HKSE - Delayed Quote
HKD
InnoScience (Suzhou) Technology Holding Co., Ltd. (2577.HK)
27.400
-2.100
(-7.12%)
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
|
28.440 | 28.900 | 27.200 | 27.400 | 27.400 | 5,233,531 |
|
Oct 29, 2026
|
30.680 | 30.720 | 29.420 | 29.500 | 29.500 | 2,833,023 |
|
Oct 28, 2026
|
30.180 | 31.120 | 30.020 | 30.920 | 30.920 | 3,568,089 |
|
Oct 27, 2026
|
30.680 | 30.920 | 29.120 | 29.480 | 29.480 | 3,558,800 |
|
Oct 26, 2026
|
31.880 | 31.880 | 29.340 | 29.980 | 29.980 | 4,739,913 |
|
Oct 23, 2026
|
30.700 | 31.720 | 29.140 | 31.640 | 31.640 | 5,623,838 |
|
Oct 22, 2026
|
33.880 | 33.880 | 30.720 | 30.820 | 30.820 | 4,586,815 |
|
Oct 21, 2026
|
33.760 | 34.440 | 33.160 | 33.400 | 33.400 | 2,994,415 |
|
Oct 20, 2026
|
32.580 | 33.860 | 32.480 | 33.080 | 33.080 | 3,922,262 |
|
Oct 16, 2026
|
32.880 | 33.600 | 32.000 | 32.580 | 32.580 | 4,045,374 |
|
Oct 15, 2026
|
31.700 | 32.180 | 31.160 | 31.700 | 31.700 | 5,805,596 |
|
Oct 14, 2026
|
34.640 | 35.700 | 32.980 | 33.160 | 33.160 | 4,854,408 |
|
Oct 13, 2026
|
34.800 | 35.100 | 33.660 | 34.540 | 34.540 | 5,790,249 |
|
Oct 12, 2026
|
37.000 | 37.020 | 35.220 | 35.620 | 35.620 | 4,186,322 |
|
Oct 9, 2026
|
37.280 | 37.280 | 35.620 | 36.740 | 36.740 | 5,844,100 |
|
Oct 8, 2026
|
38.720 | 39.660 | 37.080 | 37.200 | 37.200 | 7,005,957 |
|
Oct 7, 2026
|
39.560 | 39.560 | 37.700 | 38.020 | 38.020 | 813,232 |
|
Oct 6, 2026
|
39.320 | 39.660 | 38.820 | 39.500 | 39.500 | 919,103 |
|
Oct 5, 2026
|
38.720 | 39.800 | 38.720 | 39.320 | 39.320 | 2,010,200 |
|
Oct 2, 2026
|
39.420 | 39.580 | 38.440 | 38.720 | 38.720 | 1,007,400 |
|
Sep 30, 2026
|
38.500 | 39.580 | 38.060 | 39.380 | 39.380 | 3,574,500 |
|
Sep 29, 2026
|
37.220 | 38.480 | 36.900 | 38.220 | 38.220 | 4,112,877 |
|
Sep 28, 2026
|
39.400 | 39.420 | 36.940 | 37.360 | 37.360 | 5,486,508 |
|
Sep 25, 2026
|
39.780 | 39.820 | 38.540 | 39.420 | 39.420 | 2,115,700 |
|
Sep 24, 2026
|
42.000 | 42.360 | 39.580 | 39.780 | 39.780 | 8,326,699 |
|
Sep 23, 2026
|
43.780 | 44.020 | 42.600 | 42.700 | 42.700 | 3,475,862 |
|
Sep 22, 2026
|
45.900 | 46.160 | 42.900 | 43.220 | 43.220 | 4,256,780 |
|
Sep 21, 2026
|
45.000 | 45.160 | 42.980 | 44.880 | 44.880 | 3,095,194 |
|
Sep 18, 2026
|
42.220 | 44.220 | 42.220 | 44.200 | 44.200 | 5,979,600 |
|
Sep 17, 2026
