Milan - Delayed Quote
EUR
FTSE MIB Index (FTSEMIB.MI)
49,500.97
-501.39
(-1.00%)
At close: 5:35:29 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
49,672.78 | 49,700.29 | 49,339.74 | 49,500.97 | 49,500.97 | - |
|
Oct 29, 2026
|
49,831.00 | 50,145.00 | 49,567.00 | 50,002.00 | 50,002.00 | 230,379,600 |
|
Oct 28, 2026
|
49,778.00 | 49,858.00 | 49,418.00 | 49,824.00 | 49,824.00 | 256,975,800 |
|
Oct 27, 2026
|
48,964.00 | 49,658.00 | 48,928.00 | 49,628.00 | 49,628.00 | 210,248,000 |
|
Oct 26, 2026
|
48,714.00 | 49,243.00 | 48,674.00 | 49,187.00 | 49,187.00 | 210,615,200 |
|
Oct 23, 2026
|
48,578.00 | 48,638.00 | 48,024.00 | 48,559.00 | 48,559.00 | 252,902,600 |
|
Oct 22, 2026
|
49,191.00 | 49,236.00 | 48,363.00 | 48,384.00 | 48,384.00 | 241,556,800 |
|
Oct 21, 2026
|
49,224.00 | 49,728.00 | 48,982.00 | 49,644.00 | 49,644.00 | 169,897,800 |
|
Oct 20, 2026
|
48,904.00 | 49,334.00 | 48,474.00 | 49,071.00 | 49,071.00 | 228,820,700 |
|
Oct 19, 2026
|
49,515.00 | 49,592.00 | 48,836.00 | 49,086.00 | 49,086.00 | 216,849,900 |
|
Oct 16, 2026
|
49,638.00 | 49,930.00 | 49,582.00 | 49,857.00 | 49,857.00 | 203,113,200 |
|
Oct 15, 2026
|
49,602.00 | 49,743.00 | 49,062.00 | 49,398.00 | 49,398.00 | 255,071,700 |
|
Oct 14, 2026
|
50,203.00 | 50,244.00 | 49,678.00 | 49,754.00 | 49,754.00 | 217,570,200 |
|
Oct 13, 2026
|
50,102.00 | 50,381.00 | 49,973.00 | 50,057.00 | 50,057.00 | 179,982,500 |
|
Oct 12, 2026
|
50,064.00 | 50,280.00 | 49,908.00 | 50,035.00 | 50,035.00 | 193,534,700 |
|
Oct 9, 2026
|
49,704.00 | 49,917.00 | 49,573.00 | 49,746.00 | 49,746.00 | 219,575,600 |
|
Oct 8, 2026
|
49,269.00 | 49,730.00 | 49,106.00 | 49,298.00 | 49,298.00 | 279,405,500 |
|
Oct 7, 2026
|
50,918.00 | 51,043.00 | 49,821.00 | 49,972.00 | 49,972.00 | 279,244,000 |
|
Oct 6, 2026
|
51,098.00 | 51,566.00 | 51,045.00 | 51,261.00 | 51,261.00 | 256,779,000 |
|
Oct 5, 2026
|
50,507.00 | 50,843.00 | 50,303.00 | 50,818.00 | 50,818.00 | 251,347,700 |
|
Oct 2, 2026
|
50,364.00 | 50,695.00 | 49,972.00 | 50,483.00 | 50,483.00 | 338,834,800 |
|
Oct 1, 2026
|
50,971.00 | 51,209.00 | 50,238.00 | 50,238.00 | 50,238.00 | 305,633,900 |
|
Sep 30, 2026
|
51,861.00 | 52,213.00 | 51,289.00 | 51,372.00 | 51,372.00 | 382,302,300 |
|
Sep 29, 2026
|
51,916.00 | 52,290.00 | 51,701.00 | 51,805.00 | 51,805.00 | 210,118,900 |
|
Sep 28, 2026
|
51,914.00 | 52,210.00 | 51,750.00 | 51,760.00 | 51,760.00 | 193,999,600 |
|
Sep 25, 2026
|
52,044.00 | 52,210.00 | 51,658.00 | 51,867.00 | 51,867.00 | 186,973,800 |
|
Sep 24, 2026
|
51,687.00 | 51,995.00 | 51,540.00 | 51,543.00 | 51,543.00 | 199,398,800 |
|
Sep 23, 2026
|
52,350.00 | 52,525.00 | 51,775.00 | 51,987.00 | 51,987.00 | 191,784,200 |
|
Sep 22, 2026
|
52,422.00 | 52,446.00 | 51,931.00 | 52,096.00 | 52,096.00 | 229,482,600 |
|
Sep 21, 2026
|
51,815.00 | 52,407.00 | 51,788.00 | 52,372.00 | 52,372.00 | 178,799,300 |
|
Sep 18, 2026
|
