Paris - Delayed Quote
EUR
Exail Technologies (EXA.PA)
125.40
-0.10
(-0.08%)
At close: 5:35:06 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
|
125.80 | 126.00 | 125.40 | 125.40 | 125.40 | 21,982 |
|
Nov 2, 2026
|
125.40 | 126.30 | 125.40 | 125.50 | 125.50 | 22,782 |
|
Oct 30, 2026
|
125.50 | 126.20 | 125.50 | 125.90 | 125.90 | 22,810 |
|
Oct 29, 2026
|
125.50 | 125.90 | 125.40 | 125.70 | 125.70 | 34,988 |
|
Oct 28, 2026
|
125.10 | 125.50 | 125.10 | 125.50 | 125.50 | 9,157 |
|
Oct 27, 2026
|
125.10 | 125.50 | 125.10 | 125.20 | 125.20 | 13,991 |
|
Oct 26, 2026
|
125.30 | 125.50 | 125.20 | 125.20 | 125.20 | 60,168 |
|
Oct 23, 2026
|
125.30 | 125.50 | 125.20 | 125.30 | 125.30 | 7,288 |
|
Oct 22, 2026
|
125.00 | 125.30 | 125.00 | 125.20 | 125.20 | 18,818 |
|
Oct 21, 2026
|
125.30 | 125.50 | 125.00 | 125.30 | 125.30 | 29,505 |
|
Oct 20, 2026
|
125.30 | 125.60 | 125.00 | 125.40 | 125.40 | 27,697 |
|
Oct 19, 2026
|
125.50 | 125.70 | 125.10 | 125.70 | 125.70 | 17,123 |
|
Oct 16, 2026
|
125.10 | 125.80 | 125.10 | 125.60 | 125.60 | 9,088 |
|
Oct 15, 2026
|
125.80 | 125.80 | 125.00 | 125.00 | 125.00 | 102,686 |
|
Oct 14, 2026
|
125.00 | 126.30 | 125.00 | 125.50 | 125.50 | 47,132 |
|
Oct 13, 2026
|
124.80 | 125.30 | 124.80 | 125.20 | 125.20 | 21,579 |
|
Oct 12, 2026
|
124.50 | 125.20 | 124.50 | 124.90 | 124.90 | 13,374 |
|
Oct 9, 2026
|
124.60 | 125.00 | 124.50 | 124.80 | 124.80 | 13,643 |
|
Oct 8, 2026
|
124.80 | 125.00 | 124.60 | 124.60 | 124.60 | 26,733 |
|
Oct 7, 2026
|
124.70 | 124.90 | 124.50 | 124.90 | 124.90 | 14,291 |
|
Oct 6, 2026
|
124.20 | 124.70 | 124.20 | 124.70 | 124.70 | 40,547 |
|
Oct 5, 2026
|
124.00 | 124.80 | 124.00 | 124.50 | 124.50 | 57,216 |
|
Oct 2, 2026
|
125.30 | 125.90 | 124.20 | 124.20 | 124.20 | 31,407 |
|
Oct 1, 2026
|
125.50 | 125.50 | 124.90 | 125.30 | 125.30 | 26,742 |
|
Sep 30, 2026
|
125.10 | 125.70 | 125.10 | 125.10 | 125.10 | 33,198 |
|
Sep 29, 2026
|
124.80 | 125.50 | 124.80 | 125.30 | 125.30 | 44,045 |
|
Sep 28, 2026
|
124.50 | 125.30 | 124.50 | 125.00 | 125.00 | 17,930 |
|
Sep 25, 2026
|
124.90 | 125.10 | 124.50 | 124.50 | 124.50 | 21,984 |
|
Sep 24, 2026
|
124.70 | 125.30 | 124.60 | 124.70 | 124.70 | 21,514 |
|
Sep 23, 2026
|
124.30 | 125.00 | 124.20 | 125.00 | 125.00 | 36,994 |
|
