HOSE
VND
Hang Xanh Motors Service Joint Stock Company (HAX.VN)
8,300.00
-120.00
(-1.43%)
At close: October 30 at 2:45:13 PM GMT+7
Currency in VND
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
|
8,420.00 | 8,420.00 | 8,270.00 | 8,300.00 | 8,300.00 | 79,800 |
|
Oct 29, 2026
|
8,490.00 | 8,500.00 | 8,410.00 | 8,420.00 | 8,420.00 | 64,000 |
|
Oct 28, 2026
|
8,500.00 | 8,540.00 | 8,480.00 | 8,490.00 | 8,490.00 | 35,000 |
|
Oct 27, 2026
|
8,550.00 | 8,550.00 | 8,500.00 | 8,520.00 | 8,520.00 | 24,400 |
|
Oct 26, 2026
|
8,530.00 | 8,550.00 | 8,510.00 | 8,520.00 | 8,520.00 | 23,300 |
|
Oct 23, 2026
|
8,570.00 | 8,580.00 | 8,520.00 | 8,550.00 | 8,550.00 | 56,900 |
|
Oct 22, 2026
|
8,580.00 | 8,580.00 | 8,530.00 | 8,550.00 | 8,550.00 | 32,100 |
|
Oct 21, 2026
|
8,600.00 | 8,600.00 | 8,300.00 | 8,540.00 | 8,540.00 | 144,600 |
|
Oct 20, 2026
|
8,570.00 | 8,570.00 | 8,510.00 | 8,510.00 | 8,510.00 | 39,100 |
|
Oct 19, 2026
|
8,600.00 | 8,680.00 | 8,550.00 | 8,570.00 | 8,570.00 | 97,600 |
|
Oct 16, 2026
|
8,420.00 | 8,490.00 | 8,370.00 | 8,450.00 | 8,450.00 | 30,900 |
|
Oct 15, 2026
|
8,500.00 | 8,510.00 | 8,360.00 | 8,420.00 | 8,420.00 | 38,700 |
|
Oct 14, 2026
|
8,400.00 | 8,440.00 | 8,400.00 | 8,430.00 | 8,430.00 | 7,900 |
|
Oct 13, 2026
|
8,380.00 | 8,480.00 | 8,290.00 | 8,450.00 | 8,450.00 | 136,300 |
|
Oct 12, 2026
|
8,370.00 | 8,450.00 | 8,370.00 | 8,400.00 | 8,400.00 | 54,000 |
|
Oct 9, 2026
|
8,480.00 | 8,520.00 | 8,250.00 | 8,420.00 | 8,420.00 | 141,200 |
|
Oct 8, 2026
|
8,520.00 | 8,570.00 | 8,490.00 | 8,500.00 | 8,500.00 | 76,800 |
|
Oct 7, 2026
|
8,530.00 | 8,570.00 | 8,490.00 | 8,520.00 | 8,520.00 | 53,500 |
|
Oct 6, 2026
|
8,510.00 | 8,630.00 | 8,500.00 | 8,530.00 | 8,530.00 | 155,900 |
|
Oct 5, 2026
|
8,450.00 | 8,630.00 | 8,400.00 | 8,610.00 | 8,610.00 | 152,400 |
|
Oct 2, 2026
|
8,430.00 | 8,480.00 | 8,300.00 | 8,450.00 | 8,450.00 | 58,500 |
|
Oct 1, 2026
|
8,550.00 | 8,550.00 | 8,410.00 | 8,430.00 | 8,430.00 | 21,600 |
|
Sep 30, 2026
|
8,410.00 | 8,560.00 | 8,410.00 | 8,490.00 | 8,490.00 | 34,100 |
|
Sep 29, 2026
|
8,400.00 | 8,640.00 | 8,350.00 | 8,410.00 | 8,410.00 | 66,200 |
|
Sep 28, 2026
|
8,700.00 | 8,730.00 | 8,500.00 | 8,500.00 | 8,500.00 | 67,000 |
|
Sep 25, 2026
|
8,600.00 | 8,700.00 | 8,490.00 | 8,700.00 | 8,700.00 | 81,300 |
|
Sep 24, 2026
|
8,680.00 | 8,680.00 | 8,450.00 | 8,630.00 | 8,630.00 | 87,900 |
|
Sep 23, 2026
|
8,690.00 | 8,700.00 | 8,620.00 | 8,660.00 | 8,660.00 | 44,700 |
|
Sep 22, 2026
|
8,700.00 | 8,710.00 | 8,630.00 | 8,690.00 | 8,690.00 | 157,400 |
|
Sep 21, 2026
|
8,770.00 | 8,770.00 | 8,620.00 | 8,700.00 | 8,700.00 | 73,500 |
|
Sep 18, 2026
|
8,450.00 | 8,710.00 | 8,050.00 | 8,700.00 | 8,700.00 | 166,900 |
|
Sep 17, 2026
|
8,250.00 | 8,470.00 | 8,220.00 | 8,460.00 | 8,460.00 | 91,800 |
|
Sep 16, 2026
