Paris - Delayed Quote
EUR
Streamwide S.A. (ALSTW.PA)
62.40
-0.60
(-0.95%)
At close: 5:28:05 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
|
63.00 | 63.40 | 63.00 | 62.40 | 62.40 | 82 |
|
Nov 2, 2026
|
63.20 | 63.40 | 63.00 | 63.00 | 63.00 | 33 |
|
Oct 30, 2026
|
63.20 | 63.40 | 62.80 | 63.40 | 63.40 | 6,007 |
|
Oct 29, 2026
|
63.40 | 64.00 | 63.20 | 63.20 | 63.20 | 228 |
|
Oct 28, 2026
|
64.20 | 64.20 | 63.60 | 63.60 | 63.60 | 54 |
|
Oct 27, 2026
|
64.60 | 64.80 | 63.80 | 64.80 | 64.80 | 50 |
|
Oct 26, 2026
|
64.20 | 64.80 | 64.20 | 64.80 | 64.80 | 20 |
|
Oct 23, 2026
|
64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 117 |
|
Oct 22, 2026
|
65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1 |
|
Oct 21, 2026
|
64.80 | 65.00 | 64.00 | 65.00 | 65.00 | 787 |
|
Oct 20, 2026
|
62.60 | 66.60 | 62.60 | 66.60 | 66.60 | 742 |
|
Oct 19, 2026
|
63.80 | 63.80 | 61.00 | 61.00 | 61.00 | 264 |
|
Oct 16, 2026
|
64.40 | 65.00 | 63.80 | 63.80 | 63.80 | 250 |
|
Oct 15, 2026
|
67.00 | 67.80 | 62.80 | 62.80 | 62.80 | 635 |
|
Oct 14, 2026
|
68.00 | 68.00 | 67.20 | 67.20 | 67.20 | 150 |
|
Oct 13, 2026
|
68.40 | 68.60 | 68.00 | 68.00 | 68.00 | 360 |
|
Oct 12, 2026
|
69.60 | 69.60 | 68.60 | 69.60 | 69.60 | 628 |
|
Oct 9, 2026
|
69.00 | 69.80 | 69.00 | 69.80 | 69.80 | 44 |
|
Oct 8, 2026
|
70.00 | 70.20 | 69.60 | 69.60 | 69.60 | 216 |
|
Oct 7, 2026
|
69.00 | 70.00 | 68.80 | 70.00 | 70.00 | 195 |
|
Oct 6, 2026
|
69.00 | 69.00 | 68.80 | 69.00 | 69.00 | 18 |
|
Oct 5, 2026
|
68.40 | 69.20 | 68.40 | 68.80 | 68.80 | 78 |
|
Oct 2, 2026
|
68.80 | 69.20 | 68.80 | 69.00 | 69.00 | 29 |
|
Oct 1, 2026
|
70.60 | 71.40 | 68.20 | 68.20 | 68.20 | 696 |
|
Sep 30, 2026
|
72.40 | 73.20 | 71.00 | 71.00 | 71.00 | 440 |
|
Sep 29, 2026
|
74.20 | 74.40 | 72.80 | 72.80 | 72.80 | 331 |
|
Sep 28, 2026
|
73.40 | 74.80 | 73.40 | 74.40 | 74.40 | 426 |
|
Sep 25, 2026
|
76.60 | 76.60 | 73.20 | 74.20 | 74.20 | 766 |
|
Sep 24, 2026
|
79.80 | 79.80 | 74.60 | 75.60 | 75.60 | 1,636 |
|
Sep 23, 2026
|
81.40 | 81.40 | 79.20 | 81.00 | 81.00 | 2,475 |
|
Sep 22, 2026
|
87.40 | 87.40 | 81.60 | 81.60 | 81.60 | 1,730 |
|
Sep 21, 2026
|
89.60 | 89.60 | 87.80 | 89.20 | 89.20 | 829 |
|
Sep 18, 2026
|
89.00 | 89.00 | 87.40 | 88.60 | 88.60 | 204 |
|
Sep 17, 2026
|
87.60 | 89.00 | 87.40 | 89.00 | 89.00 | 3,645 |
|
Sep 16, 2026
|
84.80 | 87.80 | 84.80 | 87.80 | 87.80 | 156 |