|
42.080 | 42.080 | 40.900 | 41.400 | 41.400 | 2,172,700 |
|
Sep 16, 2026
|
40.920 | 42.900 | 40.600 | 42.340 | 42.340 | 3,508,516 |
|
Sep 15, 2026
|
40.960 | 41.800 | 40.280 | 40.480 | 40.480 | 1,990,561 |
|
Sep 14, 2026
|
41.700 | 41.720 | 40.600 | 40.680 | 40.680 | 2,258,903 |
|
Sep 11, 2026
|
43.100 | 43.100 | 41.060 | 42.100 | 42.100 | 4,289,624 |
|
Sep 10, 2026
|
44.880 | 44.900 | 43.500 | 43.780 | 43.780 | 2,920,700 |
|
Sep 9, 2026
|
43.780 | 46.280 | 43.640 | 44.940 | 44.940 | 4,850,900 |
|
Sep 8, 2026
|
44.760 | 44.780 | 43.140 | 43.200 | 43.200 | 4,000,186 |
|
Sep 7, 2026
|
45.920 | 45.920 | 43.540 | 44.500 | 44.500 | 4,543,570 |
|
Sep 4, 2026
|
46.000 | 46.380 | 43.900 | 44.100 | 44.100 | 4,029,717 |
|
Sep 3, 2026
|
44.560 | 45.980 | 44.060 | 45.100 | 45.100 | 3,262,294 |
|
Sep 2, 2026
|
44.500 | 44.500 | 42.700 | 44.000 | 44.000 | 2,886,442 |
|
Sep 1, 2026
|
46.000 | 46.540 | 43.880 | 45.060 | 45.060 | 4,423,379 |
|
Aug 31, 2026
|
45.000 | 46.120 | 43.360 | 45.700 | 45.700 | 6,681,800 |
|
Aug 28, 2026
|
48.000 | 48.800 | 46.100 | 46.280 | 46.280 | 4,027,816 |
|
Aug 27, 2026
|
46.500 | 47.400 | 45.640 | 47.280 | 47.280 | 3,775,700 |
|
Aug 26, 2026
|
44.660 | 46.480 | 44.160 | 45.760 | 45.760 | 3,574,095 |
|
Aug 25, 2026
|
43.960 | 44.960 | 43.020 | 44.200 | 44.200 | 5,574,214 |
|
Aug 24, 2026
|
47.220 | 47.440 | 43.040 | 43.480 | 43.480 | 3,632,474 |
|
Aug 21, 2026
|
45.060 | 47.180 | 45.000 | 46.740 | 46.740 | 3,240,238 |
|
Aug 20, 2026
|
44.560 | 45.580 | 43.700 | 45.120 | 45.120 | 4,310,596 |
|
Aug 19, 2026
|
44.000 | 45.000 | 43.140 | 43.780 | 43.780 | 4,815,728 |
|
Aug 18, 2026
|
49.280 | 49.540 | 45.800 | 45.980 | 45.980 | 5,523,917 |
|
Aug 17, 2026
|
46.980 | 48.900 | 46.820 | 48.760 | 48.760 | 5,752,922 |
|
Aug 14, 2026
|
45.600 | 47.880 | 45.480 | 46.560 | 46.560 | 6,412,683 |
|
Aug 13, 2026
|
45.160 | 47.300 | 44.900 | 45.540 | 45.540 | 7,645,800 |
|
Aug 12, 2026
|
43.500 | 44.980 | 42.920 | 44.780 | 44.780 | 4,491,074 |
|
Aug 11, 2026
|
43.000 | 43.940 | 42.300 | 43.220 | 43.220 | 3,866,718 |
|
Aug 10, 2026
|
45.480 | 46.180 | 43.140 | 43.580 | 43.580 | 4,917,568 |
|
Aug 7, 2026
|
42.740 | 45.820 | 41.800 | 44.920 | 44.920 | 8,124,170 |
|
Aug 6, 2026
|
42.880 | 44.180 | 42.000 | 42.740 | 42.740 | 3,327,550 |
|
Aug 5, 2026
|
