HKSE - Delayed Quote
HKD
Dekon Food and Agriculture Group (2419.HK)
55.000
+0.800
(+1.48%)
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
|
55.400 | 56.200 | 54.200 | 55.000 | 55.000 | 249,533 |
|
Oct 29, 2026
|
53.750 | 55.750 | 53.250 | 54.200 | 54.200 | 575,077 |
|
Oct 28, 2026
|
53.550 | 55.700 | 53.500 | 54.700 | 54.700 | 1,399,041 |
|
Oct 27, 2026
|
56.150 | 55.600 | 53.250 | 54.750 | 54.750 | 655,451 |
|
Oct 26, 2026
|
56.300 | 56.450 | 53.350 | 55.250 | 55.250 | 775,965 |
|
Oct 23, 2026
|
56.350 | 57.600 | 55.500 | 56.800 | 56.800 | 505,176 |
|
Oct 22, 2026
|
57.000 | 59.450 | 56.400 | 57.300 | 57.300 | 637,536 |
|
Oct 21, 2026
|
55.850 | 59.450 | 55.550 | 58.150 | 58.150 | 1,277,083 |
|
Oct 20, 2026
|
55.000 | 61.750 | 54.800 | 55.850 | 55.850 | 976,767 |
|
Oct 16, 2026
|
54.300 | 54.800 | 51.450 | 54.200 | 54.200 | 385,428 |
|
Oct 15, 2026
|
54.400 | 54.350 | 51.000 | 52.500 | 52.500 | 369,879 |
|
Oct 14, 2026
|
54.200 | 54.500 | 52.850 | 52.900 | 52.900 | 388,156 |
|
Oct 13, 2026
|
52.900 | 53.400 | 50.900 | 52.600 | 52.600 | 1,120,278 |
|
Oct 12, 2026
|
54.600 | 55.800 | 53.300 | 53.450 | 53.450 | 599,408 |
|
Oct 9, 2026
|
55.000 | 55.600 | 53.150 | 54.850 | 54.850 | 386,523 |
|
Oct 8, 2026
|
56.350 | 57.500 | 53.100 | 53.600 | 53.600 | 956,115 |
|
Oct 7, 2026
|
56.850 | 59.250 | 55.500 | 56.600 | 56.600 | 109,705 |
|
Oct 6, 2026
|
56.100 | 57.100 | 56.000 | 57.100 | 57.100 | 104,124 |
|
Oct 5, 2026
|
54.250 | 56.400 | 54.250 | 56.400 | 56.400 | 1,047,454 |
|
Oct 2, 2026
|
58.050 | 58.550 | 55.600 | 56.250 | 56.250 | 142,569 |
|
Sep 30, 2026
|
59.400 | 59.400 | 57.800 | 58.300 | 58.300 | 522,920 |
|
Sep 29, 2026
|
57.600 | 60.250 | 57.600 | 58.400 | 58.400 | 520,618 |
|
Sep 28, 2026
|
55.100 | 57.950 | 54.550 | 57.850 | 57.850 | 494,718 |
|
Sep 25, 2026
|
56.050 | 57.550 | 54.700 | 55.350 | 55.350 | 55,503 |
|
Sep 24, 2026
|
56.150 | 56.950 | 55.700 | 56.400 | 56.400 | 396,989 |
|
Sep 23, 2026
|
56.250 | 56.900 | 55.700 | 56.400 | 56.400 | 214,072 |
|
Sep 22, 2026
|
58.250 | 59.250 | 56.200 | 56.500 | 56.500 | 706,220 |
|
Sep 21, 2026
|
58.000 | 59.800 | 56.900 | 58.500 | 58.500 | 567,600 |
|
Sep 18, 2026
|
56.700 | 58.800 | 56.400 | 58.450 | 58.450 | 350,100 |
|
Sep 17, 2026
|