|
8,230.00 | 8,280.00 | 8,220.00 | 8,240.00 | 8,240.00 | 28,200 |
|
Sep 15, 2026
|
8,180.00 | 8,280.00 | 8,050.00 | 8,230.00 | 8,230.00 | 160,800 |
|
Sep 14, 2026
|
8,490.00 | 8,500.00 | 8,260.00 | 8,260.00 | 8,260.00 | 78,200 |
|
Sep 11, 2026
|
8,500.00 | 8,510.00 | 8,430.00 | 8,440.00 | 8,440.00 | 27,600 |
|
Sep 10, 2026
|
8,490.00 | 8,540.00 | 8,460.00 | 8,500.00 | 8,500.00 | 38,900 |
|
Sep 9, 2026
|
8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | - |
|
Sep 8, 2026
|
8,670.00 | 8,750.00 | 8,670.00 | 8,670.00 | 8,670.00 | 28,100 |
|
Sep 7, 2026
|
8,920.00 | 8,920.00 | 8,560.00 | 8,670.00 | 8,670.00 | 149,200 |
|
Sep 4, 2026
|
9,050.00 | 9,050.00 | 8,910.00 | 8,920.00 | 8,920.00 | 34,000 |
|
Sep 3, 2026
|
9,110.00 | 9,180.00 | 8,990.00 | 8,990.00 | 8,990.00 | 125,000 |
|
Sep 2, 2026
|
9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | - |
|
Sep 1, 2026
|
9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | - |
|
Aug 31, 2026
|
9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | - |
|
Aug 28, 2026
|
9,110.00 | 9,200.00 | 9,080.00 | 9,190.00 | 9,190.00 | 53,300 |
|
Aug 27, 2026
|
9,230.00 | 9,240.00 | 9,100.00 | 9,110.00 | 9,110.00 | 49,700 |
|
Aug 26, 2026
|
9,200.00 | 9,250.00 | 9,140.00 | 9,230.00 | 9,230.00 | 106,900 |
|
Aug 25, 2026
|
9,240.00 | 9,240.00 | 8,600.00 | 9,230.00 | 9,230.00 | 89,400 |
|
Aug 24, 2026
|
9,240.00 | 9,240.00 | 9,140.00 | 9,240.00 | 9,240.00 | 74,200 |
|
Aug 21, 2026
|
8,930.00 | 9,250.00 | 8,930.00 | 9,230.00 | 9,230.00 | 146,400 |
|
Aug 20, 2026
|
8,860.00 | 9,000.00 | 8,860.00 | 9,000.00 | 9,000.00 | 69,400 |
|
Aug 19, 2026
|
8,980.00 | 8,980.00 | 8,850.00 | 8,920.00 | 8,920.00 | 37,700 |
|
Aug 18, 2026
|
9,000.00 | 9,000.00 | 8,930.00 | 8,990.00 | 8,990.00 | 89,400 |
|
Aug 17, 2026
|
9,000.00 | 9,010.00 | 8,870.00 | 9,000.00 | 9,000.00 | 103,000 |
|
Aug 14, 2026
|
9,050.00 | 9,080.00 | 8,900.00 | 9,000.00 | 9,000.00 | 47,300 |
|
Aug 13, 2026
|
9,110.00 | 9,140.00 | 9,050.00 | 9,110.00 | 9,110.00 | 112,400 |
|
Aug 12, 2026
|
9,110.00 | 9,170.00 | 9,010.00 | 9,110.00 | 9,110.00 | 115,600 |
|
Aug 11, 2026
|
9,270.00 | 9,270.00 | 9,130.00 | 9,130.00 | 9,130.00 | 97,500 |
|
Aug 10, 2026
|
9,100.00 | 9,230.00 | 9,080.00 | 9,150.00 | 9,150.00 | 210,400 |
|
Aug 7, 2026
|
9,070.00 | 9,090.00 | 9,020.00 | 9,090.00 | 9,090.00 | 211,600 |
|
Aug 6, 2026
|
9,050.00 | 9,080.00 | 8,910.00 | 9,070.00 | 9,070.00 | 121,500 |
|
Aug 5, 2026
|
8,880.00 | 9,060.00 | 8,860.00 | 9,060.00 | 9,060.00 | 371,100 |
|
Aug 4, 2026
|
8,820.00 | 8,880.00 | 8,800.00 | 8,850.00 | 8,850.00 | 94,800 |
|
Aug 3, 2026
|
8,560.00 | 8,880.00 | 8,560.00 | 8,800.00 | 8,800.00 | 130,500 |
|
Jul 31, 2026
|
8,500.00 | 8,600.00 | 8,500.00 | 8,570.00 | 8,570.00 | 136,300 |
|
Jul 30, 2026
|
8,210.00 | 8,490.00 | 8,210.00 | 8,460.00 | 8,460.00 | 190,200 |
