LSE - Delayed Quote
USD
VanEck Semiconductor UCITS ETF (SMH.L)
96.22
-0.02
(-0.02%)
At close: November 2 at 4:35:29 PM GMT
Currency in USD
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
|
98.87 | 99.25 | 94.81 | 96.24 | 96.24 | 347,114 |
|
Oct 29, 2026
|
103.30 | 105.38 | 102.96 | 104.54 | 104.54 | 385,987 |
|
Oct 28, 2026
|
104.82 | 105.25 | 104.06 | 105.24 | 105.24 | 457,052 |
|
Oct 27, 2026
|
99.13 | 103.10 | 99.07 | 102.80 | 102.80 | 599,493 |
|
Oct 26, 2026
|
96.88 | 100.30 | 96.45 | 99.76 | 99.76 | 302,337 |
|
Oct 23, 2026
|
97.56 | 98.20 | 95.86 | 97.71 | 97.71 | 417,955 |
|
Oct 22, 2026
|
99.33 | 99.59 | 96.64 | 96.91 | 96.91 | 678,157 |
|
Oct 21, 2026
|
102.36 | 103.02 | 101.20 | 102.14 | 102.14 | 935,728 |
|
Oct 20, 2026
|
100.34 | 102.16 | 99.05 | 101.08 | 101.08 | 524,370 |
|
Oct 19, 2026
|
101.82 | 104.30 | 101.10 | 103.04 | 103.04 | 582,558 |
|
Oct 16, 2026
|
102.94 | 103.32 | 100.14 | 101.18 | 101.18 | 441,163 |
|
Oct 15, 2026
|
101.74 | 102.97 | 99.37 | 101.94 | 101.94 | 1,173,987 |
|
Oct 14, 2026
|
108.04 | 109.30 | 105.50 | 105.90 | 105.90 | 423,291 |
|
Oct 13, 2026
|
107.56 | 108.48 | 106.28 | 106.70 | 106.70 | 989,325 |
|
Oct 12, 2026
|
112.50 | 112.66 | 109.46 | 109.66 | 109.66 | 441,081 |
|
Oct 9, 2026
|
115.32 | 115.58 | 112.28 | 112.56 | 112.56 | 386,989 |
|
Oct 8, 2026
|
116.04 | 116.54 | 113.54 | 115.52 | 115.52 | 412,403 |
|
Oct 7, 2026
|
117.82 | 118.12 | 115.32 | 116.52 | 116.52 | 466,249 |
|
Oct 6, 2026
|
118.36 | 119.40 | 118.04 | 118.78 | 118.78 | 298,732 |
|
Oct 5, 2026
|
118.24 | 118.83 | 117.30 | 118.12 | 118.12 | 387,079 |
|
Oct 2, 2026
|
116.38 | 119.26 | 116.30 | 118.36 | 118.36 | 291,718 |
|
Oct 1, 2026
|
116.68 | 116.88 | 113.66 | 114.24 | 114.24 | 411,513 |
|
Sep 30, 2026
|
113.90 | 115.06 | 113.50 | 114.46 | 114.46 | 209,419 |
|
Sep 29, 2026
|
112.94 | 115.50 | 112.80 | 114.66 | 114.66 | 171,347 |
|
Sep 28, 2026
|
112.22 | 114.34 | 111.10 | 111.78 | 111.78 | 266,633 |
|
Sep 25, 2026
|
114.70 | 115.50 | 113.74 | 114.14 | 114.14 | 208,667 |
|
Sep 24, 2026
|
111.92 | 112.62 | 110.64 | 111.78 | 111.78 | 176,272 |
|
Sep 23, 2026
|
114.66 | 114.68 | 112.00 | 113.10 | 113.10 | 467,395 |
|
Sep 22, 2026
|