Sep 22, 2026
|
124.30 | 124.50 | 124.20 | 124.40 | 124.40 | 55,968 |
|
Sep 21, 2026
|
124.50 | 124.70 | 124.50 | 124.50 | 124.50 | 50,140 |
|
Sep 18, 2026
|
124.60 | 124.80 | 124.50 | 124.50 | 124.50 | 106,627 |
|
Sep 17, 2026
|
124.40 | 124.60 | 124.40 | 124.50 | 124.50 | 105,640 |
|
Sep 16, 2026
|
124.30 | 124.60 | 124.30 | 124.30 | 124.30 | 47,481 |
|
Sep 15, 2026
|
124.40 | 124.40 | 124.30 | 124.30 | 124.30 | 147,281 |
|
Sep 14, 2026
|
124.10 | 124.50 | 124.10 | 124.40 | 124.40 | 41,190 |
|
Sep 11, 2026
|
124.10 | 124.50 | 123.90 | 124.40 | 124.40 | 74,920 |
|
Sep 10, 2026
|
124.00 | 124.20 | 123.80 | 124.00 | 124.00 | 31,146 |
|
Sep 9, 2026
|
124.10 | 124.40 | 124.00 | 124.30 | 124.30 | 33,193 |
|
Sep 8, 2026
|
124.20 | 124.20 | 123.90 | 124.20 | 124.20 | 19,553 |
|
Sep 7, 2026
|
124.00 | 124.40 | 124.00 | 124.20 | 124.20 | 11,564 |
|
Sep 4, 2026
|
124.10 | 124.30 | 124.00 | 124.30 | 124.30 | 34,998 |
|
Sep 3, 2026
|
124.30 | 124.30 | 124.00 | 124.30 | 124.30 | 15,828 |
|
Sep 2, 2026
|
124.30 | 124.40 | 124.10 | 124.30 | 124.30 | 16,337 |
|
Sep 1, 2026
|
123.80 | 124.30 | 123.80 | 124.20 | 124.20 | 18,911 |
|
Aug 31, 2026
|
124.30 | 124.40 | 123.70 | 124.40 | 124.40 | 73,034 |
|
Aug 28, 2026
|
124.60 | 124.60 | 124.30 | 124.40 | 124.40 | 39,394 |
|
Aug 27, 2026
|
124.60 | 124.60 | 124.30 | 124.40 | 124.40 | 17,071 |
|
Aug 26, 2026
|
124.40 | 124.50 | 124.30 | 124.50 | 124.50 | 12,331 |
|
Aug 25, 2026
|
124.50 | 124.50 | 124.40 | 124.40 | 124.40 | 22,267 |
|
Aug 24, 2026
|
124.30 | 124.50 | 124.30 | 124.50 | 124.50 | 13,681 |
|
Aug 21, 2026
|
124.30 | 124.50 | 124.30 | 124.40 | 124.40 | 39,110 |
|
Aug 20, 2026
|
124.50 | 124.60 | 124.30 | 124.60 | 124.60 | 16,635 |
|
Aug 19, 2026
|
124.40 | 124.70 | 124.40 | 124.40 | 124.40 | 26,044 |
|
Aug 18, 2026
|
124.30 | 124.60 | 124.30 | 124.50 | 124.50 | 18,208 |
|
Aug 17, 2026
|
124.80 | 125.00 | 124.00 | 124.40 | 124.40 | 29,164 |
|
Aug 14, 2026
|
124.60 | 124.80 | 124.10 | 124.70 | 124.70 | 24,218 |
|
Aug 13, 2026
|
124.90 | 124.90 | 124.50 | 124.50 | 124.50 | 43,534 |
|
Aug 12, 2026
|
124.60 | 125.00 | 124.60 | 124.80 | 124.80 | 24,205 |
|
Aug 11, 2026
|
125.00 | 125.00 | 124.60 | 124.60 | 124.60 | 33,908 |
|
Aug 10, 2026
|
125.00 | 125.20 | 124.60 | 124.70 | 124.70 | 20,217 |