|
Jul 29, 2026
|
8,300.00 | 8,300.00 | 8,220.00 | 8,300.00 | 8,300.00 | 70,400 |
|
Jul 28, 2026
|
8,260.00 | 8,260.00 | 8,140.00 | 8,200.00 | 8,200.00 | 114,700 |
|
Jul 27, 2026
|
8,400.00 | 8,470.00 | 8,270.00 | 8,270.00 | 8,270.00 | 108,200 |
|
Jul 24, 2026
|
8,500.00 | 8,530.00 | 8,300.00 | 8,400.00 | 8,400.00 | 96,300 |
|
Jul 23, 2026
|
8,500.00 | 8,610.00 | 8,500.00 | 8,530.00 | 8,530.00 | 96,700 |
|
Jul 22, 2026
|
8,510.00 | 8,790.00 | 8,240.00 | 8,540.00 | 8,540.00 | 107,500 |
|
Jul 21, 2026
|
8,510.00 | 8,840.00 | 8,510.00 | 8,650.00 | 8,650.00 | 556,000 |
|
Jul 20, 2026
|
9,050.00 | 9,080.00 | 8,500.00 | 8,670.00 | 8,670.00 | 311,400 |
|
Jul 17, 2026
|
9,200.00 | 9,200.00 | 9,060.00 | 9,070.00 | 9,070.00 | 63,600 |
|
Jul 16, 2026
|
9,230.00 | 9,300.00 | 9,010.00 | 9,200.00 | 9,200.00 | 154,100 |
|
Jul 15, 2026
|
9,370.00 | 9,370.00 | 9,190.00 | 9,240.00 | 9,240.00 | 54,400 |
|
Jul 14, 2026
|
9,200.00 | 9,350.00 | 9,190.00 | 9,300.00 | 9,300.00 | 195,300 |
|
Jul 13, 2026
|
9,430.00 | 9,450.00 | 9,250.00 | 9,250.00 | 9,250.00 | 138,200 |
|
Jul 10, 2026
|
9,470.00 | 9,510.00 | 9,410.00 | 9,450.00 | 9,450.00 | 38,100 |
|
Jul 9, 2026
|
9,510.00 | 9,550.00 | 9,450.00 | 9,460.00 | 9,460.00 | 70,100 |
|
Jul 8, 2026
|
9,500.00 | 9,550.00 | 9,460.00 | 9,510.00 | 9,510.00 | 79,300 |
|
Jul 7, 2026
|
9,550.00 | 9,670.00 | 9,460.00 | 9,510.00 | 9,510.00 | 88,300 |
|
Jul 6, 2026
|
9,670.00 | 9,690.00 | 9,500.00 | 9,600.00 | 9,600.00 | 84,200 |
|
Jul 3, 2026
|
9,500.00 | 9,700.00 | 9,500.00 | 9,670.00 | 9,670.00 | 138,000 |
|
Jul 2, 2026
|
9,670.00 | 9,770.00 | 9,660.00 | 9,670.00 | 9,670.00 | 43,400 |
|
Jul 1, 2026
|
9,440.00 | 9,540.00 | 9,200.00 | 9,430.00 | 9,430.00 | 187,200 |
|
Jun 30, 2026
|
9,440.00 | 9,540.00 | 9,200.00 | 9,430.00 | 9,430.00 | 187,200 |
|
Jun 29, 2026
|
9,460.00 | 9,530.00 | 9,430.00 | 9,430.00 | 9,430.00 | 95,200 |
|
Jun 26, 2026
|
9,610.00 | 9,670.00 | 9,480.00 | 9,520.00 | 9,520.00 | 81,200 |
|
Jun 25, 2026
|
9,630.00 | 9,720.00 | 9,600.00 | 9,600.00 | 9,600.00 | 132,700 |
|
Jun 24, 2026
|
9,700.00 | 9,720.00 | 9,630.00 | 9,630.00 | 9,630.00 | 124,100 |
|
Jun 23, 2026
|
9,720.00 | 9,810.00 | 9,690.00 | 9,700.00 | 9,700.00 | 130,600 |
|
Jun 22, 2026
|
9,740.00 | 9,760.00 | 9,710.00 | 9,720.00 | 9,720.00 | 42,700 |
|
Jun 19, 2026
|
9,770.00 | 9,840.00 | 9,740.00 | 9,740.00 | 9,740.00 | 60,300 |
|
Jun 18, 2026
|
9,760.00 | 9,810.00 | 9,760.00 | 9,780.00 | 9,780.00 | 67,700 |
|
Jun 17, 2026
|
9,790.00 | 9,790.00 | 9,760.00 | 9,780.00 | 9,780.00 | 97,600 |
|
Jun 16, 2026
|
9,760.00 | 9,840.00 | 9,750.00 | 9,770.00 | 9,770.00 | 97,800 |
|
Jun 15, 2026
|
9,740.00 | 9,840.00 | 9,740.00 | 9,760.00 | 9,760.00 | 91,800 |
|
Jun 12, 2026
|
9,900.00 | 9,900.00 | 9,750.00 | 9,790.00 | 9,790.00 | 84,700 |
|
Jun 11, 2026