111.78 | 114.20 | 110.70 | 113.64 | 113.64 | 480,210 |
|
Sep 21, 2026
|
109.44 | 111.80 | 109.40 | 111.68 | 111.68 | 373,295 |
|
Sep 18, 2026
|
106.62 | 107.04 | 105.50 | 106.60 | 106.60 | 229,946 |
|
Sep 17, 2026
|
103.18 | 105.75 | 103.10 | 105.42 | 105.42 | 156,429 |
|
Sep 16, 2026
|
102.58 | 103.44 | 102.58 | 103.30 | 103.30 | 159,376 |
|
Sep 15, 2026
|
101.44 | 102.72 | 101.10 | 101.62 | 101.62 | 156,237 |
|
Sep 14, 2026
|
103.58 | 103.62 | 100.56 | 101.88 | 101.88 | 254,995 |
|
Sep 11, 2026
|
105.90 | 107.54 | 105.80 | 107.54 | 107.54 | 184,570 |
|
Sep 10, 2026
|
108.28 | 108.38 | 105.02 | 106.36 | 106.36 | 137,156 |
|
Sep 9, 2026
|
108.48 | 108.92 | 106.56 | 108.14 | 108.14 | 285,232 |
|
Sep 8, 2026
|
107.30 | 109.00 | 106.34 | 108.82 | 108.82 | 168,198 |
|
Sep 7, 2026
|
106.52 | 107.42 | 106.24 | 107.04 | 107.04 | 105,027 |
|
Sep 4, 2026
|
103.30 | 105.85 | 103.26 | 105.04 | 105.04 | 286,887 |
|
Sep 3, 2026
|
102.38 | 102.72 | 99.94 | 102.04 | 102.04 | 143,632 |
|
Sep 2, 2026
|
101.60 | 102.82 | 100.70 | 102.64 | 102.64 | 101,893 |
|
Sep 1, 2026
|
104.10 | 104.52 | 101.00 | 102.28 | 102.28 | 206,327 |
|
Aug 28, 2026
|
105.66 | 105.90 | 103.56 | 105.12 | 105.12 | 184,655 |
|
Aug 27, 2026
|
106.26 | 107.38 | 104.48 | 105.56 | 105.56 | 248,127 |
|
Aug 26, 2026
|
104.16 | 104.44 | 103.08 | 103.90 | 103.90 | 191,744 |
|
Aug 25, 2026
|
103.78 | 104.90 | 103.08 | 104.10 | 104.10 | 161,250 |
|
Aug 24, 2026
|
103.28 | 104.20 | 101.18 | 102.06 | 102.06 | 143,132 |
|
Aug 21, 2026
|
106.02 | 106.84 | 104.24 | 105.04 | 105.04 | 216,235 |
|
Aug 20, 2026
|
106.04 | 106.26 | 103.52 | 104.80 | 104.80 | 206,743 |
|
Aug 19, 2026
|
106.68 | 108.34 | 103.80 | 104.88 | 104.88 | 575,636 |
|
Aug 18, 2026
|
110.54 | 110.64 | 105.64 | 106.50 | 106.50 | 339,585 |
|
Aug 17, 2026
|
111.92 | 113.20 | 111.38 | 112.96 | 112.96 | 153,418 |
|
Aug 14, 2026
|
110.72 | 111.36 | 109.50 | 109.68 | 109.68 | 125,324 |
|
Aug 13, 2026
|
110.32 | 112.72 | 109.36 | 112.06 | 112.06 | 191,548 |
|
Aug 12, 2026
|
108.42 | 110.90 | 108.28 | 110.16 | 110.16 | 243,778 |
|
Aug 11, 2026
|
107.16 | 108.22 | 106.80 | 107.26 | 107.26 | 152,754 |
|
Aug 10, 2026
|
109.36 | 110.38 | 107.42 | 107.42 | 107.42 | 288,256 |
