HKSE - Delayed Quote
HKD
Nanjing Leads Biolabs Co., Ltd. (9887.HK)
36.560
-1.600
(-4.19%)
At close: November 6 at 4:08:50 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
37.400 | 37.440 | 36.120 | 36.560 | 36.560 | 632,900 |
|
Nov 5, 2026
|
36.480 | 38.860 | 36.480 | 38.160 | 38.160 | 1,003,800 |
|
Nov 4, 2026
|
34.520 | 36.780 | 33.660 | 36.480 | 36.480 | 987,100 |
|
Nov 3, 2026
|
34.640 | 35.600 | 33.680 | 34.100 | 34.100 | 922,600 |
|
Nov 2, 2026
|
35.700 | 36.440 | 34.680 | 35.220 | 35.220 | 800,100 |
|
Oct 30, 2026
|
36.400 | 37.500 | 36.000 | 36.000 | 36.000 | 387,600 |
|
Oct 29, 2026
|
38.500 | 38.500 | 36.800 | 36.980 | 36.980 | 458,800 |
|
Oct 28, 2026
|
38.280 | 38.840 | 37.240 | 37.800 | 37.800 | 723,000 |
|
Oct 27, 2026
|
35.900 | 38.200 | 35.700 | 37.280 | 37.280 | 2,256,600 |
|
Oct 26, 2026
|
36.480 | 36.500 | 34.600 | 34.960 | 34.960 | 1,116,000 |
|
Oct 23, 2026
|
37.000 | 37.000 | 34.780 | 35.800 | 35.800 | 1,556,700 |
|
Oct 22, 2026
|
40.280 | 40.640 | 36.460 | 36.960 | 36.960 | 1,802,700 |
|
Oct 21, 2026
|
43.720 | 44.580 | 39.820 | 39.920 | 39.920 | 1,775,800 |
|
Oct 20, 2026
|
42.000 | 44.800 | 41.340 | 42.940 | 42.940 | 1,408,500 |
|
Oct 16, 2026
|
42.600 | 42.600 | 40.560 | 41.300 | 41.300 | 1,132,800 |
|
Oct 15, 2026
|
42.000 | 42.320 | 40.100 | 40.660 | 40.660 | 1,333,400 |
|
Oct 14, 2026
|
45.280 | 45.280 | 41.740 | 41.940 | 41.940 | 1,287,300 |
|
Oct 13, 2026
|
45.620 | 45.620 | 43.220 | 44.500 | 44.500 | 1,227,750 |
|
Oct 12, 2026
|
46.200 | 46.840 | 45.040 | 45.620 | 45.620 | 1,067,850 |
|
Oct 9, 2026
|
45.180 | 46.440 | 43.620 | 45.560 | 45.560 | 1,282,100 |
|
Oct 8, 2026
|
49.520 | 50.800 | 45.020 | 45.160 | 45.160 | 2,370,402 |
|
Oct 7, 2026
|
50.050 | 50.100 | 47.740 | 49.600 | 49.600 | 467,400 |
|
Oct 6, 2026
|
51.000 | 51.200 | 50.100 | 50.900 | 50.900 | 217,889 |
|
Oct 5, 2026
|
51.950 | 51.950 | 49.060 | 50.450 | 50.450 | 220,405 |
|
Oct 2, 2026
|
51.250 | 52.250 | 49.060 | 50.450 | 50.450 | 280,600 |
|
Sep 30, 2026
|
50.650 | 52.350 | 50.150 | 52.050 | 52.050 | 698,100 |
|
Sep 29, 2026
|
50.800 | 51.450 | 49.860 | 50.400 | 50.400 | 930,400 |
|
Sep 28, 2026
|
53.400 | 53.400 | 48.900 | 49.980 | 49.980 | 2,729,300 |
|
Sep 25, 2026
|
52.300 | 54.500 | 50.800 | 52.300 | 52.300 | 228,808 |
