,653 |
|
Jan 21, 2026
|
27.300 | 31.000 | 27.200 | 30.920 | 30.920 | 23,186,446 |
|
Jan 20, 2026
|
26.700 | 27.300 | 25.840 | 26.360 | 26.360 | 4,220,722 |
|
Jan 19, 2026
|
27.580 | 27.760 | 26.660 | 26.740 | 26.740 | 5,819,524 |
|
Jan 16, 2026
|
27.500 | 28.380 | 27.000 | 27.780 | 27.780 | 6,714,323 |
|
Jan 15, 2026
|
28.480 | 29.220 | 26.900 | 27.400 | 27.400 | 9,277,726 |
|
Jan 14, 2026
|
26.660 | 28.860 | 26.480 | 28.480 | 28.480 | 16,837,037 |
|
Jan 13, 2026
|
27.200 | 27.520 | 25.520 | 26.220 | 26.220 | 9,604,000 |
|
Jan 12, 2026
|
25.900 | 27.160 | 25.900 | 26.800 | 26.800 | 9,606,145 |
|
Jan 9, 2026
|
25.400 | 26.000 | 25.080 | 25.260 | 25.260 | 5,412,750 |
|
Jan 8, 2026
|
25.960 | 26.300 | 25.020 | 25.300 | 25.300 | 4,573,950 |
|
Jan 7, 2026
|
26.220 | 26.460 | 25.460 | 25.680 | 25.680 | 6,187,510 |
|
Jan 6, 2026
|
25.280 | 26.960 | 24.460 | 26.200 | 26.200 | 11,316,120 |
|
Jan 5, 2026
|
25.000 | 25.500 | 24.660 | 24.780 | 24.780 | 8,307,480 |
|
Jan 2, 2026
|
24.300 | 25.080 | 23.800 | 24.440 | 24.440 | 2,846,700 |
|
Dec 31, 2025
|
24.220 | 24.220 | 24.220 | 24.220 | 24.220 | - |
|
Dec 30, 2025
|
26.680 | 27.820 | 26.300 | 26.620 | 26.620 | 11,864,000 |
|
Dec 29, 2025
|
22.620 | 27.800 | 22.380 | 26.680 | 26.680 | 23,669,750 |
|
Dec 24, 2025
|
20.840 | 21.200 | 20.520 | 21.200 | 21.200 | 1,199,057 |
|
Dec 23, 2025
|
21.600 | 21.600 | 20.700 | 20.840 | 20.840 | 1,576,028 |
|
Dec 22, 2025
|
22.060 | 22.080 | 21.000 | 21.260 | 21.260 | 2,891,700 |
|
Dec 19, 2025
|
20.660 | 21.920 | 20.660 | 21.540 | 21.540 | 3,873,659 |
|
Dec 18, 2025
|
20.100 | 21.400 | 19.740 | 20.740 | 20.740 | 3,608,500 |
|
Dec 17, 2025
|
20.200 | 20.300 | 19.640 | 20.100 | 20.100 | 2,272,647 |
|
Dec 16, 2025
|
20.520 | 20.960 | 19.750 | 20.160 | 20.160 | 2,175,214 |
|
Dec 15, 2025
|
21.000 | 21.000 | 19.740 | 20.520 | 20.520 | 2,740,400 |
|
Dec 12, 2025
|
20.780 | 21.220 | 20.100 | 21.120 | 21.120 | 6,716,500 |
|
Dec 11, 2025
|
21.300 | 21.560 | 20.660 | 20.700 | 20.700 | 2,436,500 |
|
Dec 10, 2025
|
21.340 | 21.460 | 20.900 | 21.300 | 21.300 | 3,320,519 |
|
Dec 9, 2025
|
22.680 | 22.680 | 21.260 | 21.400 | 21.400 | 4,282,792 |
|
Dec 8, 2025
|
22.980 | 23.000 | 22.260 | 22.420 | 22.420 | 2,290,529 |
|
Dec 5, 2025
|
23.980 | 24.060 | 22.600 | 22.660 | 22.660 | 3,956,993 |
|
Dec 4, 2025
|
22.760 | 23.980 | 22.760 | 23.880 | 23.880 | 4,409,056 |
|
Dec 3, 2025
|
22.880 | 23.060 | 22.460 | 22.640 | 22.640 | 1,410,541 |
|
Dec 2, 2025
|
23.180 | 23.260 | 22.580 | 22.880 | 22.880 | 1,992,950 |
|
Dec 1, 2025
|
22.680 | 23.260 | 22.320 | 23.080 | 23.080 | 3,020,687 |
|
Nov 28, 2025
|
22.380 | 22.760 | 22.140 | 22.500 | 22.500 | 2,296,400 |
|
Nov 27, 2025
|
21.680 | 22.440 | 21.680 | 22.060 | 22.060 | 1,271,500 |
|
Nov 26, 2025
|
21.620 | 22.300 | 21.600 | 21.820 | 21.820 | 1,316,774 |
|
Nov 25, 2025
|
22.360 | 22.700 | 21.700 | 22.000 | 22.000 | 3,134,050 |
|
Nov 24, 2025
|
21.380 | 21.980 | 20.640 | 21.740 | 21.740 | 3,617,500 |
|
Nov 21, 2025
|
21.980 | 21.980 | 20.740 | 21.200 | 21.200 | 2,834,000 |
|
Nov 20, 2025
|
21.880 | 22.540 | 21.680 | 21.980 | 21.980 | 2,666,111 |
|
Nov 19, 2025
|
22.020 | 22.320 | 21.600 | 21.880 | 21.880 | 1,766,500 |
|
Nov 18, 2025
|
22.680 | 22.900 | 21.700 | 22.020 | 22.020 | 2,570,990 |
|
Nov 17, 2025
|
23.580 | 23.580 | 22.680 | 22.780 | 22.780 | 1,882,072 |
|
Nov 14, 2025
|
24.000 | 24.000 | 23.300 | 23.580 | 23.580 | 3,339,500 |
|
Nov 13, 2025
|
24.500 | 24.620 | 24.000 | 24.420 | 24.420 | 2,272,763 |
|
Nov 12, 2025
|
24.740 | 24.980 | 23.780 | 24.240 | 24.240 | 2,030,832 |
|
Nov 11, 2025
|
25.000 | 25.380 | 24.400 | 24.720 | 24.720 | 1,608,002 |
|
Nov 10, 2025
|
24.500 | 25.080 | 24.380 | 24.720 | 24.720 | 2,584,590 |
|
Nov 7, 2025
|
25.700 | 25.780 | 24.500 | 24.660 | 24.660 | 3,134,289 |
|
Nov 6, 2025
|
25.140 | 26.160 | 24.760 | 26.060 | 26.060 | 2,372,322 |
|
Nov 5, 2025
|
25.020 | 25.460 | 24.180 | 25.380 | 25.380 | 4,972,350 |
|
Nov 4, 2025
|
27.020 | 27.100 | 24.920 | 25.280 | 25.280 | 5,154,236 |
|
Nov 3, 2025
|
27.420 | 27.520 | 26.600 | 27.120 | 27.120 | 2,089,294 |
|
Oct 31, 2025
|
27.800 | 28.280 | 27.200 | 27.420 | 27.420 | 4,003,445 |
|
Oct 30, 2025
|
27.540 | 27.860 | 26.600 | 27.460 | 27.460 | 2,884,500 |