43.100 | 44.420 | 42.620 | 43.900 | 43.900 | 7,033,232 |
|
Aug 4, 2026
|
41.360 | 42.680 | 40.980 | 42.680 | 42.680 | 4,349,067 |
|
Aug 3, 2026
|
39.200 | 41.880 | 38.600 | 40.580 | 40.580 | 6,487,218 |
|
Jul 31, 2026
|
40.680 | 40.840 | 38.480 | 39.060 | 39.060 | 8,951,980 |
|
Jul 30, 2026
|
39.000 | 39.960 | 36.680 | 36.940 | 36.940 | 8,088,941 |
|
Jul 29, 2026
|
41.020 | 41.680 | 38.120 | 39.480 | 39.480 | 10,197,320 |
|
Jul 28, 2026
|
42.480 | 43.700 | 40.700 | 41.300 | 41.300 | 5,301,357 |
|
Jul 27, 2026
|
44.000 | 44.300 | 41.600 | 44.120 | 44.120 | 3,290,134 |
|
Jul 24, 2026
|
45.600 | 45.600 | 43.020 | 44.000 | 44.000 | 3,392,200 |
|
Jul 23, 2026
|
47.780 | 47.780 | 45.500 | 45.780 | 45.780 | 4,308,660 |
|
Jul 22, 2026
|
47.760 | 48.220 | 46.020 | 47.100 | 47.100 | 7,101,914 |
|
Jul 21, 2026
|
44.640 | 46.760 | 42.100 | 46.000 | 46.000 | 7,415,892 |
|
Jul 20, 2026
|
43.140 | 44.100 | 41.760 | 43.920 | 43.920 | 7,551,605 |
|
Jul 17, 2026
|
47.080 | 47.340 | 41.680 | 42.300 | 42.300 | 13,685,947 |
|
Jul 16, 2026
|
49.200 | 50.350 | 47.800 | 48.000 | 48.000 | 6,502,966 |
|
Jul 15, 2026
|
51.800 | 51.800 | 48.880 | 49.260 | 49.260 | 4,636,325 |
|
Jul 14, 2026
|
49.920 | 50.450 | 47.140 | 50.300 | 50.300 | 7,507,714 |
|
Jul 13, 2026
|
53.000 | 53.250 | 49.320 | 49.380 | 49.380 | 10,472,046 |
|
Jul 10, 2026
|
58.100 | 59.500 | 52.500 | 52.750 | 52.750 | 16,486,728 |
|
Jul 9, 2026
|
55.900 | 56.900 | 54.300 | 56.250 | 56.250 | 12,399,563 |
|
Jul 8, 2026
|
55.750 | 57.050 | 54.550 | 55.500 | 55.500 | 8,759,087 |
|
Jul 7, 2026
|
56.800 | 57.300 | 54.100 | 54.950 | 54.950 | 7,002,005 |
|
Jul 6, 2026
|
60.950 | 61.850 | 55.800 | 56.800 | 56.800 | 8,334,235 |
|
Jul 3, 2026
|
57.000 | 63.150 | 56.800 | 60.650 | 60.650 | 7,593,192 |
|
Jul 2, 2026
|
61.200 | 61.850 | 58.150 | 58.350 | 58.350 | 9,862,748 |
|
Jun 30, 2026
|
64.000 | 65.650 | 62.750 | 64.700 | 64.700 | 7,182,859 |
|
Jun 29, 2026
|
64.000 | 66.500 | 61.500 | 63.900 | 63.900 | 9,306,753 |
|
Jun 26, 2026
|
66.000 | 66.650 | 61.550 | 62.700 | 62.700 | 9,286,909 |
|
Jun 25, 2026
|
70.800 | 70.800 | 64.100 | 67.200 | 67.200 | 16,036,162 |
|
Jun 24, 2026
|
71.800 | 71.800 | 67.500 | 69.250 | 69.250 | 16,284,006 |
|
Jun 23, 2026
|
74.150 | 77.200 | 70.200 | 72.100 | 72.100 | 17,861,508 |
|
Jun 22, 2026
|