|
Aug 7, 2026
|
108.02 | 110.44 | 106.80 | 108.54 | 108.54 | 318,767 |
|
Aug 6, 2026
|
106.38 | 109.00 | 104.38 | 108.20 | 108.20 | 276,537 |
|
Aug 5, 2026
|
108.68 | 109.78 | 106.60 | 107.62 | 107.62 | 425,186 |
|
Aug 4, 2026
|
103.62 | 108.48 | 103.62 | 107.82 | 107.82 | 284,968 |
|
Aug 3, 2026
|
102.64 | 102.92 | 98.27 | 101.40 | 101.40 | 390,471 |
|
Jul 31, 2026
|
104.52 | 106.78 | 101.00 | 101.94 | 101.94 | 350,541 |
|
Jul 30, 2026
|
94.34 | 103.30 | 93.60 | 101.72 | 101.72 | 425,609 |
|
Jul 29, 2026
|
97.96 | 99.81 | 95.00 | 95.33 | 95.33 | 516,643 |
|
Jul 28, 2026
|
100.96 | 101.34 | 96.64 | 99.23 | 99.23 | 421,230 |
|
Jul 27, 2026
|
109.12 | 109.42 | 100.64 | 100.94 | 100.94 | 252,783 |
|
Jul 24, 2026
|
109.66 | 110.68 | 106.40 | 107.70 | 107.70 | 274,973 |
|
Jul 23, 2026
|
111.34 | 112.10 | 108.96 | 109.82 | 109.82 | 221,805 |
|
Jul 22, 2026
|
108.62 | 112.36 | 107.50 | 111.86 | 111.86 | 721,502 |
|
Jul 21, 2026
|
108.22 | 110.85 | 108.22 | 110.48 | 110.48 | 252,730 |
|
Jul 20, 2026
|
104.86 | 107.98 | 104.80 | 106.42 | 106.42 | 180,832 |
|
Jul 17, 2026
|
103.46 | 105.22 | 100.40 | 103.98 | 103.98 | 448,706 |
|
Jul 16, 2026
|
110.94 | 111.06 | 107.10 | 108.14 | 108.14 | 367,858 |
|
Jul 15, 2026
|
116.30 | 116.76 | 109.08 | 109.94 | 109.94 | 331,437 |
|
Jul 14, 2026
|
111.82 | 115.58 | 111.60 | 113.90 | 113.90 | 355,010 |
|
Jul 13, 2026
|
111.58 | 113.14 | 110.36 | 112.22 | 112.22 | 295,580 |
|
Jul 10, 2026
|
114.16 | 114.91 | 112.44 | 114.82 | 114.82 | 261,706 |
|
Jul 9, 2026
|
113.08 | 117.59 | 112.96 | 116.28 | 116.28 | 318,286 |
|
Jul 8, 2026
|
108.74 | 111.56 | 105.96 | 109.14 | 109.14 | 292,309 |
|
Jul 7, 2026
|
112.48 | 113.06 | 106.82 | 107.80 | 107.80 | 683,668 |
|
Jul 6, 2026
|
115.12 | 117.80 | 114.48 | 116.74 | 116.74 | 428,210 |
|
Jul 3, 2026
|
115.02 | 116.67 | 115.02 | 116.24 | 116.24 | 297,221 |
|
Jul 2, 2026
|
116.40 | 120.30 | 112.62 | 114.56 | 114.56 | 520,255 |
|
Jul 1, 2026
|
124.32 | 125.08 | 118.70 | 119.68 | 119.68 | 597,289 |
|
Jun 30, 2026
|
121.40 | 125.91 | 120.90 | 124.80 | 124.80 | 333,635 |
|
Jun 29, 2026
|
117.90 | 119.00 | 113.20 | 118.00 | 118.00 | 413,359 |
|
Jun 26, 2026
|
119.28 | 119.38 | 115.74 | 117.48 | 117.48 | 466,577 |