|
Sep 24, 2026
|
55.850 | 55.850 | 52.400 | 52.550 | 52.550 | 1,645,703 |
|
Sep 23, 2026
|
53.600 | 58.050 | 53.600 | 56.200 | 56.200 | 2,593,500 |
|
Sep 22, 2026
|
57.500 | 57.500 | 53.350 | 54.150 | 54.150 | 1,992,100 |
|
Sep 21, 2026
|
57.050 | 59.150 | 55.400 | 57.250 | 57.250 | 1,976,500 |
|
Sep 18, 2026
|
56.800 | 57.250 | 55.500 | 55.750 | 55.750 | 1,003,100 |
|
Sep 17, 2026
|
55.600 | 57.600 | 55.100 | 55.750 | 55.750 | 2,360,002 |
|
Sep 16, 2026
|
56.950 | 57.500 | 52.750 | 54.100 | 54.100 | 2,922,500 |
|
Sep 15, 2026
|
63.000 | 65.750 | 56.200 | 57.100 | 57.100 | 6,432,300 |
|
Sep 14, 2026
|
60.150 | 61.950 | 56.800 | 61.500 | 61.500 | 2,066,700 |
|
Sep 11, 2026
|
62.000 | 62.350 | 60.100 | 60.200 | 60.200 | 1,267,064 |
|
Sep 10, 2026
|
63.200 | 63.300 | 61.000 | 62.000 | 62.000 | 1,112,700 |
|
Sep 9, 2026
|
63.350 | 64.750 | 61.900 | 63.200 | 63.200 | 1,657,300 |
|
Sep 8, 2026
|
62.500 | 64.500 | 61.750 | 63.300 | 63.300 | 1,711,000 |
|
Sep 7, 2026
|
64.000 | 65.600 | 62.100 | 62.200 | 62.200 | 1,413,300 |
|
Sep 4, 2026
|
69.000 | 69.000 | 63.550 | 64.000 | 64.000 | 3,869,200 |
|
Sep 3, 2026
|
67.000 | 69.250 | 65.550 | 67.700 | 67.700 | 1,900,300 |
|
Sep 2, 2026
|
69.000 | 69.000 | 65.250 | 66.950 | 66.950 | 2,729,800 |
|
Sep 1, 2026
|
72.800 | 73.500 | 67.200 | 67.600 | 67.600 | 2,933,300 |
|
Aug 31, 2026
|
73.850 | 73.850 | 69.750 | 72.300 | 72.300 | 1,444,087 |
|
Aug 28, 2026
|
70.500 | 73.000 | 70.500 | 71.950 | 71.950 | 933,100 |
|
Aug 27, 2026
|
72.400 | 72.900 | 70.400 | 72.050 | 72.050 | 806,800 |
|
Aug 26, 2026
|
75.050 | 76.250 | 70.850 | 71.400 | 71.400 | 1,757,971 |
|
Aug 25, 2026
|
69.550 | 75.400 | 67.350 | 74.600 | 74.600 | 2,492,492 |
|
Aug 24, 2026
|
73.350 | 73.450 | 68.250 | 69.050 | 69.050 | 1,421,543 |
|
Aug 21, 2026
|
76.000 | 76.150 | 70.350 | 71.200 | 71.200 | 2,304,503 |
|
Aug 20, 2026
|
74.050 | 77.650 | 70.200 | 76.100 | 76.100 | 3,362,211 |
|
Aug 19, 2026
|
74.000 | 75.050 | 69.800 | 70.450 | 70.450 | 1,181,908 |
|
Aug 18, 2026
|
75.800 | 76.800 | 71.400 | 73.000 | 73.000 | 1,479,013 |
|
Aug 17, 2026
|
73.600 | 78.400 | 72.100 | 74.900 | 74.900 | 2,702,917 |
|
Aug 14, 2026
|
69.150 | 73.600 | 67.100 | 73.300 | 73.300 | 2,522,224 |
|
Aug 13, 2026
|
