Istanbul - Delayed Quote
TRY
Pasifik Teknoloji A.S. (PATEK.IS)
7.10
+0.45
(+6.77%)
At close: November 3 at 6:09:24 PM GMT+3
Currency in TRY
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 4, 2026
|
7.10 | 7.54 | 7.10 | 7.48 | 7.48 | 2,358,309 |
|
Nov 2, 2026
|
7.00 | 7.39 | 6.65 | 6.65 | 6.65 | 35,376,921 |
|
Oct 30, 2026
|
7.60 | 9.00 | 7.38 | 7.38 | 7.38 | 41,909,447 |
|
Oct 28, 2026
|
8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 552,098 |
|
Oct 27, 2026
|
9.78 | 9.80 | 9.05 | 9.10 | 9.10 | 9,485,637 |
|
Oct 26, 2026
|
9.70 | 10.07 | 9.60 | 9.72 | 9.72 | 6,376,030 |
|
Oct 23, 2026
|
9.96 | 10.16 | 9.06 | 9.61 | 9.61 | 10,465,555 |
|
Oct 22, 2026
|
10.60 | 10.66 | 10.06 | 10.06 | 10.06 | 8,080,906 |
|
Oct 21, 2026
|
10.80 | 10.86 | 10.50 | 10.50 | 10.50 | 6,808,363 |
|
Oct 20, 2026
|
10.85 | 11.14 | 10.50 | 10.88 | 10.88 | 10,780,155 |
|
Oct 19, 2026
|
11.57 | 11.72 | 10.82 | 10.82 | 10.82 | 10,324,970 |
|
Oct 16, 2026
|
12.26 | 12.40 | 11.34 | 11.62 | 11.62 | 12,193,657 |
|
Oct 15, 2026
|
12.74 | 12.90 | 12.20 | 12.48 | 12.48 | 9,701,085 |
|
Oct 14, 2026
|
13.09 | 13.35 | 12.61 | 12.76 | 12.76 | 12,348,625 |
|
Oct 13, 2026
|
13.45 | 13.70 | 13.00 | 13.20 | 13.20 | 13,985,652 |
|
Oct 12, 2026
|
14.00 | 14.11 | 13.49 | 13.60 | 13.60 | 9,055,786 |
|
Oct 9, 2026
|
14.08 | 14.47 | 13.84 | 13.93 | 13.93 | 16,128,798 |
|
Oct 8, 2026
|
14.50 | 14.69 | 13.90 | 14.01 | 14.01 | 17,026,389 |
|
Oct 7, 2026
|
15.15 | 15.20 | 14.34 | 14.42 | 14.42 | 12,947,206 |
|
Oct 6, 2026
|
15.29 | 15.40 | 14.87 | 15.04 | 15.04 | 11,311,076 |
|
Oct 5, 2026
|
15.10 | 16.07 | 14.90 | 15.25 | 15.25 | 18,804,048 |
|
Oct 2, 2026
|
15.10 | 15.68 | 14.90 | 15.07 | 15.07 | 16,673,494 |
|
Oct 1, 2026
|
13.40 | 14.81 | 13.39 | 14.81 | 14.81 | 19,461,142 |
|
Sep 30, 2026
|
12.93 | 14.03 | 12.26 | 13.47 | 13.47 | 50,010,167 |
|
Sep 29, 2026
|
12.93 | 13.86 | 12.93 | 12.93 | 12.93 | 37,096,834 |
|
Sep 28, 2026
|
14.60 | 15.50 | 14.36 | 14.36 | 14.36 | 12,006,906 |
|
Sep 25, 2026
|
15.91 | 16.40 | 15.78 | 15.95 | 15.95 | 13,134,655 |
|
Sep 24, 2026
|
15.70 | 16.62 | 15.40 | 15.91 | 15.91 | 37,333,418 |
|
Sep 23, 2026
|
17.08 | 17.60 | 15.23 | 15.23 | 15.23 | 22,960,285 |
|
Sep 22, 2026
|
