Paris - Delayed Quote
EUR
WALLIX GROUP SA (ALLIX.PA)
22.50
+0.10
(+0.45%)
At close: 5:35:22 PM GMT+1
Currency in EUR
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 3, 2026
|
22.40 | 22.50 | 22.25 | 22.50 | 22.50 | 2,186 |
|
Nov 2, 2026
|
23.05 | 23.05 | 22.35 | 22.40 | 22.40 | 3,096 |
|
Oct 30, 2026
|
23.35 | 23.45 | 22.70 | 22.70 | 22.70 | 3,221 |
|
Oct 29, 2026
|
23.80 | 24.05 | 23.50 | 23.50 | 23.50 | 19,793 |
|
Oct 28, 2026
|
23.35 | 23.85 | 23.00 | 23.00 | 23.00 | 6,435 |
|
Oct 27, 2026
|
22.40 | 23.70 | 22.35 | 23.15 | 23.15 | 8,023 |
|
Oct 26, 2026
|
22.40 | 22.50 | 22.05 | 22.20 | 22.20 | 3,641 |
|
Oct 23, 2026
|
23.00 | 23.05 | 22.40 | 22.40 | 22.40 | 5,038 |
|
Oct 22, 2026
|
23.60 | 23.60 | 22.80 | 23.10 | 23.10 | 4,758 |
|
Oct 21, 2026
|
24.40 | 24.65 | 23.20 | 23.20 | 23.20 | 14,571 |
|
Oct 20, 2026
|
24.30 | 24.70 | 24.30 | 24.40 | 24.40 | 8,458 |
|
Oct 19, 2026
|
24.60 | 24.70 | 24.25 | 24.35 | 24.35 | 5,761 |
|
Oct 16, 2026
|
24.75 | 25.00 | 24.40 | 24.65 | 24.65 | 11,219 |
|
Oct 15, 2026
|
24.70 | 24.80 | 24.25 | 24.55 | 24.55 | 10,027 |
|
Oct 14, 2026
|
24.90 | 25.00 | 24.65 | 24.70 | 24.70 | 17,611 |
|
Oct 13, 2026
|
24.50 | 24.95 | 24.30 | 24.95 | 24.95 | 13,185 |
|
Oct 12, 2026
|
23.80 | 24.70 | 23.10 | 24.70 | 24.70 | 26,328 |
|
Oct 9, 2026
|
23.00 | 23.80 | 22.50 | 23.40 | 23.40 | 14,092 |
|
Oct 8, 2026
|
23.20 | 23.80 | 22.90 | 23.80 | 23.80 | 14,763 |
|
Oct 7, 2026
|
23.50 | 23.70 | 22.90 | 23.25 | 23.25 | 9,363 |
|
Oct 6, 2026
|
23.30 | 23.75 | 22.75 | 23.70 | 23.70 | 7,121 |
|
Oct 5, 2026
|
23.40 | 23.65 | 22.95 | 23.20 | 23.20 | 7,769 |
|
Oct 2, 2026
|
23.40 | 23.65 | 23.25 | 23.55 | 23.55 | 5,892 |
|
Oct 1, 2026
|
23.45 | 24.00 | 23.20 | 23.45 | 23.45 | 14,904 |
|
Sep 30, 2026
|
23.30 | 23.60 | 23.30 | 23.30 | 23.30 | 4,303 |
|
Sep 29, 2026
|
22.85 | 23.25 | 22.70 | 23.10 | 23.10 | 5,813 |
|
Sep 28, 2026
|
22.75 | 22.90 | 22.45 | 22.60 | 22.60 | 2,849 |
|
Sep 25, 2026
|
22.75 | 22.95 | 22.45 | 22.60 | 22.60 | 4,346 |
|
Sep 24, 2026
|
22.80 | 22.90 | 22.50 | 22.80 | 22.80 | 3,167 |
|
Sep 23, 2026
|
22.90 | 22.95 | 22.30 | 22.50 | 22.50 | 5,997 |