|
9,920.00 | 9,920.00 | 9,710.00 | 9,820.00 | 9,820.00 | 129,700 |
|
Jun 10, 2026
|
9,810.00 | 9,940.00 | 9,810.00 | 9,860.00 | 9,860.00 | 39,000 |
|
Jun 9, 2026
|
9,940.00 | 9,940.00 | 9,630.00 | 9,920.00 | 9,920.00 | 68,300 |
|
Jun 8, 2026
|
9,900.00 | 9,940.00 | 9,840.00 | 9,940.00 | 9,940.00 | 154,700 |
|
Jun 5, 2026
|
9,950.00 | 9,980.00 | 9,920.00 | 9,940.00 | 9,940.00 | 130,200 |
|
Jun 4, 2026
|
9,950.00 | 10,000.00 | 9,900.00 | 9,940.00 | 9,940.00 | 63,100 |
|
Jun 3, 2026
|
9,990.00 | 10,000.00 | 9,930.00 | 9,950.00 | 9,950.00 | 73,700 |
|
Jun 2, 2026
|
10,000.00 | 10,050.00 | 9,870.00 | 9,950.00 | 9,950.00 | 130,700 |
|
Jun 1, 2026
|
9,990.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | 46,900 |
|
May 29, 2026
|
10,000.00 | 10,100.00 | 9,970.00 | 9,990.00 | 9,990.00 | 67,000 |
|
May 28, 2026
|
10,150.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | 60,200 |
|
May 27, 2026
|
10,050.00 | 10,300.00 | 9,980.00 | 10,000.00 | 10,000.00 | 184,400 |
|
May 26, 2026
|
9,960.00 | 9,990.00 | 9,950.00 | 9,970.00 | 9,970.00 | 62,700 |
|
May 25, 2026
|
9,910.00 | 9,990.00 | 9,900.00 | 9,950.00 | 9,950.00 | 74,000 |
|
May 22, 2026
|
9,900.00 | 9,900.00 | 9,840.00 | 9,890.00 | 9,890.00 | 86,000 |
|
May 21, 2026
|
9,900.00 | 9,980.00 | 9,880.00 | 9,890.00 | 9,890.00 | 140,400 |
|
May 20, 2026
|
10,000.00 | 10,050.00 | 9,800.00 | 9,880.00 | 9,880.00 | 230,300 |
|
May 19, 2026
|
10,000.00 | 10,150.00 | 9,990.00 | 10,000.00 | 10,000.00 | 261,300 |
|
May 18, 2026
|
10,100.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | 236,900 |
|
May 15, 2026
|
10,150.00 | 10,150.00 | 10,050.00 | 10,100.00 | 10,100.00 | 122,200 |
|
May 14, 2026
|
10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 91,500 |
|
May 13, 2026
|
10,150.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | 163,500 |
|
May 12, 2026
|
10,150.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | 173,900 |
|
May 11, 2026
|
10,350.00 | 10,350.00 | 10,100.00 | 10,100.00 | 10,100.00 | 466,000 |
|
May 8, 2026
|
10,300.00 | 10,350.00 | 10,250.00 | 10,350.00 | 10,350.00 | 190,800 |
|
May 7, 2026
|
10,350.00 | 10,400.00 | 10,300.00 | 10,350.00 | 10,350.00 | 100,600 |
|
May 6, 2026
|
10,350.00 | 10,400.00 | 10,250.00 | 10,350.00 | 10,350.00 | 135,000 |
|
May 5, 2026
|
10,400.00 | 10,400.00 | 10,250.00 | 10,300.00 | 10,300.00 | 199,700 |
|
May 4, 2026
|
10,250.00 | 10,350.00 | 10,250.00 | 10,350.00 | 10,350.00 | 166,900 |
|
May 1, 2026
|
10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | - |
|
Apr 30, 2026
|
10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | - |
|
Apr 29, 2026
|
10,200.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 255,700 |
|
Apr 28, 2026
|
10,250.00 | 10,350.00 | 10,150.00 | 10,200.00 | 10,200.00 | 185,900 |
|
Apr 27, 2026
|