|
Jun 25, 2026
|
122.40 | 124.00 | 116.50 | 119.48 | 119.48 | 525,732 |
|
Jun 24, 2026
|
118.56 | 119.10 | 115.40 | 116.92 | 116.92 | 858,100 |
|
Jun 23, 2026
|
120.78 | 121.20 | 116.64 | 117.68 | 117.68 | 1,079,283 |
|
Jun 22, 2026
|
124.50 | 126.78 | 124.20 | 124.74 | 124.74 | 498,407 |
|
Jun 19, 2026
|
123.22 | 124.10 | 122.50 | 123.88 | 123.88 | 84,226 |
|
Jun 18, 2026
|
120.16 | 123.90 | 120.10 | 123.22 | 123.22 | 405,647 |
|
Jun 17, 2026
|
117.76 | 119.32 | 117.06 | 118.96 | 118.96 | 349,621 |
|
Jun 16, 2026
|
121.04 | 122.36 | 117.14 | 117.54 | 117.54 | 705,499 |
|
Jun 15, 2026
|
120.00 | 121.68 | 119.70 | 120.64 | 120.64 | 695,307 |
|
Jun 12, 2026
|
112.78 | 116.34 | 111.56 | 116.26 | 116.26 | 337,854 |
|
Jun 11, 2026
|
107.24 | 111.18 | 106.86 | 109.34 | 109.34 | 589,353 |
|
Jun 10, 2026
|
108.02 | 111.08 | 105.46 | 106.76 | 106.76 | 765,213 |
|
Jun 9, 2026
|
112.38 | 113.72 | 106.86 | 106.88 | 106.88 | 427,628 |
|
Jun 8, 2026
|
105.00 | 111.94 | 100.00 | 110.86 | 110.86 | 665,244 |
|
Jun 5, 2026
|
112.70 | 113.30 | 108.68 | 108.78 | 108.78 | 619,093 |
|
Jun 4, 2026
|
117.04 | 117.22 | 111.42 | 115.14 | 115.14 | 728,418 |
|
Jun 3, 2026
|
117.50 | 119.30 | 115.80 | 118.12 | 118.12 | 409,726 |
|
Jun 2, 2026
|
112.92 | 115.90 | 112.60 | 115.88 | 115.88 | 293,636 |
|
Jun 1, 2026
|
112.54 | 112.58 | 109.58 | 112.46 | 112.46 | 335,519 |
|
May 29, 2026
|
111.58 | 113.18 | 110.38 | 111.26 | 111.26 | 465,572 |
|
May 28, 2026
|
108.50 | 111.53 | 108.06 | 111.50 | 111.50 | 659,345 |
|
May 27, 2026
|
111.04 | 114.84 | 107.78 | 108.68 | 108.68 | 688,647 |
|
May 26, 2026
|
107.14 | 110.76 | 106.32 | 109.46 | 109.46 | 1,129,828 |
|
May 22, 2026
|
103.82 | 105.86 | 103.18 | 105.62 | 105.62 | 945,833 |
|
May 21, 2026
|
101.84 | 103.18 | 101.22 | 101.46 | 101.46 | 719,798 |
|
May 20, 2026
|
98.88 | 102.14 | 94.39 | 101.88 | 101.88 | 397,997 |
|
May 19, 2026
|
97.71 | 99.08 | 94.69 | 96.80 | 96.80 | 719,627 |
|
May 18, 2026
|
100.20 | 102.82 | 97.63 | 98.48 | 98.48 | 401,273 |
|
May 15, 2026
|
103.62 | 103.72 | 99.94 | 101.58 | 101.58 | 666,901 |
|
May 14, 2026
|
104.42 | 105.64 | 103.20 | 105.24 | 105.24 | 651,990 |
|
May 13, 2026
|