|
Sep 22, 2026
|
22.25 | 22.50 | 22.20 | 22.30 | 22.30 | 1,977 |
|
Sep 21, 2026
|
22.00 | 22.50 | 22.00 | 22.25 | 22.25 | 2,554 |
|
Sep 18, 2026
|
22.05 | 22.45 | 21.85 | 21.85 | 21.85 | 2,863 |
|
Sep 17, 2026
|
22.00 | 22.45 | 22.00 | 22.45 | 22.45 | 1,885 |
|
Sep 16, 2026
|
22.00 | 22.25 | 22.00 | 22.15 | 22.15 | 3,487 |
|
Sep 15, 2026
|
21.45 | 22.40 | 21.45 | 22.05 | 22.05 | 8,822 |
|
Sep 14, 2026
|
21.20 | 21.70 | 21.20 | 21.45 | 21.45 | 4,539 |
|
Sep 11, 2026
|
21.70 | 21.70 | 21.25 | 21.40 | 21.40 | 8,550 |
|
Sep 10, 2026
|
21.30 | 21.70 | 21.30 | 21.55 | 21.55 | 4,148 |
|
Sep 9, 2026
|
22.10 | 22.10 | 21.15 | 21.55 | 21.55 | 6,914 |
|
Sep 8, 2026
|
21.90 | 22.25 | 21.85 | 21.85 | 21.85 | 3,778 |
|
Sep 7, 2026
|
22.25 | 22.35 | 21.65 | 21.85 | 21.85 | 14,182 |
|
Sep 4, 2026
|
22.20 | 22.90 | 22.05 | 22.20 | 22.20 | 5,970 |
|
Sep 3, 2026
|
22.35 | 22.50 | 22.05 | 22.20 | 22.20 | 4,349 |
|
Sep 2, 2026
|
22.50 | 22.50 | 22.15 | 22.15 | 22.15 | 4,574 |
|
Sep 1, 2026
|
22.45 | 22.70 | 22.20 | 22.20 | 22.20 | 4,788 |
|
Aug 31, 2026
|
22.70 | 22.80 | 22.45 | 22.45 | 22.45 | 2,940 |
|
Aug 28, 2026
|
22.45 | 22.70 | 22.20 | 22.50 | 22.50 | 1,909 |
|
Aug 27, 2026
|
22.20 | 22.60 | 22.05 | 22.20 | 22.20 | 7,027 |
|
Aug 26, 2026
|
22.90 | 22.95 | 22.15 | 22.15 | 22.15 | 7,442 |
|
Aug 25, 2026
|
22.75 | 23.05 | 22.75 | 22.80 | 22.80 | 2,810 |
|
Aug 24, 2026
|
23.20 | 23.30 | 22.65 | 22.90 | 22.90 | 5,482 |
|
Aug 21, 2026
|
22.80 | 23.65 | 22.80 | 23.00 | 23.00 | 4,959 |
|
Aug 20, 2026
|
23.00 | 23.05 | 22.80 | 22.80 | 22.80 | 1,382 |
|
Aug 19, 2026
|
23.10 | 23.35 | 22.75 | 23.00 | 23.00 | 5,496 |
|
Aug 18, 2026
|
23.80 | 23.90 | 22.75 | 23.10 | 23.10 | 6,284 |
|
Aug 17, 2026
|
23.80 | 24.15 | 23.40 | 23.40 | 23.40 | 12,312 |
|
Aug 14, 2026
|
23.05 | 23.95 | 22.65 | 23.60 | 23.60 | 21,004 |
|
Aug 13, 2026
|
22.40 | 22.75 | 22.30 | 22.60 | 22.60 | 5,835 |
|
Aug 12, 2026
|
22.00 | 22.35 | 21.85 | 22.25 | 22.25 | 4,218 |
|
Aug 11, 2026
|
22.15 | 22.15 | 21.50 | 21.80 | 21.80 | 9,286 |
|
Aug 10, 2026
|
22.25 | 22.35 | 21.85 | 21.85 | 21.85 | 12,014 |
|
Aug 7, 2026
|
