Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TOELY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 115.18 | -2.10 | -1.79% | 117.28 | 117.28 | 114.89 | 54,772 |
| May 16 2024 | 117.28 | 1.57 | 1.35% | 120.35 | 120.35 | 116.86 | 61,889 |
| May 15 2024 | 115.715 | 3.69 | 3.29% | 114.50 | 116.00 | 112.00 | 51,282 |
| May 14 2024 | 112.03 | 1.65 | 1.49% | 110.31 | 112.18 | 110.31 | 36,144 |
| May 13 2024 | 110.38 | -1.82 | -1.62% | 110.85 | 111.07 | 110.19 | 56,304 |
| May 10 2024 | 112.20 | -1.55 | -1.36% | 113.65 | 113.96 | 111.67 | 58,369 |
| May 09 2024 | 113.75 | -2.70 | -2.32% | 110.96 | 114.6424 | 110.96 | 240,695 |
| May 08 2024 | 116.45 | -1.84 | -1.56% | 113.20 | 116.60 | 113.20 | 170,931 |
| May 07 2024 | 118.29 | -0.03 | -0.02% | 118.95 | 118.99 | 117.80 | 46,217 |
| May 06 2024 | 118.315 | 0.69 | 0.59% | 118.70 | 118.70 | 117.45 | 45,139 |
| May 03 2024 | 117.62 | 3.36 | 2.94% | 115.88 | 117.62 | 115.84 | 46,764 |
| May 02 2024 | 114.26 | 5.01 | 4.59% | 113.15 | 114.51 | 112.65 | 121,060 |
| May 01 2024 | 109.25 | -1.12 | -1.01% | 110.04 | 111.34 | 108.089 | 33,954 |
| Apr 30 2024 | 110.37 | -2.03 | -1.80% | 114.50 | 114.50 | 110.09 | 94,463 |
| Apr 29 2024 | 112.395 | 0.99 | 0.89% | 111.85 | 112.52 | 111.14 | 60,887 |
| Apr 26 2024 | 111.40 | 1.74 | 1.59% | 108.39 | 111.40 | 108.39 | 167,320 |
| Apr 25 2024 | 109.66 | -1.34 | -1.21% | 104.70 | 110.53 | 104.70 | 279,621 |
| Apr 24 2024 | 111.00 | 3.54 | 3.29% | 112.00 | 112.44 | 109.938 | 200,707 |
| Apr 23 2024 | 107.46 | 1.46 | 1.38% | 105.46 | 107.60 | 105.46 | 87,792 |
| Apr 22 2024 | 106.00 | 0.32 | 0.30% | 104.83 | 106.85 | 104.75 | 342,955 |
| Apr 19 2024 | 105.68 | -10.79 | -9.26% | 109.32 | 110.60 | 105.12 | 356,133 |
| Apr 18 2024 | 116.47 | -2.50 | -2.10% | 117.88 | 118.10 | 116.02 | 89,308 |
| Apr 17 2024 | 118.97 | -3.52 | -2.87% | 124.27 | 124.27 | 118.50 | 79,450 |
| Apr 16 2024 | 122.49 | -2.10 | -1.68% | 123.13 | 123.13 | 121.41 | 84,828 |
| Apr 15 2024 | 124.585 | -0.98 | -0.78% | 127.55 | 128.46 | 124.08 | 145,057 |
| Apr 12 2024 | 125.565 | -3.44 | -2.66% | 126.84 | 127.85 | 125.42 | 46,904 |
| Apr 11 2024 | 129.00 | 2.17 | 1.71% | 127.26 | 129.104 | 126.20 | 52,993 |
| Apr 10 2024 | 126.83 | -1.79 | -1.39% | 130.00 | 130.00 | 126.49 | 82,050 |
| Apr 09 2024 | 128.62 | 4.22 | 3.39% | 127.73 | 128.94 | 126.515 | 92,833 |
| Apr 08 2024 | 124.40 | -0.64 | -0.51% | 125.00 | 125.34 | 124.0458 | 1,479,348 |
| Apr 05 2024 | 125.04 | -1.71 | -1.35% | 122.64 | 125.04 | 122.64 | 1,943,456 |