103.48 | 105.10 | 101.88 | 103.56 | 103.56 | 1,080,955 |
|
May 12, 2026
|
103.60 | 104.06 | 99.50 | 100.24 | 100.24 | 681,307 |
|
May 11, 2026
|
103.92 | 105.76 | 102.80 | 105.02 | 105.02 | 856,175 |
|
May 8, 2026
|
98.76 | 101.89 | 98.38 | 101.72 | 101.72 | 531,279 |
|
May 7, 2026
|
99.61 | 100.12 | 97.45 | 98.99 | 98.99 | 476,197 |
|
May 6, 2026
|
97.11 | 99.67 | 96.30 | 98.78 | 98.78 | 745,272 |
|
May 5, 2026
|
91.22 | 94.37 | 91.10 | 94.24 | 94.24 | 407,200 |
|
May 1, 2026
|
89.87 | 91.15 | 89.18 | 90.69 | 90.69 | 198,148 |
|
Apr 30, 2026
|
88.18 | 89.95 | 87.82 | 89.66 | 89.66 | 548,913 |
|
Apr 29, 2026
|
87.18 | 88.23 | 86.91 | 87.88 | 87.88 | 916,787 |
|
Apr 28, 2026
|
88.35 | 88.43 | 85.07 | 85.36 | 85.36 | 697,984 |
|
Apr 27, 2026
|
90.19 | 91.17 | 88.20 | 88.73 | 88.73 | 484,567 |
|
Apr 24, 2026
|
87.05 | 89.72 | 87.05 | 89.54 | 89.54 | 295,643 |
|
Apr 23, 2026
|
85.08 | 86.17 | 84.27 | 86.15 | 86.15 | 213,461 |
|
Apr 22, 2026
|
83.00 | 83.80 | 82.50 | 83.80 | 83.80 | 592,284 |
|
Apr 21, 2026
|
82.22 | 82.55 | 81.43 | 81.96 | 81.96 | 229,853 |
|
Apr 20, 2026
|
81.54 | 82.50 | 80.94 | 81.44 | 81.44 | 416,919 |
|
Apr 17, 2026
|
80.72 | 82.66 | 80.58 | 82.04 | 82.04 | 218,117 |
|
Apr 16, 2026
|
80.99 | 80.99 | 79.19 | 80.80 | 80.80 | 576,516 |
|
Apr 15, 2026
|
79.94 | 80.66 | 79.25 | 79.57 | 79.57 | 175,364 |
|
Apr 14, 2026
|
79.07 | 79.60 | 78.65 | 79.27 | 79.27 | 297,362 |
|
Apr 13, 2026
|
76.79 | 77.80 | 76.50 | 77.55 | 77.55 | 145,608 |
|
Apr 10, 2026
|
76.17 | 78.31 | 76.05 | 77.95 | 77.95 | 1,093,907 |
|
Apr 9, 2026
|
74.36 | 75.68 | 73.84 | 75.62 | 75.62 | 784,649 |
|
Apr 8, 2026
|
73.48 | 74.88 | 73.16 | 74.12 | 74.12 | 338,531 |
|
Apr 7, 2026
|
69.05 | 69.81 | 68.33 | 68.92 | 68.92 | 119,534 |
|
Apr 2, 2026
|
66.96 | 68.96 | 65.92 | 68.43 | 68.43 | 191,007 |
|
Apr 1, 2026
|
67.91 | 69.40 | 67.08 | 69.34 | 69.34 | 422,838 |
|
Mar 31, 2026
|
63.66 | 65.16 | 63.25 | 64.78 | 64.78 | 293,542 |
|
Mar 30, 2026
|
65.96 | 66.50 | 63.70 | 64.31 | 64.31 | 172,943 |
|
Mar 27, 2026
|
67.15 | 67.15 | 65.60 | 66.18 | 66.18 | 298,927 |
|
Mar 26, 2026
|
69.71 | 69.71 | 67.40 | 67.57 | 67.57 | 225,508 |
|
Mar 25, 2026
|
70.36 | 71.04 | 69.44 | 70.33 | 70.33 | 184,577 |
|