22.25 | 22.40 | 22.05 | 22.40 | 22.40 | 3,925 |
|
Aug 6, 2026
|
22.15 | 22.30 | 22.10 | 22.10 | 22.10 | 4,772 |
|
Aug 5, 2026
|
22.40 | 22.45 | 22.15 | 22.15 | 22.15 | 3,974 |
|
Aug 4, 2026
|
22.80 | 22.90 | 22.20 | 22.20 | 22.20 | 6,204 |
|
Aug 3, 2026
|
22.90 | 22.90 | 22.45 | 22.45 | 22.45 | 2,314 |
|
Jul 31, 2026
|
22.60 | 23.25 | 22.45 | 22.65 | 22.65 | 6,996 |
|
Jul 30, 2026
|
22.40 | 22.65 | 22.30 | 22.35 | 22.35 | 6,333 |
|
Jul 29, 2026
|
22.75 | 23.00 | 22.45 | 22.55 | 22.55 | 4,265 |
|
Jul 28, 2026
|
23.35 | 23.35 | 22.35 | 22.60 | 22.60 | 7,286 |
|
Jul 27, 2026
|
22.85 | 23.75 | 22.85 | 22.85 | 22.85 | 6,317 |
|
Jul 24, 2026
|
23.50 | 23.75 | 22.60 | 22.80 | 22.80 | 7,242 |
|
Jul 23, 2026
|
23.00 | 23.95 | 22.90 | 23.30 | 23.30 | 9,787 |
|
Jul 22, 2026
|
22.65 | 23.00 | 22.45 | 22.55 | 22.55 | 50,338 |
|
Jul 21, 2026
|
22.90 | 22.90 | 22.50 | 22.60 | 22.60 | 33,062 |
|
Jul 20, 2026
|
23.50 | 23.80 | 22.50 | 22.50 | 22.50 | 18,257 |
|
Jul 17, 2026
|
24.30 | 24.30 | 23.00 | 23.50 | 23.50 | 8,667 |
|
Jul 16, 2026
|
23.70 | 24.30 | 23.40 | 24.30 | 24.30 | 4,198 |
|
Jul 15, 2026
|
23.50 | 24.00 | 23.05 | 23.80 | 23.80 | 4,790 |
|
Jul 14, 2026
|
23.75 | 23.75 | 23.25 | 23.45 | 23.45 | 2,112 |
|
Jul 13, 2026
|
23.35 | 24.40 | 23.35 | 23.70 | 23.70 | 5,547 |
|
Jul 10, 2026
|
23.80 | 24.00 | 23.50 | 23.50 | 23.50 | 5,022 |
|
Jul 9, 2026
|
22.80 | 23.80 | 22.55 | 23.70 | 23.70 | 11,313 |
|
Jul 8, 2026
|
22.50 | 23.15 | 22.25 | 22.60 | 22.60 | 5,134 |
|
Jul 7, 2026
|
22.70 | 22.90 | 22.20 | 22.50 | 22.50 | 3,313 |
|
Jul 6, 2026
|
22.30 | 22.75 | 22.25 | 22.75 | 22.75 | 6,330 |
|
Jul 3, 2026
|
23.20 | 23.20 | 22.20 | 22.20 | 22.20 | 8,466 |
|
Jul 2, 2026
|
22.80 | 23.25 | 22.80 | 22.90 | 22.90 | 3,246 |
|
Jul 1, 2026
|
22.50 | 23.20 | 22.50 | 22.80 | 22.80 | 2,643 |
|
Jun 30, 2026
|
23.00 | 23.00 | 22.55 | 22.60 | 22.60 | 3,844 |
|
Jun 29, 2026
|
22.70 | 23.30 | 22.60 | 22.70 | 22.70 | 7,344 |
|
Jun 26, 2026
|
23.20 | 23.20 | 22.10 | 22.30 | 22.30 | 17,182 |
|
Jun 25, 2026
|
22.90 | 23.35 | 22.70 | 22.95 | 22.95 | 6,022 |
|
Jun 24, 2026
|
23.10 | 24.00 | 22.85 | 23.00 | 23.00 | 20,550 |