|
Aug 7, 2026
|
125.00 | 125.10 | 124.50 | 124.60 | 124.60 | 55,843 |
|
Aug 6, 2026
|
125.70 | 125.70 | 124.50 | 124.50 | 124.50 | 65,376 |
|
Aug 5, 2026
|
125.50 | 125.90 | 125.10 | 125.80 | 125.80 | 38,597 |
|
Aug 4, 2026
|
125.00 | 125.60 | 124.50 | 125.00 | 125.00 | 36,582 |
|
Aug 3, 2026
|
124.90 | 125.10 | 124.60 | 124.90 | 124.90 | 40,401 |
|
Jul 31, 2026
|
125.00 | 125.20 | 124.50 | 124.60 | 124.60 | 21,316 |
|
Jul 30, 2026
|
124.40 | 125.40 | 124.40 | 124.70 | 124.70 | 21,767 |
|
Jul 29, 2026
|
124.30 | 124.50 | 124.10 | 124.30 | 124.30 | 58,038 |
|
Jul 28, 2026
|
124.10 | 124.50 | 124.10 | 124.40 | 124.40 | 50,748 |
|
Jul 27, 2026
|
124.10 | 124.50 | 124.00 | 124.20 | 124.20 | 47,545 |
|
Jul 24, 2026
|
123.90 | 124.40 | 123.80 | 124.20 | 124.20 | 75,551 |
|
Jul 23, 2026
|
124.10 | 124.40 | 123.90 | 124.10 | 124.10 | 65,462 |
|
Jul 22, 2026
|
124.00 | 124.50 | 124.00 | 124.00 | 124.00 | 63,138 |
|
Jul 21, 2026
|
124.00 | 124.50 | 124.00 | 124.00 | 124.00 | 35,940 |
|
Jul 20, 2026
|
124.00 | 124.40 | 124.00 | 124.00 | 124.00 | 36,994 |
|
Jul 17, 2026
|
123.50 | 124.40 | 123.50 | 124.20 | 124.20 | 58,602 |
|
Jul 16, 2026
|
124.00 | 124.00 | 123.50 | 123.50 | 123.50 | 52,652 |
|
Jul 15, 2026
|
123.80 | 123.90 | 123.30 | 123.90 | 123.90 | 79,255 |
|
Jul 14, 2026
|
123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 39,301 |
|
Jul 13, 2026
|
123.70 | 124.40 | 123.00 | 123.00 | 123.00 | 98,476 |
|
Jul 10, 2026
|
123.80 | 124.40 | 123.60 | 123.90 | 123.90 | 115,083 |
|
Jul 9, 2026
|
124.90 | 125.00 | 123.60 | 123.60 | 123.60 | 161,085 |
|
Jul 8, 2026
|
124.40 | 125.10 | 124.10 | 124.80 | 124.80 | 103,837 |
|
Jul 7, 2026
|
124.80 | 125.20 | 124.00 | 124.80 | 124.80 | 135,888 |
|
Jul 6, 2026
|
125.40 | 127.60 | 124.00 | 125.10 | 125.10 | 358,084 |
|
Jul 3, 2026
|
122.40 | 123.50 | 120.60 | 122.50 | 122.50 | 55,090 |
|
Jul 2, 2026
|
121.00 | 124.10 | 119.70 | 121.30 | 121.30 | 97,473 |
|
Jul 1, 2026
|
120.30 | 121.40 | 120.30 | 121.00 | 121.00 | 92,497 |
|
Jun 30, 2026
|
120.50 | 121.20 | 119.30 | 120.10 | 120.10 | 88,268 |
|
Jun 29, 2026
|
120.10 | 121.60 | 118.00 | 121.00 | 121.00 | 161,408 |
|
Jun 26, 2026
|
92.30 | 124.50 | 90.45 | 116.70 | 116.70 | 474,654 |
|
Jun 25, 2026
|
96.65 | 97.45 | 91.85 | 93.15 | 93.15 | 111,715 |