|
Sep 15, 2026
|
83.60 | 85.60 | 83.40 | 85.60 | 85.60 | 1,532 |
|
Sep 14, 2026
|
82.60 | 83.80 | 81.20 | 83.80 | 83.80 | 533 |
|
Sep 11, 2026
|
82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 14 |
|
Sep 10, 2026
|
82.60 | 82.80 | 82.00 | 82.80 | 82.80 | 11 |
|
Sep 9, 2026
|
83.60 | 83.60 | 82.00 | 82.60 | 82.60 | 54 |
|
Sep 8, 2026
|
81.60 | 83.20 | 81.60 | 82.20 | 82.20 | 947 |
|
Sep 7, 2026
|
82.00 | 82.00 | 80.40 | 80.40 | 80.40 | 24 |
|
Sep 4, 2026
|
81.80 | 81.80 | 80.40 | 80.40 | 80.40 | 27 |
|
Sep 3, 2026
|
80.60 | 82.20 | 80.60 | 82.20 | 82.20 | 41 |
|
Sep 2, 2026
|
81.20 | 82.80 | 80.20 | 80.20 | 80.20 | 4,047 |
|
Sep 1, 2026
|
80.80 | 81.00 | 80.80 | 81.00 | 81.00 | 59 |
|
Aug 31, 2026
|
82.20 | 82.20 | 80.80 | 80.80 | 80.80 | 287 |
|
Aug 28, 2026
|
80.20 | 82.20 | 80.20 | 82.20 | 82.20 | 696 |
|
Aug 27, 2026
|
81.80 | 82.00 | 80.00 | 80.00 | 80.00 | 51 |
|
Aug 26, 2026
|
81.60 | 82.00 | 81.60 | 81.80 | 81.80 | 271 |
|
Aug 25, 2026
|
80.20 | 81.60 | 80.20 | 81.60 | 81.60 | 232 |
|
Aug 24, 2026
|
80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 876 |
|
Aug 21, 2026
|
82.60 | 82.60 | 79.80 | 80.00 | 80.00 | 379 |
|
Aug 20, 2026
|
77.40 | 78.60 | 77.40 | 78.60 | 78.60 | 61 |
|
Aug 19, 2026
|
77.40 | 79.00 | 77.40 | 77.40 | 77.40 | 79 |
|
Aug 18, 2026
|
78.00 | 80.00 | 77.20 | 77.20 | 77.20 | 443 |
|
Aug 17, 2026
|
79.40 | 79.40 | 77.80 | 78.00 | 78.00 | 139 |
|
Aug 14, 2026
|
78.20 | 78.80 | 78.20 | 78.80 | 78.80 | 2 |
|
Aug 13, 2026
|
78.40 | 80.60 | 78.00 | 78.00 | 78.00 | 470 |
|
Aug 12, 2026
|
76.40 | 78.80 | 76.00 | 78.40 | 78.40 | 449 |
|
Aug 11, 2026
|
77.20 | 77.20 | 76.40 | 76.40 | 76.40 | 108 |
|
Aug 10, 2026
|
78.60 | 78.60 | 77.20 | 77.20 | 77.20 | 253 |
|
Aug 7, 2026
|
78.80 | 78.80 | 77.60 | 78.80 | 78.80 | 39 |
|
Aug 6, 2026
|
78.60 | 79.00 | 77.60 | 79.00 | 79.00 | 318 |
|
Aug 5, 2026
|
76.60 | 78.60 | 76.60 | 78.60 | 78.60 | 619 |
|
Aug 4, 2026
|
77.80 | 80.00 | 76.60 | 76.60 | 76.60 | 822 |
|
Aug 3, 2026
|
78.60 | 78.60 | 77.40 | 77.80 | 77.80 | 249 |
|
Jul 31, 2026
|
77.00 | 81.00 | 77.00 | 79.20 | 79.20 | 733 |
|
Jul 30, 2026
|
77.60 | 77.60 | 77.00 | 77.00 | 77.00 | 153 |
|
Jul 29, 2026
|
78.40 | 78.40 | 77.60 | 77.60 | 77.60 | 178 |
|
Jul 28, 2026
|
79.80 | 79.80 | 78.20 | 78.20 | 78.20 | 239 |
|
Jul 27, 2026
|