|
Jun 23, 2026
|
23.75 | 23.75 | 23.00 | 23.05 | 23.05 | 7,483 |
|
Jun 22, 2026
|
23.80 | 23.80 | 23.20 | 23.45 | 23.45 | 5,818 |
|
Jun 19, 2026
|
23.90 | 23.90 | 23.50 | 23.65 | 23.65 | 2,451 |
|
Jun 18, 2026
|
23.80 | 24.10 | 23.25 | 23.75 | 23.75 | 16,581 |
|
Jun 17, 2026
|
23.75 | 23.75 | 22.70 | 22.80 | 22.80 | 9,852 |
|
Jun 16, 2026
|
24.35 | 24.75 | 23.30 | 23.65 | 23.65 | 12,745 |
|
Jun 15, 2026
|
24.75 | 24.85 | 24.15 | 24.35 | 24.35 | 10,559 |
|
Jun 12, 2026
|
24.70 | 24.70 | 24.15 | 24.40 | 24.40 | 6,939 |
|
Jun 11, 2026
|
23.80 | 24.70 | 23.80 | 24.40 | 24.40 | 11,683 |
|
Jun 10, 2026
|
24.15 | 24.40 | 23.60 | 24.00 | 24.00 | 22,498 |
|
Jun 9, 2026
|
25.00 | 25.30 | 24.25 | 24.25 | 24.25 | 7,591 |
|
Jun 8, 2026
|
24.95 | 25.35 | 24.40 | 25.05 | 25.05 | 11,988 |
|
Jun 5, 2026
|
25.65 | 26.00 | 25.30 | 25.45 | 25.45 | 13,105 |
|
Jun 4, 2026
|
25.50 | 25.85 | 25.00 | 25.65 | 25.65 | 19,742 |
|
Jun 3, 2026
|
25.70 | 26.20 | 25.10 | 25.95 | 25.95 | 20,927 |
|
Jun 2, 2026
|
26.75 | 26.90 | 25.55 | 26.10 | 26.10 | 25,093 |
|
Jun 1, 2026
|
26.50 | 27.30 | 26.35 | 26.95 | 26.95 | 23,449 |
|
May 29, 2026
|
25.90 | 26.95 | 25.90 | 26.70 | 26.70 | 31,817 |
|
May 28, 2026
|
25.50 | 26.00 | 25.35 | 25.85 | 25.85 | 16,746 |
|
May 27, 2026
|
25.25 | 25.70 | 25.20 | 25.55 | 25.55 | 15,625 |
|
May 26, 2026
|
25.60 | 25.80 | 24.80 | 25.55 | 25.55 | 27,867 |
|
May 25, 2026
|
24.95 | 25.80 | 24.85 | 25.60 | 25.60 | 28,984 |
|
May 22, 2026
|
24.70 | 25.00 | 24.15 | 24.15 | 24.15 | 12,651 |
|
May 21, 2026
|
23.90 | 25.25 | 23.90 | 24.40 | 24.40 | 34,972 |
|
May 20, 2026
|
23.45 | 24.35 | 23.20 | 24.15 | 24.15 | 9,923 |
|
May 19, 2026
|
23.70 | 24.20 | 23.25 | 23.55 | 23.55 | 10,905 |
|
May 18, 2026
|
23.40 | 23.80 | 22.95 | 23.40 | 23.40 | 6,254 |
|
May 15, 2026
|
23.30 | 23.75 | 23.05 | 23.35 | 23.35 | 8,553 |
|
May 14, 2026
|
23.45 | 24.05 | 23.10 | 23.50 | 23.50 | 13,429 |
|
May 13, 2026
|
24.20 | 24.45 | 23.20 | 23.45 | 23.45 | 13,625 |
|
May 12, 2026
|
24.55 | 24.55 | 24.00 | 24.00 | 24.00 | 8,755 |
|
May 11, 2026
|
24.30 | 25.10 | 24.20 | 24.60 | 24.60 | 13,057 |
|
May 8, 2026