|
Jun 24, 2026
|
102.50 | 102.60 | 97.50 | 98.90 | 98.90 | 83,855 |
|
Jun 23, 2026
|
104.00 | 105.40 | 102.50 | 102.80 | 102.80 | 86,433 |
|
Jun 22, 2026
|
108.30 | 109.30 | 101.20 | 104.00 | 104.00 | 96,196 |
|
Jun 19, 2026
|
108.30 | 110.60 | 107.40 | 108.30 | 108.30 | 109,809 |
|
Jun 18, 2026
|
106.50 | 109.40 | 106.00 | 106.40 | 106.40 | 80,103 |
|
Jun 17, 2026
|
105.10 | 108.90 | 104.80 | 105.70 | 105.70 | 59,145 |
|
Jun 16, 2026
|
105.00 | 108.50 | 103.80 | 104.90 | 104.90 | 71,038 |
|
Jun 15, 2026
|
102.00 | 106.20 | 101.50 | 105.00 | 105.00 | 197,008 |
|
Jun 12, 2026
|
105.00 | 105.40 | 94.60 | 100.60 | 100.60 | 501,580 |
|
Jun 11, 2026
|
120.00 | 121.30 | 118.10 | 120.00 | 120.00 | 46,909 |
|
Jun 10, 2026
|
124.00 | 124.00 | 118.00 | 118.80 | 118.80 | 77,325 |
|
Jun 9, 2026
|
130.00 | 130.00 | 123.70 | 123.70 | 123.70 | 70,056 |
|
Jun 8, 2026
|
130.00 | 130.30 | 127.00 | 129.80 | 129.80 | 47,180 |
|
Jun 5, 2026
|
134.10 | 137.20 | 131.40 | 131.80 | 131.80 | 38,064 |
|
Jun 4, 2026
|
132.60 | 133.80 | 130.60 | 133.80 | 133.80 | 29,575 |
|
Jun 3, 2026
|
131.50 | 134.50 | 130.00 | 132.20 | 132.20 | 33,236 |
|
Jun 2, 2026
|
136.90 | 137.00 | 131.20 | 132.30 | 132.30 | 44,919 |
|
Jun 1, 2026
|
144.00 | 144.00 | 134.60 | 137.60 | 137.60 | 86,702 |
|
May 29, 2026
|
145.70 | 148.00 | 142.20 | 143.70 | 143.70 | 122,954 |
|
May 28, 2026
|
129.50 | 147.60 | 128.80 | 147.10 | 147.10 | 174,726 |
|
May 27, 2026
|
129.00 | 131.40 | 126.30 | 129.90 | 129.90 | 48,411 |
|
May 26, 2026
|
124.00 | 130.40 | 122.60 | 128.50 | 128.50 | 55,415 |
|
May 25, 2026
|
127.60 | 128.70 | 122.70 | 124.40 | 124.40 | 41,318 |
|
May 22, 2026
|
122.80 | 127.70 | 122.60 | 127.50 | 127.50 | 55,515 |
|
May 21, 2026
|
122.70 | 127.10 | 121.10 | 123.40 | 123.40 | 92,793 |
|
May 20, 2026
|
116.90 | 126.20 | 116.80 | 122.50 | 122.50 | 114,642 |
|
May 19, 2026
|
112.90 | 118.10 | 112.90 | 116.00 | 116.00 | 65,162 |
|
May 18, 2026
|
110.00 | 112.20 | 106.50 | 112.20 | 112.20 | 68,028 |
|
May 15, 2026
|
113.90 | 115.00 | 110.10 | 110.10 | 110.10 | 28,631 |
|
May 14, 2026
|
110.90 | 115.50 | 109.30 | 114.30 | 114.30 | 51,941 |
|
May 13, 2026
|
113.90 | 114.30 | 108.00 | 110.70 | 110.70 | 69,088 |
|
May 12, 2026
|