67.300 | 69.650 | 65.600 | 69.150 | 69.150 | 1,699,634 |
|
Aug 12, 2026
|
67.450 | 67.500 | 65.200 | 66.450 | 66.450 | 1,098,621 |
|
Aug 11, 2026
|
67.000 | 67.800 | 65.200 | 65.750 | 65.750 | 1,337,835 |
|
Aug 10, 2026
|
65.400 | 68.200 | 64.950 | 66.400 | 66.400 | 1,655,200 |
|
Aug 7, 2026
|
62.400 | 65.250 | 62.000 | 64.300 | 64.300 | 1,903,200 |
|
Aug 6, 2026
|
58.600 | 63.600 | 58.550 | 62.350 | 62.350 | 2,630,100 |
|
Aug 5, 2026
|
58.350 | 59.500 | 56.650 | 58.050 | 58.050 | 1,407,940 |
|
Aug 4, 2026
|
57.500 | 59.600 | 56.400 | 58.450 | 58.450 | 2,099,500 |
|
Aug 3, 2026
|
54.150 | 56.950 | 52.500 | 56.950 | 56.950 | 2,822,928 |
|
Jul 31, 2026
|
51.600 | 54.450 | 51.050 | 53.400 | 53.400 | 2,337,400 |
|
Jul 30, 2026
|
52.000 | 53.000 | 49.600 | 50.900 | 50.900 | 2,324,660 |
|
Jul 29, 2026
|
53.500 | 54.300 | 51.150 | 51.600 | 51.600 | 7,935,362 |
|
Jul 28, 2026
|
58.500 | 58.500 | 52.600 | 53.150 | 53.150 | 12,457,182 |
|
Jul 27, 2026
|
61.300 | 62.750 | 51.750 | 58.050 | 58.050 | 19,241,658 |
|
Jul 24, 2026
|
64.500 | 68.000 | 62.050 | 62.450 | 62.450 | 1,603,642 |
|
Jul 23, 2026
|
66.050 | 69.300 | 62.100 | 64.150 | 64.150 | 1,504,724 |
|
Jul 22, 2026
|
63.250 | 68.900 | 63.250 | 66.050 | 66.050 | 1,615,500 |
|
Jul 21, 2026
|
64.300 | 66.050 | 60.800 | 63.850 | 63.850 | 753,500 |
|
Jul 20, 2026
|
64.550 | 67.250 | 61.700 | 64.450 | 64.450 | 1,107,300 |
|
Jul 17, 2026
|
66.850 | 67.650 | 62.100 | 64.500 | 64.500 | 822,900 |
|
Jul 16, 2026
|
70.100 | 72.250 | 64.800 | 66.200 | 66.200 | 1,300,600 |
|
Jul 15, 2026
|
60.300 | 71.750 | 59.850 | 71.000 | 71.000 | 3,062,605 |
|
Jul 14, 2026
|
61.100 | 69.000 | 55.900 | 60.250 | 60.250 | 4,086,800 |
|
Jul 13, 2026
|
49.920 | 68.600 | 49.920 | 59.500 | 59.500 | 5,882,305 |
|
Jul 10, 2026
|
48.440 | 51.000 | 47.500 | 49.920 | 49.920 | 1,640,400 |
|
Jul 9, 2026
|
48.880 | 50.500 | 47.800 | 48.420 | 48.420 | 505,800 |
|
Jul 8, 2026
|
50.900 | 50.950 | 48.080 | 49.720 | 49.720 | 612,400 |
|
Jul 7, 2026
|
51.450 | 51.450 | 48.900 | 49.900 | 49.900 | 646,200 |
|
Jul 6, 2026
|
53.050 | 53.750 | 49.500 | 50.300 | 50.300 | 1,022,400 |
|
Jul 3, 2026
|
53.350 | 53.350 | 50.500 | 52.750 | 52.750 | 296,300 |
|
Jul 2, 2026
|
50.500 | 53.100 | 49.580 | 51.050 | 51.050 | 573,500 |
|
Jun 30, 2026
|
