Shenzhen - Delayed Quote
CNY
Wuxi Online Offline Communication Information Technology Co., Ltd. (300959.SZ)
64.25
+1.20
(+1.90%)
At close: 3:01:04 PM GMT+8
Currency in CNY
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
64.49 | 65.21 | 59.60 | 64.25 | 64.25 | 3,047,762 |
|
Oct 30, 2026
|
64.49 | 68.05 | 63.00 | 63.05 | 63.05 | 1,878,900 |
|
Oct 29, 2026
|
70.04 | 70.78 | 67.01 | 67.01 | 67.01 | 1,679,012 |
|
Oct 28, 2026
|
67.89 | 71.74 | 67.88 | 70.89 | 70.89 | 2,374,848 |
|
Oct 27, 2026
|
75.73 | 75.73 | 68.50 | 68.50 | 68.50 | 2,746,456 |
|
Oct 26, 2026
|
71.40 | 71.90 | 69.88 | 71.55 | 71.55 | 1,616,159 |
|
Oct 23, 2026
|
69.40 | 72.67 | 64.48 | 72.10 | 72.10 | 2,872,424 |
|
Oct 22, 2026
|
74.94 | 76.70 | 70.21 | 70.21 | 70.21 | 1,884,205 |
|
Oct 21, 2026
|
75.24 | 76.64 | 74.50 | 75.05 | 75.05 | 1,408,900 |
|
Oct 20, 2026
|
72.27 | 75.84 | 71.71 | 74.89 | 74.89 | 1,847,800 |
|
Oct 19, 2026
|
73.88 | 74.78 | 70.90 | 72.73 | 72.73 | 1,614,716 |
|
Oct 16, 2026
|
76.89 | 77.96 | 73.50 | 74.47 | 74.47 | 1,438,900 |
|
Oct 15, 2026
|
76.69 | 77.91 | 75.15 | 75.50 | 75.50 | 1,689,990 |
|
Oct 14, 2026
|
81.01 | 81.66 | 79.02 | 79.02 | 79.02 | 956,800 |
|
Oct 13, 2026
|
79.98 | 82.95 | 78.10 | 81.60 | 81.60 | 1,615,132 |
|
Oct 12, 2026
|
85.86 | 85.95 | 81.27 | 81.54 | 81.54 | 1,696,391 |
|
Oct 9, 2026
|
83.73 | 85.69 | 78.20 | 85.10 | 85.10 | 2,594,770 |
|
Oct 8, 2026
|
85.10 | 88.30 | 82.86 | 83.73 | 83.73 | 1,920,960 |
|
Sep 30, 2026
|
90.66 | 90.99 | 85.42 | 85.62 | 85.62 | 2,075,092 |
|
Sep 29, 2026
|
85.88 | 93.60 | 84.11 | 90.09 | 90.09 | 3,297,563 |
|
Sep 28, 2026
|
91.08 | 91.08 | 84.47 | 86.00 | 86.00 | 2,593,104 |
|
Sep 24, 2026
|
95.42 | 95.78 | 91.00 | 91.04 | 91.04 | 1,726,900 |
|
Sep 23, 2026
|
99.96 | 99.96 | 95.60 | 95.83 | 95.83 | 2,192,482 |
|
Sep 22, 2026
|
100.00 | 100.75 | 97.30 | 99.75 | 99.75 | 2,773,006 |
|
Sep 21, 2026
|
91.98 | 100.42 | 91.95 | 98.21 | 98.21 | 3,830,584 |
|
Sep 18, 2026
|
92.40 | 92.98 | 90.81 | 92.02 | 92.02 | 1,610,000 |
|
Sep 17, 2026
|
90.00 | 92.80 | 89.02 | 91.50 | 91.50 | 1,950,200 |
|
Sep 16, 2026
|
88.74 | 91.50 | 87.40 | 90.88 | 90.88 | 1,738,700 |
|
Sep 15, 2026
|