52,342.00 | 52,342.00 | 51,447.00 | 51,545.00 | 51,545.00 | 615,043,100 |
|
Sep 17, 2026
|
52,193.00 | 52,483.00 | 52,046.00 | 52,386.00 | 52,386.00 | 222,489,600 |
|
Sep 16, 2026
|
51,788.00 | 52,092.00 | 51,685.00 | 51,969.00 | 51,969.00 | 219,762,800 |
|
Sep 15, 2026
|
51,322.00 | 51,790.00 | 50,819.00 | 51,555.00 | 51,555.00 | 202,624,900 |
|
Sep 14, 2026
|
52,263.00 | 52,378.00 | 51,465.00 | 51,629.00 | 51,629.00 | 232,299,500 |
|
Sep 11, 2026
|
52,096.00 | 52,530.00 | 51,995.00 | 52,512.00 | 52,512.00 | 200,886,800 |
|
Sep 10, 2026
|
51,990.00 | 52,229.00 | 51,717.00 | 51,807.00 | 51,807.00 | 198,859,200 |
|
Sep 9, 2026
|
51,885.00 | 52,068.00 | 51,318.00 | 51,875.00 | 51,875.00 | 231,478,100 |
|
Sep 8, 2026
|
52,042.00 | 52,219.00 | 51,751.00 | 52,177.00 | 52,177.00 | 193,960,600 |
|
Sep 7, 2026
|
52,174.00 | 52,339.00 | 52,004.00 | 52,230.00 | 52,230.00 | 150,920,600 |
|
Sep 4, 2026
|
52,191.00 | 52,247.00 | 51,930.00 | 52,100.00 | 52,100.00 | 165,218,100 |
|
Sep 3, 2026
|
51,833.00 | 52,247.00 | 51,717.00 | 52,245.00 | 52,245.00 | 187,833,200 |
|
Sep 2, 2026
|
51,857.00 | 52,072.00 | 51,597.00 | 51,792.00 | 51,792.00 | 237,935,500 |
|
Sep 1, 2026
|
52,670.00 | 52,677.00 | 51,805.00 | 51,915.00 | 51,915.00 | 221,501,700 |
|
Aug 31, 2026
|
52,571.00 | 52,932.00 | 52,563.00 | 52,613.00 | 52,613.00 | 302,399,000 |
|
Aug 28, 2026
|
52,682.00 | 52,824.00 | 52,556.00 | 52,616.00 | 52,616.00 | 179,367,100 |
|
Aug 27, 2026
|
52,873.00 | 52,956.00 | 52,176.00 | 52,265.00 | 52,265.00 | 208,266,000 |
|
Aug 26, 2026
|
52,825.00 | 53,116.00 | 52,746.00 | 52,883.00 | 52,883.00 | 178,673,100 |
|
Aug 25, 2026
|
52,827.00 | 52,926.00 | 52,570.00 | 52,720.00 | 52,720.00 | 163,412,600 |
|
Aug 24, 2026
|
52,653.00 | 52,788.00 | 52,468.00 | 52,542.00 | 52,542.00 | 180,179,800 |
|
Aug 21, 2026
|
52,774.00 | 52,989.00 | 52,653.00 | 52,668.00 | 52,668.00 | 218,004,400 |
|
Aug 20, 2026
|
52,670.00 | 52,887.00 | 52,547.00 | 52,666.00 | 52,666.00 | 215,216,600 |
|
Aug 19, 2026
|
53,077.00 | 53,152.00 | 52,618.00 | 52,618.00 | 52,618.00 | 232,368,800 |
|
Aug 18, 2026
|
53,479.00 | 53,517.00 | 53,018.00 | 53,018.00 | 53,018.00 | 198,640,200 |
|
Aug 17, 2026
|
53,736.00 | 53,886.00 | 53,587.00 | 53,587.00 | 53,587.00 | 189,280,300 |
|
Aug 14, 2026
|
53,773.00 | 53,773.00 | 53,517.00 | 53,584.00 | 53,584.00 | 182,698,400 |
|
Aug 13, 2026
|
53,898.00 | 53,978.00 | 53,683.00 | 53,693.00 | 53,693.00 | 207,966,300 |
|
Aug 12, 2026
|
53,900.00 | 53,954.00 | 53,637.00 | 53,699.00 | 53,699.00 | 221,930,000 |
|
Aug 11, 2026
|
53,681.00 | 53,852.00 | 53,591.00 | 53,706.00 | 53,706.00 | 188,699,900 |
|
Aug 10, 2026
|
53,740.00 | 53,871.00 | 53,599.00 | 53,664.00 | 53,664.00 | 188,539,500 |
|
Aug 7, 2026
|
53,806.00 | 54,042.00 | 53,551.00 | 53,717.00 | 53,717.00 | 251,221,300 |
|
Aug 6, 2026
|
53,676.00 | 54,024.00 | 53,603.00 | 53,683.00 | 53,683.00 | 269,891,500 |
|
Aug 5, 2026
|