70.600 | 76.600 | 70.150 | 73.850 | 73.850 | 25,154,546 |
|
Jun 18, 2026
|
63.900 | 68.700 | 63.500 | 66.900 | 66.900 | 20,599,480 |
|
Jun 17, 2026
|
61.800 | 65.550 | 60.300 | 63.050 | 63.050 | 13,544,664 |
|
Jun 16, 2026
|
68.900 | 69.000 | 61.300 | 61.800 | 61.800 | 11,527,755 |
|
Jun 15, 2026
|
61.750 | 67.800 | 60.600 | 67.300 | 67.300 | 18,029,932 |
|
Jun 12, 2026
|
58.850 | 59.900 | 57.500 | 57.700 | 57.700 | 8,775,810 |
|
Jun 11, 2026
|
56.050 | 57.150 | 53.400 | 56.900 | 56.900 | 13,528,916 |
|
Jun 10, 2026
|
63.600 | 63.600 | 55.850 | 56.900 | 56.900 | 20,971,610 |
|
Jun 9, 2026
|
68.800 | 69.300 | 64.400 | 65.700 | 65.700 | 13,309,726 |
|
Jun 8, 2026
|
68.400 | 73.200 | 65.600 | 67.800 | 67.800 | 15,892,007 |
|
Jun 5, 2026
|
74.950 | 77.150 | 71.000 | 71.550 | 71.550 | 13,503,461 |
|
Jun 4, 2026
|
72.300 | 80.900 | 71.200 | 75.150 | 75.150 | 24,872,310 |
|
Jun 3, 2026
|
71.000 | 76.800 | 69.550 | 73.650 | 73.650 | 16,013,801 |
|
Jun 2, 2026
|
67.450 | 70.400 | 65.000 | 68.800 | 68.800 | 9,910,176 |
|
Jun 1, 2026
|
71.500 | 71.800 | 67.150 | 67.400 | 67.400 | 11,813,177 |
|
May 29, 2026
|
77.000 | 80.500 | 71.050 | 71.050 | 71.050 | 16,386,557 |
|
May 28, 2026
|
78.000 | 81.800 | 74.300 | 75.550 | 75.550 | 12,557,382 |
|
May 27, 2026
|
77.000 | 86.050 | 76.550 | 80.300 | 80.300 | 28,361,049 |
|
May 26, 2026
|
73.000 | 76.700 | 69.050 | 74.200 | 74.200 | 20,691,082 |
|
May 22, 2026
|
66.950 | 67.700 | 65.300 | 67.450 | 67.450 | 7,537,596 |
|
May 21, 2026
|
71.000 | 71.700 | 64.850 | 65.250 | 65.250 | 8,898,069 |
|
May 20, 2026
|
65.250 | 69.950 | 64.850 | 69.000 | 69.000 | 10,309,410 |
|
May 19, 2026
|
70.500 | 70.650 | 64.900 | 65.350 | 65.350 | 12,638,349 |
|
May 18, 2026
|
73.050 | 75.500 | 69.200 | 71.450 | 71.450 | 14,561,468 |
|
May 15, 2026
|
89.550 | 89.700 | 76.050 | 76.800 | 76.800 | 23,117,402 |
|
May 14, 2026
|
86.400 | 89.800 | 81.850 | 86.200 | 86.200 | 33,289,995 |
|
May 13, 2026
|
70.100 | 84.850 | 68.600 | 83.600 | 83.600 | 41,732,407 |
|
May 12, 2026
|
69.850 | 70.600 | 66.050 | 70.100 | 70.100 | 14,793,720 |
|
May 11, 2026
|
67.200 | 70.000 | 66.500 | 68.150 | 68.150 | 11,057,823 |
|
May 8, 2026
|
69.550 | 69.750 | 64.600 | 65.500 | 65.500 | 6,854,634 |
|
May 7, 2026
|
67.850 | 69.950 | 66.750 | 69.800 | 69.800 | 10,254,935 |
|
May 6, 2026