89.57 | 90.89 | 88.28 | 88.76 | 88.76 | 1,401,500 |
|
Sep 14, 2026
|
87.88 | 91.40 | 87.28 | 89.92 | 89.92 | 1,551,040 |
|
Sep 11, 2026
|
90.35 | 91.31 | 86.66 | 90.01 | 90.01 | 2,496,600 |
|
Sep 10, 2026
|
91.94 | 93.79 | 90.05 | 92.29 | 92.29 | 1,793,300 |
|
Sep 9, 2026
|
97.07 | 97.50 | 91.48 | 92.05 | 92.05 | 1,878,300 |
|
Sep 8, 2026
|
96.59 | 99.83 | 94.30 | 94.69 | 94.69 | 2,291,500 |
|
Sep 7, 2026
|
93.00 | 97.99 | 92.98 | 96.58 | 96.58 | 2,941,542 |
|
Sep 4, 2026
|
95.46 | 97.90 | 92.20 | 93.41 | 93.41 | 2,489,337 |
|
Sep 3, 2026
|
94.19 | 96.90 | 93.51 | 94.95 | 94.95 | 2,049,824 |
|
Sep 2, 2026
|
94.00 | 95.43 | 91.91 | 94.20 | 94.20 | 1,829,075 |
|
Sep 1, 2026
|
97.99 | 98.57 | 93.47 | 95.16 | 95.16 | 2,380,605 |
|
Aug 31, 2026
|
90.04 | 98.56 | 89.00 | 97.93 | 97.93 | 3,436,350 |
|
Aug 28, 2026
|
93.91 | 95.96 | 91.39 | 91.67 | 91.67 | 1,911,557 |
|
Aug 27, 2026
|
90.00 | 94.49 | 88.60 | 94.28 | 94.28 | 2,405,331 |
|
Aug 26, 2026
|
90.98 | 91.40 | 88.02 | 90.52 | 90.52 | 1,569,400 |
|
Aug 25, 2026
|
89.00 | 91.50 | 87.01 | 90.97 | 90.97 | 1,711,604 |
|
Aug 24, 2026
|
93.00 | 94.05 | 88.00 | 90.58 | 90.58 | 2,053,675 |
|
Aug 21, 2026
|
93.18 | 94.35 | 90.40 | 94.06 | 94.06 | 1,762,572 |
|
Aug 20, 2026
|
94.69 | 95.20 | 91.30 | 93.62 | 93.62 | 2,072,916 |
|
Aug 19, 2026
|
98.70 | 100.59 | 92.29 | 92.61 | 92.61 | 3,160,731 |
|
Aug 18, 2026
|
103.62 | 103.69 | 98.55 | 101.37 | 101.37 | 2,773,818 |
|
Aug 17, 2026
|
100.87 | 103.87 | 98.99 | 103.71 | 103.71 | 3,638,063 |
|
Aug 14, 2026
|
100.02 | 102.39 | 98.20 | 101.08 | 101.08 | 4,029,171 |
|
Aug 13, 2026
|
102.12 | 113.30 | 100.60 | 100.60 | 100.60 | 6,114,112 |
|
Aug 12, 2026
|
98.50 | 103.96 | 96.80 | 101.55 | 101.55 | 3,297,620 |
|
Aug 11, 2026
|
99.01 | 99.86 | 96.00 | 97.89 | 97.89 | 2,570,573 |
|
Aug 10, 2026
|
102.04 | 102.85 | 97.28 | 99.32 | 99.32 | 3,378,068 |
|
Aug 7, 2026
|
100.25 | 103.29 | 97.52 | 102.92 | 102.92 | 4,110,727 |
|
Aug 6, 2026
|
95.72 | 100.79 | 95.01 | 100.60 | 100.60 | 3,548,820 |
|
Aug 5, 2026
|
91.20 | 98.29 | 90.91 | 97.25 | 97.25 | 3,091,900 |
|
Aug 4, 2026
|
88.09 | 92.58 | 88.03 | 92.00 | 92.00 | 2,807,400 |
|
Aug 3, 2026
|
89.61 | 89.99 | 86.00 | 88.07 | 88.07 | 2,274,348 |