78.00 | 80.40 | 78.00 | 78.00 | 78.00 | 968 |
|
Jul 24, 2026
|
79.00 | 79.40 | 77.80 | 77.80 | 77.80 | 430 |
|
Jul 23, 2026
|
79.00 | 79.80 | 79.00 | 79.00 | 79.00 | 528 |
|
Jul 22, 2026
|
80.00 | 82.00 | 74.60 | 78.00 | 78.00 | 1,617 |
|
Jul 21, 2026
|
73.80 | 73.80 | 71.80 | 71.80 | 71.80 | 422 |
|
Jul 20, 2026
|
75.20 | 75.20 | 73.60 | 73.80 | 73.80 | 164 |
|
Jul 17, 2026
|
75.20 | 75.20 | 73.80 | 74.00 | 74.00 | 37 |
|
Jul 16, 2026
|
74.20 | 75.20 | 73.80 | 75.20 | 75.20 | 337 |
|
Jul 15, 2026
|
74.80 | 74.80 | 73.80 | 74.20 | 74.20 | 8 |
|
Jul 14, 2026
|
74.20 | 75.40 | 73.00 | 75.40 | 75.40 | 232 |
|
Jul 13, 2026
|
76.00 | 76.00 | 75.00 | 75.80 | 75.80 | 534 |
|
Jul 10, 2026
|
76.00 | 76.00 | 71.00 | 71.00 | 71.00 | 510 |
|
Jul 9, 2026
|
77.00 | 77.00 | 72.20 | 76.00 | 76.00 | 816 |
|
Jul 8, 2026
|
78.00 | 78.00 | 77.00 | 77.60 | 77.60 | 3 |
|
Jul 7, 2026
|
78.00 | 78.20 | 77.00 | 78.20 | 78.20 | 65 |
|
Jul 6, 2026
|
78.00 | 78.20 | 77.40 | 78.00 | 78.00 | 283 |
|
Jul 3, 2026
|
78.40 | 80.20 | 77.40 | 77.40 | 77.40 | 512 |
|
Jul 2, 2026
|
78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1 |
|
Jul 1, 2026
|
81.00 | 81.00 | 78.20 | 78.60 | 78.60 | 1,328 |
|
Jun 30, 2026
|
80.40 | 80.40 | 78.80 | 78.80 | 78.80 | 502 |
|
Jun 29, 2026
|
81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 252 |
|
Jun 26, 2026
|
79.60 | 79.60 | 79.00 | 79.00 | 79.00 | 322 |
|
Jun 25, 2026
|
81.00 | 81.00 | 79.60 | 79.60 | 79.60 | 268 |
|
Jun 24, 2026
|
80.80 | 80.80 | 79.60 | 79.60 | 79.60 | 456 |
|
Jun 23, 2026
|
80.40 | 80.80 | 80.40 | 80.80 | 80.80 | 7 |
|
Jun 22, 2026
|
79.80 | 80.80 | 79.80 | 80.40 | 80.40 | 163 |
|
Jun 19, 2026
|
81.00 | 81.00 | 80.00 | 80.80 | 80.80 | 23 |
|
Jun 18, 2026
|
80.20 | 81.00 | 79.80 | 81.00 | 81.00 | 428 |
|
Jun 17, 2026
|
80.00 | 80.60 | 79.80 | 80.60 | 80.60 | 842 |
|
Jun 16, 2026
|
80.60 | 80.60 | 80.00 | 80.00 | 80.00 | 19 |
|
Jun 15, 2026
|
80.20 | 80.40 | 80.20 | 80.20 | 80.20 | 28 |
|
Jun 12, 2026
|
81.40 | 81.60 | 80.60 | 80.60 | 80.60 | 59 |
|
Jun 11, 2026
|
80.20 | 81.60 | 80.20 | 81.60 | 81.60 | 90 |
|
Jun 10, 2026
|
82.20 | 82.20 | 81.00 | 81.00 | 81.00 | 425 |
|
Jun 9, 2026
|
81.80 | 81.80 | 81.00 | 81.00 | 81.00 | 18 |
|
Jun 8, 2026
|
81.80 | 81.80 | 81.00 | 81.00 | 81.00 | 160 |
|
Jun 5, 2026
|
82.00 | 82.00 | 81.80 | 81.80 | 81.80 | 279 |
|
Jun 4, 2026
|