49.200 | 50.450 | 46.620 | 49.320 | 49.320 | 939,100 |
|
Jun 29, 2026
|
50.000 | 53.100 | 48.620 | 49.060 | 49.060 | 872,500 |
|
Jun 26, 2026
|
48.120 | 50.700 | 46.500 | 49.580 | 49.580 | 649,000 |
|
Jun 25, 2026
|
51.000 | 51.000 | 47.620 | 49.100 | 49.100 | 624,800 |
|
Jun 24, 2026
|
50.750 | 51.400 | 49.060 | 51.150 | 51.150 | 780,500 |
|
Jun 23, 2026
|
53.350 | 55.050 | 50.350 | 50.750 | 50.750 | 661,600 |
|
Jun 22, 2026
|
53.850 | 54.650 | 49.800 | 52.550 | 52.550 | 966,802 |
|
Jun 18, 2026
|
53.500 | 55.600 | 52.750 | 54.000 | 54.000 | 555,100 |
|
Jun 17, 2026
|
55.250 | 56.450 | 53.500 | 53.600 | 53.600 | 515,600 |
|
Jun 16, 2026
|
55.000 | 56.350 | 54.250 | 55.250 | 55.250 | 412,800 |
|
Jun 15, 2026
|
54.000 | 58.550 | 54.000 | 55.100 | 55.100 | 415,100 |
|
Jun 12, 2026
|
55.550 | 58.150 | 53.900 | 53.900 | 53.900 | 877,805 |
|
Jun 11, 2026
|
54.400 | 55.950 | 53.100 | 55.800 | 55.800 | 507,700 |
|
Jun 10, 2026
|
55.150 | 56.450 | 53.500 | 54.950 | 54.950 | 513,000 |
|
Jun 9, 2026
|
57.750 | 58.500 | 54.850 | 54.850 | 54.850 | 548,200 |
|
Jun 8, 2026
|
54.400 | 57.750 | 54.400 | 57.750 | 57.750 | 598,202 |
|
Jun 5, 2026
|
57.150 | 57.900 | 54.300 | 56.500 | 56.500 | 843,000 |
|
Jun 4, 2026
|
57.500 | 58.000 | 56.050 | 56.850 | 56.850 | 314,376 |
|
Jun 3, 2026
|
59.550 | 59.550 | 56.200 | 57.500 | 57.500 | 800,500 |
|
Jun 2, 2026
|
60.650 | 62.200 | 58.800 | 59.550 | 59.550 | 346,300 |
|
Jun 1, 2026
|
62.250 | 64.550 | 60.600 | 60.600 | 60.600 | 460,600 |
|
May 29, 2026
|
62.000 | 63.950 | 60.200 | 61.300 | 61.300 | 553,210 |
|
May 28, 2026
|
63.900 | 63.900 | 60.450 | 60.850 | 60.850 | 541,013 |
|
May 27, 2026
|
62.450 | 63.950 | 60.650 | 62.950 | 62.950 | 754,764 |
|
May 26, 2026
|
64.000 | 64.000 | 61.000 | 62.450 | 62.450 | 872,754 |
|
May 22, 2026
|
63.000 | 65.450 | 61.650 | 64.150 | 64.150 | 518,572 |
|
May 21, 2026
|
62.050 | 63.250 | 61.150 | 62.100 | 62.100 | 654,855 |
|
May 20, 2026
|
61.350 | 61.550 | 58.400 | 60.550 | 60.550 | 497,205 |
|
May 19, 2026
|
62.600 | 65.500 | 60.550 | 61.350 | 61.350 | 618,152 |
|
May 18, 2026
|
63.450 | 64.450 | 60.150 | 62.350 | 62.350 | 909,447 |
|
May 15, 2026
|
68.800 | 68.800 | 62.200 | 63.450 | 63.450 | 1,212,541 |
|
May 14, 2026
|