53,820.00 | 53,870.00 | 53,351.00 | 53,447.00 | 53,447.00 | 253,136,500 |
|
Aug 4, 2026
|
53,095.00 | 53,613.00 | 53,095.00 | 53,541.00 | 53,541.00 | 314,130,100 |
|
Aug 3, 2026
|
52,512.00 | 52,889.00 | 52,418.00 | 52,872.00 | 52,872.00 | 310,226,500 |
|
Jul 31, 2026
|
52,347.00 | 52,656.00 | 51,941.00 | 52,173.00 | 52,173.00 | 354,196,500 |
|
Jul 30, 2026
|
51,218.00 | 52,105.00 | 51,182.00 | 52,104.00 | 52,104.00 | 369,120,900 |
|
Jul 29, 2026
|
51,979.00 | 52,146.00 | 51,388.00 | 51,443.00 | 51,443.00 | 364,576,200 |
|
Jul 28, 2026
|
52,213.00 | 52,261.00 | 51,503.00 | 51,698.00 | 51,698.00 | 328,608,600 |
|
Jul 27, 2026
|
52,147.00 | 52,254.00 | 51,862.00 | 52,055.00 | 52,055.00 | 245,754,400 |
|
Jul 24, 2026
|
51,277.00 | 51,802.00 | 51,277.00 | 51,802.00 | 51,802.00 | 215,405,000 |
|
Jul 23, 2026
|
52,682.00 | 52,685.00 | 51,244.00 | 51,316.00 | 51,316.00 | 296,526,400 |
|
Jul 22, 2026
|
52,102.00 | 52,888.00 | 52,102.00 | 52,792.00 | 52,792.00 | 259,297,500 |
|
Jul 21, 2026
|
52,053.00 | 52,296.00 | 51,963.00 | 52,285.00 | 52,285.00 | 208,126,500 |
|
Jul 20, 2026
|
51,789.00 | 52,157.00 | 51,672.00 | 51,863.00 | 51,863.00 | 207,412,700 |
|
Jul 17, 2026
|
51,947.00 | 52,136.00 | 51,554.00 | 51,882.00 | 51,882.00 | 289,800,200 |
|
Jul 16, 2026
|
52,458.00 | 52,481.00 | 51,886.00 | 52,374.00 | 52,374.00 | 226,526,000 |
|
Jul 15, 2026
|
52,743.00 | 52,758.00 | 52,384.00 | 52,411.00 | 52,411.00 | 232,429,700 |
|
Jul 14, 2026
|
52,468.00 | 53,006.00 | 52,319.00 | 52,863.00 | 52,863.00 | 231,653,900 |
|
Jul 13, 2026
|
52,456.00 | 52,880.00 | 52,430.00 | 52,809.00 | 52,809.00 | 213,529,200 |
|
Jul 10, 2026
|
52,433.00 | 52,818.00 | 52,399.00 | 52,614.00 | 52,614.00 | 223,875,400 |
|
Jul 9, 2026
|
52,169.00 | 52,393.00 | 52,099.00 | 52,382.00 | 52,382.00 | 225,598,400 |
|
Jul 8, 2026
|
52,309.00 | 52,309.00 | 51,483.00 | 51,817.00 | 51,817.00 | 316,550,500 |
|
Jul 7, 2026
|
52,910.00 | 53,221.00 | 52,446.00 | 52,455.00 | 52,455.00 | 258,318,800 |
|
Jul 6, 2026
|
52,952.00 | 53,159.00 | 52,748.00 | 52,959.00 | 52,959.00 | 231,773,900 |
|
Jul 3, 2026
|
52,615.00 | 52,846.00 | 52,477.00 | 52,819.00 | 52,819.00 | 207,177,800 |
|
Jul 2, 2026
|
51,558.00 | 52,716.00 | 51,558.00 | 52,428.00 | 52,428.00 | 292,927,200 |
|
Jul 1, 2026
|
51,544.00 | 51,702.00 | 51,322.00 | 51,605.00 | 51,605.00 | 244,179,200 |
|
Jun 30, 2026
|
51,374.00 | 51,746.00 | 51,243.00 | 51,682.00 | 51,682.00 | 255,264,700 |
|
Jun 29, 2026
|
51,287.00 | 51,537.00 | 50,997.00 | 51,163.00 | 51,163.00 | 201,529,300 |
|
Jun 26, 2026
|
51,516.00 | 51,537.00 | 50,944.00 | 51,265.00 | 51,265.00 | 250,835,200 |
|
Jun 25, 2026
|
51,767.00 | 51,965.00 | 51,546.00 | 51,783.00 | 51,783.00 | 298,093,700 |
|
Jun 24, 2026
|
52,018.00 | 52,062.00 | 51,485.00 | 51,639.00 | 51,639.00 | 264,906,400 |
|
Jun 23, 2026
|
52,316.00 | 52,484.00 | 51,869.00 | 52,024.00 | 52,024.00 | 278,627,600 |
|
Jun 22, 2026
|