15.80 | 17.95 | 15.80 | 16.92 | 16.92 | 35,637,480 |
|
Sep 21, 2026
|
19.50 | 19.84 | 16.65 | 16.80 | 16.80 | 49,020,456 |
|
Sep 18, 2026
|
18.47 | 20.00 | 18.47 | 18.49 | 18.49 | 14,570,668 |
|
Sep 17, 2026
|
20.60 | 22.00 | 20.52 | 20.52 | 20.52 | 19,882,811 |
|
Sep 16, 2026
|
26.00 | 26.00 | 22.66 | 22.78 | 22.78 | 62,152,106 |
|
Sep 15, 2026
|
22.60 | 25.16 | 21.06 | 25.16 | 25.16 | 82,506,913 |
|
Sep 14, 2026
|
25.56 | 27.08 | 22.80 | 22.88 | 22.88 | 76,951,813 |
|
Sep 11, 2026
|
23.32 | 25.26 | 22.80 | 25.26 | 25.26 | 91,547,258 |
|
Sep 10, 2026
|
20.90 | 22.98 | 20.68 | 22.98 | 22.98 | 47,682,656 |
|
Sep 9, 2026
|
21.00 | 21.88 | 20.52 | 20.90 | 20.90 | 28,609,104 |
|
Sep 8, 2026
|
19.47 | 21.40 | 19.47 | 21.40 | 21.40 | 26,258,776 |
|
Sep 7, 2026
|
19.13 | 20.16 | 19.13 | 19.47 | 19.47 | 7,641,669 |
|
Sep 4, 2026
|
18.97 | 19.35 | 18.56 | 19.21 | 19.21 | 8,837,951 |
|
Sep 3, 2026
|
19.56 | 19.66 | 18.99 | 19.00 | 19.00 | 6,233,103 |
|
Sep 2, 2026
|
19.58 | 19.90 | 19.45 | 19.56 | 19.56 | 8,711,160 |
|
Sep 1, 2026
|
20.70 | 21.46 | 19.37 | 19.60 | 19.60 | 21,082,965 |
|
Aug 31, 2026
|
21.66 | 21.72 | 20.62 | 20.72 | 20.72 | 7,797,193 |
|
Aug 28, 2026
|
22.50 | 22.60 | 21.42 | 21.56 | 21.56 | 10,501,257 |
|
Aug 27, 2026
|
21.54 | 22.72 | 21.30 | 22.46 | 22.46 | 20,720,826 |
|
Aug 26, 2026
|
22.24 | 23.00 | 21.14 | 21.24 | 21.24 | 14,312,958 |
|
Aug 25, 2026
|
22.28 | 23.50 | 21.58 | 22.10 | 22.10 | 37,695,738 |
|
Aug 24, 2026
|
20.18 | 22.04 | 20.00 | 22.04 | 22.04 | 50,904,486 |
|
Aug 21, 2026
|
20.04 | 20.84 | 19.84 | 20.04 | 20.04 | 22,420,525 |
|
Aug 20, 2026
|
18.90 | 20.50 | 18.70 | 20.00 | 20.00 | 23,173,199 |
|
Aug 19, 2026
|
19.06 | 20.20 | 18.94 | 19.66 | 19.66 | 15,759,468 |
|
Aug 18, 2026
|
19.70 | 19.70 | 18.99 | 19.06 | 19.06 | 6,937,676 |
|
Aug 17, 2026
|
19.79 | 20.30 | 19.60 | 19.70 | 19.70 | 7,638,066 |
|
Aug 14, 2026
|
19.89 | 20.46 | 19.53 | 19.83 | 19.83 | 12,168,907 |
|
Aug 13, 2026
|
19.20 | 19.90 | 19.16 | 19.90 | 19.90 | 8,340,021 |
|
Aug 12, 2026
|
19.50 | 19.80 | 19.24 | 19.29 | 19.29 | 9,233,776 |
|
Aug 11, 2026
|
19.55 | 19.80 | 18.98 | 19.48 | 19.48 | 8,121,294 |
|
Aug 10, 2026
|
19.76 | 20.50 | 19.55 | 19.55 | 19.55 | 9,819,807 |
|