|
Jul 31, 2026
|
88.00 | 94.50 | 87.37 | 89.15 | 89.15 | 3,162,600 |
|
Jul 30, 2026
|
90.29 | 91.00 | 83.21 | 83.52 | 83.52 | 2,852,466 |
|
Jul 29, 2026
|
95.13 | 96.40 | 87.22 | 91.01 | 91.01 | 2,817,160 |
|
Jul 28, 2026
|
97.85 | 101.35 | 92.80 | 93.66 | 93.66 | 2,800,200 |
|
Jul 27, 2026
|
96.40 | 99.95 | 93.20 | 98.99 | 98.99 | 2,567,827 |
|
Jul 24, 2026
|
101.81 | 102.00 | 93.67 | 94.86 | 94.86 | 2,520,400 |
|
Jul 23, 2026
|
101.53 | 103.97 | 98.26 | 100.80 | 100.80 | 2,579,400 |
|
Jul 22, 2026
|
99.99 | 110.00 | 99.58 | 101.28 | 101.28 | 4,378,113 |
|
Jul 21, 2026
|
87.00 | 102.00 | 80.99 | 101.00 | 101.00 | 5,971,349 |
|
Jul 20, 2026
|
99.15 | 99.40 | 83.85 | 86.30 | 86.30 | 3,332,604 |
|
Jul 17, 2026
|
109.38 | 109.38 | 96.00 | 96.20 | 96.20 | 3,674,195 |
|
Jul 16, 2026
|
112.20 | 112.20 | 107.08 | 108.00 | 108.00 | 1,995,849 |
|
Jul 15, 2026
|
115.00 | 115.60 | 112.01 | 112.05 | 112.05 | 1,750,800 |
|
Jul 14, 2026
|
113.08 | 114.49 | 108.00 | 114.23 | 114.23 | 1,762,075 |
|
Jul 13, 2026
|
122.00 | 123.80 | 110.32 | 111.99 | 111.99 | 2,539,298 |
|
Jul 10, 2026
|
125.47 | 128.28 | 123.00 | 123.81 | 123.81 | 2,429,000 |
|
Jul 9, 2026
|
122.60 | 128.21 | 120.00 | 125.20 | 125.20 | 2,807,026 |
|
Jul 8, 2026
|
128.50 | 128.50 | 121.12 | 123.00 | 123.00 | 3,073,200 |
|
Jul 7, 2026
|
138.73 | 143.00 | 122.00 | 126.20 | 126.20 | 5,077,777 |
|
Jul 6, 2026
|
141.88 | 144.49 | 137.87 | 140.20 | 140.20 | 3,868,272 |
|
Jul 3, 2026
|
143.04 | 151.95 | 140.00 | 145.36 | 145.36 | 5,903,104 |
|
Jul 2, 2026
|
149.11 | 151.36 | 138.00 | 139.75 | 139.75 | 3,241,166 |
|
Jul 1, 2026
|
148.12 | 153.89 | 145.60 | 149.11 | 149.11 | 3,544,400 |
|
Jun 30, 2026
|
140.00 | 160.06 | 137.90 | 147.81 | 147.81 | 6,628,195 |
|
Jun 29, 2026
|
145.20 | 147.96 | 138.16 | 140.05 | 140.05 | 2,404,465 |
|
Jun 26, 2026
|
151.27 | 151.27 | 143.01 | 145.00 | 145.00 | 2,292,500 |
|
Jun 25, 2026
|
152.84 | 155.61 | 150.00 | 151.30 | 151.30 | 2,095,721 |
|
Jun 24, 2026
|
155.39 | 156.96 | 147.60 | 153.13 | 153.13 | 3,668,700 |
|
Jun 23, 2026
|
157.11 | 159.50 | 153.00 | 155.29 | 155.29 | 2,803,956 |
|
Jun 22, 2026
|
158.91 | 162.50 | 154.76 | 158.69 | 158.69 | 3,393,743 |