|
24.25 | 25.80 | 24.05 | 24.20 | 24.20 | 83,920 |
|
May 7, 2026
|
23.90 | 24.60 | 23.50 | 23.95 | 23.95 | 11,017 |
|
May 6, 2026
|
24.00 | 24.80 | 23.60 | 23.75 | 23.75 | 23,638 |
|
May 5, 2026
|
23.35 | 24.65 | 23.35 | 24.00 | 24.00 | 25,742 |
|
May 4, 2026
|
23.50 | 23.85 | 22.95 | 23.65 | 23.65 | 12,143 |
|
Apr 30, 2026
|
23.60 | 23.60 | 23.10 | 23.50 | 23.50 | 9,748 |
|
Apr 29, 2026
|
23.55 | 23.55 | 23.05 | 23.35 | 23.35 | 5,055 |
|
Apr 28, 2026
|
22.85 | 23.85 | 22.80 | 23.55 | 23.55 | 21,346 |
|
Apr 27, 2026
|
23.00 | 23.45 | 22.45 | 22.45 | 22.45 | 14,546 |
|
Apr 24, 2026
|
23.25 | 23.65 | 22.80 | 23.10 | 23.10 | 21,018 |
|
Apr 23, 2026
|
23.25 | 23.25 | 22.25 | 22.40 | 22.40 | 20,176 |
|
Apr 22, 2026
|
23.30 | 23.70 | 23.25 | 23.70 | 23.70 | 7,610 |
|
Apr 21, 2026
|
23.85 | 24.20 | 23.20 | 23.60 | 23.60 | 10,042 |
|
Apr 20, 2026
|
23.90 | 24.20 | 23.30 | 23.80 | 23.80 | 11,040 |
|
Apr 17, 2026
|
24.30 | 24.80 | 23.10 | 23.60 | 23.60 | 59,402 |
|
Apr 16, 2026
|
24.00 | 24.85 | 24.00 | 24.70 | 24.70 | 32,286 |
|
Apr 15, 2026
|
24.50 | 24.50 | 23.70 | 23.90 | 23.90 | 15,260 |
|
Apr 14, 2026
|
24.80 | 25.65 | 24.20 | 24.20 | 24.20 | 29,858 |
|
Apr 13, 2026
|
23.05 | 24.70 | 22.85 | 24.40 | 24.40 | 21,406 |
|
Apr 10, 2026
|
22.55 | 24.35 | 22.55 | 23.55 | 23.55 | 33,726 |
|
Apr 9, 2026
|
23.00 | 23.05 | 22.30 | 22.30 | 22.30 | 12,712 |
|
Apr 8, 2026
|
22.35 | 23.40 | 22.10 | 23.35 | 23.35 | 15,161 |
|
Apr 7, 2026
|
22.60 | 22.70 | 21.50 | 21.55 | 21.55 | 8,927 |
|
Apr 2, 2026
|
22.15 | 22.70 | 21.60 | 22.65 | 22.65 | 23,880 |
|
Apr 1, 2026
|
22.50 | 22.50 | 22.20 | 22.50 | 22.50 | 12,690 |
|
Mar 31, 2026
|
21.20 | 22.25 | 21.20 | 22.15 | 22.15 | 7,596 |
|
Mar 30, 2026
|
22.05 | 22.05 | 21.00 | 21.45 | 21.45 | 15,485 |
|
Mar 27, 2026
|
22.20 | 22.20 | 21.00 | 21.90 | 21.90 | 22,096 |
|
Mar 26, 2026
|
22.25 | 22.80 | 21.95 | 22.10 | 22.10 | 21,766 |
|
Mar 25, 2026
|
21.30 | 22.80 | 21.25 | 22.50 | 22.50 | 11,126 |
|
Mar 24, 2026
|
21.40 | 21.65 | 20.55 | 21.55 | 21.55 | 16,019 |
|
Mar 23, 2026
|
21.65 | 22.15 | 20.70 | 21.45 | 21.45 | 23,278 |
|
Mar 20, 2026
|