Aug 7, 2026
|
19.00 | 19.94 | 19.00 | 19.64 | 19.64 | 13,909,030 |
|
Aug 6, 2026
|
19.21 | 19.36 | 18.75 | 18.99 | 18.99 | 9,136,121 |
|
Aug 5, 2026
|
19.36 | 19.66 | 18.99 | 19.25 | 19.25 | 8,115,158 |
|
Aug 4, 2026
|
18.84 | 19.57 | 18.72 | 19.39 | 19.39 | 15,452,204 |
|
Aug 3, 2026
|
19.10 | 19.25 | 18.71 | 18.72 | 18.72 | 4,453,951 |
|
Jul 31, 2026
|
18.80 | 19.06 | 18.57 | 19.00 | 19.00 | 6,725,544 |
|
Jul 30, 2026
|
19.21 | 19.25 | 18.55 | 18.70 | 18.70 | 8,045,447 |
|
Jul 29, 2026
|
19.70 | 20.20 | 19.03 | 19.18 | 19.18 | 14,127,585 |
|
Jul 28, 2026
|
19.97 | 20.10 | 19.53 | 19.70 | 19.70 | 7,419,717 |
|
Jul 27, 2026
|
20.50 | 20.76 | 19.88 | 19.95 | 19.95 | 8,248,915 |
|
Jul 24, 2026
|
20.64 | 21.04 | 20.20 | 20.42 | 20.42 | 8,081,052 |
|
Jul 23, 2026
|
20.86 | 21.12 | 20.64 | 20.64 | 20.64 | 8,862,396 |
|
Jul 22, 2026
|
20.80 | 21.24 | 20.68 | 20.86 | 20.86 | 7,975,369 |
|
Jul 21, 2026
|
21.58 | 21.68 | 20.74 | 20.80 | 20.80 | 10,971,788 |
|
Jul 20, 2026
|
21.12 | 22.14 | 21.12 | 21.40 | 21.40 | 12,981,902 |
|
Jul 17, 2026
|
21.90 | 21.94 | 20.94 | 21.08 | 21.08 | 8,667,776 |
|
Jul 16, 2026
|
22.00 | 22.28 | 21.86 | 21.90 | 21.90 | 10,358,679 |
|
Jul 14, 2026
|
21.80 | 22.06 | 21.60 | 21.84 | 21.84 | 8,931,851 |
|
Jul 13, 2026
|
21.90 | 22.22 | 21.72 | 21.82 | 21.82 | 8,577,175 |
|
Jul 10, 2026
|
21.98 | 22.36 | 21.50 | 21.88 | 21.88 | 15,631,580 |
|
Jul 9, 2026
|
22.70 | 22.86 | 21.68 | 21.92 | 21.92 | 12,235,817 |
|
Jul 8, 2026
|
23.66 | 23.66 | 22.60 | 22.60 | 22.60 | 17,076,633 |
|
Jul 7, 2026
|
24.38 | 25.14 | 23.54 | 23.64 | 23.64 | 27,094,677 |
|
Jul 6, 2026
|
25.34 | 25.94 | 24.04 | 24.12 | 24.12 | 32,005,989 |
|
Jul 3, 2026
|
23.80 | 25.22 | 23.42 | 24.86 | 24.86 | 32,401,229 |
|
Jul 2, 2026
|
23.26 | 23.66 | 23.00 | 23.14 | 23.14 | 14,381,401 |
|
Jul 1, 2026
|
22.54 | 23.24 | 22.38 | 23.04 | 23.04 | 22,726,863 |
|
Jun 30, 2026
|
23.98 | 23.98 | 22.22 | 22.54 | 22.54 | 34,741,312 |
|
Jun 29, 2026
|
22.10 | 24.06 | 22.08 | 24.06 | 24.06 | 29,620,776 |
|
Jun 26, 2026
|
22.24 | 22.46 | 21.62 | 21.88 | 21.88 | 8,597,231 |
|
Jun 25, 2026
|
22.40 | 22.66 | 21.88 | 22.28 | 22.28 | 11,212,332 |
|
Jun 24, 2026
|
23.10 | 23.14 | 22.08 | 22.08 | 22.08 | 8,276,183 |