81.80 | 82.00 | 81.60 | 82.00 | 82.00 | 3,109 |
|
Jun 3, 2026
|
80.60 | 82.00 | 79.20 | 82.00 | 82.00 | 858 |
|
Jun 2, 2026
|
81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 446 |
|
Jun 1, 2026
|
82.40 | 82.40 | 81.00 | 81.00 | 81.00 | 150 |
|
May 29, 2026
|
81.60 | 82.80 | 81.20 | 82.40 | 82.40 | 157 |
|
May 28, 2026
|
81.60 | 81.60 | 81.40 | 81.40 | 81.40 | 11 |
|
May 27, 2026
|
81.60 | 82.60 | 81.40 | 81.40 | 81.40 | 308 |
|
May 26, 2026
|
82.00 | 82.00 | 81.60 | 81.60 | 81.60 | 169 |
|
May 25, 2026
|
82.80 | 83.00 | 81.80 | 81.80 | 81.80 | 132 |
|
May 22, 2026
|
81.40 | 83.00 | 81.40 | 81.60 | 81.60 | 265 |
|
May 21, 2026
|
81.00 | 83.60 | 81.00 | 83.00 | 83.00 | 255 |
|
May 20, 2026
|
81.60 | 82.40 | 81.20 | 82.00 | 82.00 | 249 |
|
May 19, 2026
|
81.60 | 82.00 | 81.00 | 82.00 | 82.00 | 519 |
|
May 18, 2026
|
81.20 | 82.40 | 81.20 | 81.20 | 81.20 | 26 |
|
May 15, 2026
|
81.40 | 82.20 | 81.00 | 81.00 | 81.00 | 295 |
|
May 14, 2026
|
81.20 | 81.40 | 81.20 | 81.40 | 81.40 | 119 |
|
May 13, 2026
|
81.20 | 82.20 | 81.20 | 81.20 | 81.20 | 204 |
|
May 12, 2026
|
81.00 | 82.00 | 80.40 | 80.80 | 80.80 | 5,971 |
|
May 11, 2026
|
81.00 | 81.40 | 81.00 | 81.00 | 81.00 | 439 |
|
May 8, 2026
|
80.40 | 81.20 | 80.00 | 80.00 | 80.00 | 26 |
|
May 7, 2026
|
81.00 | 81.40 | 80.40 | 80.40 | 80.40 | 27 |
|
May 6, 2026
|
82.60 | 82.60 | 80.40 | 80.40 | 80.40 | 118 |
|
May 5, 2026
|
80.20 | 82.20 | 80.20 | 82.00 | 82.00 | 316 |
|
May 4, 2026
|
80.20 | 83.60 | 79.20 | 79.20 | 79.20 | 966 |
|
Apr 30, 2026
|
81.00 | 81.00 | 79.60 | 80.20 | 80.20 | 405 |
|
Apr 29, 2026
|
82.00 | 82.00 | 80.80 | 80.80 | 80.80 | 117 |
|
Apr 28, 2026
|
81.00 | 82.40 | 81.00 | 82.00 | 82.00 | 277 |
|
Apr 27, 2026
|
82.60 | 82.60 | 80.80 | 81.00 | 81.00 | 73 |
|
Apr 24, 2026
|
80.80 | 83.00 | 80.00 | 82.60 | 82.60 | 1,273 |
|
Apr 23, 2026
|
80.00 | 83.00 | 80.00 | 80.20 | 80.20 | 754 |
|
Apr 22, 2026
|
79.60 | 82.00 | 79.60 | 80.00 | 80.00 | 176 |
|
Apr 21, 2026
|
81.00 | 81.40 | 79.60 | 79.60 | 79.60 | 880 |
|
Apr 20, 2026
|
80.00 | 80.00 | 79.60 | 80.00 | 80.00 | 330 |
|
Apr 17, 2026
|
79.60 | 81.20 | 79.60 | 80.00 | 80.00 | 571 |
|
Apr 16, 2026
|
80.80 | 80.80 | 79.40 | 79.40 | 79.40 | 439 |
|
Apr 15, 2026
|
79.40 | 83.00 | 79.40 | 80.00 | 80.00 | 1,520 |
|
Apr 14, 2026
|
77.80 | 78.80 | 76.20 | 78.80 | 78.80 | 3,049 |
|
Apr 13, 2026
|