10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | - |
|
Apr 24, 2026
|
10,250.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | 270,600 |
|
Apr 23, 2026
|
10,350.00 | 10,450.00 | 10,150.00 | 10,350.00 | 10,350.00 | 393,900 |
|
Apr 22, 2026
|
10,450.00 | 10,500.00 | 10,300.00 | 10,350.00 | 10,350.00 | 332,500 |
|
Apr 21, 2026
|
10,500.00 | 10,600.00 | 10,300.00 | 10,350.00 | 10,350.00 | 534,100 |
|
Apr 20, 2026
|
10,500.00 | 10,600.00 | 10,450.00 | 10,500.00 | 10,500.00 | 204,400 |
|
Apr 17, 2026
|
10,500.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | 271,100 |
|
Apr 16, 2026
|
10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 367,400 |
|
Apr 15, 2026
|
10,650.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,550.00 | 278,000 |
|
Apr 14, 2026
|
10,600.00 | 10,650.00 | 10,550.00 | 10,600.00 | 10,600.00 | 220,200 |
|
Apr 13, 2026
|
10,500.00 | 10,550.00 | 10,450.00 | 10,550.00 | 10,550.00 | 157,300 |
|
Apr 10, 2026
|
10,550.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 203,600 |
|
Apr 9, 2026
|
10,500.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,550.00 | 293,900 |
|
Apr 8, 2026
|
10,500.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 368,300 |
|
Apr 7, 2026
|
10,400.00 | 10,400.00 | 10,150.00 | 10,200.00 | 10,200.00 | 400,200 |
|
Apr 6, 2026
|
10,450.00 | 10,450.00 | 10,350.00 | 10,400.00 | 10,400.00 | 153,700 |
|
Apr 3, 2026
|
10,450.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | 127,000 |
|
Apr 2, 2026
|
10,650.00 | 10,650.00 | 10,400.00 | 10,450.00 | 10,450.00 | 281,300 |
|
Apr 1, 2026
|
10,700.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,650.00 | 482,200 |
|
Mar 31, 2026
|
10,650.00 | 10,850.00 | 10,450.00 | 10,650.00 | 10,650.00 | 490,700 |
|
Mar 30, 2026
|
10,500.00 | 10,650.00 | 10,350.00 | 10,650.00 | 10,650.00 | 267,100 |
|
Mar 27, 2026
|
10,350.00 | 10,550.00 | 10,350.00 | 10,550.00 | 10,550.00 | 280,700 |
|
Mar 26, 2026
|
10,400.00 | 10,500.00 | 10,350.00 | 10,350.00 | 10,350.00 | 159,700 |
|
Mar 25, 2026
|
10,300.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,400.00 | 227,300 |
|
Mar 24, 2026
|
10,150.00 | 10,450.00 | 10,150.00 | 10,350.00 | 10,350.00 | 263,100 |
|
Mar 23, 2026
|
10,550.00 | 10,550.00 | 10,000.00 | 10,150.00 | 10,150.00 | 771,700 |
|
Mar 20, 2026
|
10,500.00 | 10,600.00 | 10,450.00 | 10,500.00 | 10,500.00 | 246,900 |
|
Mar 19, 2026
|
10,550.00 | 10,650.00 | 10,450.00 | 10,500.00 | 10,500.00 | 340,900 |
|
Mar 18, 2026
|
10,800.00 | 10,800.00 | 10,550.00 | 10,550.00 | 10,550.00 | 148,600 |
|
Mar 17, 2026
|
10,650.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,750.00 | 363,400 |
|
Mar 16, 2026
|
10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | 287,500 |
|
Mar 13, 2026
|
10,350.00 | 10,700.00 | 10,250.00 | 10,450.00 | 10,450.00 | 480,000 |