56.000 | 57.750 | 55.700 | 56.950 | 56.950 | 232,300 |
|
Sep 16, 2026
|
55.500 | 58.200 | 55.500 | 56.250 | 56.250 | 759,800 |
|
Sep 15, 2026
|
58.300 | 59.750 | 57.250 | 57.800 | 57.800 | 546,600 |
|
Sep 14, 2026
|
59.600 | 60.950 | 57.900 | 58.600 | 58.600 | 671,900 |
|
Sep 11, 2026
|
59.900 | 59.900 | 57.800 | 59.900 | 59.900 | 331,800 |
|
Sep 10, 2026
|
60.150 | 61.350 | 57.200 | 58.950 | 58.950 | 2,967,900 |
|
Sep 9, 2026
|
61.750 | 62.150 | 59.550 | 60.450 | 60.450 | 1,045,200 |
|
Sep 8, 2026
|
61.200 | 61.550 | 59.550 | 60.700 | 60.700 | 978,700 |
|
Sep 7, 2026
|
60.950 | 62.850 | 59.900 | 61.000 | 61.000 | 1,629,700 |
|
Sep 4, 2026
|
58.050 | 63.200 | 57.550 | 62.000 | 62.000 | 2,645,600 |
|
Sep 3, 2026
|
57.650 | 59.700 | 57.650 | 59.250 | 59.250 | 742,300 |
|
Sep 2, 2026
|
56.050 | 59.500 | 56.050 | 58.900 | 58.900 | 907,100 |
|
Sep 1, 2026
|
55.650 | 59.450 | 55.650 | 57.450 | 57.450 | 1,549,100 |
|
Aug 31, 2026
|
58.250 | 61.200 | 54.150 | 54.150 | 54.150 | 2,719,954 |
|
Aug 28, 2026
|
54.500 | 58.100 | 53.000 | 57.650 | 57.650 | 1,403,898 |
|
Aug 27, 2026
|
53.250 | 54.500 | 51.200 | 53.900 | 53.900 | 819,700 |
|
Aug 26, 2026
|
51.700 | 52.550 | 51.150 | 51.600 | 51.600 | 274,900 |
|
Aug 25, 2026
|
51.350 | 52.850 | 51.050 | 52.000 | 52.000 | 299,000 |
|
Aug 24, 2026
|
51.600 | 52.400 | 50.450 | 51.000 | 51.000 | 671,200 |
|
Aug 21, 2026
|
53.150 | 54.950 | 51.750 | 52.000 | 52.000 | 491,900 |
|
Aug 20, 2026
|
50.600 | 54.800 | 50.600 | 53.950 | 53.950 | 460,400 |
|
Aug 19, 2026
|
52.800 | 53.850 | 51.850 | 53.050 | 53.050 | 471,746 |
|
Aug 18, 2026
|
51.100 | 55.400 | 51.000 | 53.000 | 53.000 | 969,500 |
|
Aug 17, 2026
|
52.250 | 54.000 | 50.750 | 51.100 | 51.100 | 975,517 |
|
Aug 14, 2026
|
52.500 | 53.900 | 51.650 | 53.600 | 53.600 | 446,200 |
|
Aug 13, 2026
|
55.400 | 55.550 | 51.950 | 52.500 | 52.500 | 323,626 |
|
Aug 12, 2026
|
53.400 | 54.700 | 52.800 | 53.550 | 53.550 | 401,700 |
|
Aug 11, 2026
|
53.750 | 54.950 | 52.750 | 54.400 | 54.400 | 475,931 |
|
Aug 10, 2026
|
52.450 | 54.100 | 52.200 | 53.750 | 53.750 | 721,900 |
|
Aug 7, 2026
|
49.780 | 51.200 | 49.300 | 51.000 | 51.000 | 366,000 |
|
Aug 6, 2026
|
51.350 | 53.950 | 49.700 | 50.400 | 50.400 | 876,300 |
|
Aug 5, 2026
|