52,857.00 | 52,877.00 | 52,473.00 | 52,797.00 | 52,797.00 | 257,444,800 |
|
Jun 19, 2026
|
52,711.00 | 53,188.00 | 52,695.00 | 52,849.00 | 52,849.00 | 533,435,000 |
|
Jun 18, 2026
|
52,675.00 | 52,837.00 | 52,332.00 | 52,688.00 | 52,688.00 | 410,332,900 |
|
Jun 17, 2026
|
52,363.00 | 52,600.00 | 52,233.00 | 52,595.00 | 52,595.00 | 328,379,300 |
|
Jun 16, 2026
|
52,014.00 | 52,531.00 | 52,012.00 | 52,433.00 | 52,433.00 | 335,670,800 |
|
Jun 15, 2026
|
52,219.00 | 52,342.00 | 51,718.00 | 51,836.00 | 51,836.00 | 338,087,400 |
|
Jun 12, 2026
|
51,125.00 | 51,646.00 | 51,057.00 | 51,497.00 | 51,497.00 | 523,741,200 |
|
Jun 11, 2026
|
50,225.00 | 50,817.00 | 50,164.00 | 50,505.00 | 50,505.00 | 430,815,400 |
|
Jun 10, 2026
|
50,519.00 | 50,757.00 | 49,797.00 | 50,029.00 | 50,029.00 | 421,129,900 |
|
Jun 9, 2026
|
50,283.00 | 51,240.00 | 50,253.00 | 50,263.00 | 50,263.00 | 543,018,500 |
|
Jun 8, 2026
|
49,410.00 | 50,308.00 | 49,342.00 | 50,208.00 | 50,208.00 | 599,332,000 |
|
Jun 5, 2026
|
50,251.00 | 50,320.00 | 49,868.00 | 49,893.00 | 49,893.00 | 293,215,400 |
|
Jun 4, 2026
|
49,976.00 | 50,242.00 | 49,759.00 | 50,174.00 | 50,174.00 | 291,226,500 |
|
Jun 3, 2026
|
50,399.00 | 50,527.00 | 50,038.00 | 50,038.00 | 50,038.00 | 301,379,400 |
|
Jun 2, 2026
|
50,160.00 | 50,582.00 | 50,108.00 | 50,579.00 | 50,579.00 | 227,246,100 |
|
Jun 1, 2026
|
49,998.00 | 50,187.00 | 49,532.00 | 49,775.00 | 49,775.00 | 324,480,900 |
|
May 29, 2026
|
49,964.00 | 50,211.00 | 49,933.00 | 50,037.00 | 50,037.00 | 627,009,700 |
|
May 28, 2026
|
49,407.00 | 49,971.00 | 49,400.00 | 49,825.00 | 49,825.00 | 270,649,600 |
|
May 27, 2026
|
49,993.00 | 50,127.00 | 49,461.00 | 49,579.00 | 49,579.00 | 338,955,100 |
|
May 26, 2026
|
50,179.00 | 50,271.00 | 49,897.00 | 49,899.00 | 49,899.00 | 259,643,500 |
|
May 25, 2026
|
49,917.00 | 50,327.00 | 49,780.00 | 50,220.00 | 50,220.00 | 243,561,700 |
|
May 22, 2026
|
49,474.00 | 49,704.00 | 49,293.00 | 49,511.00 | 49,511.00 | 369,502,300 |
|
May 21, 2026
|
49,197.00 | 49,383.00 | 48,752.00 | 49,169.00 | 49,169.00 | 368,352,700 |
|
May 20, 2026
|
48,299.00 | 49,399.00 | 48,237.00 | 49,182.00 | 49,182.00 | 525,615,200 |
|
May 19, 2026
|
48,684.00 | 48,904.00 | 48,275.00 | 48,355.00 | 48,355.00 | 315,350,400 |
|
May 18, 2026
|
48,093.00 | 48,805.00 | 47,988.00 | 48,669.00 | 48,669.00 | 437,137,900 |
|
May 15, 2026
|
49,529.00 | 49,620.00 | 48,934.00 | 49,116.00 | 49,116.00 | 463,459,600 |
|
May 14, 2026
|
49,789.00 | 50,050.00 | 49,610.00 | 50,050.00 | 50,050.00 | 433,236,800 |
|
May 13, 2026
|
49,410.00 | 49,488.00 | 48,934.00 | 49,481.00 | 49,481.00 | 439,216,500 |
|
May 12, 2026
|
49,078.00 | 49,344.00 | 48,914.00 | 48,991.00 | 48,991.00 | 447,838,900 |
|
May 11, 2026
|
49,328.00 | 49,665.00 | 49,226.00 | 49,665.00 | 49,665.00 | 370,447,400 |
|
May 8, 2026
|
49,041.00 | 49,445.00 | 48,949.00 | 49,290.00 | 49,290.00 | 414,608,800 |
|
May 7, 2026
|