|
Mar 12, 2026
|
10,500.00 | 10,500.00 | 10,300.00 | 10,350.00 | 10,350.00 | 117,200 |
|
Mar 11, 2026
|
10,450.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,550.00 | 156,000 |
|
Mar 10, 2026
|
9,970.00 | 10,450.00 | 9,970.00 | 10,400.00 | 10,400.00 | 539,400 |
|
Mar 9, 2026
|
9,970.00 | 10,300.00 | 9,960.00 | 9,960.00 | 9,960.00 | 1,963,200 |
|
Mar 6, 2026
|
10,950.00 | 10,950.00 | 10,600.00 | 10,700.00 | 10,700.00 | 430,200 |
|
Mar 5, 2026
|
10,950.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | 551,500 |
|
Mar 4, 2026
|
11,050.00 | 11,150.00 | 10,700.00 | 10,900.00 | 10,900.00 | 914,300 |
|
Mar 3, 2026
|
10,950.00 | 11,300.00 | 10,950.00 | 11,100.00 | 11,100.00 | 731,900 |
|
Mar 2, 2026
|
10,950.00 | 11,300.00 | 10,950.00 | 11,100.00 | 11,100.00 | 731,900 |
|
Feb 27, 2026
|
11,450.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 363,200 |
|
Feb 26, 2026
|
11,500.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | 401,700 |
|
Feb 25, 2026
|
11,650.00 | 11,650.00 | 11,400.00 | 11,450.00 | 11,450.00 | 558,200 |
|
Feb 24, 2026
|
11,500.00 | 11,850.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1,128,800 |
|
Feb 23, 2026
|
11,500.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | 389,000 |
|
Feb 20, 2026
|
11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
|
Feb 19, 2026
|
11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
|
Feb 18, 2026
|
11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
|
Feb 17, 2026
|
11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
|
Feb 16, 2026
|
11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
|
Feb 13, 2026
|
11,300.00 | 11,300.00 | 11,150.00 | 11,200.00 | 11,200.00 | 345,200 |
|
Feb 12, 2026
|
11,350.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | 252,700 |
|
Feb 11, 2026
|
11,200.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | 507,700 |
|
Feb 10, 2026
|
11,200.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 535,900 |
|
Feb 9, 2026
|
11,500.00 | 11,500.00 | 11,150.00 | 11,200.00 | 11,200.00 | 324,700 |
|
Feb 6, 2026
|
11,650.00 | 11,750.00 | 11,300.00 | 11,300.00 | 11,300.00 | 952,700 |
|
Feb 5, 2026
|
12,100.00 | 12,150.00 | 11,600.00 | 11,750.00 | 11,750.00 | 892,700 |
|
Feb 4, 2026
|
11,250.00 | 11,900.00 | 11,200.00 | 11,900.00 | 11,900.00 | 2,107,500 |
|
Feb 3, 2026
|
11,050.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | 515,800 |
|
Feb 2, 2026
|
10,900.00 | 11,100.00 | 10,850.00 | 11,100.00 | 11,100.00 | 437,200 |
|
Jan 30, 2026
|
10,750.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | 243,800 |
|
Jan 29, 2026
|
10,750.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | 216,200 |
|
Jan 28, 2026
|
10,650.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 329,000 |
|
Jan 27, 2026
|