50.200 | 53.000 | 48.620 | 52.300 | 52.300 | 1,029,700 |
|
Aug 4, 2026
|
50.600 | 50.600 | 48.000 | 50.000 | 50.000 | 824,400 |
|
Aug 3, 2026
|
51.050 | 52.150 | 50.000 | 50.250 | 50.250 | 588,800 |
|
Jul 31, 2026
|
51.450 | 51.900 | 49.640 | 50.800 | 50.800 | 692,140 |
|
Jul 30, 2026
|
53.300 | 54.800 | 50.800 | 51.550 | 51.550 | 724,800 |
|
Jul 29, 2026
|
52.750 | 56.700 | 52.750 | 53.400 | 53.400 | 1,068,800 |
|
Jul 28, 2026
|
51.050 | 53.400 | 49.880 | 52.750 | 52.750 | 462,300 |
|
Jul 27, 2026
|
49.920 | 53.700 | 49.920 | 50.650 | 50.650 | 423,700 |
|
Jul 24, 2026
|
50.500 | 51.500 | 49.200 | 51.500 | 51.500 | 591,900 |
|
Jul 23, 2026
|
52.750 | 52.750 | 49.100 | 50.500 | 50.500 | 335,400 |
|
Jul 22, 2026
|
48.160 | 51.200 | 48.160 | 51.000 | 51.000 | 332,000 |
|
Jul 21, 2026
|
55.850 | 53.950 | 50.150 | 50.300 | 50.300 | 676,200 |
|
Jul 20, 2026
|
53.600 | 53.600 | 50.500 | 52.650 | 52.650 | 764,700 |
|
Jul 17, 2026
|
55.900 | 55.900 | 51.250 | 51.650 | 51.650 | 637,500 |
|
Jul 16, 2026
|
51.300 | 55.750 | 50.600 | 54.500 | 54.500 | 1,755,990 |
|
Jul 15, 2026
|
50.000 | 51.850 | 48.080 | 51.050 | 51.050 | 986,500 |
|
Jul 14, 2026
|
50.450 | 50.450 | 47.800 | 49.220 | 49.220 | 435,924 |
|
Jul 13, 2026
|
49.520 | 51.350 | 48.260 | 49.700 | 49.700 | 521,900 |
|
Jul 10, 2026
|
46.120 | 49.740 | 46.120 | 49.520 | 49.520 | 718,900 |
|
Jul 9, 2026
|
47.400 | 49.520 | 45.620 | 46.680 | 46.680 | 386,700 |
|
Jul 8, 2026
|
48.720 | 50.750 | 46.400 | 47.400 | 47.400 | 750,933 |
|
Jul 7, 2026
|
51.750 | 52.650 | 45.340 | 48.800 | 48.800 | 1,086,700 |
|
Jul 6, 2026
|
49.480 | 51.300 | 46.760 | 50.300 | 50.300 | 1,899,000 |
|
Jul 3, 2026
|
47.760 | 49.480 | 46.720 | 47.460 | 47.460 | 1,255,778 |
|
Jul 2, 2026
|
43.200 | 47.860 | 43.200 | 46.820 | 46.820 | 3,177,368 |
|
Jun 30, 2026
|
41.360 | 42.340 | 40.220 | 41.080 | 41.080 | 997,117 |
|
Jun 29, 2026
|
41.000 | 42.840 | 38.780 | 41.360 | 41.360 | 1,446,510 |
|
Jun 26, 2026
|
39.800 | 41.300 | 37.760 | 39.580 | 39.580 | 3,905,800 |
|
Jun 25, 2026
|
43.220 | 43.220 | 38.920 | 39.340 | 39.340 | 2,847,700 |
|
Jun 24, 2026
|
45.060 | 45.500 | 42.000 | 43.020 | 43.020 | 1,010,668 |
|
Jun 23, 2026
|
43.980 | 45.100 | 43.700 | 45.000 | 45.000 | 903,000 |
|
Jun 22, 2026
|