70.350 | 70.900 | 67.300 | 68.500 | 68.500 | 524,332 |
|
May 13, 2026
|
75.600 | 77.400 | 68.350 | 69.400 | 69.400 | 1,184,583 |
|
May 12, 2026
|
82.000 | 82.000 | 74.400 | 75.400 | 75.400 | 1,512,302 |
|
May 11, 2026
|
80.400 | 83.800 | 78.200 | 79.400 | 79.400 | 779,960 |
|
May 8, 2026
|
79.300 | 81.700 | 78.200 | 80.600 | 80.600 | 665,268 |
|
May 7, 2026
|
83.900 | 83.900 | 76.950 | 79.200 | 79.200 | 565,935 |
|
May 6, 2026
|
78.500 | 80.200 | 77.250 | 78.800 | 78.800 | 436,420 |
|
May 5, 2026
|
78.050 | 78.450 | 76.050 | 77.500 | 77.500 | 139,619 |
|
May 4, 2026
|
80.000 | 80.000 | 76.600 | 78.400 | 78.400 | 184,743 |
|
Apr 30, 2026
|
80.050 | 81.950 | 78.400 | 80.000 | 80.000 | 478,395 |
|
Apr 29, 2026
|
81.700 | 82.950 | 80.150 | 80.850 | 80.850 | 285,826 |
|
Apr 28, 2026
|
84.950 | 86.650 | 81.050 | 81.700 | 81.700 | 337,755 |
|
Apr 27, 2026
|
83.200 | 87.250 | 83.000 | 85.050 | 85.050 | 489,590 |
|
Apr 24, 2026
|
81.950 | 84.050 | 79.250 | 83.400 | 83.400 | 377,819 |
|
Apr 23, 2026
|
86.400 | 86.400 | 80.000 | 81.850 | 81.850 | 1,640,930 |
|
Apr 22, 2026
|
85.500 | 87.000 | 84.150 | 86.150 | 86.150 | 411,464 |
|
Apr 21, 2026
|
86.500 | 86.500 | 82.700 | 85.550 | 85.550 | 757,656 |
|
Apr 20, 2026
|
85.850 | 88.950 | 84.300 | 85.900 | 85.900 | 997,300 |
|
Apr 17, 2026
|
94.100 | 96.550 | 84.850 | 85.850 | 85.850 | 1,930,608 |
|
Apr 16, 2026
|
95.000 | 97.500 | 92.400 | 93.850 | 93.850 | 1,165,100 |
|
Apr 15, 2026
|
93.800 | 95.100 | 90.100 | 93.950 | 93.950 | 1,167,301 |
|
Apr 14, 2026
|
89.450 | 95.600 | 88.200 | 93.550 | 93.550 | 980,102 |
|
Apr 13, 2026
|
92.000 | 92.150 | 88.050 | 89.450 | 89.450 | 1,171,800 |
|
Apr 10, 2026
|
92.000 | 94.500 | 89.250 | 92.000 | 92.000 | 1,050,905 |
|
Apr 9, 2026
|
90.100 | 94.800 | 90.100 | 91.700 | 91.700 | 1,116,700 |
|
Apr 8, 2026
|
95.000 | 95.000 | 88.150 | 89.950 | 89.950 | 1,532,110 |
|
Apr 2, 2026
|
88.550 | 93.300 | 84.050 | 88.950 | 88.950 | 2,525,000 |
|
Apr 1, 2026
|
77.000 | 90.200 | 76.000 | 88.000 | 88.000 | 4,081,000 |
|
Mar 31, 2026
|
73.550 | 77.450 | 73.300 | 74.000 | 74.000 | 755,000 |
|
Mar 30, 2026
|
74.500 | 76.600 | 71.700 | 73.550 | 73.550 | 1,259,900 |
|
Mar 27, 2026
|
67.000 | 75.850 | 66.050 | 74.500 | 74.500 | 1,796,300 |
|
Mar 26, 2026
|
68.750 | 71.750 | 67.000 | 67.300 | 67.300 | 608,100 |