10,750.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | 244,000 |
|
Jan 26, 2026
|
11,200.00 | 11,200.00 | 10,650.00 | 10,800.00 | 10,800.00 | 534,800 |
|
Jan 23, 2026
|
11,350.00 | 11,400.00 | 11,150.00 | 11,150.00 | 11,150.00 | 438,500 |
|
Jan 22, 2026
|
11,250.00 | 11,450.00 | 11,050.00 | 11,350.00 | 11,350.00 | 623,200 |
|
Jan 21, 2026
|
11,250.00 | 11,350.00 | 11,050.00 | 11,150.00 | 11,150.00 | 477,400 |
|
Jan 20, 2026
|
11,300.00 | 11,700.00 | 11,250.00 | 11,400.00 | 11,400.00 | 1,110,100 |
|
Jan 19, 2026
|
11,000.00 | 11,300.00 | 10,950.00 | 11,300.00 | 11,300.00 | 801,600 |
|
Jan 16, 2026
|
11,000.00 | 11,100.00 | 10,850.00 | 11,000.00 | 11,000.00 | 449,500 |
|
Jan 15, 2026
|
11,000.00 | 11,150.00 | 10,850.00 | 10,950.00 | 10,950.00 | 451,500 |
|
Jan 14, 2026
|
11,050.00 | 11,050.00 | 10,850.00 | 10,950.00 | 10,950.00 | 555,400 |
|
Jan 13, 2026
|
10,900.00 | 11,200.00 | 10,700.00 | 11,050.00 | 11,050.00 | 1,704,700 |
|
Jan 12, 2026
|
10,500.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,650.00 | 641,600 |
|
Jan 9, 2026
|
10,500.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,400.00 | 470,500 |
|
Jan 8, 2026
|
10,700.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | 454,100 |
|
Jan 7, 2026
|
10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 364,100 |
|
Jan 6, 2026
|
10,450.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 439,800 |
|
Jan 5, 2026
|
10,450.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 349,000 |
|
Jan 2, 2026
|
10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - |
|
Jan 1, 2026
|
10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - |
|
Dec 31, 2025
|
10,350.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 100,800 |
|
Dec 30, 2025
|
10,400.00 | 10,450.00 | 10,300.00 | 10,400.00 | 10,400.00 | 131,000 |
|
Dec 29, 2025
|
10,350.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | 165,300 |
|
Dec 26, 2025
|
10,450.00 | 10,500.00 | 10,300.00 | 10,450.00 | 10,450.00 | 375,200 |
|
Dec 25, 2025
|
10,650.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | 160,000 |
|
Dec 24, 2025
|
10,650.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | 160,000 |
|
Dec 23, 2025
|
10,750.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,750.00 | 292,800 |
|
Dec 22, 2025
|
10,550.00 | 10,700.00 | 10,550.00 | 10,600.00 | 10,600.00 | 345,700 |
|
Dec 19, 2025
|
10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 296,600 |
|
Dec 18, 2025
|
10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,550.00 | 129,700 |
|
Dec 17, 2025
|
10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,550.00 | 129,700 |
|
Dec 16, 2025
|
10,350.00 | 10,650.00 | 10,250.00 | 10,500.00 | 10,500.00 | 483,400 |
|
Dec 15, 2025
|
10,250.00 | 10,500.00 | 10,250.00 | 10,350.00 | 10,350.00 | 505,300 |
|
Dec 12, 2025
|