42.600 | 44.160 | 41.260 | 43.760 | 43.760 | 1,274,298 |
|
Jun 18, 2026
|
46.040 | 46.040 | 42.300 | 42.480 | 42.480 | 2,441,600 |
|
Jun 17, 2026
|
47.400 | 47.400 | 44.900 | 45.960 | 45.960 | 858,300 |
|
Jun 16, 2026
|
48.740 | 48.740 | 46.500 | 47.300 | 47.300 | 313,500 |
|
Jun 15, 2026
|
51.850 | 52.100 | 48.160 | 48.460 | 48.460 | 917,900 |
|
Jun 12, 2026
|
49.660 | 51.050 | 48.600 | 50.300 | 50.300 | 689,100 |
|
Jun 11, 2026
|
49.720 | 49.800 | 47.040 | 49.260 | 49.260 | 441,300 |
|
Jun 10, 2026
|
47.040 | 52.950 | 46.060 | 49.720 | 49.720 | 1,531,500 |
|
Jun 9, 2026
|
45.800 | 47.880 | 44.240 | 47.700 | 47.700 | 1,197,000 |
|
Jun 8, 2026
|
50.450 | 50.450 | 45.340 | 45.840 | 45.840 | 1,452,400 |
|
Jun 5, 2026
|
50.250 | 52.350 | 49.800 | 50.450 | 50.450 | 632,700 |
|
Jun 4, 2026
|
52.050 | 52.700 | 50.150 | 51.500 | 51.500 | 523,200 |
|
Jun 3, 2026
|
55.200 | 55.200 | 50.500 | 52.050 | 52.050 | 1,023,600 |
|
Jun 2, 2026
|
55.750 | 55.750 | 53.500 | 54.900 | 54.900 | 513,000 |
|
Jun 1, 2026
|
53.000 | 56.600 | 52.500 | 55.450 | 55.450 | 844,116 |
|
May 29, 2026
|
52.100 | 53.400 | 51.250 | 52.750 | 52.750 | 794,400 |
|
May 28, 2026
|
51.150 | 52.100 | 49.500 | 52.100 | 52.100 | 1,164,200 |
|
May 27, 2026
|
52.250 | 52.250 | 49.460 | 50.950 | 50.950 | 1,684,176 |
|
May 26, 2026
|
53.100 | 53.550 | 51.900 | 52.250 | 52.250 | 945,726 |
|
May 22, 2026
|
55.450 | 55.450 | 51.500 | 53.100 | 53.100 | 1,346,892 |
|
May 21, 2026
|
55.950 | 56.950 | 53.250 | 53.650 | 53.650 | 611,500 |
|
May 20, 2026
|
57.150 | 57.150 | 54.400 | 55.600 | 55.600 | 922,000 |
|
May 19, 2026
|
57.100 | 58.400 | 54.650 | 57.000 | 57.000 | 897,373 |
|
May 18, 2026
|
62.650 | 62.650 | 56.800 | 57.100 | 57.100 | 1,441,800 |
|
May 15, 2026
|
63.400 | 63.400 | 61.600 | 62.400 | 62.400 | 335,600 |
|
May 14, 2026
|
61.850 | 63.200 | 61.100 | 62.300 | 62.300 | 585,200 |
|
May 13, 2026
|
63.900 | 63.900 | 61.850 | 62.250 | 62.250 | 826,000 |
|
May 12, 2026
|
64.050 | 64.500 | 61.700 | 63.850 | 63.850 | 1,743,000 |
|
May 11, 2026
|
67.050 | 67.050 | 63.050 | 63.650 | 63.650 | 1,395,044 |
|
May 8, 2026
|
67.000 | 67.700 | 65.000 | 66.300 | 66.300 | 616,500 |
|
May 7, 2026
|
67.550 | 68.900 | 66.250 | 68.100 | 68.100 | 678,100 |
|
May 6, 2026
|