|
Jun 18, 2026
|
155.68 | 165.75 | 154.18 | 159.80 | 159.80 | 5,178,991 |
|
Jun 17, 2026
|
168.40 | 170.00 | 154.00 | 156.85 | 156.85 | 7,156,053 |
|
Jun 16, 2026
|
180.00 | 180.00 | 165.88 | 170.45 | 170.45 | 6,101,532 |
|
Jun 15, 2026
|
167.93 | 182.70 | 165.46 | 182.00 | 182.00 | 6,898,123 |
|
Jun 12, 2026
|
177.75 | 187.00 | 163.22 | 163.82 | 163.82 | 6,455,903 |
|
Jun 11, 2026
|
165.02 | 169.00 | 161.80 | 165.98 | 165.98 | 2,823,100 |
|
Jun 10, 2026
|
168.50 | 175.01 | 165.11 | 168.86 | 168.86 | 4,564,100 |
|
Jun 9, 2026
|
177.64 | 177.80 | 165.65 | 170.20 | 170.20 | 5,111,301 |
|
Jun 8, 2026
|
178.00 | 189.88 | 169.00 | 176.00 | 176.00 | 7,443,036 |
|
Jun 5, 2026
|
196.48 | 198.23 | 185.80 | 187.70 | 187.70 | 4,565,248 |
|
Jun 4, 2026
|
195.52 | 204.80 | 195.00 | 197.40 | 197.40 | 4,106,656 |
|
Jun 3, 2026
|
227.25 | 227.88 | 188.88 | 205.86 | 205.86 | 7,990,995 |
|
Jun 2, 2026
|
202.16 | 234.87 | 200.01 | 225.00 | 225.00 | 7,038,284 |
|
Jun 1, 2026
|
204.72 | 208.20 | 193.02 | 206.87 | 206.87 | 4,571,373 |
|
May 29, 2026
|
212.17 | 218.65 | 202.04 | 207.90 | 207.90 | 5,756,678 |
|
May 28, 2026
|
221.84 | 226.97 | 208.00 | 214.02 | 214.02 | 6,071,293 |
|
May 27, 2026
|
207.31 | 231.69 | 206.00 | 226.99 | 226.99 | 9,197,489 |
|
May 26, 2026
|
209.61 | 223.90 | 209.61 | 218.99 | 218.99 | 12,125,167 |
|
May 25, 2026
|
180.04 | 193.02 | 179.58 | 186.58 | 186.58 | 6,696,725 |
|
May 22, 2026
|
181.02 | 188.00 | 175.95 | 185.30 | 185.30 | 4,557,664 |
|
May 21, 2026
|
185.01 | 188.00 | 175.96 | 178.90 | 178.90 | 4,546,709 |
|
May 20, 2026
|
175.33 | 186.68 | 171.00 | 182.95 | 182.95 | 5,926,873 |
|
May 19, 2026
|
176.48 | 179.00 | 169.00 | 176.38 | 176.38 | 5,122,482 |
|
May 18, 2026
|
160.10 | 192.98 | 160.10 | 181.00 | 181.00 | 9,443,806 |
|
May 15, 2026
|
158.55 | 173.00 | 158.55 | 166.00 | 166.00 | 9,159,075 |
|
May 14, 2026
|
154.22 | 160.00 | 149.81 | 149.81 | 149.81 | 15,546,821 |
|
May 13, 2026
|
132.98 | 133.79 | 117.11 | 133.79 | 133.79 | 11,184,604 |
|
May 12, 2026
|
111.49 | 111.49 | 111.49 | 111.49 | 111.49 | 2,633,191 |
|
May 11, 2026
|
94.57 | 96.50 | 92.00 | 92.91 | 92.91 | 3,683,505 |
|
May 8, 2026
|