|
69.350 | 69.950 | 66.400 | 66.750 | 66.750 | 6,357,360 |
|
May 5, 2026
|
68.700 | 69.450 | 67.500 | 68.500 | 68.500 | 1,084,500 |
|
May 4, 2026
|
65.000 | 70.500 | 65.000 | 68.700 | 68.700 | 3,036,548 |
|
Apr 30, 2026
|
64.100 | 65.000 | 61.500 | 64.150 | 64.150 | 3,396,100 |
|
Apr 29, 2026
|
63.550 | 64.750 | 61.700 | 64.100 | 64.100 | 2,972,800 |
|
Apr 28, 2026
|
67.950 | 67.950 | 63.650 | 64.200 | 64.200 | 4,693,641 |
|
Apr 27, 2026
|
65.500 | 68.250 | 65.100 | 67.450 | 67.450 | 6,635,048 |
|
Apr 24, 2026
|
65.950 | 67.200 | 63.050 | 64.200 | 64.200 | 6,108,392 |
|
Apr 23, 2026
|
70.950 | 70.950 | 63.500 | 65.000 | 65.000 | 11,136,426 |
|
Apr 22, 2026
|
66.650 | 69.000 | 65.650 | 67.950 | 67.950 | 13,242,264 |
|
Apr 21, 2026
|
60.500 | 65.700 | 58.850 | 64.700 | 64.700 | 9,862,484 |
|
Apr 20, 2026
|
58.500 | 60.500 | 57.700 | 60.000 | 60.000 | 5,216,000 |
|
Apr 17, 2026
|
59.000 | 59.900 | 57.800 | 58.000 | 58.000 | 4,833,049 |
|
Apr 16, 2026
|
55.950 | 58.600 | 54.550 | 58.400 | 58.400 | 6,192,090 |
|
Apr 15, 2026
|
56.400 | 57.500 | 55.000 | 55.200 | 55.200 | 3,275,900 |
|
Apr 14, 2026
|
55.500 | 57.500 | 55.200 | 56.100 | 56.100 | 5,361,720 |
|
Apr 13, 2026
|
52.900 | 55.200 | 52.700 | 54.450 | 54.450 | 2,906,854 |
|
Apr 10, 2026
|
54.850 | 55.700 | 53.250 | 53.350 | 53.350 | 3,360,449 |
|
Apr 9, 2026
|
55.900 | 55.900 | 53.700 | 53.900 | 53.900 | 2,937,866 |
|
Apr 8, 2026
|
55.500 | 56.500 | 54.550 | 56.000 | 56.000 | 5,178,752 |
|
Apr 2, 2026
|
52.900 | 53.600 | 52.000 | 52.600 | 52.600 | 4,714,938 |
|
Apr 1, 2026
|
52.850 | 53.450 | 51.200 | 52.600 | 52.600 | 5,860,600 |
|
Mar 31, 2026
|
51.600 | 51.600 | 48.860 | 50.200 | 50.200 | 6,057,900 |
|
Mar 30, 2026
|
52.500 | 53.350 | 50.550 | 51.600 | 51.600 | 4,468,437 |
|
Mar 27, 2026
|
53.150 | 55.100 | 52.900 | 54.200 | 54.200 | 3,293,376 |
|
Mar 26, 2026
|
56.950 | 56.950 | 53.750 | 54.250 | 54.250 | 4,028,100 |
|
Mar 25, 2026
|
57.550 | 59.050 | 56.200 | 56.600 | 56.600 | 4,011,781 |
|
Mar 24, 2026
|
56.650 | 58.000 | 54.850 | 57.050 | 57.050 | 4,308,315 |
|
Mar 23, 2026
|
59.900 | 59.900 | 56.000 | 56.550 | 56.550 | 8,393,500 |
|
Mar 20, 2026
|
59.750 | 62.100 | 57.800 | 62.100 | 62.100 | 16,921,423 |
|
Mar 19, 2026
|
60.000 | 60.500 | 58.850 | 59.750 | 59.750 | 3,343,158 |
|
Mar 18, 2026
|