21.10 | 24.10 | 20.65 | 22.10 | 22.10 | 67,824 |
|
Mar 19, 2026
|
22.35 | 22.35 | 20.70 | 20.90 | 20.90 | 24,323 |
|
Mar 18, 2026
|
23.05 | 23.65 | 21.95 | 21.95 | 21.95 | 23,340 |
|
Mar 17, 2026
|
22.85 | 23.00 | 22.60 | 22.90 | 22.90 | 10,562 |
|
Mar 16, 2026
|
22.80 | 22.95 | 21.50 | 22.90 | 22.90 | 18,543 |
|
Mar 13, 2026
|
23.35 | 23.55 | 22.50 | 22.85 | 22.85 | 12,296 |
|
Mar 12, 2026
|
23.05 | 23.50 | 22.55 | 23.45 | 23.45 | 8,226 |
|
Mar 11, 2026
|
23.70 | 24.15 | 22.95 | 23.05 | 23.05 | 16,384 |
|
Mar 10, 2026
|
23.95 | 24.00 | 23.35 | 23.90 | 23.90 | 9,517 |
|
Mar 9, 2026
|
22.20 | 23.55 | 22.10 | 23.10 | 23.10 | 13,756 |
|
Mar 6, 2026
|
23.75 | 24.00 | 22.50 | 23.00 | 23.00 | 32,835 |
|
Mar 5, 2026
|
23.55 | 24.00 | 23.35 | 23.95 | 23.95 | 14,960 |
|
Mar 4, 2026
|
22.85 | 23.80 | 22.85 | 23.35 | 23.35 | 13,276 |
|
Mar 3, 2026
|
23.55 | 23.55 | 22.10 | 23.00 | 23.00 | 35,127 |
|
Mar 2, 2026
|
23.05 | 23.95 | 22.95 | 23.00 | 23.00 | 9,311 |
|
Feb 27, 2026
|
23.00 | 24.00 | 22.95 | 23.85 | 23.85 | 13,164 |
|
Feb 26, 2026
|
23.15 | 23.60 | 23.00 | 23.10 | 23.10 | 17,843 |
|
Feb 25, 2026
|
22.50 | 23.95 | 21.60 | 23.20 | 23.20 | 43,705 |
|
Feb 24, 2026
|
23.60 | 23.60 | 21.80 | 22.60 | 22.60 | 65,665 |
|
Feb 23, 2026
|
24.30 | 24.35 | 23.05 | 23.60 | 23.60 | 46,501 |
|
Feb 20, 2026
|
24.50 | 25.20 | 24.50 | 24.85 | 24.85 | 7,225 |
|
Feb 19, 2026
|
24.55 | 25.30 | 24.40 | 24.65 | 24.65 | 16,032 |
|
Feb 18, 2026
|
25.55 | 26.20 | 24.05 | 24.45 | 24.45 | 28,953 |
|
Feb 17, 2026
|
25.70 | 26.00 | 25.05 | 25.20 | 25.20 | 50,927 |
|
Feb 16, 2026
|
25.50 | 26.85 | 23.55 | 26.00 | 26.00 | 80,772 |
|
Feb 13, 2026
|
22.80 | 25.10 | 22.65 | 25.10 | 25.10 | 69,371 |
|
Feb 12, 2026
|
23.90 | 24.20 | 20.85 | 22.75 | 22.75 | 112,709 |
|
Feb 11, 2026
|
28.30 | 28.30 | 23.45 | 24.00 | 24.00 | 109,898 |
|
Feb 10, 2026
|
28.30 | 28.80 | 27.00 | 28.35 | 28.35 | 35,257 |
|
Feb 9, 2026
|
29.15 | 29.50 | 28.15 | 28.50 | 28.50 | 38,872 |
|
Feb 6, 2026
|
28.00 | 29.80 | 25.50 | 29.50 | 29.50 | 96,718 |
|
Feb 5, 2026
|
29.20 | 29.85 | 28.40 | 29.00 | 29.00 | 28,265 |
|
Feb 4, 2026
|