96.00 | 97.73 | 93.72 | 94.60 | 94.60 | 2,941,094 |
|
May 7, 2026
|
93.71 | 98.38 | 92.55 | 97.06 | 97.06 | 3,265,029 |
|
May 6, 2026
|
91.99 | 98.80 | 91.99 | 94.57 | 94.57 | 3,824,800 |
|
Apr 30, 2026
|
94.33 | 95.21 | 91.29 | 94.37 | 94.37 | 3,147,368 |
|
Apr 29, 2026
|
97.65 | 100.31 | 93.53 | 95.00 | 95.00 | 5,377,062 |
|
Apr 28, 2026
|
99.00 | 102.00 | 96.35 | 98.50 | 98.50 | 4,095,779 |
|
Apr 27, 2026
|
96.22 | 101.61 | 92.83 | 99.40 | 99.40 | 5,264,422 |
|
Apr 24, 2026
|
99.18 | 99.99 | 93.48 | 93.82 | 93.82 | 7,019,354 |
|
Apr 23, 2026
|
90.55 | 105.21 | 88.96 | 101.32 | 101.32 | 12,232,067 |
|
Apr 22, 2026
|
86.90 | 89.40 | 86.68 | 88.95 | 88.95 | 2,909,854 |
|
Apr 21, 2026
|
86.30 | 89.18 | 85.84 | 87.81 | 87.81 | 3,160,624 |
|
Apr 20, 2026
|
87.17 | 87.50 | 83.65 | 87.01 | 87.01 | 4,840,246 |
|
Apr 17, 2026
|
84.87 | 87.84 | 84.00 | 87.40 | 87.40 | 4,613,032 |
|
Apr 16, 2026
|
82.45 | 86.43 | 81.02 | 84.69 | 84.69 | 4,152,965 |
|
Apr 15, 2026
|
81.70 | 84.20 | 80.35 | 82.50 | 82.50 | 3,904,794 |
|
Apr 14, 2026
|
78.34 | 83.57 | 78.30 | 81.32 | 81.32 | 4,758,561 |
|
Apr 13, 2026
|
77.14 | 79.30 | 76.68 | 78.24 | 78.24 | 2,093,100 |
|
Apr 10, 2026
|
78.53 | 81.80 | 77.84 | 78.24 | 78.24 | 2,475,200 |
|
Apr 9, 2026
|
77.80 | 78.77 | 76.08 | 78.23 | 78.23 | 2,440,043 |
|
Apr 8, 2026
|
75.50 | 79.80 | 75.00 | 79.22 | 79.22 | 3,172,947 |
|
Apr 7, 2026
|
72.40 | 75.00 | 72.40 | 73.86 | 73.86 | 2,112,900 |
|
Apr 3, 2026
|
73.58 | 74.96 | 71.11 | 72.59 | 72.59 | 3,027,500 |
|
Apr 2, 2026
|
77.18 | 77.18 | 72.47 | 73.20 | 73.20 | 1,903,212 |
|
Apr 1, 2026
|
76.86 | 78.33 | 75.02 | 76.13 | 76.13 | 1,923,580 |
|
Mar 31, 2026
|
76.07 | 78.40 | 74.83 | 74.83 | 74.83 | 1,638,626 |
|
Mar 30, 2026
|
75.13 | 77.07 | 75.13 | 76.31 | 76.31 | 1,810,200 |
|
Mar 27, 2026
|
74.61 | 77.77 | 74.50 | 76.92 | 76.92 | 1,496,586 |
|
Mar 26, 2026
|
78.20 | 78.67 | 75.71 | 76.28 | 76.28 | 1,433,814 |
|
Mar 25, 2026
|
78.38 | 80.38 | 77.90 | 78.30 | 78.30 | 1,763,753 |
|
Mar 24, 2026
|
76.56 | 77.84 | 74.29 | 77.43 | 77.43 | 2,376,285 |
|
Mar 23, 2026
|
78.57 | 78.75 | 74.01 | 75.06 | 75.06 | 2,913,212 |
|
Mar 20, 2026
|
81.25 | 84.65 | 80.01 | 80.01 | 80.01 | 3,255,767 |