59.500 | 61.750 | 58.800 | 61.250 | 61.250 | 4,681,827 |
|
Mar 17, 2026
|
63.450 | 63.600 | 59.100 | 59.400 | 59.400 | 7,581,775 |
|
Mar 16, 2026
|
62.300 | 64.500 | 61.050 | 63.000 | 63.000 | 5,052,675 |
|
Mar 13, 2026
|
62.500 | 63.650 | 61.550 | 61.850 | 61.850 | 3,875,501 |
|
Mar 12, 2026
|
63.800 | 66.050 | 62.050 | 63.650 | 63.650 | 5,927,520 |
|
Mar 11, 2026
|
66.600 | 67.950 | 62.250 | 62.800 | 62.800 | 6,492,810 |
|
Mar 10, 2026
|
65.000 | 66.350 | 64.250 | 66.000 | 66.000 | 6,144,908 |
|
Mar 9, 2026
|
62.300 | 63.000 | 59.700 | 62.800 | 62.800 | 7,551,918 |
|
Mar 6, 2026
|
65.500 | 66.350 | 63.750 | 64.850 | 64.850 | 6,489,733 |
|
Mar 5, 2026
|
63.000 | 65.500 | 61.100 | 65.000 | 65.000 | 9,247,060 |
|
Mar 4, 2026
|
60.400 | 61.650 | 58.650 | 60.000 | 60.000 | 5,748,300 |
|
Mar 3, 2026
|
64.850 | 66.300 | 59.600 | 60.050 | 60.050 | 10,025,601 |
|
Mar 2, 2026
|
66.300 | 66.400 | 63.100 | 63.450 | 63.450 | 8,319,877 |
|
Feb 27, 2026
|
68.550 | 68.650 | 65.200 | 68.300 | 68.300 | 7,333,020 |
|
Feb 26, 2026
|
68.300 | 72.350 | 68.300 | 69.500 | 69.500 | 12,660,299 |
|
Feb 25, 2026
|
69.350 | 71.300 | 66.900 | 68.000 | 68.000 | 7,380,700 |
|
Feb 24, 2026
|
66.000 | 70.800 | 65.250 | 68.650 | 68.650 | 13,510,936 |
|
Feb 23, 2026
|
61.600 | 69.400 | 61.600 | 67.800 | 67.800 | 5,890,249 |
|
Feb 20, 2026
|
63.000 | 63.100 | 60.900 | 61.600 | 61.600 | 1,854,877 |
|
Feb 16, 2026
|
62.950 | 62.950 | 62.950 | 62.950 | 62.950 | - |
|
Feb 13, 2026
|
60.600 | 64.100 | 60.300 | 63.500 | 63.500 | 8,256,731 |
|
Feb 12, 2026
|
59.900 | 62.400 | 59.150 | 61.600 | 61.600 | 8,493,419 |
|
Feb 11, 2026
|
60.600 | 61.000 | 58.850 | 59.000 | 59.000 | 5,477,354 |
|
Feb 10, 2026
|
57.250 | 62.150 | 56.750 | 60.650 | 60.650 | 13,216,000 |
|
Feb 9, 2026
|
55.700 | 58.100 | 54.950 | 56.750 | 56.750 | 8,446,000 |
|
Feb 6, 2026
|
54.850 | 56.600 | 53.600 | 54.000 | 54.000 | 5,080,900 |
|
Feb 5, 2026
|
55.150 | 56.200 | 53.750 | 55.850 | 55.850 | 5,945,716 |
|
Feb 4, 2026
|
59.800 | 59.800 | 55.000 | 55.150 | 55.150 | 16,292,491 |
|
Feb 3, 2026
|
54.400 | 55.450 | 52.800 | 53.800 | 53.800 | 6,825,075 |
|
Feb 2, 2026
|
57.350 | 57.350 | 53.850 | 54.000 | 54.000 | 7,277,635 |
|
Jan 30, 2026
|
59.500 | 59.500 | 56.200 | 57.550 | 57.550 | 6,215,210 |
|
Jan 29, 2026
|