|
Jun 23, 2026
|
22.68 | 23.54 | 22.54 | 23.10 | 23.10 | 17,778,425 |
|
Jun 22, 2026
|
23.36 | 23.54 | 22.80 | 22.88 | 22.88 | 9,883,052 |
|
Jun 19, 2026
|
23.58 | 23.74 | 23.10 | 23.22 | 23.22 | 9,839,219 |
|
Jun 18, 2026
|
23.80 | 23.92 | 23.24 | 23.60 | 23.60 | 12,192,534 |
|
Jun 17, 2026
|
24.26 | 24.92 | 23.48 | 23.48 | 23.48 | 26,290,188 |
|
Jun 16, 2026
|
22.74 | 25.00 | 22.46 | 24.28 | 24.28 | 38,491,553 |
|
Jun 15, 2026
|
22.98 | 23.18 | 22.68 | 22.80 | 22.80 | 11,091,170 |
|
Jun 12, 2026
|
23.32 | 23.54 | 22.44 | 22.56 | 22.56 | 15,093,450 |
|
Jun 11, 2026
|
24.00 | 24.06 | 22.92 | 23.12 | 23.12 | 16,145,804 |
|
Jun 10, 2026
|
23.68 | 24.22 | 23.24 | 23.78 | 23.78 | 23,614,123 |
|
Jun 9, 2026
|
24.30 | 24.68 | 23.48 | 23.54 | 23.54 | 15,863,916 |
|
Jun 8, 2026
|
24.98 | 25.30 | 24.26 | 24.28 | 24.28 | 17,815,602 |
|
Jun 5, 2026
|
24.32 | 25.40 | 24.02 | 24.98 | 24.98 | 32,271,593 |
|
Jun 4, 2026
|
24.40 | 24.66 | 23.58 | 24.18 | 24.18 | 23,108,882 |
|
Jun 3, 2026
|
26.00 | 26.50 | 24.00 | 24.00 | 24.00 | 36,668,618 |
|
Jun 2, 2026
|
25.30 | 26.58 | 24.90 | 26.04 | 26.04 | 36,165,072 |
|
Jun 1, 2026
|
24.82 | 25.94 | 24.10 | 24.80 | 24.80 | 41,449,716 |
|
May 26, 2026
|
21.70 | 23.78 | 21.52 | 23.78 | 23.78 | 16,407,801 |
|
May 25, 2026
|
21.24 | 21.96 | 21.16 | 21.62 | 21.62 | 13,040,105 |
|
May 22, 2026
|
19.73 | 21.46 | 19.60 | 21.22 | 21.22 | 20,502,704 |
|
May 21, 2026
|
22.24 | 22.34 | 19.84 | 19.96 | 19.96 | 14,156,686 |
|
May 20, 2026
|
22.36 | 23.10 | 21.74 | 22.04 | 22.04 | 24,278,850 |
|
May 18, 2026
|
22.92 | 23.18 | 22.36 | 22.40 | 22.40 | 19,368,490 |
|
May 15, 2026
|
23.40 | 24.14 | 22.86 | 22.94 | 22.94 | 23,335,312 |
|
May 14, 2026
|
23.40 | 24.40 | 23.24 | 23.40 | 23.40 | 32,555,506 |
|
May 13, 2026
|
24.50 | 24.60 | 23.02 | 23.10 | 23.10 | 30,600,811 |
|
May 12, 2026
|
25.84 | 26.00 | 24.30 | 24.30 | 24.30 | 31,265,863 |
|
May 11, 2026
|
26.80 | 27.12 | 25.74 | 25.84 | 25.84 | 41,058,058 |
|
May 8, 2026
|
27.10 | 28.38 | 25.22 | 26.80 | 26.80 | 109,350,523 |
|
May 7, 2026
|
27.50 | 27.76 | 25.90 | 26.88 | 26.88 | 144,676,176 |
|
May 6, 2026
|
25.24 | 25.24 | 24.32 | 25.24 | 25.24 | 40,796,446 |
|
May 5, 2026
|