|
Mar 19, 2026
|
83.11 | 83.71 | 80.40 | 80.87 | 80.87 | 2,524,476 |
|
Mar 18, 2026
|
82.51 | 84.88 | 81.90 | 84.77 | 84.77 | 2,397,954 |
|
Mar 17, 2026
|
84.79 | 84.85 | 82.04 | 82.16 | 82.16 | 1,911,628 |
|
Mar 16, 2026
|
80.43 | 85.90 | 80.00 | 85.00 | 85.00 | 3,809,159 |
|
Mar 13, 2026
|
79.91 | 81.88 | 79.50 | 80.61 | 80.61 | 1,305,513 |
|
Mar 12, 2026
|
81.90 | 82.38 | 79.90 | 80.58 | 80.58 | 1,419,753 |
|
Mar 11, 2026
|
83.52 | 84.00 | 81.71 | 82.03 | 82.03 | 1,573,600 |
|
Mar 10, 2026
|
82.58 | 83.75 | 81.81 | 83.47 | 83.47 | 1,855,400 |
|
Mar 9, 2026
|
81.13 | 82.69 | 80.11 | 81.76 | 81.76 | 1,897,362 |
|
Mar 6, 2026
|
81.17 | 82.99 | 80.79 | 82.90 | 82.90 | 1,340,260 |
|
Mar 5, 2026
|
81.50 | 83.99 | 81.00 | 81.98 | 81.98 | 1,922,673 |
|
Mar 4, 2026
|
80.00 | 81.90 | 79.36 | 80.35 | 80.35 | 1,823,589 |
|
Mar 3, 2026
|
85.43 | 86.07 | 80.24 | 80.63 | 80.63 | 2,878,841 |
|
Mar 2, 2026
|
86.87 | 87.43 | 83.51 | 84.60 | 84.60 | 3,054,969 |
|
Feb 27, 2026
|
88.20 | 89.68 | 86.89 | 88.67 | 88.67 | 1,764,066 |
|
Feb 26, 2026
|
90.76 | 90.76 | 87.45 | 88.20 | 88.20 | 2,856,479 |
|
Feb 25, 2026
|
89.99 | 91.89 | 89.40 | 90.76 | 90.76 | 1,886,217 |
|
Feb 24, 2026
|
92.58 | 92.58 | 89.29 | 89.55 | 89.55 | 1,773,897 |
|
Feb 13, 2026
|
93.00 | 94.39 | 91.25 | 91.40 | 91.40 | 1,912,572 |
|
Feb 12, 2026
|
92.39 | 94.39 | 91.71 | 93.28 | 93.28 | 2,565,420 |
|
Feb 11, 2026
|
93.99 | 95.49 | 92.38 | 92.39 | 92.39 | 1,906,352 |
|
Feb 10, 2026
|
94.00 | 94.79 | 92.44 | 93.24 | 93.24 | 2,025,904 |
|
Feb 9, 2026
|
91.79 | 95.80 | 91.79 | 93.76 | 93.76 | 3,497,115 |
|
Feb 6, 2026
|
90.60 | 92.25 | 87.62 | 91.00 | 91.00 | 2,283,294 |
|
Feb 5, 2026
|
91.14 | 91.39 | 89.60 | 90.70 | 90.70 | 2,122,400 |
|
Feb 4, 2026
|
92.76 | 92.92 | 89.80 | 92.06 | 92.06 | 3,434,691 |
|
Feb 3, 2026
|
92.98 | 95.00 | 90.80 | 93.75 | 93.75 | 4,121,376 |
|
Feb 2, 2026
|
89.02 | 97.25 | 88.61 | 93.01 | 93.01 | 5,339,858 |
|
Jan 30, 2026
|
90.12 | 91.10 | 88.60 | 90.11 | 90.11 | 2,447,792 |
|
Jan 29, 2026
|
90.21 | 94.51 | 88.41 | 91.13 | 91.13 | 3,873,334 |
|
Jan 28, 2026
|
92.91 | 94.46 | 90.41 | 90.91 | 90.91 | 2,885,222 |
|
Jan 27, 2026
|