60.900 | 61.200 | 59.000 | 59.400 | 59.400 | 5,460,800 |
|
Jan 28, 2026
|
60.200 | 60.850 | 58.850 | 60.400 | 60.400 | 7,639,416 |
|
Jan 27, 2026
|
61.300 | 61.400 | 58.000 | 59.550 | 59.550 | 6,202,536 |
|
Jan 26, 2026
|
62.900 | 62.900 | 60.200 | 60.450 | 60.450 | 40,131,306 |
|
Jan 23, 2026
|
66.700 | 66.700 | 63.200 | 63.300 | 63.300 | 6,206,868 |
|
Jan 22, 2026
|
65.700 | 67.750 | 64.050 | 65.500 | 65.500 | 11,681,544 |
|
Jan 21, 2026
|
66.500 | 66.600 | 62.300 | 62.300 | 62.300 | 13,313,733 |
|
Jan 20, 2026
|
69.000 | 69.150 | 66.500 | 66.750 | 66.750 | 6,354,600 |
|
Jan 19, 2026
|
69.800 | 71.600 | 68.000 | 68.800 | 68.800 | 7,718,440 |
|
Jan 16, 2026
|
69.150 | 70.000 | 67.600 | 69.200 | 69.200 | 8,999,881 |
|
Jan 15, 2026
|
66.150 | 69.500 | 66.000 | 69.200 | 69.200 | 8,954,338 |
|
Jan 14, 2026
|
69.400 | 69.400 | 67.000 | 67.250 | 67.250 | 5,883,566 |
|
Jan 13, 2026
|
67.950 | 70.500 | 67.950 | 68.550 | 68.550 | 6,945,000 |
|
Jan 12, 2026
|
67.000 | 68.750 | 67.000 | 67.850 | 67.850 | 4,937,893 |
|
Jan 9, 2026
|
68.950 | 70.000 | 67.850 | 68.100 | 68.100 | 4,902,305 |
|
Jan 8, 2026
|
69.550 | 70.200 | 68.500 | 69.150 | 69.150 | 3,467,726 |
|
Jan 7, 2026
|
70.500 | 70.900 | 69.200 | 69.950 | 69.950 | 4,590,885 |
|
Jan 6, 2026
|
68.500 | 70.150 | 68.150 | 69.350 | 69.350 | 7,218,500 |
|
Jan 5, 2026
|
73.350 | 75.800 | 65.900 | 67.800 | 67.800 | 18,403,165 |
|
Jan 2, 2026
|
78.400 | 78.400 | 74.000 | 74.850 | 74.850 | 2,275,163 |
|
Dec 31, 2025
|
78.300 | 78.300 | 78.300 | 78.300 | 78.300 | - |
|
Dec 30, 2025
|
70.700 | 78.450 | 69.650 | 78.150 | 78.150 | 11,069,350 |
|
Dec 29, 2025
|
67.250 | 69.600 | 66.400 | 67.750 | 67.750 | 4,602,600 |
|
Dec 24, 2025
|
67.650 | 67.650 | 67.650 | 67.650 | 67.650 | - |
|
Dec 23, 2025
|
73.250 | 73.950 | 69.500 | 69.650 | 69.650 | 3,319,515 |
|
Dec 22, 2025
|
72.500 | 74.700 | 72.500 | 73.000 | 73.000 | 2,503,900 |
|
Dec 19, 2025
|
71.050 | 72.050 | 70.400 | 71.100 | 71.100 | 1,914,410 |
|
Dec 18, 2025
|
70.200 | 71.750 | 69.500 | 70.100 | 70.100 | 2,152,770 |
|
Dec 17, 2025
|
71.400 | 73.300 | 69.700 | 72.100 | 72.100 | 2,965,315 |
|
Dec 16, 2025
|
72.050 | 73.500 | 70.800 | 71.200 | 71.200 | 2,294,946 |
|
Dec 15, 2025
|
80.800 | 80.800 | 72.700 | 72.900 | 72.900 | 4,646,725 |
|
Dec 12, 2025
|
77.350 | 81.000 | 75.950 | 80.800 | 80.800 | 4,674,300 |