28.45 | 29.80 | 27.60 | 28.95 | 28.95 | 28,787 |
|
Feb 3, 2026
|
29.10 | 30.20 | 28.30 | 28.30 | 28.30 | 35,371 |
|
Feb 2, 2026
|
27.20 | 29.15 | 26.60 | 29.10 | 29.10 | 26,326 |
|
Jan 30, 2026
|
28.00 | 28.35 | 27.25 | 27.35 | 27.35 | 12,708 |
|
Jan 29, 2026
|
28.30 | 28.95 | 27.30 | 28.05 | 28.05 | 26,023 |
|
Jan 28, 2026
|
28.90 | 29.40 | 28.30 | 28.30 | 28.30 | 14,467 |
|
Jan 27, 2026
|
28.65 | 29.15 | 28.60 | 28.90 | 28.90 | 10,535 |
|
Jan 26, 2026
|
29.00 | 29.40 | 28.20 | 29.05 | 29.05 | 15,497 |
|
Jan 23, 2026
|
28.25 | 29.35 | 28.15 | 29.10 | 29.10 | 32,392 |
|
Jan 22, 2026
|
27.95 | 28.45 | 27.50 | 28.20 | 28.20 | 10,473 |
|
Jan 21, 2026
|
27.60 | 28.30 | 26.70 | 27.75 | 27.75 | 17,910 |
|
Jan 20, 2026
|
27.05 | 28.85 | 26.70 | 27.60 | 27.60 | 33,080 |
|
Jan 19, 2026
|
27.10 | 27.60 | 26.70 | 27.25 | 27.25 | 8,104 |
|
Jan 16, 2026
|
27.80 | 27.80 | 26.70 | 27.60 | 27.60 | 10,278 |
|
Jan 15, 2026
|
27.45 | 27.65 | 27.00 | 27.60 | 27.60 | 14,629 |
|
Jan 14, 2026
|
26.50 | 27.30 | 26.45 | 27.30 | 27.30 | 10,725 |
|
Jan 13, 2026
|
27.30 | 28.80 | 26.45 | 26.90 | 26.90 | 29,387 |
|
Jan 12, 2026
|
25.85 | 28.20 | 25.45 | 27.50 | 27.50 | 48,745 |
|
Jan 9, 2026
|
25.50 | 25.80 | 25.40 | 25.80 | 25.80 | 25,226 |
|
Jan 8, 2026
|
25.40 | 26.25 | 25.20 | 25.20 | 25.20 | 25,038 |
|
Jan 7, 2026
|
24.60 | 25.60 | 24.35 | 25.40 | 25.40 | 15,530 |
|
Jan 6, 2026
|
25.25 | 25.55 | 24.35 | 25.10 | 25.10 | 20,293 |
|
Jan 5, 2026
|
25.75 | 25.80 | 25.10 | 25.35 | 25.35 | 15,049 |
|
Jan 2, 2026
|
24.75 | 25.80 | 24.75 | 25.80 | 25.80 | 21,106 |
|
Dec 31, 2025
|
24.65 | 24.70 | 24.35 | 24.50 | 24.50 | 9,628 |
|
Dec 30, 2025
|
23.30 | 24.65 | 23.10 | 24.50 | 24.50 | 18,795 |
|
Dec 29, 2025
|
22.85 | 23.55 | 22.50 | 23.15 | 23.15 | 26,443 |
|
Dec 24, 2025
|
23.55 | 23.55 | 22.85 | 22.85 | 22.85 | 3,303 |
|
Dec 23, 2025
|
22.70 | 24.05 | 22.70 | 23.30 | 23.30 | 13,861 |
|
Dec 22, 2025
|
22.45 | 23.30 | 22.15 | 22.70 | 22.70 | 21,112 |
|
Dec 19, 2025
|
22.55 | 22.70 | 22.20 | 22.20 | 22.20 | 9,364 |
|
Dec 18, 2025
|
22.25 | 22.70 | 22.25 | 22.50 | 22.50 | 5,786 |
|
Dec 17, 2025
|
22.50 | 22.95 | 22.25 | 22.25 | 22.25 | 5,346 |