109.20 | 114.50 | 108.50 | 112.50 | 112.50 | 71,786 |
|
May 11, 2026
|
109.20 | 110.00 | 105.50 | 109.20 | 109.20 | 70,825 |
|
May 8, 2026
|
112.90 | 112.90 | 107.40 | 109.20 | 109.20 | 78,909 |
|
May 7, 2026
|
122.20 | 122.20 | 111.10 | 112.20 | 112.20 | 120,440 |
|
May 6, 2026
|
127.00 | 128.30 | 118.60 | 121.40 | 121.40 | 78,948 |
|
May 5, 2026
|
125.00 | 127.40 | 124.10 | 125.90 | 125.90 | 36,825 |
|
May 4, 2026
|
125.10 | 128.90 | 124.10 | 125.30 | 125.30 | 53,177 |
|
Apr 30, 2026
|
123.10 | 125.80 | 122.20 | 123.60 | 123.60 | 39,504 |
|
Apr 29, 2026
|
125.00 | 126.00 | 123.20 | 123.90 | 123.90 | 34,079 |
|
Apr 28, 2026
|
122.00 | 124.80 | 121.00 | 124.80 | 124.80 | 73,859 |
|
Apr 27, 2026
|
118.40 | 122.50 | 118.40 | 122.30 | 122.30 | 64,002 |
|
Apr 24, 2026
|
125.30 | 125.30 | 118.50 | 119.50 | 119.50 | 70,690 |
|
Apr 23, 2026
|
121.80 | 127.20 | 120.50 | 125.30 | 125.30 | 61,928 |
|
Apr 22, 2026
|
123.50 | 126.90 | 120.70 | 121.60 | 121.60 | 69,490 |
|
Apr 21, 2026
|
123.00 | 127.80 | 121.80 | 121.80 | 121.80 | 72,723 |
|
Apr 20, 2026
|
122.90 | 126.10 | 121.20 | 122.20 | 122.20 | 71,510 |
|
Apr 17, 2026
|
134.00 | 136.20 | 120.60 | 120.60 | 120.60 | 157,764 |
|
Apr 16, 2026
|
123.60 | 135.30 | 120.00 | 132.20 | 132.20 | 112,027 |
|
Apr 15, 2026
|
127.90 | 131.40 | 124.30 | 131.40 | 131.40 | 68,421 |
|
Apr 14, 2026
|
129.60 | 131.00 | 127.30 | 128.90 | 128.90 | 41,923 |
|
Apr 13, 2026
|
125.50 | 130.20 | 124.50 | 128.10 | 128.10 | 85,092 |
|
Apr 10, 2026
|
126.20 | 129.30 | 121.20 | 123.30 | 123.30 | 75,845 |
|
Apr 9, 2026
|
126.10 | 126.10 | 122.60 | 123.80 | 123.80 | 48,629 |
|
Apr 8, 2026
|
132.20 | 133.40 | 124.90 | 126.60 | 126.60 | 66,858 |
|
Apr 7, 2026
|
132.40 | 132.40 | 124.00 | 127.00 | 127.00 | 61,555 |
|
Apr 2, 2026
|
128.00 | 133.00 | 124.40 | 133.00 | 133.00 | 71,146 |
|
Apr 1, 2026
|
122.00 | 131.80 | 120.60 | 131.00 | 131.00 | 129,438 |
|
Mar 31, 2026
|
116.80 | 119.80 | 114.20 | 119.00 | 119.00 | 70,159 |
|
Mar 30, 2026
|
116.40 | 117.80 | 112.20 | 116.80 | 116.80 | 86,940 |
|
Mar 27, 2026
|
119.00 | 119.40 | 113.40 | 113.60 | 113.60 | 110,637 |
|
Mar 26, 2026
|
126.00 | 126.40 | 116.40 | 117.60 | 117.60 | 130,998 |
|
Mar 25, 2026
|
130.00 | 131.00 | 126.00 | 126.60 | 126.60 | 102,142 |
|
Mar 24, 2026
|