Mar 24, 2026
|
69.16 | 69.99 | 68.05 | 69.50 | 69.50 | 209,427 |
|
Mar 23, 2026
|
66.84 | 70.69 | 66.35 | 69.00 | 69.00 | 262,325 |
|
Mar 20, 2026
|
69.79 | 70.00 | 68.10 | 68.32 | 68.32 | 163,310 |
|
Mar 19, 2026
|
68.99 | 69.32 | 67.20 | 69.05 | 69.05 | 218,802 |
|
Mar 18, 2026
|
70.77 | 71.13 | 69.55 | 70.17 | 70.17 | 145,297 |
|
Mar 17, 2026
|
68.91 | 70.10 | 68.71 | 69.64 | 69.64 | 85,498 |
|
Mar 16, 2026
|
69.21 | 70.08 | 68.57 | 69.71 | 69.71 | 233,984 |
|
Mar 13, 2026
|
67.79 | 69.62 | 67.50 | 68.22 | 68.22 | 38,526 |
|
Mar 12, 2026
|
70.12 | 70.26 | 67.82 | 68.68 | 68.68 | 147,288 |
|
Mar 11, 2026
|
70.17 | 71.00 | 69.37 | 70.61 | 70.61 | 123,422 |
|
Mar 10, 2026
|
69.52 | 70.81 | 68.76 | 70.50 | 70.50 | 198,144 |
|
Mar 9, 2026
|
65.04 | 67.72 | 64.63 | 67.64 | 67.64 | 469,827 |
|
Mar 6, 2026
|
69.92 | 69.94 | 67.05 | 68.30 | 68.30 | 246,186 |
|
Mar 5, 2026
|
70.23 | 70.76 | 69.42 | 69.62 | 69.62 | 166,539 |
|
Mar 4, 2026
|
67.94 | 72.28 | 67.82 | 69.76 | 69.76 | 434,721 |
|
Mar 3, 2026
|
69.74 | 69.82 | 67.51 | 68.52 | 68.52 | 413,065 |
|
Mar 2, 2026
|
69.86 | 71.40 | 69.83 | 70.86 | 70.86 | 319,441 |
|
Feb 27, 2026
|
72.55 | 72.63 | 70.85 | 71.92 | 71.92 | 556,576 |
|
Feb 26, 2026
|
75.05 | 75.38 | 71.28 | 72.40 | 72.40 | 257,178 |
|
Feb 25, 2026
|
74.05 | 75.35 | 73.97 | 74.70 | 74.70 | 907,079 |
|
Feb 24, 2026
|
73.03 | 74.12 | 72.57 | 73.79 | 73.79 | 760,762 |
|
Feb 23, 2026
|
72.32 | 73.38 | 71.90 | 72.36 | 72.36 | 219,303 |
|
Feb 20, 2026
|
72.37 | 73.33 | 71.51 | 72.90 | 72.90 | 221,591 |
|
Feb 19, 2026
|
72.87 | 72.97 | 71.24 | 72.03 | 72.03 | 187,502 |
|
Feb 18, 2026
|
71.90 | 73.34 | 71.59 | 73.34 | 73.34 | 338,071 |
|
Feb 17, 2026
|
71.20 | 71.88 | 69.91 | 71.57 | 71.57 | 245,856 |
|
Feb 16, 2026
|
71.98 | 72.28 | 71.20 | 71.52 | 71.52 | 75,076 |
|
Feb 13, 2026
|
71.68 | 72.53 | 70.66 | 71.96 | 71.96 | 324,230 |
|
Feb 12, 2026
|
73.56 | 74.08 | 71.14 | 71.26 | 71.26 | 230,285 |
|
Feb 11, 2026
|
71.16 | 73.36 | 70.66 | 72.36 | 72.36 | 177,261 |
|
Feb 10, 2026
|
71.50 | 71.80 | 70.30 | 71.11 | 71.11 | 353,113 |
|
Feb 9, 2026
|
70.48 | 71.48 | 69.38 | 71.45 | 71.45 | 229,490 |
|
Feb 6, 2026
|
67.33 | 70.30 | 67.03 | 70.30 | 70.30 | 823,779 |
|