67.850 | 68.600 | 66.000 | 67.500 | 67.500 | 1,254,100 |
|
May 5, 2026
|
67.750 | 67.850 | 65.500 | 67.850 | 67.850 | 133,266 |
|
May 4, 2026
|
66.950 | 67.950 | 65.900 | 67.550 | 67.550 | 104,200 |
|
Apr 30, 2026
|
67.700 | 69.850 | 65.950 | 66.850 | 66.850 | 836,200 |
|
Apr 29, 2026
|
66.600 | 69.200 | 66.650 | 67.700 | 67.700 | 898,960 |
|
Apr 28, 2026
|
64.700 | 66.700 | 63.800 | 65.850 | 65.850 | 789,910 |
|
Apr 27, 2026
|
64.000 | 64.600 | 61.900 | 64.200 | 64.200 | 1,190,100 |
|
Apr 24, 2026
|
64.800 | 65.400 | 64.150 | 64.750 | 64.750 | 284,100 |
|
Apr 23, 2026
|
67.200 | 67.200 | 65.000 | 65.200 | 65.200 | 530,000 |
|
Apr 22, 2026
|
67.800 | 69.100 | 65.900 | 66.200 | 66.200 | 897,800 |
|
Apr 21, 2026
|
66.850 | 68.300 | 66.000 | 67.800 | 67.800 | 417,600 |
|
Apr 20, 2026
|
70.000 | 70.000 | 66.550 | 67.200 | 67.200 | 1,295,900 |
|
Apr 17, 2026
|
72.450 | 72.450 | 68.100 | 68.750 | 68.750 | 1,327,600 |
|
Apr 16, 2026
|
74.500 | 74.500 | 71.750 | 72.450 | 72.450 | 868,100 |
|
Apr 15, 2026
|
74.800 | 79.250 | 70.350 | 73.200 | 73.200 | 1,697,987 |
|
Apr 14, 2026
|
69.750 | 75.300 | 68.200 | 74.150 | 74.150 | 1,781,500 |
|
Apr 13, 2026
|
67.500 | 70.950 | 66.550 | 69.750 | 69.750 | 1,835,500 |
|
Apr 10, 2026
|
66.900 | 67.500 | 65.350 | 66.900 | 66.900 | 798,722 |
|
Apr 9, 2026
|
67.600 | 68.850 | 66.050 | 66.900 | 66.900 | 857,856 |
|
Apr 8, 2026
|
67.000 | 69.950 | 66.150 | 68.000 | 68.000 | 790,754 |
|
Apr 2, 2026
|
63.100 | 67.350 | 62.950 | 66.350 | 66.350 | 1,903,200 |
|
Apr 1, 2026
|
65.150 | 65.450 | 61.500 | 62.600 | 62.600 | 1,939,700 |
|
Mar 31, 2026
|
63.650 | 66.000 | 62.250 | 64.950 | 64.950 | 1,392,012 |
|
Mar 30, 2026
|
66.000 | 67.400 | 62.950 | 65.150 | 65.150 | 1,312,600 |
|
Mar 27, 2026
|
66.700 | 69.650 | 66.000 | 66.400 | 66.400 | 1,556,200 |
|
Mar 26, 2026
|
67.150 | 67.300 | 63.000 | 66.750 | 66.750 | 2,507,300 |
|
Mar 25, 2026
|
67.400 | 69.800 | 65.500 | 67.150 | 67.150 | 1,841,500 |
|
Mar 24, 2026
|
71.700 | 76.450 | 62.800 | 67.200 | 67.200 | 4,057,600 |
|
Mar 23, 2026
|
77.300 | 77.450 | 71.100 | 71.800 | 71.800 | 1,786,400 |
|
Mar 20, 2026
|
77.200 | 82.200 | 77.050 | 78.900 | 78.900 | 1,230,406 |
|
Mar 19, 2026
|
77.700 | 78.850 | 75.300 | 77.200 | 77.200 | 953,306 |
|
Mar 18, 2026
|