130.00 | 130.60 | 124.00 | 125.40 | 125.40 | 215,948 |
|
Mar 23, 2026
|
146.80 | 150.40 | 136.00 | 138.60 | 138.60 | 121,580 |
|
Mar 20, 2026
|
154.00 | 159.20 | 144.40 | 147.80 | 147.80 | 300,631 |
|
Mar 19, 2026
|
143.80 | 150.20 | 142.20 | 148.80 | 148.80 | 124,658 |
|
Mar 18, 2026
|
139.80 | 147.60 | 134.60 | 143.80 | 143.80 | 214,028 |
|
Mar 17, 2026
|
138.20 | 138.20 | 132.20 | 135.60 | 135.60 | 96,259 |
|
Mar 16, 2026
|
127.00 | 138.40 | 127.00 | 138.00 | 138.00 | 130,370 |
|
Mar 13, 2026
|
130.40 | 132.40 | 127.20 | 127.60 | 127.60 | 138,768 |
|
Mar 12, 2026
|
135.80 | 136.20 | 125.40 | 128.00 | 128.00 | 130,558 |
|
Mar 11, 2026
|
131.80 | 138.00 | 130.80 | 132.80 | 132.80 | 169,826 |
|
Mar 10, 2026
|
130.80 | 134.80 | 126.60 | 127.80 | 127.80 | 113,856 |
|
Mar 9, 2026
|
126.40 | 130.00 | 121.60 | 129.20 | 129.20 | 88,676 |
|
Mar 6, 2026
|
120.60 | 126.80 | 118.20 | 125.80 | 125.80 | 103,878 |
|
Mar 5, 2026
|
133.40 | 133.80 | 117.80 | 118.20 | 118.20 | 89,512 |
|
Mar 4, 2026
|
124.00 | 136.00 | 124.00 | 134.00 | 134.00 | 96,284 |
|
Mar 3, 2026
|
134.40 | 137.00 | 123.60 | 125.20 | 125.20 | 106,102 |
|
Mar 2, 2026
|
124.40 | 138.40 | 123.20 | 132.20 | 132.20 | 171,201 |
|
Feb 27, 2026
|
125.60 | 127.40 | 123.20 | 124.20 | 124.20 | 65,708 |
|
Feb 26, 2026
|
125.40 | 125.40 | 120.00 | 124.00 | 124.00 | 72,784 |
|
Feb 25, 2026
|
121.80 | 127.20 | 120.80 | 125.60 | 125.60 | 104,859 |
|
Feb 24, 2026
|
122.00 | 122.80 | 119.80 | 121.00 | 121.00 | 49,729 |
|
Feb 23, 2026
|
121.40 | 121.60 | 117.80 | 121.20 | 121.20 | 82,717 |
|
Feb 20, 2026
|
119.80 | 125.20 | 119.60 | 122.80 | 122.80 | 105,091 |
|
Feb 19, 2026
|
117.00 | 121.20 | 115.60 | 119.60 | 119.60 | 79,171 |
|
Feb 18, 2026
|
117.20 | 121.20 | 115.60 | 120.60 | 120.60 | 110,539 |
|
Feb 17, 2026
|
115.00 | 116.20 | 112.40 | 115.40 | 115.40 | 48,871 |
|
Feb 16, 2026
|
110.40 | 114.80 | 109.20 | 114.60 | 114.60 | 54,156 |
|
Feb 13, 2026
|
114.00 | 114.40 | 110.20 | 111.40 | 111.40 | 39,636 |
|
Feb 12, 2026
|
112.20 | 114.00 | 110.80 | 112.80 | 112.80 | 44,471 |
|
Feb 11, 2026
|
110.40 | 112.40 | 107.80 | 110.60 | 110.60 | 34,633 |
|
Feb 10, 2026
|
110.00 | 111.60 | 106.80 | 111.60 | 111.60 | 34,831 |
|
Feb 9, 2026
|
111.60 | 113.20 | 107.40 | 110.20 | 110.20 | 49,833 |
|
Feb 6, 2026