75.40 | 77.80 | 75.40 | 77.80 | 77.80 | 788 |
|
Apr 10, 2026
|
75.40 | 76.40 | 75.40 | 75.80 | 75.80 | 813 |
|
Apr 9, 2026
|
75.20 | 76.20 | 75.00 | 75.20 | 75.20 | 79 |
|
Apr 8, 2026
|
76.00 | 76.40 | 74.20 | 74.40 | 74.40 | 909 |
|
Apr 7, 2026
|
74.00 | 76.00 | 69.40 | 74.20 | 74.20 | 368 |
|
Apr 2, 2026
|
74.60 | 76.00 | 74.60 | 74.60 | 74.60 | 101 |
|
Apr 1, 2026
|
76.00 | 76.00 | 74.80 | 74.80 | 74.80 | 931 |
|
Mar 31, 2026
|
75.20 | 76.00 | 74.60 | 75.80 | 75.80 | 410 |
|
Mar 30, 2026
|
74.20 | 76.00 | 74.00 | 75.40 | 75.40 | 483 |
|
Mar 27, 2026
|
72.80 | 74.20 | 72.80 | 73.00 | 73.00 | 436 |
|
Mar 26, 2026
|
72.00 | 73.00 | 71.40 | 73.00 | 73.00 | 876 |
|
Mar 25, 2026
|
67.00 | 73.40 | 66.20 | 72.00 | 72.00 | 3,246 |
|
Mar 24, 2026
|
66.40 | 67.60 | 65.00 | 67.00 | 67.00 | 1,810 |
|
Mar 23, 2026
|
67.40 | 67.40 | 66.00 | 66.60 | 66.60 | 725 |
|
Mar 20, 2026
|
68.80 | 68.80 | 67.60 | 67.60 | 67.60 | 152 |
|
Mar 19, 2026
|
68.60 | 70.00 | 68.60 | 69.00 | 69.00 | 188 |
|
Mar 18, 2026
|
68.20 | 70.00 | 68.20 | 68.20 | 68.20 | 319 |
|
Mar 17, 2026
|
69.00 | 69.00 | 68.20 | 68.20 | 68.20 | 53 |
|
Mar 16, 2026
|
69.00 | 69.40 | 68.40 | 68.60 | 68.60 | 86 |
|
Mar 13, 2026
|
70.00 | 70.00 | 68.60 | 69.80 | 69.80 | 114 |
|
Mar 12, 2026
|
70.00 | 70.00 | 68.60 | 68.60 | 68.60 | 113 |
|
Mar 11, 2026
|
70.00 | 70.00 | 68.60 | 68.60 | 68.60 | 604 |
|
Mar 10, 2026
|
69.00 | 69.60 | 67.00 | 67.00 | 67.00 | 1,264 |
|
Mar 9, 2026
|
68.20 | 69.00 | 67.40 | 67.40 | 67.40 | 415 |
|
Mar 6, 2026
|
68.20 | 68.20 | 67.80 | 68.20 | 68.20 | 769 |
|
Mar 5, 2026
|
65.80 | 68.20 | 65.80 | 68.20 | 68.20 | 779 |
|
Mar 4, 2026
|
67.00 | 67.00 | 66.20 | 67.00 | 67.00 | 334 |
|
Mar 3, 2026
|
67.00 | 67.00 | 65.20 | 66.20 | 66.20 | 265 |
|
Mar 2, 2026
|
69.80 | 69.80 | 65.00 | 67.20 | 67.20 | 669 |
|
Feb 27, 2026
|
69.80 | 70.20 | 67.80 | 67.80 | 67.80 | 1,163 |
|
Feb 26, 2026
|
69.60 | 69.80 | 68.20 | 69.80 | 69.80 | 135 |
|
Feb 25, 2026
|
69.00 | 70.00 | 68.20 | 69.80 | 69.80 | 286 |
|
Feb 24, 2026
|
67.80 | 69.40 | 67.40 | 69.00 | 69.00 | 698 |
|
Feb 23, 2026
|
70.00 | 70.00 | 67.60 | 67.60 | 67.60 | 1,133 |
|
Feb 20, 2026
|
70.00 | 70.20 | 68.20 | 70.20 | 70.20 | 614 |
|
Feb 19, 2026
|
70.00 | 70.40 | 67.80 | 70.00 | 70.00 | 912 |
|
Feb 18, 2026
|
65.00 | 70.00 | 64.20 | 70.00 | 70.00 | 2,333 |
|
Feb 17, 2026
|