22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 6,503,617 |
|
May 4, 2026
|
20.74 | 21.50 | 20.00 | 20.88 | 20.88 | 32,820,452 |
|
Apr 30, 2026
|
21.52 | 21.98 | 21.40 | 21.68 | 21.68 | 14,538,535 |
|
Apr 29, 2026
|
21.30 | 22.16 | 21.30 | 21.52 | 21.52 | 24,071,820 |
|
Apr 28, 2026
|
21.10 | 21.58 | 20.96 | 21.16 | 21.16 | 12,889,116 |
|
Apr 27, 2026
|
20.80 | 21.58 | 20.80 | 21.12 | 21.12 | 12,841,320 |
|
Apr 24, 2026
|
21.06 | 21.22 | 20.64 | 20.80 | 20.80 | 12,758,584 |
|
Apr 22, 2026
|
21.76 | 21.82 | 20.86 | 21.06 | 21.06 | 11,940,325 |
|
Apr 21, 2026
|
21.60 | 21.92 | 21.32 | 21.64 | 21.64 | 16,325,661 |
|
Apr 20, 2026
|
21.78 | 22.24 | 21.48 | 21.50 | 21.50 | 19,440,748 |
|
Apr 17, 2026
|
22.50 | 22.98 | 21.80 | 21.80 | 21.80 | 33,285,136 |
|
Apr 16, 2026
|
21.62 | 23.08 | 20.98 | 22.38 | 22.38 | 51,141,743 |
|
Apr 15, 2026
|
20.34 | 22.04 | 20.18 | 21.56 | 21.56 | 41,765,577 |
|
Apr 14, 2026
|
20.22 | 20.74 | 19.87 | 20.22 | 20.22 | 29,221,664 |
|
Apr 13, 2026
|
20.50 | 21.44 | 19.50 | 20.08 | 20.08 | 62,566,570 |
|
Apr 10, 2026
|
18.34 | 20.02 | 18.33 | 20.02 | 20.02 | 58,267,695 |
|
Apr 9, 2026
|
17.94 | 18.59 | 17.73 | 18.21 | 18.21 | 28,571,989 |
|
Apr 8, 2026
|
17.89 | 18.13 | 17.74 | 17.94 | 17.94 | 19,530,205 |
|
Apr 7, 2026
|
18.25 | 18.25 | 17.38 | 17.38 | 17.38 | 19,657,310 |
|
Apr 6, 2026
|
17.76 | 18.34 | 17.74 | 18.09 | 18.09 | 15,285,958 |
|
Apr 3, 2026
|
18.00 | 18.09 | 17.71 | 17.72 | 17.72 | 10,203,344 |
|
Apr 2, 2026
|
18.00 | 18.41 | 17.84 | 17.94 | 17.94 | 16,643,586 |
|
Apr 1, 2026
|
18.07 | 18.32 | 17.91 | 18.27 | 18.27 | 11,794,854 |
|
Mar 31, 2026
|
17.75 | 18.06 | 17.63 | 17.92 | 17.92 | 9,681,788 |
|
Mar 30, 2026
|
17.82 | 17.94 | 17.37 | 17.68 | 17.68 | 11,769,614 |
|
Mar 27, 2026
|
18.55 | 18.69 | 17.72 | 17.82 | 17.82 | 14,906,320 |
|
Mar 26, 2026
|
18.13 | 19.09 | 18.06 | 18.51 | 18.51 | 31,512,266 |
|
Mar 25, 2026
|
18.33 | 18.50 | 18.06 | 18.11 | 18.11 | 15,735,560 |
|
Mar 24, 2026
|
17.76 | 18.96 | 17.68 | 18.30 | 18.30 | 36,891,290 |
|
Mar 23, 2026
|
17.55 | 17.91 | 17.17 | 17.79 | 17.79 | 20,320,724 |
|
Mar 19, 2026
|
17.68 | 17.68 | 17.42 | 17.55 | 17.55 | 3,799,214 |
|
Mar 18, 2026
|
17.81 | 18.22 | 17.56 | 17.68 | 17.68 | 16,986,755 |
|