49,885.00 | 49,899.00 | 49,245.00 | 49,291.00 | 49,291.00 | 588,705,700 |
|
May 6, 2026
|
48,976.00 | 49,773.00 | 48,954.00 | 49,697.00 | 49,697.00 | 608,919,100 |
|
May 5, 2026
|
47,715.00 | 48,598.00 | 47,693.00 | 48,558.00 | 48,558.00 | 413,779,900 |
|
May 4, 2026
|
48,406.00 | 48,418.00 | 47,429.00 | 47,478.00 | 47,478.00 | 407,509,500 |
|
Apr 30, 2026
|
47,326.00 | 48,267.00 | 47,120.00 | 48,246.00 | 48,246.00 | 421,758,400 |
|
Apr 29, 2026
|
48,036.00 | 48,076.00 | 47,685.00 | 47,796.00 | 47,796.00 | 296,991,300 |
|
Apr 28, 2026
|
47,847.00 | 48,327.00 | 47,826.00 | 48,040.00 | 48,040.00 | 317,778,600 |
|
Apr 27, 2026
|
47,682.00 | 48,004.00 | 47,545.00 | 47,674.00 | 47,674.00 | 282,455,500 |
|
Apr 24, 2026
|
47,632.00 | 47,854.00 | 47,341.00 | 47,656.00 | 47,656.00 | 352,507,800 |
|
Apr 23, 2026
|
47,613.00 | 47,988.00 | 47,504.00 | 47,907.00 | 47,907.00 | 299,635,200 |
|
Apr 22, 2026
|
48,023.00 | 48,099.00 | 47,743.00 | 47,785.00 | 47,785.00 | 323,295,400 |
|
Apr 21, 2026
|
48,342.00 | 48,440.00 | 47,851.00 | 47,903.00 | 47,903.00 | 504,259,500 |
|
Apr 20, 2026
|
48,193.00 | 48,408.00 | 48,094.00 | 48,207.00 | 48,207.00 | 368,932,200 |
|
Apr 17, 2026
|
48,048.00 | 48,958.00 | 48,036.00 | 48,869.00 | 48,869.00 | 604,084,600 |
|
Apr 16, 2026
|
48,275.00 | 48,454.00 | 47,966.00 | 48,027.00 | 48,027.00 | 385,386,800 |
|
Apr 15, 2026
|
48,208.00 | 48,277.00 | 48,010.00 | 48,156.00 | 48,156.00 | 483,743,400 |
|
Apr 14, 2026
|
47,807.00 | 48,215.00 | 47,708.00 | 48,176.00 | 48,176.00 | 412,777,200 |
|
Apr 13, 2026
|
47,234.00 | 47,563.00 | 47,081.00 | 47,527.00 | 47,527.00 | 412,592,300 |
|
Apr 10, 2026
|
47,393.00 | 47,770.00 | 47,283.00 | 47,609.00 | 47,609.00 | 415,576,800 |
|
Apr 9, 2026
|
47,031.00 | 47,328.00 | 46,895.00 | 47,328.00 | 47,328.00 | 423,224,600 |
|
Apr 8, 2026
|
45,863.00 | 47,405.00 | 45,793.00 | 47,092.00 | 47,092.00 | 634,552,900 |
|
Apr 7, 2026
|
45,781.00 | 46,255.00 | 45,216.00 | 45,412.00 | 45,412.00 | 439,789,100 |
|
Apr 2, 2026
|
45,002.00 | 45,703.00 | 44,779.00 | 45,625.00 | 45,625.00 | 466,721,000 |
|
Apr 1, 2026
|
45,230.00 | 45,915.00 | 45,076.00 | 45,715.00 | 45,715.00 | 562,736,700 |
|
Mar 31, 2026
|
43,821.00 | 44,436.00 | 43,645.00 | 44,310.00 | 44,310.00 | 484,656,100 |
|
Mar 30, 2026
|
43,268.00 | 43,884.00 | 43,188.00 | 43,823.00 | 43,823.00 | 386,381,300 |
|
Mar 27, 2026
|
43,780.00 | 43,881.00 | 43,003.00 | 43,379.00 | 43,379.00 | 438,571,500 |
|
Mar 26, 2026
|
43,738.00 | 43,916.00 | 43,383.00 | 43,702.00 | 43,702.00 | 463,388,100 |
|
Mar 25, 2026
|
43,896.00 | 44,241.00 | 43,749.00 | 44,013.00 | 44,013.00 | 556,325,100 |
|
Mar 24, 2026
|
43,247.00 | 43,454.00 | 42,786.00 | 43,370.00 | 43,370.00 | 523,838,700 |
|
Mar 23, 2026
|
41,929.00 | 44,008.00 | 41,616.00 | 43,190.00 | 43,190.00 | 902,890,600 |
|
Mar 20, 2026
|
44,078.00 | 44,383.00 | 42,785.00 | 42,841.00 | 42,841.00 | 1,011,796,300 |
|
Mar 19, 2026