|
Dec 16, 2025
|
22.50 | 22.70 | 22.10 | 22.40 | 22.40 | 11,254 |
|
Dec 15, 2025
|
23.00 | 23.30 | 22.30 | 22.40 | 22.40 | 17,434 |
|
Dec 12, 2025
|
22.95 | 23.25 | 22.65 | 22.75 | 22.75 | 16,884 |
|
Dec 11, 2025
|
23.40 | 23.55 | 22.70 | 22.70 | 22.70 | 13,763 |
|
Dec 10, 2025
|
24.30 | 24.30 | 23.20 | 23.45 | 23.45 | 6,543 |
|
Dec 9, 2025
|
23.20 | 24.35 | 23.15 | 24.10 | 24.10 | 14,097 |
|
Dec 8, 2025
|
23.60 | 23.75 | 23.00 | 23.10 | 23.10 | 17,145 |
|
Dec 5, 2025
|
24.20 | 24.20 | 23.40 | 23.50 | 23.50 | 9,504 |
|
Dec 4, 2025
|
23.80 | 24.10 | 23.55 | 24.10 | 24.10 | 10,457 |
|
Dec 3, 2025
|
23.25 | 23.75 | 22.90 | 23.50 | 23.50 | 25,742 |
|
Dec 2, 2025
|
24.35 | 24.65 | 23.25 | 23.25 | 23.25 | 26,513 |
|
Dec 1, 2025
|
23.30 | 24.35 | 22.15 | 23.90 | 23.90 | 25,717 |
|
Nov 28, 2025
|
23.00 | 23.25 | 22.75 | 23.05 | 23.05 | 18,304 |
|
Nov 27, 2025
|
23.20 | 23.55 | 22.55 | 22.80 | 22.80 | 22,014 |
|
Nov 26, 2025
|
22.55 | 23.45 | 22.55 | 23.25 | 23.25 | 10,585 |
|
Nov 25, 2025
|
22.50 | 22.75 | 22.10 | 22.25 | 22.25 | 13,169 |
|
Nov 24, 2025
|
22.40 | 23.05 | 22.10 | 22.65 | 22.65 | 14,854 |
|
Nov 21, 2025
|
23.00 | 23.05 | 21.40 | 22.10 | 22.10 | 37,151 |
|
Nov 20, 2025
|
23.80 | 23.90 | 23.40 | 23.50 | 23.50 | 8,842 |
|
Nov 19, 2025
|
23.50 | 23.60 | 23.15 | 23.20 | 23.20 | 15,191 |
|
Nov 18, 2025
|
23.50 | 23.85 | 23.50 | 23.75 | 23.75 | 17,632 |
|
Nov 17, 2025
|
23.70 | 24.35 | 23.35 | 23.60 | 23.60 | 22,947 |
|
Nov 14, 2025
|
23.60 | 23.60 | 22.70 | 23.55 | 23.55 | 14,406 |
|
Nov 13, 2025
|
23.60 | 24.20 | 23.45 | 23.50 | 23.50 | 11,467 |
|
Nov 12, 2025
|
24.10 | 24.20 | 23.35 | 23.50 | 23.50 | 12,657 |
|
Nov 11, 2025
|
25.00 | 25.10 | 24.15 | 24.15 | 24.15 | 3,200 |
|
Nov 10, 2025
|
24.50 | 25.20 | 24.30 | 24.95 | 24.95 | 15,117 |
|
Nov 7, 2025
|
24.20 | 24.85 | 23.90 | 24.30 | 24.30 | 21,848 |
|
Nov 6, 2025
|
23.90 | 25.15 | 23.60 | 24.20 | 24.20 | 19,194 |
|
Nov 5, 2025
|
23.70 | 24.10 | 22.35 | 24.00 | 24.00 | 26,659 |
|
Nov 4, 2025
|
24.80 | 24.95 | 23.35 | 23.80 | 23.80 | 24,961 |
|
Nov 3, 2025
|
24.25 | 25.50 | 23.95 | 24.75 | 24.75 | 46,543 |