|
Mar 25, 2026
|
65.750 | 69.000 | 65.750 | 68.750 | 68.750 | 952,260 |
|
Mar 24, 2026
|
65.700 | 68.500 | 63.700 | 65.700 | 65.700 | 660,600 |
|
Mar 23, 2026
|
62.950 | 64.550 | 62.550 | 63.100 | 63.100 | 611,400 |
|
Mar 20, 2026
|
65.450 | 67.950 | 63.850 | 65.000 | 65.000 | 656,200 |
|
Mar 19, 2026
|
65.450 | 65.700 | 62.450 | 63.400 | 63.400 | 439,400 |
|
Mar 18, 2026
|
62.900 | 66.950 | 61.950 | 65.800 | 65.800 | 922,420 |
|
Mar 17, 2026
|
65.000 | 66.000 | 62.600 | 62.900 | 62.900 | 355,800 |
|
Mar 16, 2026
|
64.400 | 64.450 | 59.800 | 63.650 | 63.650 | 447,500 |
|
Mar 13, 2026
|
62.300 | 65.100 | 60.400 | 62.200 | 62.200 | 548,102 |
|
Mar 12, 2026
|
65.850 | 67.000 | 61.850 | 62.100 | 62.100 | 790,349 |
|
Mar 11, 2026
|
66.950 | 69.300 | 65.000 | 65.850 | 65.850 | 1,533,125 |
|
Mar 10, 2026
|
59.800 | 66.950 | 59.800 | 65.800 | 65.800 | 2,568,809 |
|
Mar 9, 2026
|
55.650 | 62.950 | 55.000 | 60.950 | 60.950 | 4,001,407 |
|
Mar 6, 2026
|
51.650 | 54.950 | 51.650 | 53.850 | 53.850 | 371,146 |
|
Mar 5, 2026
|
51.500 | 52.500 | 50.200 | 51.650 | 51.650 | 326,121 |
|
Mar 4, 2026
|
54.000 | 54.550 | 49.000 | 50.050 | 50.050 | 657,310 |
|
Mar 3, 2026
|
59.450 | 61.500 | 53.750 | 54.600 | 54.600 | 525,917 |
|
Mar 2, 2026
|
61.000 | 61.350 | 59.050 | 59.450 | 59.450 | 428,500 |
|
Feb 27, 2026
|
61.750 | 62.950 | 61.150 | 62.700 | 62.700 | 260,201 |
|
Feb 26, 2026
|
63.800 | 64.650 | 61.500 | 61.750 | 61.750 | 254,601 |
|
Feb 25, 2026
|
65.200 | 65.700 | 63.550 | 63.800 | 63.800 | 178,600 |
|
Feb 24, 2026
|
67.700 | 67.700 | 64.800 | 65.300 | 65.300 | 312,305 |
|
Feb 23, 2026
|
65.000 | 69.800 | 65.000 | 68.750 | 68.750 | 645,311 |
|
Feb 20, 2026
|
65.500 | 66.550 | 64.200 | 65.000 | 65.000 | 256,800 |
|
Feb 16, 2026
|
65.800 | 65.800 | 65.800 | 65.800 | 65.800 | - |
|
Feb 13, 2026
|
60.800 | 62.500 | 59.500 | 61.350 | 61.350 | 368,223 |
|
Feb 12, 2026
|
60.900 | 61.950 | 59.100 | 60.800 | 60.800 | 274,123 |
|
Feb 11, 2026
|
63.050 | 63.500 | 60.250 | 60.400 | 60.400 | 332,200 |
|
Feb 10, 2026
|
64.300 | 65.950 | 62.650 | 63.650 | 63.650 | 237,100 |
|
Feb 9, 2026
|
65.400 | 66.000 | 62.800 | 63.700 | 63.700 | 557,300 |
|
Feb 6, 2026
|
64.000 | 65.750 | 62.200 | 62.700 | 62.700 | 390,000 |
|