83.250 | 83.250 | 76.950 | 77.700 | 77.700 | 1,721,000 |
|
Mar 17, 2026
|
85.000 | 86.800 | 82.100 | 83.250 | 83.250 | 1,376,398 |
|
Mar 16, 2026
|
77.850 | 87.000 | 77.850 | 85.000 | 85.000 | 2,312,300 |
|
Mar 13, 2026
|
79.800 | 83.700 | 77.800 | 80.900 | 80.900 | 1,835,470 |
|
Mar 12, 2026
|
75.000 | 79.050 | 75.000 | 78.200 | 78.200 | 1,846,700 |
|
Mar 11, 2026
|
73.200 | 76.800 | 71.900 | 75.200 | 75.200 | 661,400 |
|
Mar 10, 2026
|
76.000 | 76.000 | 72.650 | 73.250 | 73.250 | 1,120,596 |
|
Mar 9, 2026
|
71.450 | 77.500 | 70.950 | 76.000 | 76.000 | 3,246,400 |
|
Mar 6, 2026
|
68.150 | 72.950 | 67.550 | 71.450 | 71.450 | 751,000 |
|
Mar 5, 2026
|
71.400 | 71.900 | 68.050 | 68.050 | 68.050 | 654,200 |
|
Mar 4, 2026
|
70.500 | 71.900 | 68.300 | 71.100 | 71.100 | 861,900 |
|
Mar 3, 2026
|
72.900 | 72.900 | 70.450 | 70.500 | 70.500 | 369,434 |
|
Mar 2, 2026
|
72.550 | 72.700 | 70.450 | 71.250 | 71.250 | 236,741 |
|
Feb 27, 2026
|
73.450 | 73.450 | 70.500 | 72.950 | 72.950 | 478,041 |
|
Feb 26, 2026
|
72.250 | 73.950 | 70.550 | 72.100 | 72.100 | 2,826,200 |
|
Feb 25, 2026
|
70.100 | 73.450 | 70.100 | 71.250 | 71.250 | 223,600 |
|
Feb 24, 2026
|
69.250 | 72.950 | 68.700 | 72.550 | 72.550 | 350,722 |
|
Feb 23, 2026
|
69.200 | 70.200 | 68.700 | 69.400 | 69.400 | 70,600 |
|
Feb 20, 2026
|
72.000 | 74.950 | 68.100 | 69.150 | 69.150 | 169,220 |
|
Feb 16, 2026
|
71.950 | 71.950 | 71.950 | 71.950 | 71.950 | - |
|
Feb 13, 2026
|
73.000 | 73.000 | 71.950 | 72.000 | 72.000 | 107,400 |
|
Feb 12, 2026
|
72.000 | 73.300 | 70.650 | 73.000 | 73.000 | 437,044 |
|
Feb 11, 2026
|
70.950 | 72.200 | 69.800 | 71.950 | 71.950 | 614,800 |
|
Feb 10, 2026
|
71.750 | 72.700 | 70.100 | 71.050 | 71.050 | 496,700 |
|
Feb 9, 2026
|
71.000 | 72.950 | 71.000 | 71.750 | 71.750 | 253,600 |
|
Feb 6, 2026
|
71.100 | 72.900 | 70.300 | 72.300 | 72.300 | 625,000 |
|
Feb 5, 2026
|
77.000 | 77.000 | 70.500 | 71.300 | 71.300 | 2,105,300 |
|
Feb 4, 2026
|
71.600 | 77.500 | 70.900 | 77.000 | 77.000 | 1,989,240 |
|
Feb 3, 2026
|
70.000 | 71.700 | 68.300 | 71.450 | 71.450 | 884,300 |
|
Feb 2, 2026
|
70.350 | 71.700 | 68.200 | 69.800 | 69.800 | 746,800 |
|
Jan 30, 2026
|
70.350 | 72.250 | 69.300 | 70.400 | 70.400 | 794,700 |
|
Jan 29, 2026
|