Feb 5, 2026
|
67.97 | 68.40 | 65.91 | 67.55 | 67.55 | 793,372 |
|
Feb 4, 2026
|
70.65 | 70.67 | 67.16 | 67.34 | 67.34 | 607,244 |
|
Feb 3, 2026
|
73.35 | 73.52 | 70.06 | 71.11 | 71.11 | 416,395 |
|
Feb 2, 2026
|
69.90 | 72.99 | 69.45 | 72.79 | 72.79 | 553,413 |
|
Jan 30, 2026
|
72.44 | 73.81 | 72.09 | 72.64 | 72.64 | 256,928 |
|
Jan 29, 2026
|
74.64 | 74.84 | 71.35 | 72.45 | 72.45 | 328,791 |
|
Jan 28, 2026
|
74.48 | 75.00 | 73.06 | 73.39 | 73.39 | 139,138 |
|
Jan 27, 2026
|
71.42 | 72.45 | 71.11 | 72.45 | 72.45 | 260,069 |
|
Jan 26, 2026
|
70.65 | 70.76 | 69.98 | 70.50 | 70.50 | 351,427 |
|
Jan 23, 2026
|
70.84 | 71.34 | 70.17 | 70.83 | 70.83 | 389,078 |
|
Jan 22, 2026
|
71.74 | 72.40 | 70.92 | 71.47 | 71.47 | 253,345 |
|
Jan 21, 2026
|
69.56 | 71.34 | 68.82 | 71.05 | 71.05 | 432,072 |
|
Jan 20, 2026
|
68.82 | 69.97 | 68.13 | 69.76 | 69.76 | 515,217 |
|
Jan 19, 2026
|
69.63 | 69.63 | 68.48 | 68.91 | 68.91 | 141,170 |
|
Jan 16, 2026
|
70.14 | 71.00 | 69.78 | 70.27 | 70.27 | 352,819 |
|
Jan 15, 2026
|
68.59 | 70.67 | 68.59 | 70.37 | 70.37 | 399,383 |
|
Jan 14, 2026
|
68.27 | 68.32 | 67.10 | 67.49 | 67.49 | 1,047,950 |
|
Jan 13, 2026
|
67.87 | 68.64 | 67.79 | 68.64 | 68.64 | 297,217 |
|
Jan 12, 2026
|
66.99 | 67.89 | 66.57 | 67.74 | 67.74 | 464,508 |
|
Jan 9, 2026
|
65.45 | 67.39 | 65.41 | 67.22 | 67.22 | 283,810 |
|
Jan 8, 2026
|
66.41 | 66.70 | 64.91 | 64.91 | 64.91 | 383,757 |
|
Jan 7, 2026
|
67.02 | 67.15 | 66.38 | 66.83 | 66.83 | 243,856 |
|
Jan 6, 2026
|
65.97 | 67.39 | 65.56 | 67.16 | 67.16 | 249,445 |
|
Jan 5, 2026
|
64.75 | 66.52 | 64.74 | 66.16 | 66.16 | 294,752 |
|
Jan 2, 2026
|
62.67 | 64.87 | 62.55 | 64.20 | 64.20 | 171,463 |
|
Dec 31, 2025
|
62.16 | 62.31 | 61.94 | 62.29 | 62.29 | 13,803 |
|
Dec 30, 2025
|
62.31 | 62.84 | 62.30 | 62.71 | 62.71 | 69,395 |
|
Dec 29, 2025
|
62.41 | 62.58 | 61.76 | 62.23 | 62.23 | 81,502 |
|
Dec 24, 2025
|
62.00 | 62.19 | 61.90 | 62.14 | 62.14 | 54,166 |
|
Dec 23, 2025
|
61.63 | 61.93 | 61.25 | 61.89 | 61.89 | 142,232 |
|
Dec 22, 2025
|
61.56 | 62.77 | 61.34 | 61.56 | 61.56 | 94,553 |
|
Dec 19, 2025
|
59.95 | 61.19 | 59.65 | 60.95 | 60.95 | 180,073 |
|
Dec 18, 2025
|
58.71 | 60.30 | 58.71 | 59.80 | 59.80 | 123,930 |