Feb 5, 2026
|
65.200 | 65.550 | 64.100 | 64.300 | 64.300 | 340,400 |
|
Feb 4, 2026
|
65.300 | 67.600 | 64.100 | 65.200 | 65.200 | 556,100 |
|
Feb 3, 2026
|
63.500 | 66.750 | 61.500 | 66.150 | 66.150 | 572,400 |
|
Feb 2, 2026
|
65.850 | 66.000 | 60.400 | 61.500 | 61.500 | 658,500 |
|
Jan 30, 2026
|
60.000 | 67.600 | 59.600 | 66.850 | 66.850 | 1,379,190 |
|
Jan 29, 2026
|
59.450 | 63.300 | 58.750 | 60.350 | 60.350 | 374,600 |
|
Jan 28, 2026
|
62.450 | 63.300 | 59.200 | 59.450 | 59.450 | 524,200 |
|
Jan 27, 2026
|
59.200 | 63.300 | 58.700 | 61.500 | 61.500 | 794,700 |
|
Jan 26, 2026
|
56.000 | 59.700 | 52.200 | 59.200 | 59.200 | 930,600 |
|
Jan 23, 2026
|
52.600 | 56.300 | 52.550 | 56.050 | 56.050 | 586,000 |
|
Jan 22, 2026
|
51.250 | 52.750 | 50.600 | 52.600 | 52.600 | 161,400 |
|
Jan 21, 2026
|
52.500 | 54.000 | 51.250 | 51.250 | 51.250 | 242,500 |
|
Jan 20, 2026
|
53.800 | 54.950 | 51.900 | 52.500 | 52.500 | 448,900 |
|
Jan 19, 2026
|
54.650 | 54.650 | 53.800 | 53.800 | 53.800 | 133,200 |
|
Jan 16, 2026
|
55.050 | 57.150 | 55.000 | 56.500 | 56.500 | 260,900 |
|
Jan 15, 2026
|
54.700 | 56.500 | 54.250 | 55.700 | 55.700 | 378,200 |
|
Jan 14, 2026
|
54.900 | 54.900 | 53.000 | 54.000 | 54.000 | 495,601 |
|
Jan 13, 2026
|
54.100 | 55.450 | 53.000 | 54.300 | 54.300 | 637,724 |
|
Jan 12, 2026
|
56.950 | 56.950 | 54.000 | 54.100 | 54.100 | 399,209 |
|
Jan 9, 2026
|
56.250 | 56.400 | 54.600 | 56.000 | 56.000 | 364,323 |
|
Jan 8, 2026
|
55.950 | 56.550 | 55.400 | 56.300 | 56.300 | 200,834 |
|
Jan 7, 2026
|
54.050 | 57.050 | 54.050 | 56.000 | 56.000 | 511,856 |
|
Jan 6, 2026
|
54.000 | 55.000 | 52.900 | 54.700 | 54.700 | 289,064 |
|
Jan 5, 2026
|
50.500 | 54.500 | 50.350 | 53.800 | 53.800 | 654,117 |
|
Jan 2, 2026
|
50.050 | 51.000 | 49.800 | 50.500 | 50.500 | 129,110 |
|
Dec 31, 2025
|
49.520 | 49.520 | 49.520 | 49.520 | 49.520 | - |
|
Dec 30, 2025
|
48.400 | 51.000 | 44.720 | 51.000 | 51.000 | 2,245,818 |
|
Dec 29, 2025
|
51.100 | 51.100 | 48.400 | 48.400 | 48.400 | 297,922 |
|
Dec 24, 2025
|
49.940 | 49.940 | 49.940 | 49.940 | 49.940 | - |
|
Dec 23, 2025
|
49.540 | 51.100 | 48.200 | 51.100 | 51.100 | 548,411 |
|
Dec 22, 2025
|
50.200 | 50.650 | 49.500 | 49.500 | 49.500 | 283,941 |
|
Dec 19, 2025
|
51.400 | 51.400 | 49.620 | 50.200 | 50.200 | 559,760 |