69.050 | 70.350 | 68.450 | 70.350 | 70.350 | 666,300 |
|
Jan 28, 2026
|
69.500 | 69.500 | 67.450 | 69.050 | 69.050 | 578,844 |
|
Jan 27, 2026
|
70.350 | 70.900 | 67.350 | 68.900 | 68.900 | 973,500 |
|
Jan 26, 2026
|
70.000 | 70.400 | 68.650 | 70.300 | 70.300 | 413,700 |
|
Jan 23, 2026
|
69.300 | 70.300 | 68.300 | 70.000 | 70.000 | 508,900 |
|
Jan 22, 2026
|
71.600 | 71.600 | 68.450 | 69.850 | 69.850 | 393,900 |
|
Jan 21, 2026
|
70.200 | 70.950 | 67.050 | 70.550 | 70.550 | 961,100 |
|
Jan 20, 2026
|
68.350 | 70.450 | 67.850 | 70.150 | 70.150 | 1,133,842 |
|
Jan 19, 2026
|
65.600 | 68.300 | 65.050 | 68.300 | 68.300 | 946,219 |
|
Jan 16, 2026
|
70.000 | 70.400 | 63.650 | 65.600 | 65.600 | 2,676,700 |
|
Jan 15, 2026
|
69.250 | 70.200 | 68.350 | 69.750 | 69.750 | 326,700 |
|
Jan 14, 2026
|
71.500 | 71.500 | 68.350 | 69.000 | 69.000 | 695,176 |
|
Jan 13, 2026
|
70.050 | 71.950 | 68.800 | 70.050 | 70.050 | 576,000 |
|
Jan 12, 2026
|
69.200 | 70.000 | 67.400 | 69.700 | 69.700 | 870,200 |
|
Jan 9, 2026
|
66.650 | 69.850 | 66.050 | 69.100 | 69.100 | 878,300 |
|
Jan 8, 2026
|
68.300 | 68.750 | 66.400 | 66.650 | 66.650 | 657,300 |
|
Jan 7, 2026
|
70.300 | 70.300 | 67.500 | 68.150 | 68.150 | 424,000 |
|
Jan 6, 2026
|
69.000 | 70.500 | 67.150 | 69.000 | 69.000 | 837,020 |
|
Jan 5, 2026
|
69.450 | 70.650 | 68.700 | 68.950 | 68.950 | 417,400 |
|
Jan 2, 2026
|
70.150 | 72.100 | 67.800 | 69.300 | 69.300 | 264,900 |
|
Dec 31, 2025
|
70.150 | 70.150 | 70.150 | 70.150 | 70.150 | - |
|
Dec 30, 2025
|
69.450 | 72.500 | 67.700 | 71.550 | 71.550 | 882,216 |
|
Dec 29, 2025
|
70.100 | 70.800 | 67.350 | 69.450 | 69.450 | 803,412 |
|
Dec 24, 2025
|
69.800 | 69.800 | 69.800 | 69.800 | 69.800 | - |
|
Dec 23, 2025
|
73.300 | 74.950 | 71.550 | 72.650 | 72.650 | 374,700 |
|
Dec 22, 2025
|
75.900 | 75.900 | 73.750 | 74.450 | 74.450 | 454,410 |
|
Dec 19, 2025
|
72.400 | 75.450 | 72.000 | 75.000 | 75.000 | 973,000 |
|
Dec 18, 2025
|
71.450 | 72.400 | 70.200 | 72.400 | 72.400 | 209,200 |
|
Dec 17, 2025
|
73.500 | 73.500 | 70.050 | 71.500 | 71.500 | 533,000 |
|
Dec 16, 2025
|
73.050 | 73.700 | 71.200 | 72.000 | 72.000 | 244,972 |
|
Dec 15, 2025
|
70.700 | 73.750 | 70.500 | 73.000 | 73.000 | 365,000 |
|
Dec 12, 2025
|
71.800 | 72.150 | 70.250 | 70.500 | 70.500 | 324,600 |