10,650.00 | 10,750.00 | 9,910.00 | 10,300.00 | 10,300.00 | 497,800 |
|
Dec 11, 2025
|
10,700.00 | 10,750.00 | 10,650.00 | 10,650.00 | 10,650.00 | 140,600 |
|
Dec 10, 2025
|
10,650.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 257,100 |
|
Dec 9, 2025
|
10,900.00 | 10,900.00 | 10,550.00 | 10,650.00 | 10,650.00 | 949,200 |
|
Dec 8, 2025
|
10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,900.00 | 310,000 |
|
Dec 5, 2025
|
11,100.00 | 11,150.00 | 10,900.00 | 10,900.00 | 10,900.00 | 315,400 |
|
Dec 4, 2025
|
10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 508,100 |
|
Dec 3, 2025
|
10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 508,100 |
|
Dec 2, 2025
|
10,750.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,850.00 | 498,800 |
|
Dec 1, 2025
|
10,800.00 | 10,850.00 | 10,750.00 | 10,750.00 | 10,750.00 | 364,300 |
|
Nov 28, 2025
|
10,800.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | 638,500 |
|
Nov 27, 2025
|
10,750.00 | 10,900.00 | 10,750.00 | 10,800.00 | 10,800.00 | 471,200 |
|
Nov 26, 2025
|
10,700.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,750.00 | 439,800 |
|
Nov 25, 2025
|
10,750.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 469,500 |
|
Nov 24, 2025
|
10,550.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,700.00 | 463,400 |
|
Nov 21, 2025
|
10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 284,300 |
|
Nov 20, 2025
|
10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 443,800 |
|
Nov 19, 2025
|
10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 311,100 |
|
Nov 18, 2025
|
10,850.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,800.00 | 438,600 |
|
Nov 17, 2025
|
10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | 340,400 |
|
Nov 14, 2025
|
10,700.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 256,800 |
|
Nov 13, 2025
|
10,700.00 | 10,950.00 | 10,600.00 | 10,800.00 | 10,800.00 | 464,100 |
|
Nov 12, 2025
|
10,550.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | 374,200 |
|
Nov 11, 2025
|
10,650.00 | 10,650.00 | 10,400.00 | 10,550.00 | 10,550.00 | 359,600 |
|
Nov 10, 2025
|
10,500.00 | 10,600.00 | 10,300.00 | 10,450.00 | 10,450.00 | 511,800 |
|
Nov 7, 2025
|
10,750.00 | 10,750.00 | 10,400.00 | 10,450.00 | 10,450.00 | 501,600 |
|
Nov 6, 2025
|
11,000.00 | 11,000.00 | 10,650.00 | 10,750.00 | 10,750.00 | 227,800 |
|
Nov 5, 2025
|
10,700.00 | 10,950.00 | 10,450.00 | 10,900.00 | 10,900.00 | 771,200 |
|
Nov 4, 2025
|
10,700.00 | 10,950.00 | 10,450.00 | 10,900.00 | 10,900.00 | 771,200 |
|
Nov 3, 2025
|
10,950.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | 485,600 |
|
Oct 31, 2025
|
11,250.00 | 11,550.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1,271,800 |
|
Oct 30, 2025
|
10,450.00 | 11,100.00 | 10,450.00 | 11,100.00 | 11,100.00 | 1,178,500 |