Mar 17, 2026
|
17.61 | 17.90 | 17.51 | 17.65 | 17.65 | 11,259,514 |
|
Mar 16, 2026
|
18.04 | 18.31 | 17.54 | 17.55 | 17.55 | 10,633,046 |
|
Mar 13, 2026
|
18.08 | 18.41 | 17.94 | 17.98 | 17.98 | 11,109,971 |
|
Mar 12, 2026
|
17.72 | 18.28 | 17.70 | 18.06 | 18.06 | 17,049,287 |
|
Mar 11, 2026
|
17.94 | 18.05 | 17.55 | 17.70 | 17.70 | 11,079,047 |
|
Mar 10, 2026
|
17.62 | 18.01 | 17.55 | 17.94 | 17.94 | 13,603,904 |
|
Mar 9, 2026
|
17.70 | 17.83 | 16.99 | 17.30 | 17.30 | 13,529,197 |
|
Mar 6, 2026
|
18.40 | 18.45 | 17.70 | 17.75 | 17.75 | 14,796,347 |
|
Mar 5, 2026
|
18.39 | 18.54 | 18.27 | 18.40 | 18.40 | 13,425,717 |
|
Mar 4, 2026
|
18.30 | 18.87 | 18.19 | 18.25 | 18.25 | 22,693,221 |
|
Mar 3, 2026
|
19.91 | 19.94 | 18.24 | 18.25 | 18.25 | 25,990,433 |
|
Mar 2, 2026
|
18.90 | 20.76 | 18.70 | 19.77 | 19.77 | 55,620,313 |
|
Feb 27, 2026
|
18.60 | 19.70 | 18.60 | 19.29 | 19.29 | 49,600,242 |
|
Feb 26, 2026
|
18.50 | 18.61 | 18.15 | 18.18 | 18.18 | 11,973,012 |
|
Feb 25, 2026
|
19.35 | 19.39 | 18.59 | 18.60 | 18.60 | 12,626,290 |
|
Feb 24, 2026
|
19.14 | 19.49 | 19.06 | 19.24 | 19.24 | 11,563,542 |
|
Feb 23, 2026
|
19.60 | 19.84 | 19.12 | 19.12 | 19.12 | 12,723,740 |
|
Feb 20, 2026
|
19.43 | 19.58 | 19.19 | 19.44 | 19.44 | 12,249,665 |
|
Feb 19, 2026
|
19.99 | 20.58 | 19.11 | 19.25 | 19.25 | 38,962,203 |
|
Feb 18, 2026
|
20.56 | 20.60 | 19.93 | 19.93 | 19.93 | 19,753,767 |
|
Feb 17, 2026
|
20.40 | 20.64 | 20.22 | 20.52 | 20.52 | 18,419,048 |
|
Feb 16, 2026
|
20.40 | 20.68 | 20.32 | 20.40 | 20.40 | 15,554,994 |
|
Feb 13, 2026
|
20.66 | 20.70 | 20.34 | 20.36 | 20.36 | 15,862,977 |
|
Feb 12, 2026
|
20.48 | 20.72 | 20.30 | 20.58 | 20.58 | 17,023,003 |
|
Feb 11, 2026
|
20.88 | 21.56 | 20.42 | 20.44 | 20.44 | 19,970,514 |
|
Feb 10, 2026
|
20.58 | 21.44 | 20.26 | 20.88 | 20.88 | 26,488,136 |
|
Feb 9, 2026
|
19.75 | 20.96 | 19.75 | 20.46 | 20.46 | 25,351,251 |
|
Feb 6, 2026
|
19.40 | 20.14 | 19.30 | 19.52 | 19.52 | 30,047,273 |
|
Feb 5, 2026
|
19.30 | 19.79 | 19.11 | 19.14 | 19.14 | 18,129,655 |
|
Feb 4, 2026
|
19.30 | 19.50 | 19.18 | 19.25 | 19.25 | 13,298,241 |
|
Feb 3, 2026
|
19.40 | 19.74 | 19.25 | 19.26 | 19.26 | 14,263,761 |
|
Feb 2, 2026
|
19.50 | 19.85 | 19.08 | 19.38 | 19.38 | 19,567,045 |