|
Dec 17, 2025
|
60.37 | 60.72 | 58.17 | 58.17 | 58.17 | 276,146 |
|
Dec 16, 2025
|
59.86 | 60.75 | 59.66 | 59.95 | 59.95 | 202,315 |
|
Dec 15, 2025
|
60.96 | 61.56 | 60.46 | 61.03 | 61.03 | 258,033 |
|
Dec 12, 2025
|
63.36 | 63.40 | 60.89 | 61.03 | 61.03 | 199,978 |
|
Dec 11, 2025
|
63.10 | 63.66 | 62.06 | 62.53 | 62.53 | 215,845 |
|
Dec 10, 2025
|
63.18 | 63.38 | 62.78 | 63.10 | 63.10 | 65,523 |
|
Dec 9, 2025
|
63.33 | 63.37 | 62.54 | 63.06 | 63.06 | 126,826 |
|
Dec 8, 2025
|
62.82 | 63.45 | 62.65 | 62.71 | 62.71 | 103,156 |
|
Dec 5, 2025
|
62.25 | 63.15 | 62.00 | 62.48 | 62.48 | 75,340 |
|
Dec 4, 2025
|
62.37 | 62.47 | 61.73 | 62.00 | 62.00 | 105,821 |
|
Dec 3, 2025
|
61.89 | 62.00 | 60.97 | 61.87 | 61.87 | 172,326 |
|
Dec 2, 2025
|
60.37 | 61.72 | 60.25 | 60.81 | 60.81 | 79,525 |
|
Dec 1, 2025
|
59.72 | 60.45 | 59.42 | 60.38 | 60.38 | 218,672 |
|
Nov 28, 2025
|
59.78 | 60.15 | 59.20 | 60.02 | 60.02 | 76,583 |
|
Nov 27, 2025
|
59.52 | 59.54 | 59.22 | 59.39 | 59.39 | 53,160 |
|
Nov 26, 2025
|
58.28 | 59.58 | 58.00 | 59.58 | 59.58 | 151,830 |
|
Nov 25, 2025
|
57.64 | 57.72 | 55.86 | 56.96 | 56.96 | 201,094 |
|
Nov 24, 2025
|
55.97 | 57.72 | 55.49 | 57.62 | 57.62 | 456,626 |
|
Nov 21, 2025
|
54.90 | 55.47 | 53.62 | 54.87 | 54.87 | 471,453 |
|
Nov 20, 2025
|
59.60 | 60.08 | 57.83 | 57.83 | 57.83 | 259,589 |
|
Nov 19, 2025
|
56.87 | 58.60 | 56.72 | 57.77 | 57.77 | 316,200 |
|
Nov 18, 2025
|
57.62 | 58.07 | 56.30 | 57.18 | 57.18 | 213,421 |
|
Nov 17, 2025
|
59.62 | 62.63 | 58.44 | 58.87 | 58.87 | 120,080 |
|
Nov 14, 2025
|
58.46 | 59.74 | 57.20 | 59.56 | 59.56 | 400,931 |
|
Nov 13, 2025
|
60.89 | 61.07 | 59.11 | 59.44 | 59.44 | 139,242 |
|
Nov 12, 2025
|
60.47 | 61.18 | 60.38 | 61.05 | 61.05 | 192,404 |
|
Nov 11, 2025
|
60.80 | 60.98 | 59.71 | 59.95 | 59.95 | 116,166 |
|
Nov 10, 2025
|
60.74 | 61.18 | 60.41 | 60.59 | 60.59 | 205,858 |
|
Nov 7, 2025
|
60.38 | 60.47 | 57.80 | 58.03 | 58.03 | 172,038 |
|
Nov 6, 2025
|
61.10 | 61.85 | 59.75 | 59.95 | 59.95 | 167,102 |
|
Nov 5, 2025
|
59.52 | 61.40 | 59.23 | 61.30 | 61.30 | 213,750 |
|
Nov 4, 2025
|
61.39 | 61.64 | 60.64 | 61.21 | 61.21 | 205,031 |
|
Nov 3, 2025
|
62.20 | 62.91 | 62.04 | 62.37 | 62.37 | 183,138 |