| Apr 04 2024 | 126.75 | -6.25 | -4.70% | 133.00 | 133.00 | 126.75 | 2,311,558 |
| Apr 03 2024 | 133.00 | 3.81 | 2.95% | 130.18 | 133.5675 | 130.18 | 123,186 |
| Apr 02 2024 | 129.19 | 1.25 | 0.98% | 128.90 | 129.4025 | 128.06 | 77,554 |
| Apr 01 2024 | 127.94 | -1.99 | -1.53% | 126.00 | 128.82 | 126.00 | 48,773 |
| Mar 28 2024 | 129.9325 | 1.03 | 0.80% | 129.99 | 130.79 | 129.31 | 82,641 |
| Mar 27 2024 | 128.90 | -0.01 | 0.00% | 129.37 | 129.46 | 128.10 | 113,235 |
| Mar 26 2024 | 128.905 | 1.19 | 0.93% | 129.92 | 130.07 | 128.905 | 48,362 |
| Mar 25 2024 | 127.72 | -2.55 | -1.96% | 127.22 | 128.15 | 126.59 | 60,257 |
| Mar 22 2024 | 130.27 | -0.98 | -0.74% | 133.53 | 133.53 | 128.46 | 97,222 |
| Mar 21 2024 | 131.245 | 5.58 | 4.44% | 130.92 | 132.89 | 130.81 | 63,804 |
| Mar 20 2024 | 125.67 | 2.99 | 2.44% | 125.19 | 125.92 | 123.26 | 88,216 |
| Mar 19 2024 | 122.68 | 0.51 | 0.42% | 122.01 | 123.49 | 121.15 | 109,523 |
| Mar 18 2024 | 122.17 | 3.02 | 2.53% | 121.00 | 124.50 | 121.00 | 129,952 |
| Mar 15 2024 | 119.15 | -4.28 | -3.47% | 119.21 | 120.3323 | 118.29 | 118,562 |
| Mar 14 2024 | 123.43 | -1.17 | -0.94% | 123.50 | 127.02 | 122.39 | 186,487 |
| Mar 13 2024 | 124.60 | -1.80 | -1.42% | 130.13 | 130.13 | 124.03 | 111,754 |
| Mar 12 2024 | 126.40 | 3.04 | 2.46% | 124.71 | 126.43 | 123.1004 | 209,927 |
| Mar 11 2024 | 123.36 | -2.44 | -1.94% | 123.36 | 125.9519 | 123.01 | 103,445 |
| Mar 08 2024 | 125.80 | -4.71 | -3.61% | 130.92 | 133.03 | 125.00 | 127,343 |
| Mar 07 2024 | 130.51 | -3.42 | -2.55% | 130.87 | 130.96 | 127.84 | 237,153 |
| Mar 06 2024 | 133.93 | 4.15 | 3.20% | 132.28 | 134.91 | 132.28 | 200,881 |
| Mar 05 2024 | 129.78 | -0.71 | -0.54% | 130.12 | 131.50 | 128.68 | 111,858 |
| Mar 04 2024 | 130.49 | -0.90 | -0.68% | 132.55 | 132.55 | 129.78 | 124,445 |
| Mar 01 2024 | 131.39 | 7.39 | 5.96% | 131.4399 | 132.83 | 128.0189 | 135,647 |
| Feb 29 2024 | 124.00 | 3.85 | 3.20% | 124.00 | 125.401 | 122.70 | 106,527 |
| Feb 28 2024 | 120.15 | 0.16 | 0.13% | 120.516 | 120.54 | 119.82 | 135,079 |
| Feb 27 2024 | 119.99 | -0.91 | -0.75% | 120.464 | 121.034 | 119.72 | 118,920 |
| Feb 26 2024 | 120.90 | -2.19 | -1.78% | 122.00 | 122.00 | 120.0001 | 87,211 |
| Feb 23 2024 | 123.09 | -0.72 | -0.58% | 124.90 | 125.55 | 123.09 | 86,825 |
| Feb 22 2024 | 123.81 | 8.81 | 7.66% | 120.0001 | 124.74 | 120.00 | 122,613 |
| Feb 21 2024 | 115.00 | 1.59 | 1.40% | 115.00 | 117.28 | 114.34 | 259,366 |
| Feb 20 2024 | 113.41 | -3.10 | -2.66% | 115.28 | 116.064 | 111.84 | 183,956 |