|
Jan 30, 2026
|
20.28 | 20.30 | 19.57 | 19.60 | 19.60 | 17,187,590 |
|
Jan 29, 2026
|
20.64 | 20.68 | 20.10 | 20.12 | 20.12 | 17,616,138 |
|
Jan 28, 2026
|
20.72 | 20.98 | 20.38 | 20.50 | 20.50 | 16,020,494 |
|
Jan 27, 2026
|
21.14 | 21.16 | 20.50 | 20.68 | 20.68 | 14,407,062 |
|
Jan 26, 2026
|
20.94 | 21.28 | 20.68 | 21.06 | 21.06 | 18,108,969 |
|
Jan 23, 2026
|
20.84 | 21.10 | 20.32 | 20.94 | 20.94 | 15,428,046 |
|
Jan 22, 2026
|
20.10 | 20.84 | 20.06 | 20.54 | 20.54 | 20,282,424 |
|
Jan 21, 2026
|
20.52 | 20.58 | 19.87 | 19.96 | 19.96 | 14,111,097 |
|
Jan 20, 2026
|
20.56 | 21.00 | 20.32 | 20.50 | 20.50 | 13,921,747 |
|
Jan 19, 2026
|
21.06 | 21.18 | 20.62 | 20.70 | 20.70 | 16,692,197 |
|
Jan 16, 2026
|
21.32 | 21.38 | 20.84 | 20.96 | 20.96 | 14,505,925 |
|
Jan 15, 2026
|
20.28 | 21.44 | 20.20 | 21.32 | 21.32 | 22,007,063 |
|
Jan 14, 2026
|
21.60 | 21.66 | 20.20 | 20.28 | 20.28 | 27,310,645 |
|
Jan 13, 2026
|
22.12 | 22.20 | 21.58 | 21.60 | 21.60 | 19,849,953 |
|
Jan 12, 2026
|
22.70 | 23.16 | 22.02 | 22.12 | 22.12 | 26,059,123 |
|
Jan 9, 2026
|
22.12 | 22.84 | 21.76 | 22.50 | 22.50 | 37,612,201 |
|
Jan 8, 2026
|
21.52 | 22.20 | 21.22 | 22.04 | 22.04 | 28,547,359 |
|
Jan 7, 2026
|
21.44 | 22.36 | 21.18 | 21.48 | 21.48 | 42,039,193 |
|
Jan 6, 2026
|
21.88 | 21.94 | 21.30 | 21.30 | 21.30 | 19,225,676 |
|
Jan 5, 2026
|
21.60 | 22.36 | 21.50 | 21.72 | 21.72 | 37,403,375 |
|
Jan 2, 2026
|
22.14 | 23.30 | 21.22 | 21.46 | 21.46 | 81,826,784 |
|
Dec 31, 2025
|
23.60 | 24.96 | 21.88 | 22.02 | 22.02 | 122,943,972 |
|
Dec 30, 2025
|
27.40 | 27.50 | 24.30 | 24.30 | 24.30 | 45,240,807 |
|
Dec 29, 2025
|
29.22 | 30.00 | 26.26 | 27.00 | 27.00 | 47,728,582 |
|
Dec 26, 2025
|
28.30 | 29.20 | 27.96 | 29.16 | 29.16 | 37,102,690 |
|
Dec 25, 2025
|
27.38 | 29.00 | 27.38 | 28.32 | 28.32 | 41,475,303 |
|
Dec 24, 2025
|
27.44 | 29.46 | 26.88 | 27.32 | 27.32 | 74,734,683 |
|
Dec 23, 2025
|
25.36 | 27.86 | 25.16 | 27.86 | 27.86 | 35,494,550 |
|
Dec 22, 2025
|
26.02 | 26.96 | 25.06 | 25.34 | 25.34 | 11,398,686 |
|
Dec 19, 2025
|
25.10 | 25.86 | 24.90 | 25.86 | 25.86 | 15,370,830 |
|
Dec 18, 2025
|
25.34 | 25.46 | 24.90 | 25.00 | 25.00 | 8,799,458 |
|
Dec 17, 2025
|