|
44,217.00 | 44,253.00 | 43,427.00 | 43,701.00 | 43,701.00 | 556,411,200 |
|
Mar 18, 2026
|
45,132.00 | 45,402.00 | 44,517.00 | 44,741.00 | 44,741.00 | 430,048,900 |
|
Mar 17, 2026
|
44,211.00 | 45,129.00 | 44,204.00 | 44,888.00 | 44,888.00 | 419,828,600 |
|
Mar 16, 2026
|
44,288.00 | 44,594.00 | 43,829.00 | 44,348.00 | 44,348.00 | 357,938,100 |
|
Mar 13, 2026
|
44,142.00 | 44,900.00 | 43,833.00 | 44,317.00 | 44,317.00 | 452,004,500 |
|
Mar 12, 2026
|
44,609.00 | 44,836.00 | 43,988.00 | 44,456.00 | 44,456.00 | 487,981,900 |
|
Mar 11, 2026
|
44,812.00 | 45,122.00 | 44,595.00 | 44,773.00 | 44,773.00 | 437,249,800 |
|
Mar 10, 2026
|
45,039.00 | 45,407.00 | 44,797.00 | 45,202.00 | 45,202.00 | 513,134,700 |
|
Mar 9, 2026
|
42,884.00 | 44,053.00 | 42,862.00 | 44,025.00 | 44,025.00 | 593,485,300 |
|
Mar 6, 2026
|
44,858.00 | 45,054.00 | 43,671.00 | 44,152.00 | 44,152.00 | 695,214,300 |
|
Mar 5, 2026
|
45,226.00 | 45,657.00 | 44,545.00 | 44,609.00 | 44,609.00 | 622,377,000 |
|
Mar 4, 2026
|
44,446.00 | 45,517.00 | 44,328.00 | 45,337.00 | 45,337.00 | 573,520,400 |
|
Mar 3, 2026
|
45,593.00 | 45,648.00 | 44,036.00 | 44,468.00 | 44,468.00 | 863,152,500 |
|
Mar 2, 2026
|
46,325.00 | 46,519.00 | 45,970.00 | 46,280.00 | 46,280.00 | 3,439,900 |
|
Feb 27, 2026
|
47,449.00 | 47,651.00 | 47,116.00 | 47,210.00 | 47,210.00 | 847,276,000 |
|
Feb 26, 2026
|
47,095.00 | 47,454.00 | 47,055.00 | 47,426.00 | 47,426.00 | 570,961,800 |
|
Feb 25, 2026
|
46,903.00 | 47,171.00 | 46,859.00 | 47,170.00 | 47,170.00 | 642,557,500 |
|
Feb 24, 2026
|
46,580.00 | 46,743.00 | 46,383.00 | 46,652.00 | 46,652.00 | 461,577,300 |
|
Feb 23, 2026
|
46,639.00 | 47,104.00 | 46,457.00 | 46,699.00 | 46,699.00 | 421,082,200 |
|
Feb 20, 2026
|
45,900.00 | 46,713.00 | 45,803.00 | 46,473.00 | 46,473.00 | 542,772,500 |
|
Feb 19, 2026
|
46,255.00 | 46,282.00 | 45,563.00 | 45,794.00 | 45,794.00 | 527,050,800 |
|
Feb 18, 2026
|
45,952.00 | 46,419.00 | 45,952.00 | 46,361.00 | 46,361.00 | 495,799,600 |
|
Feb 17, 2026
|
45,295.00 | 45,799.00 | 45,294.00 | 45,764.00 | 45,764.00 | 451,311,400 |
|
Feb 16, 2026
|
45,488.00 | 45,759.00 | 45,410.00 | 45,419.00 | 45,419.00 | 372,549,300 |
|
Feb 13, 2026
|
46,218.00 | 46,229.00 | 45,115.00 | 45,431.00 | 45,431.00 | 627,641,700 |
|
Feb 12, 2026
|
46,713.00 | 46,948.00 | 46,117.00 | 46,223.00 | 46,223.00 | 589,111,000 |
|
Feb 11, 2026
|
46,854.00 | 46,858.00 | 46,226.00 | 46,511.00 | 46,511.00 | 590,830,000 |
|
Feb 10, 2026
|
46,906.00 | 46,997.00 | 46,633.00 | 46,803.00 | 46,803.00 | 486,345,000 |
|
Feb 9, 2026
|
46,153.00 | 46,839.00 | 46,146.00 | 46,823.00 | 46,823.00 | 496,345,600 |
|
Feb 6, 2026
|
45,724.00 | 45,970.00 | 45,420.00 | 45,877.00 | 45,877.00 | 699,928,800 |
|
Feb 5, 2026
|
46,640.00 | 46,776.00 | 45,587.00 | 45,820.00 | 45,820.00 | 516,523,400 |
|
Feb 4, 2026
|
46,557.00 | 47,094.00 | 46,494.00 | 46,636.00 | 46,636.00 | 610,488,800 |
|