94.15 | 94.99 | 90.15 | 93.30 | 93.30 | 3,578,962 |
|
Jan 26, 2026
|
96.29 | 99.09 | 94.01 | 94.39 | 94.39 | 3,752,608 |
|
Jan 23, 2026
|
96.10 | 97.00 | 94.00 | 96.29 | 96.29 | 3,141,271 |
|
Jan 22, 2026
|
97.94 | 98.44 | 95.50 | 96.02 | 96.02 | 3,054,534 |
|
Jan 21, 2026
|
98.13 | 99.38 | 95.70 | 97.94 | 97.94 | 2,766,333 |
|
Jan 20, 2026
|
104.18 | 105.05 | 98.01 | 98.77 | 98.77 | 5,024,297 |
|
Jan 19, 2026
|
102.49 | 108.49 | 102.01 | 104.17 | 104.17 | 5,470,898 |
|
Jan 16, 2026
|
100.30 | 105.99 | 97.80 | 103.23 | 103.23 | 6,213,389 |
|
Jan 15, 2026
|
102.08 | 103.25 | 98.66 | 100.61 | 100.61 | 4,731,773 |
|
Jan 14, 2026
|
101.52 | 109.59 | 100.19 | 103.49 | 103.49 | 7,579,549 |
|
Jan 13, 2026
|
110.10 | 115.95 | 101.49 | 101.96 | 101.96 | 8,406,845 |
|
Jan 12, 2026
|
105.54 | 112.98 | 102.30 | 110.75 | 110.75 | 9,194,632 |
|
Jan 9, 2026
|
99.01 | 103.84 | 98.54 | 103.47 | 103.47 | 5,036,832 |
|
Jan 8, 2026
|
99.11 | 100.93 | 97.81 | 99.60 | 99.60 | 3,138,963 |
|
Jan 7, 2026
|
103.11 | 104.78 | 98.32 | 99.49 | 99.49 | 4,478,671 |
|
Jan 6, 2026
|
102.41 | 104.50 | 100.81 | 101.49 | 101.49 | 5,414,929 |
|
Jan 5, 2026
|
94.70 | 105.71 | 94.70 | 103.42 | 103.42 | 7,583,075 |
|
Dec 31, 2025
|
100.00 | 100.00 | 94.08 | 94.70 | 94.70 | 6,873,887 |
|
Dec 30, 2025
|
104.81 | 104.81 | 99.60 | 100.46 | 100.46 | 6,389,031 |
|
Dec 29, 2025
|
106.89 | 109.20 | 105.00 | 105.48 | 105.48 | 5,043,387 |
|
Dec 26, 2025
|
106.17 | 113.03 | 104.99 | 109.47 | 109.47 | 6,273,781 |
|
Dec 25, 2025
|
106.89 | 109.68 | 105.00 | 107.24 | 107.24 | 4,559,977 |
|
Dec 24, 2025
|
104.71 | 111.56 | 103.14 | 108.05 | 108.05 | 5,474,806 |
|
Dec 23, 2025
|
106.00 | 106.16 | 102.93 | 104.70 | 104.70 | 3,499,260 |
|
Dec 22, 2025
|
104.50 | 108.90 | 104.50 | 105.65 | 105.65 | 3,369,822 |
|
Dec 19, 2025
|
108.17 | 109.05 | 104.00 | 104.91 | 104.91 | 4,451,298 |
|
Dec 18, 2025
|
112.70 | 113.80 | 107.82 | 108.00 | 108.00 | 4,754,520 |
|
Dec 17, 2025
|
107.19 | 117.02 | 106.02 | 116.12 | 116.12 | 7,346,547 |
|
Dec 16, 2025
|
113.42 | 115.10 | 105.88 | 107.22 | 107.22 | 5,818,342 |
|
Dec 15, 2025
|
115.00 | 122.88 | 113.00 | 113.15 | 113.15 | 7,261,127 |
|
Dec 12, 2025
|