|
Dec 11, 2025
|
81.600 | 82.300 | 77.950 | 78.900 | 78.900 | 2,655,400 |
|
Dec 10, 2025
|
81.350 | 84.250 | 80.650 | 81.000 | 81.000 | 5,017,600 |
|
Dec 9, 2025
|
85.000 | 89.750 | 80.800 | 81.350 | 81.350 | 7,860,622 |
|
Dec 8, 2025
|
82.050 | 86.350 | 80.700 | 83.950 | 83.950 | 5,747,515 |
|
Dec 5, 2025
|
78.300 | 83.150 | 76.850 | 80.850 | 80.850 | 8,082,007 |
|
Dec 4, 2025
|
74.400 | 78.250 | 74.400 | 77.000 | 77.000 | 5,524,700 |
|
Dec 3, 2025
|
75.350 | 77.650 | 73.050 | 73.350 | 73.350 | 3,042,400 |
|
Dec 2, 2025
|
73.000 | 74.800 | 71.650 | 74.500 | 74.500 | 2,966,622 |
|
Dec 1, 2025
|
70.100 | 72.950 | 69.050 | 72.350 | 72.350 | 3,364,910 |
|
Nov 28, 2025
|
68.050 | 69.750 | 67.650 | 68.700 | 68.700 | 1,484,900 |
|
Nov 27, 2025
|
70.000 | 71.900 | 67.850 | 68.050 | 68.050 | 2,560,100 |
|
Nov 26, 2025
|
68.750 | 71.600 | 68.350 | 70.000 | 70.000 | 1,865,500 |
|
Nov 25, 2025
|
71.600 | 72.100 | 69.100 | 69.650 | 69.650 | 1,989,500 |
|
Nov 24, 2025
|
70.900 | 71.300 | 68.050 | 70.050 | 70.050 | 2,450,898 |
|
Nov 21, 2025
|
73.050 | 74.450 | 69.400 | 69.650 | 69.650 | 3,893,800 |
|
Nov 20, 2025
|
78.400 | 81.000 | 76.100 | 76.250 | 76.250 | 6,414,950 |
|
Nov 19, 2025
|
73.000 | 76.600 | 72.150 | 75.500 | 75.500 | 3,511,380 |
|
Nov 18, 2025
|
75.000 | 76.500 | 72.800 | 73.000 | 73.000 | 2,623,600 |
|
Nov 17, 2025
|
73.500 | 77.100 | 73.000 | 75.200 | 75.200 | 4,047,916 |
|
Nov 14, 2025
|
73.250 | 74.950 | 72.300 | 73.300 | 73.300 | 2,736,500 |
|
Nov 13, 2025
|
73.450 | 75.750 | 72.400 | 74.400 | 74.400 | 2,884,700 |
|
Nov 12, 2025
|
73.950 | 74.400 | 71.750 | 73.300 | 73.300 | 2,701,700 |
|
Nov 11, 2025
|
74.500 | 76.950 | 73.500 | 74.550 | 74.550 | 3,366,600 |
|
Nov 10, 2025
|
77.150 | 77.900 | 72.000 | 73.200 | 73.200 | 3,660,100 |
|
Nov 7, 2025
|
77.400 | 78.600 | 75.100 | 75.500 | 75.500 | 3,248,600 |
|
Nov 6, 2025
|
75.750 | 79.450 | 73.600 | 78.600 | 78.600 | 4,313,348 |
|
Nov 5, 2025
|
73.000 | 74.850 | 71.700 | 74.200 | 74.200 | 3,479,100 |
|
Nov 4, 2025
|
79.300 | 80.400 | 75.400 | 75.400 | 75.400 | 3,686,110 |
|
Nov 3, 2025
|
78.150 | 81.400 | 76.100 | 78.100 | 78.100 | 3,597,510 |
|
Oct 31, 2025
|
81.100 | 83.200 | 77.250 | 78.450 | 78.450 | 6,000,010 |
|
Oct 30, 2025
|
83.900 | 86.050 | 80.350 | 82.450 | 82.450 | 9,510,600 |