|
Dec 18, 2025
|
50.550 | 51.250 | 50.050 | 50.550 | 50.550 | 426,723 |
|
Dec 17, 2025
|
51.450 | 51.450 | 50.050 | 51.050 | 51.050 | 431,235 |
|
Dec 16, 2025
|
51.900 | 52.000 | 49.060 | 51.550 | 51.550 | 541,008 |
|
Dec 15, 2025
|
54.400 | 54.400 | 51.550 | 52.000 | 52.000 | 266,343 |
|
Dec 12, 2025
|
54.800 | 54.800 | 51.300 | 53.250 | 53.250 | 330,194 |
|
Dec 11, 2025
|
53.550 | 54.800 | 52.050 | 53.000 | 53.000 | 409,205 |
|
Dec 10, 2025
|
53.700 | 55.000 | 53.050 | 53.550 | 53.550 | 420,006 |
|
Dec 9, 2025
|
52.050 | 54.200 | 51.600 | 53.750 | 53.750 | 1,113,200 |
|
Dec 8, 2025
|
52.750 | 53.300 | 50.300 | 52.350 | 52.350 | 697,080 |
|
Dec 5, 2025
|
52.500 | 52.500 | 51.400 | 51.700 | 51.700 | 386,231 |
|
Dec 4, 2025
|
53.000 | 53.000 | 50.850 | 52.500 | 52.500 | 828,002 |
|
Dec 3, 2025
|
53.400 | 53.400 | 49.660 | 53.000 | 53.000 | 859,736 |
|
Dec 2, 2025
|
52.450 | 52.700 | 50.350 | 52.600 | 52.600 | 453,544 |
|
Dec 1, 2025
|
53.800 | 54.450 | 51.650 | 52.500 | 52.500 | 469,365 |
|
Nov 28, 2025
|
51.550 | 53.000 | 51.150 | 53.000 | 53.000 | 355,643 |
|
Nov 27, 2025
|
51.600 | 52.000 | 50.550 | 51.600 | 51.600 | 219,691 |
|
Nov 26, 2025
|
50.050 | 52.750 | 49.520 | 51.650 | 51.650 | 349,412 |
|
Nov 25, 2025
|
51.800 | 52.000 | 48.700 | 50.050 | 50.050 | 634,366 |
|
Nov 24, 2025
|
50.900 | 53.500 | 49.560 | 50.750 | 50.750 | 1,071,004 |
|
Nov 21, 2025
|
52.650 | 52.950 | 48.820 | 51.000 | 51.000 | 1,023,441 |
|
Nov 20, 2025
|
53.700 | 54.750 | 52.150 | 53.100 | 53.100 | 320,994 |
|
Nov 19, 2025
|
54.600 | 55.150 | 51.850 | 53.350 | 53.350 | 531,681 |
|
Nov 18, 2025
|
57.750 | 58.300 | 53.800 | 54.600 | 54.600 | 711,932 |
|
Nov 17, 2025
|
58.850 | 59.100 | 57.750 | 58.000 | 58.000 | 388,920 |
|
Nov 14, 2025
|
59.000 | 60.900 | 57.200 | 59.000 | 59.000 | 537,319 |
|
Nov 13, 2025
|
58.300 | 60.400 | 57.750 | 59.500 | 59.500 | 451,213 |
|
Nov 12, 2025
|
59.200 | 59.750 | 57.400 | 57.400 | 57.400 | 365,422 |
|
Nov 11, 2025
|
60.000 | 60.200 | 58.500 | 59.350 | 59.350 | 303,606 |
|
Nov 10, 2025
|
60.100 | 62.000 | 58.050 | 59.750 | 59.750 | 648,988 |
|
Nov 7, 2025
|
59.500 | 60.050 | 56.950 | 58.450 | 58.450 | 497,267 |
|
Nov 6, 2025
|
57.000 | 60.000 | 57.000 | 60.000 | 60.000 | 637,760 |