65.80 | 67.00 | 64.00 | 64.00 | 64.00 | 548 |
|
Feb 16, 2026
|
64.80 | 68.60 | 64.80 | 67.00 | 67.00 | 1,511 |
|
Feb 13, 2026
|
67.60 | 68.40 | 63.00 | 65.60 | 65.60 | 1,526 |
|
Feb 12, 2026
|
72.00 | 72.20 | 66.80 | 66.80 | 66.80 | 1,304 |
|
Feb 11, 2026
|
72.80 | 72.80 | 66.80 | 72.00 | 72.00 | 2,776 |
|
Feb 10, 2026
|
73.80 | 75.00 | 73.20 | 73.20 | 73.20 | 190 |
|
Feb 9, 2026
|
73.80 | 75.00 | 73.80 | 73.80 | 73.80 | 319 |
|
Feb 6, 2026
|
74.00 | 74.80 | 73.80 | 73.80 | 73.80 | 179 |
|
Feb 5, 2026
|
74.80 | 75.60 | 73.60 | 73.60 | 73.60 | 954 |
|
Feb 4, 2026
|
75.40 | 75.60 | 74.80 | 74.80 | 74.80 | 642 |
|
Feb 3, 2026
|
75.20 | 76.80 | 75.20 | 75.20 | 75.20 | 144 |
|
Feb 2, 2026
|
75.60 | 76.20 | 75.60 | 75.60 | 75.60 | 124 |
|
Jan 30, 2026
|
77.20 | 77.20 | 75.60 | 75.60 | 75.60 | 264 |
|
Jan 29, 2026
|
77.20 | 77.80 | 76.20 | 76.40 | 76.40 | 393 |
|
Jan 28, 2026
|
76.20 | 77.80 | 76.20 | 76.20 | 76.20 | 132 |
|
Jan 27, 2026
|
77.80 | 77.80 | 76.60 | 76.60 | 76.60 | 222 |
|
Jan 26, 2026
|
75.00 | 78.60 | 75.00 | 77.60 | 77.60 | 1,746 |
|
Jan 23, 2026
|
77.60 | 80.00 | 76.20 | 78.80 | 78.80 | 1,267 |
|
Jan 22, 2026
|
74.00 | 78.00 | 74.00 | 78.00 | 78.00 | 846 |
|
Jan 21, 2026
|
73.20 | 74.20 | 72.60 | 72.80 | 72.80 | 1,306 |
|
Jan 20, 2026
|
72.60 | 73.20 | 71.80 | 71.80 | 71.80 | 275 |
|
Jan 19, 2026
|
73.00 | 74.40 | 73.00 | 73.00 | 73.00 | 363 |
|
Jan 16, 2026
|
74.00 | 74.20 | 73.60 | 73.60 | 73.60 | 77 |
|
Jan 15, 2026
|
73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 273 |
|
Jan 14, 2026
|
73.00 | 73.20 | 73.00 | 73.00 | 73.00 | 180 |
|
Jan 13, 2026
|
73.00 | 73.20 | 73.00 | 73.20 | 73.20 | 107 |
|
Jan 12, 2026
|
73.20 | 73.40 | 73.00 | 73.20 | 73.20 | 556 |
|
Jan 9, 2026
|
75.80 | 75.80 | 74.20 | 74.20 | 74.20 | 352 |
|
Jan 8, 2026
|
73.40 | 73.60 | 73.40 | 73.60 | 73.60 | 62 |
|
Jan 7, 2026
|
74.00 | 74.00 | 73.20 | 73.20 | 73.20 | 202 |
|
Jan 6, 2026
|
73.20 | 73.20 | 73.00 | 73.00 | 73.00 | 753 |
|
Jan 5, 2026
|
73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 160 |
|
Jan 2, 2026
|
72.60 | 73.40 | 72.60 | 73.00 | 73.00 | 166 |
|
Dec 31, 2025
|
73.00 | 73.00 | 72.80 | 72.80 | 72.80 | 147 |
|
Dec 30, 2025
|
73.80 | 74.00 | 72.40 | 73.20 | 73.20 | 250 |
|
Dec 29, 2025
|
72.00 | 74.40 | 72.00 | 74.40 | 74.40 | 421 |
|
Dec 24, 2025
|
75.00 | 75.00 | 72.60 | 72.60 | 72.60 | 991 |
|
Dec 23, 2025