|
108.60 | 110.40 | 105.80 | 109.80 | 109.80 | 49,215 |
|
Feb 5, 2026
|
114.80 | 115.20 | 109.20 | 110.00 | 110.00 | 70,206 |
|
Feb 4, 2026
|
120.40 | 120.80 | 115.00 | 115.00 | 115.00 | 109,191 |
|
Feb 3, 2026
|
118.60 | 121.20 | 117.60 | 120.80 | 120.80 | 87,212 |
|
Feb 2, 2026
|
109.20 | 118.60 | 107.20 | 117.60 | 117.60 | 145,542 |
|
Jan 30, 2026
|
110.20 | 111.20 | 108.60 | 110.60 | 110.60 | 65,801 |
|
Jan 29, 2026
|
111.00 | 113.60 | 109.00 | 110.40 | 110.40 | 110,895 |
|
Jan 28, 2026
|
108.00 | 112.20 | 105.00 | 108.60 | 108.60 | 88,216 |
|
Jan 27, 2026
|
98.50 | 106.00 | 98.00 | 106.00 | 106.00 | 82,366 |
|
Jan 26, 2026
|
104.40 | 104.60 | 98.60 | 99.30 | 99.30 | 43,095 |
|
Jan 23, 2026
|
101.80 | 104.20 | 101.00 | 104.20 | 104.20 | 35,775 |
|
Jan 22, 2026
|
104.00 | 105.80 | 101.20 | 102.00 | 102.00 | 82,875 |
|
Jan 21, 2026
|
107.40 | 107.80 | 102.80 | 104.20 | 104.20 | 45,670 |
|
Jan 20, 2026
|
106.60 | 107.40 | 102.00 | 106.80 | 106.80 | 101,168 |
|
Jan 19, 2026
|
108.00 | 109.80 | 107.40 | 107.40 | 107.40 | 64,612 |
|
Jan 16, 2026
|
108.80 | 109.00 | 106.80 | 107.00 | 107.00 | 51,408 |
|
Jan 15, 2026
|
107.80 | 108.80 | 105.80 | 108.00 | 108.00 | 82,535 |
|
Jan 14, 2026
|
105.80 | 107.40 | 104.40 | 106.60 | 106.60 | 119,358 |
|
Jan 13, 2026
|
107.40 | 107.80 | 103.20 | 103.80 | 103.80 | 207,622 |
|
Jan 12, 2026
|
113.00 | 117.40 | 111.40 | 112.00 | 112.00 | 157,371 |
|
Jan 9, 2026
|
106.40 | 113.00 | 104.20 | 110.60 | 110.60 | 130,594 |
|
Jan 8, 2026
|
105.40 | 106.60 | 101.20 | 106.20 | 106.20 | 124,925 |
|
Jan 7, 2026
|
98.90 | 105.00 | 98.30 | 105.00 | 105.00 | 137,068 |
|
Jan 6, 2026
|
99.00 | 101.20 | 92.70 | 95.20 | 95.20 | 99,089 |
|
Jan 5, 2026
|
92.50 | 98.70 | 90.10 | 97.80 | 97.80 | 193,931 |
|
Jan 2, 2026
|
81.40 | 85.10 | 81.40 | 85.10 | 85.10 | 50,800 |
|
Dec 31, 2025
|
82.20 | 82.40 | 80.60 | 81.50 | 81.50 | 11,621 |
|
Dec 30, 2025
|
80.50 | 83.30 | 80.20 | 82.70 | 82.70 | 31,259 |
|
Dec 29, 2025
|
82.10 | 83.70 | 79.00 | 80.70 | 80.70 | 62,145 |
|
Dec 24, 2025
|
84.30 | 84.90 | 81.70 | 81.70 | 81.70 | 26,700 |
|
Dec 23, 2025
|
84.10 | 84.80 | 83.10 | 84.10 | 84.10 | 38,766 |
|
Dec 22, 2025
|
84.00 | 84.00 | 81.50 | 83.10 | 83.10 | 42,129 |
|
Dec 19, 2025
|
84.50 | 85.30 | 82.10 | 83.80 | 83.80 | 55,868 |