Feb 3, 2026
|
46,275.00 | 46,528.00 | 46,214.00 | 46,421.00 | 46,421.00 | 443,852,800 |
|
Feb 2, 2026
|
45,188.00 | 46,105.00 | 45,104.00 | 46,005.00 | 46,005.00 | 423,812,000 |
|
Jan 30, 2026
|
45,141.00 | 45,584.00 | 45,139.00 | 45,527.00 | 45,527.00 | 365,409,700 |
|
Jan 29, 2026
|
45,375.00 | 45,578.00 | 44,985.00 | 45,076.00 | 45,076.00 | 516,137,300 |
|
Jan 28, 2026
|
45,452.00 | 45,473.00 | 44,904.00 | 45,139.00 | 45,139.00 | 403,647,500 |
|
Jan 27, 2026
|
45,147.00 | 45,524.00 | 44,990.00 | 45,440.00 | 45,440.00 | 374,525,600 |
|
Jan 26, 2026
|
44,934.00 | 45,093.00 | 44,848.00 | 44,950.00 | 44,950.00 | 379,073,200 |
|
Jan 23, 2026
|
44,905.00 | 44,985.00 | 44,627.00 | 44,832.00 | 44,832.00 | 423,316,300 |
|
Jan 22, 2026
|
44,964.00 | 45,188.00 | 44,772.00 | 45,091.00 | 45,091.00 | 488,089,600 |
|
Jan 21, 2026
|
44,611.00 | 44,675.00 | 44,063.00 | 44,488.00 | 44,488.00 | 439,491,700 |
|
Jan 20, 2026
|
44,906.00 | 44,931.00 | 44,453.00 | 44,713.00 | 44,713.00 | 481,728,100 |
|
Jan 19, 2026
|
45,052.00 | 45,394.00 | 44,944.00 | 45,196.00 | 45,196.00 | 400,028,500 |
|
Jan 16, 2026
|
45,762.00 | 45,823.00 | 45,644.00 | 45,800.00 | 45,800.00 | 499,998,300 |
|
Jan 15, 2026
|
45,752.00 | 45,926.00 | 45,714.00 | 45,850.00 | 45,850.00 | 612,572,800 |
|
Jan 14, 2026
|
45,613.00 | 45,791.00 | 45,524.00 | 45,647.00 | 45,647.00 | 716,732,000 |
|
Jan 13, 2026
|
45,760.00 | 45,782.00 | 45,480.00 | 45,525.00 | 45,525.00 | 531,097,500 |
|
Jan 12, 2026
|
45,547.00 | 45,770.00 | 45,378.00 | 45,732.00 | 45,732.00 | 421,432,200 |
|
Jan 9, 2026
|
45,757.00 | 45,780.00 | 45,577.00 | 45,719.00 | 45,719.00 | 459,365,500 |
|
Jan 8, 2026
|
45,426.00 | 45,715.00 | 45,420.00 | 45,672.00 | 45,672.00 | 470,246,000 |
|
Jan 7, 2026
|
45,778.00 | 45,978.00 | 45,559.00 | 45,559.00 | 45,559.00 | 712,757,900 |
|
Jan 6, 2026
|
45,991.00 | 46,194.00 | 45,753.00 | 45,753.00 | 45,753.00 | 565,038,800 |
|
Jan 5, 2026
|
45,683.00 | 45,850.00 | 45,547.00 | 45,847.00 | 45,847.00 | 549,809,000 |
|
Jan 2, 2026
|
45,000.00 | 45,405.00 | 44,957.00 | 45,374.00 | 45,374.00 | 459,046,900 |
|
Dec 30, 2025
|
44,432.00 | 45,005.00 | 44,413.00 | 44,945.00 | 44,945.00 | 342,759,200 |
|
Dec 29, 2025
|
44,660.00 | 44,660.00 | 44,418.00 | 44,436.00 | 44,436.00 | 355,507,200 |
|
Dec 23, 2025
|
44,552.00 | 44,724.00 | 44,457.00 | 44,607.00 | 44,607.00 | 594,699,400 |
|
Dec 22, 2025
|
44,734.00 | 44,798.00 | 44,501.00 | 44,594.00 | 44,594.00 | 1,355,524,000 |
|
Dec 19, 2025
|
44,412.00 | 44,789.00 | 44,412.00 | 44,758.00 | 44,758.00 | 837,344,400 |
|
Dec 18, 2025
|
44,109.00 | 44,466.00 | 44,068.00 | 44,463.00 | 44,463.00 | 426,221,000 |
|
Dec 17, 2025
|
44,224.00 | 44,298.00 | 44,070.00 | 44,099.00 | 44,099.00 | 391,120,800 |
|
Dec 16, 2025
|
44,070.00 | 44,367.00 | 43,984.00 | 43,990.00 | 43,990.00 | 537,306,500 |
|
Dec 15, 2025
|
43,755.00 | 44,202.00 | 43,725.00 | 44,117.00 | 44,117.00 | 542,786,200 |