|
74.00 | 74.40 | 72.40 | 74.40 | 74.40 | 675 |
|
Dec 22, 2025
|
74.60 | 75.00 | 73.00 | 74.00 | 74.00 | 271 |
|
Dec 19, 2025
|
75.20 | 76.00 | 74.00 | 74.60 | 74.60 | 284 |
|
Dec 18, 2025
|
75.40 | 76.20 | 75.00 | 75.00 | 75.00 | 344 |
|
Dec 17, 2025
|
77.60 | 77.60 | 75.60 | 75.60 | 75.60 | 541 |
|
Dec 16, 2025
|
77.00 | 78.40 | 76.60 | 77.60 | 77.60 | 845 |
|
Dec 15, 2025
|
78.00 | 78.60 | 77.00 | 77.00 | 77.00 | 198 |
|
Dec 12, 2025
|
75.20 | 78.00 | 75.00 | 76.40 | 76.40 | 2,571 |
|
Dec 11, 2025
|
74.20 | 74.80 | 74.00 | 74.00 | 74.00 | 413 |
|
Dec 10, 2025
|
74.00 | 74.40 | 73.00 | 74.40 | 74.40 | 347 |
|
Dec 9, 2025
|
72.60 | 73.00 | 71.60 | 73.00 | 73.00 | 297 |
|
Dec 8, 2025
|
72.40 | 73.40 | 71.40 | 72.60 | 72.60 | 987 |
|
Dec 5, 2025
|
71.40 | 72.00 | 71.40 | 71.60 | 71.60 | 4,771 |
|
Dec 4, 2025
|
68.60 | 72.00 | 68.60 | 71.00 | 71.00 | 1,403 |
|
Dec 3, 2025
|
69.40 | 71.00 | 68.80 | 71.00 | 71.00 | 826 |
|
Dec 2, 2025
|
70.80 | 71.00 | 69.40 | 71.00 | 71.00 | 405 |
|
Dec 1, 2025
|
71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1,491 |
|
Nov 28, 2025
|
70.20 | 71.00 | 70.00 | 71.00 | 71.00 | 722 |
|
Nov 27, 2025
|
69.20 | 70.40 | 69.00 | 70.40 | 70.40 | 689 |
|
Nov 26, 2025
|
67.00 | 70.40 | 67.00 | 69.20 | 69.20 | 1,093 |
|
Nov 25, 2025
|
69.20 | 70.40 | 67.60 | 69.40 | 69.40 | 677 |
|
Nov 24, 2025
|
70.40 | 70.40 | 69.20 | 70.40 | 70.40 | 637 |
|
Nov 21, 2025
|
71.00 | 71.20 | 70.00 | 70.00 | 70.00 | 405 |
|
Nov 20, 2025
|
69.40 | 70.60 | 69.40 | 70.60 | 70.60 | 165 |
|
Nov 19, 2025
|
70.00 | 70.20 | 69.20 | 69.20 | 69.20 | 136 |
|
Nov 18, 2025
|
69.20 | 70.00 | 69.00 | 70.00 | 70.00 | 135 |
|
Nov 17, 2025
|
69.40 | 69.80 | 69.20 | 69.20 | 69.20 | 446 |
|
Nov 14, 2025
|
68.40 | 70.00 | 67.60 | 69.80 | 69.80 | 604 |
|
Nov 13, 2025
|
66.40 | 68.00 | 66.40 | 68.00 | 68.00 | 520 |
|
Nov 12, 2025
|
66.80 | 68.40 | 65.20 | 66.20 | 66.20 | 901 |
|
Nov 11, 2025
|
67.80 | 68.60 | 67.80 | 67.80 | 67.80 | 347 |
|
Nov 10, 2025
|
68.00 | 68.60 | 65.20 | 68.40 | 68.40 | 1,112 |
|
Nov 7, 2025
|
69.40 | 70.40 | 67.20 | 67.20 | 67.20 | 276 |
|
Nov 6, 2025
|
70.80 | 71.00 | 69.40 | 69.40 | 69.40 | 962 |
|
Nov 5, 2025
|
70.00 | 71.40 | 69.00 | 70.80 | 70.80 | 1,108 |
|
Nov 4, 2025
|
72.00 | 72.00 | 69.40 | 71.20 | 71.20 | 1,119 |
|
Nov 3, 2025
|
72.00 | 72.80 | 71.40 | 71.40 | 71.40 | 875 |