|
Dec 18, 2025
|
82.10 | 84.00 | 81.50 | 84.00 | 84.00 | 39,395 |
|
Dec 17, 2025
|
84.00 | 85.30 | 81.50 | 81.80 | 81.80 | 37,074 |
|
Dec 16, 2025
|
85.60 | 85.90 | 82.40 | 83.90 | 83.90 | 59,898 |
|
Dec 15, 2025
|
87.60 | 87.60 | 85.40 | 86.70 | 86.70 | 32,723 |
|
Dec 12, 2025
|
86.60 | 89.00 | 86.00 | 87.10 | 87.10 | 42,327 |
|
Dec 11, 2025
|
87.10 | 88.50 | 85.90 | 86.30 | 86.30 | 46,889 |
|
Dec 10, 2025
|
89.80 | 90.70 | 85.20 | 88.00 | 88.00 | 77,285 |
|
Dec 9, 2025
|
88.50 | 94.40 | 88.10 | 89.90 | 89.90 | 125,353 |
|
Dec 8, 2025
|
83.40 | 90.90 | 83.40 | 88.40 | 88.40 | 125,129 |
|
Dec 5, 2025
|
84.20 | 85.50 | 82.00 | 82.60 | 82.60 | 78,265 |
|
Dec 4, 2025
|
83.00 | 83.00 | 80.50 | 82.80 | 82.80 | 50,479 |
|
Dec 3, 2025
|
78.70 | 82.60 | 78.10 | 81.90 | 81.90 | 80,379 |
|
Dec 2, 2025
|
74.60 | 78.60 | 73.70 | 77.70 | 77.70 | 58,008 |
|
Dec 1, 2025
|
74.70 | 75.10 | 72.80 | 74.40 | 74.40 | 51,083 |
|
Nov 28, 2025
|
76.60 | 76.90 | 75.20 | 75.80 | 75.80 | 29,714 |
|
Nov 27, 2025
|
75.60 | 77.30 | 74.80 | 76.50 | 76.50 | 50,023 |
|
Nov 26, 2025
|
74.70 | 75.00 | 73.20 | 74.60 | 74.60 | 37,971 |
|
Nov 25, 2025
|
74.60 | 76.60 | 70.70 | 73.20 | 73.20 | 152,503 |
|
Nov 24, 2025
|
75.40 | 76.50 | 73.70 | 73.90 | 73.90 | 121,528 |
|
Nov 21, 2025
|
79.70 | 80.00 | 75.30 | 76.00 | 76.00 | 104,614 |
|
Nov 20, 2025
|
80.90 | 83.10 | 80.40 | 81.20 | 81.20 | 54,318 |
|
Nov 19, 2025
|
82.70 | 84.40 | 78.70 | 79.30 | 79.30 | 82,644 |
|
Nov 18, 2025
|
80.70 | 83.00 | 80.30 | 82.50 | 82.50 | 51,546 |
|
Nov 17, 2025
|
81.00 | 83.70 | 80.40 | 83.40 | 83.40 | 89,437 |
|
Nov 14, 2025
|
78.30 | 79.40 | 75.80 | 79.40 | 79.40 | 68,156 |
|
Nov 13, 2025
|
75.90 | 79.90 | 75.60 | 78.70 | 78.70 | 63,769 |
|
Nov 12, 2025
|
75.20 | 75.90 | 74.90 | 75.80 | 75.80 | 33,544 |
|
Nov 11, 2025
|
76.50 | 76.60 | 73.30 | 74.70 | 74.70 | 51,766 |
|
Nov 10, 2025
|
77.20 | 78.10 | 76.80 | 77.20 | 77.20 | 47,374 |
|
Nov 7, 2025
|
73.20 | 77.00 | 73.00 | 75.70 | 75.70 | 88,926 |
|
Nov 6, 2025
|
77.80 | 78.10 | 73.30 | 74.50 | 74.50 | 105,329 |
|
Nov 5, 2025
|
81.10 | 81.20 | 78.80 | 79.20 | 79.20 | 68,303 |
|
Nov 4, 2025
|
82.00 | 83.70 | 80.30 | 81.60 | 81.60 | 37,783 |
|
Nov 3, 2025
|
84.00 | 86.00 | 81.70 | 82.30 | 82.30 | 57,334 |