25.62 | 26.08 | 25.18 | 25.18 | 25.18 | 10,310,582 |
|
Dec 16, 2025
|
25.80 | 25.94 | 25.34 | 25.60 | 25.60 | 7,923,144 |
|
Dec 15, 2025
|
25.32 | 26.78 | 25.20 | 25.80 | 25.80 | 21,596,262 |
|
Dec 12, 2025
|
26.26 | 26.50 | 25.18 | 25.22 | 25.22 | 13,185,386 |
|
Dec 11, 2025
|
26.66 | 27.24 | 25.82 | 26.24 | 26.24 | 16,169,519 |
|
Dec 10, 2025
|
26.20 | 27.90 | 25.90 | 26.62 | 26.62 | 32,669,915 |
|
Dec 9, 2025
|
24.22 | 26.50 | 24.20 | 26.40 | 26.40 | 23,990,948 |
|
Dec 8, 2025
|
24.20 | 24.54 | 24.02 | 24.16 | 24.16 | 12,403,455 |
|
Dec 5, 2025
|
24.40 | 24.54 | 24.00 | 24.18 | 24.18 | 9,057,697 |
|
Dec 4, 2025
|
23.92 | 25.12 | 23.88 | 24.38 | 24.38 | 22,485,548 |
|
Dec 3, 2025
|
24.10 | 24.88 | 23.88 | 23.92 | 23.92 | 15,105,332 |
|
Dec 2, 2025
|
24.36 | 24.50 | 23.64 | 24.08 | 24.08 | 15,110,082 |
|
Dec 1, 2025
|
24.22 | 24.92 | 24.08 | 24.30 | 24.30 | 12,996,593 |
|
Nov 28, 2025
|
25.06 | 25.60 | 24.20 | 24.22 | 24.22 | 15,126,648 |
|
Nov 27, 2025
|
25.78 | 25.88 | 25.00 | 25.04 | 25.04 | 10,801,241 |
|
Nov 26, 2025
|
25.98 | 26.72 | 25.40 | 25.52 | 25.52 | 17,722,372 |
|
Nov 25, 2025
|
27.52 | 27.66 | 25.78 | 26.00 | 26.00 | 16,836,598 |
|
Nov 24, 2025
|
27.26 | 28.02 | 27.00 | 27.38 | 27.38 | 11,659,255 |
|
Nov 21, 2025
|
28.52 | 28.76 | 27.58 | 27.58 | 27.58 | 16,824,175 |
|
Nov 20, 2025
|
28.72 | 28.90 | 28.12 | 28.32 | 28.32 | 12,909,200 |
|
Nov 19, 2025
|
27.80 | 29.50 | 27.80 | 28.60 | 28.60 | 21,989,294 |
|
Nov 18, 2025
|
28.34 | 28.62 | 27.56 | 27.70 | 27.70 | 14,583,494 |
|
Nov 17, 2025
|
28.00 | 29.22 | 27.94 | 28.42 | 28.42 | 18,519,869 |
|
Nov 14, 2025
|
27.46 | 28.14 | 27.12 | 27.76 | 27.76 | 14,277,324 |
|
Nov 13, 2025
|
28.50 | 28.52 | 27.42 | 27.42 | 27.42 | 12,342,939 |
|
Nov 12, 2025
|
28.78 | 29.68 | 28.20 | 28.26 | 28.26 | 27,705,651 |
|
Nov 11, 2025
|
29.20 | 29.32 | 27.04 | 27.96 | 27.96 | 22,191,612 |
|
Nov 10, 2025
|
29.10 | 30.20 | 28.60 | 29.22 | 29.22 | 30,343,168 |
|
Nov 7, 2025
|
31.30 | 31.56 | 28.50 | 28.50 | 28.50 | 38,369,715 |
|
Nov 6, 2025
|
31.88 | 32.32 | 30.92 | 31.24 | 31.24 | 58,935,017 |
|
Nov 5, 2025
|
30.54 | 31.20 | 29.90 | 30.20 | 30.20 | 23,949,793 |
|
Nov 4, 2025
|
31.40 | 32.38 | 30.36 | 30.42 | 30.42 | 27,373,660 |