|
Dec 11, 2025
|
72.750 | 73.700 | 70.600 | 71.800 | 71.800 | 321,500 |
|
Dec 10, 2025
|
69.700 | 73.600 | 69.300 | 72.850 | 72.850 | 882,200 |
|
Dec 9, 2025
|
72.800 | 73.350 | 69.000 | 69.400 | 69.400 | 403,022 |
|
Dec 8, 2025
|
72.500 | 74.450 | 71.450 | 72.450 | 72.450 | 451,844 |
|
Dec 5, 2025
|
74.700 | 75.900 | 72.600 | 72.850 | 72.850 | 333,500 |
|
Dec 4, 2025
|
74.050 | 74.750 | 72.950 | 74.350 | 74.350 | 311,100 |
|
Dec 3, 2025
|
75.900 | 76.200 | 73.200 | 74.000 | 74.000 | 267,880 |
|
Dec 2, 2025
|
72.400 | 74.650 | 71.150 | 74.550 | 74.550 | 455,400 |
|
Dec 1, 2025
|
75.650 | 77.000 | 72.000 | 72.400 | 72.400 | 522,700 |
|
Nov 28, 2025
|
74.750 | 76.000 | 73.850 | 75.200 | 75.200 | 437,481 |
|
Nov 27, 2025
|
71.600 | 74.800 | 71.600 | 74.650 | 74.650 | 333,900 |
|
Nov 26, 2025
|
75.500 | 75.800 | 71.900 | 72.750 | 72.750 | 1,019,600 |
|
Nov 25, 2025
|
76.150 | 77.300 | 73.550 | 75.150 | 75.150 | 1,409,500 |
|
Nov 24, 2025
|
73.000 | 78.000 | 73.150 | 76.150 | 76.150 | 1,151,900 |
|
Nov 21, 2025
|
72.650 | 75.200 | 71.400 | 73.000 | 73.000 | 459,974 |
|
Nov 20, 2025
|
76.650 | 75.600 | 73.000 | 73.750 | 73.750 | 508,200 |
|
Nov 19, 2025
|
73.050 | 75.800 | 73.050 | 74.750 | 74.750 | 1,622,000 |
|
Nov 18, 2025
|
72.850 | 74.350 | 72.150 | 73.050 | 73.050 | 350,000 |
|
Nov 17, 2025
|
72.750 | 74.500 | 72.000 | 73.000 | 73.000 | 349,000 |
|
Nov 14, 2025
|
70.250 | 73.500 | 70.250 | 72.750 | 72.750 | 388,378 |
|
Nov 13, 2025
|
69.850 | 72.600 | 70.050 | 71.600 | 71.600 | 313,000 |
|
Nov 12, 2025
|
73.400 | 76.000 | 70.500 | 71.250 | 71.250 | 1,468,022 |
|
Nov 11, 2025
|
70.050 | 72.800 | 68.800 | 72.400 | 72.400 | 963,400 |
|
Nov 10, 2025
|
66.800 | 70.800 | 66.550 | 70.400 | 70.400 | 1,153,221 |
|
Nov 7, 2025
|
67.100 | 69.550 | 66.250 | 66.550 | 66.550 | 1,248,800 |
|
Nov 6, 2025
|
67.400 | 68.250 | 66.000 | 67.850 | 67.850 | 985,279 |
|
Nov 5, 2025
|
67.600 | 69.600 | 66.400 | 67.850 | 67.850 | 539,500 |
|
Nov 4, 2025
|
70.600 | 72.450 | 67.850 | 68.850 | 68.850 | 448,000 |
|
Nov 3, 2025
|
70.050 | 72.950 | 70.050 | 71.850 | 71.850 | 328,600 |
|
Oct 31, 2025
|
71.300 | 72.000 | 69.700 | 70.600 | 70.600 | 832,322 |
|
Oct 30, 2025
|
72.150 | 72.750 | 69.150 | 71.300 | 71.300 | 537,700 |