128.98 | 128.98 | 113.46 | 115.17 | 115.17 | 9,908,498 |
|
Dec 11, 2025
|
129.99 | 137.80 | 122.28 | 130.76 | 130.76 | 9,815,599 |
|
Dec 10, 2025
|
140.08 | 140.96 | 123.60 | 130.62 | 130.62 | 8,802,845 |
|
Dec 9, 2025
|
113.85 | 138.00 | 113.00 | 138.00 | 138.00 | 9,645,545 |
|
Dec 8, 2025
|
110.85 | 119.68 | 108.80 | 115.00 | 115.00 | 7,392,355 |
|
Dec 5, 2025
|
107.38 | 115.66 | 103.21 | 110.85 | 110.85 | 7,410,665 |
|
Dec 4, 2025
|
111.50 | 112.29 | 105.60 | 106.11 | 106.11 | 3,837,437 |
|
Dec 3, 2025
|
112.77 | 113.87 | 110.01 | 110.70 | 110.70 | 3,051,023 |
|
Dec 2, 2025
|
118.00 | 118.01 | 112.00 | 113.56 | 113.56 | 4,453,357 |
|
Dec 1, 2025
|
126.11 | 126.49 | 115.00 | 118.11 | 118.11 | 5,869,500 |
|
Nov 28, 2025
|
124.50 | 128.50 | 121.30 | 125.72 | 125.72 | 4,209,248 |
|
Nov 27, 2025
|
130.50 | 131.49 | 124.17 | 124.80 | 124.80 | 5,203,855 |
|
Nov 26, 2025
|
129.74 | 141.34 | 128.50 | 129.09 | 129.09 | 6,997,105 |
|
Nov 25, 2025
|
131.81 | 134.97 | 127.48 | 129.74 | 129.74 | 5,412,100 |
|
Nov 24, 2025
|
125.15 | 126.00 | 115.80 | 121.78 | 121.78 | 7,045,807 |
|
Nov 21, 2025
|
137.01 | 139.51 | 122.00 | 124.60 | 124.60 | 8,313,178 |
|
Nov 20, 2025
|
140.98 | 148.20 | 138.55 | 143.26 | 143.26 | 5,274,704 |
|
Nov 19, 2025
|
150.28 | 150.40 | 138.00 | 143.49 | 143.49 | 7,212,430 |
|
Nov 18, 2025
|
146.00 | 157.00 | 143.00 | 150.72 | 150.72 | 7,702,788 |
|
Nov 17, 2025
|
149.55 | 153.50 | 142.32 | 146.47 | 146.47 | 6,397,573 |
|
Nov 14, 2025
|
149.69 | 151.58 | 141.89 | 146.55 | 146.55 | 6,182,083 |
|
Nov 13, 2025
|
154.21 | 156.00 | 146.43 | 151.20 | 151.20 | 9,366,202 |
|
Nov 12, 2025
|
144.44 | 159.00 | 141.00 | 154.12 | 154.12 | 12,707,033 |
|
Nov 11, 2025
|
129.28 | 144.00 | 126.84 | 144.00 | 144.00 | 9,342,274 |
|
Nov 10, 2025
|
101.00 | 120.00 | 98.37 | 120.00 | 120.00 | 9,279,765 |
|
Nov 7, 2025
|
103.10 | 104.48 | 97.12 | 100.00 | 100.00 | 6,610,251 |
|
Nov 6, 2025
|
106.10 | 114.75 | 104.11 | 104.20 | 104.20 | 7,741,689 |
|
Nov 5, 2025
|
105.55 | 106.98 | 100.28 | 105.08 | 105.08 | 5,601,204 |
|
Nov 4, 2025
|
109.18 | 114.10 | 106.16 | 107.88 | 107.88 | 8,177,231 |
|
Nov 3, 2025
|
99.01 | 110.00 | 97.05 | 109.50 | 109.50 | 8,973,973 |