|
Dec 12, 2025
|
43,828.00 | 44,050.00 | 43,492.00 | 43,514.00 | 43,514.00 | 424,287,100 |
|
Dec 11, 2025
|
43,437.00 | 43,853.00 | 43,310.00 | 43,702.00 | 43,702.00 | 330,381,800 |
|
Dec 10, 2025
|
43,393.00 | 43,495.00 | 43,213.00 | 43,465.00 | 43,465.00 | 268,706,600 |
|
Dec 9, 2025
|
43,561.00 | 43,824.00 | 43,462.00 | 43,575.00 | 43,575.00 | 331,988,500 |
|
Dec 8, 2025
|
43,395.00 | 43,493.00 | 43,302.00 | 43,433.00 | 43,433.00 | 313,546,900 |
|
Dec 5, 2025
|
43,594.00 | 43,676.00 | 43,422.00 | 43,433.00 | 43,433.00 | 502,877,300 |
|
Dec 4, 2025
|
43,523.00 | 43,548.00 | 43,249.00 | 43,519.00 | 43,519.00 | 386,504,400 |
|
Dec 3, 2025
|
43,443.00 | 43,714.00 | 43,314.00 | 43,381.00 | 43,381.00 | 494,094,700 |
|
Dec 2, 2025
|
43,349.00 | 43,599.00 | 43,277.00 | 43,355.00 | 43,355.00 | 432,762,900 |
|
Dec 1, 2025
|
43,168.00 | 43,268.00 | 42,858.00 | 43,259.00 | 43,259.00 | 337,908,000 |
|
Nov 28, 2025
|
43,236.00 | 43,394.00 | 43,104.00 | 43,357.00 | 43,357.00 | 326,905,500 |
|
Nov 27, 2025
|
43,117.00 | 43,278.00 | 43,065.00 | 43,220.00 | 43,220.00 | 285,689,500 |
|
Nov 26, 2025
|
42,863.00 | 43,156.00 | 42,644.00 | 43,130.00 | 43,130.00 | 319,286,500 |
|
Nov 25, 2025
|
42,352.00 | 42,783.00 | 42,018.00 | 42,699.00 | 42,699.00 | 368,415,300 |
|
Nov 24, 2025
|
42,572.00 | 42,625.00 | 42,160.00 | 42,298.00 | 42,298.00 | 582,829,500 |
|
Nov 21, 2025
|
42,295.00 | 42,819.00 | 42,252.00 | 42,662.00 | 42,662.00 | 440,571,100 |
|
Nov 20, 2025
|
43,052.00 | 43,292.00 | 42,881.00 | 42,918.00 | 42,918.00 | 455,757,800 |
|
Nov 19, 2025
|
42,835.00 | 43,029.00 | 42,450.00 | 42,651.00 | 42,651.00 | 416,995,900 |
|
Nov 18, 2025
|
43,062.00 | 43,179.00 | 42,651.00 | 42,839.00 | 42,839.00 | 573,329,600 |
|
Nov 17, 2025
|
43,998.00 | 44,146.00 | 43,656.00 | 43,767.00 | 43,767.00 | 367,926,600 |
|
Nov 14, 2025
|
44,371.00 | 44,470.00 | 43,636.00 | 43,995.00 | 43,995.00 | 454,411,600 |
|
Nov 13, 2025
|
44,956.00 | 45,056.00 | 44,755.00 | 44,755.00 | 44,755.00 | 452,990,500 |
|
Nov 12, 2025
|
44,617.00 | 45,072.00 | 44,594.00 | 44,793.00 | 44,793.00 | 553,899,400 |
|
Nov 11, 2025
|
43,928.00 | 44,450.00 | 43,928.00 | 44,439.00 | 44,439.00 | 503,802,400 |
|
Nov 10, 2025
|
43,415.00 | 43,985.00 | 43,391.00 | 43,896.00 | 43,896.00 | 480,271,700 |
|
Nov 7, 2025
|
43,260.00 | 43,341.00 | 42,695.00 | 42,918.00 | 42,918.00 | 473,160,300 |
|
Nov 6, 2025
|
43,498.00 | 43,498.00 | 43,011.00 | 43,069.00 | 43,069.00 | 573,964,800 |
|
Nov 5, 2025
|
43,000.00 | 43,479.00 | 42,940.00 | 43,438.00 | 43,438.00 | 410,472,800 |
|
Nov 4, 2025
|
42,780.00 | 43,262.00 | 42,510.00 | 43,262.00 | 43,262.00 | 388,424,500 |
|
Nov 3, 2025
|
43,143.00 | 43,543.00 | 43,109.00 | 43,223.00 | 43,223.00 | - |
|
Oct 31, 2025
|
43,259.00 | 43,493.00 | 43,029.00 | 43,175.00 | 43,175.00 | 484,843,800 |
|
Oct 30, 2025
|
43,263.00 | 43,277.00 | 42,826.00 | 43,202.00 | 43,202.00 | 684,139,900 |
