Johannesburg - Delayed Quote
ZAc
Sasol Limited (SOL.JO)
28,945.00
+341.00
(+1.19%)
At close: October 30 at 5:10:04 PM GMT+2
Currency in ZAc
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
|
28,620.00 | 29,347.00 | 28,500.00 | 28,945.00 | 28,945.00 | 3,008,106 |
|
Oct 29, 2026
|
29,090.00 | 29,021.00 | 28,006.00 | 28,604.00 | 28,604.00 | 2,403,137 |
|
Oct 28, 2026
|
29,001.00 | 29,600.00 | 28,752.00 | 29,041.00 | 29,041.00 | 2,901,851 |
|
Oct 27, 2026
|
29,100.00 | 29,552.00 | 28,730.00 | 28,730.00 | 28,730.00 | 3,505,024 |
|
Oct 26, 2026
|
29,350.00 | 29,888.00 | 28,968.00 | 29,001.00 | 29,001.00 | 2,678,656 |
|
Oct 23, 2026
|
28,830.00 | 30,056.00 | 28,255.00 | 30,056.00 | 30,056.00 | 3,917,294 |
|
Oct 22, 2026
|
27,100.00 | 28,750.00 | 27,002.00 | 28,508.00 | 28,508.00 | 6,871,600 |
|
Oct 21, 2026
|
26,109.00 | 26,890.00 | 26,156.00 | 26,669.00 | 26,669.00 | 3,361,862 |
|
Oct 20, 2026
|
25,820.00 | 26,557.00 | 25,285.00 | 25,686.00 | 25,686.00 | 2,488,031 |
|
Oct 19, 2026
|
26,595.00 | 26,734.00 | 25,642.00 | 25,962.00 | 25,962.00 | 2,173,044 |
|
Oct 16, 2026
|
26,408.00 | 26,734.00 | 26,074.00 | 26,734.00 | 26,734.00 | 1,752,853 |
|
Oct 15, 2026
|
25,611.00 | 26,824.00 | 25,611.00 | 26,627.00 | 26,627.00 | 2,589,858 |
|
Oct 14, 2026
|
25,905.00 | 26,062.00 | 25,150.00 | 26,062.00 | 26,062.00 | 1,836,659 |
|
Oct 13, 2026
|
24,751.00 | 26,150.00 | 24,760.00 | 25,839.00 | 25,839.00 | 2,209,586 |
|
Oct 12, 2026
|
24,605.00 | 25,516.00 | 24,166.00 | 25,449.00 | 25,449.00 | 2,540,119 |
|
Oct 9, 2026
|
25,065.00 | 25,119.00 | 23,748.00 | 25,048.00 | 25,048.00 | 3,002,079 |
|
Oct 8, 2026
|
24,363.00 | 25,335.00 | 24,251.00 | 25,335.00 | 25,335.00 | 4,109,944 |
|
Oct 7, 2026
|
23,730.00 | 24,635.00 | 23,390.00 | 24,046.00 | 24,046.00 | 2,718,619 |
|
Oct 6, 2026
|
22,900.00 | 23,599.00 | 22,901.00 | 23,599.00 | 23,599.00 | 3,097,887 |
|
Oct 5, 2026
|
23,040.00 | 23,490.00 | 22,915.00 | 23,300.00 | 23,300.00 | 1,886,154 |
|
Oct 2, 2026
|
23,000.00 | 23,191.00 | 22,700.00 | 23,040.00 | 23,040.00 | 2,556,415 |
|
Oct 1, 2026
|
22,547.00 | 23,483.00 | 22,540.00 | 23,151.00 | 23,151.00 | 3,401,894 |
|
Sep 30, 2026
|
22,500.00 | 22,916.00 | 22,460.00 | 22,916.00 | 22,916.00 | 3,386,679 |
|
Sep 29, 2026
|
22,930.00 | 23,104.00 | 22,542.00 | 22,862.00 | 22,862.00 | 2,642,498 |
|
Sep 28, 2026
|
23,400.00 | 23,599.00 | 22,982.00 | 23,024.00 | 23,024.00 | 2,764,940 |
|
Sep 25, 2026
|
23,300.00 | 23,352.00 | 22,790.00 | 23,100.00 | 23,100.00 | 1,865,854 |
|
Sep 23, 2026
|
22,000.00 | 23,369.00 | 21,690.00 | 23,149.00 | 23,149.00 | 4,132,400 |
|
Sep 22, 2026
|
22,320.00 | 23,000.00 | 21,044.00 | 22,100.00 | 22,100.00 | 11,619,729 |
|
Sep 21, 2026
|
21,995.00 | 22,685.00 | 21,750.00 | 22,205.00 | 22,205.00 | 2,432,268 |
|
Sep 18, 2026
|
22,460.00 | 22,633.00 | 22,001.00 | 22,356.00 | 22,356.00 | 6,442,631 |
|
Sep 17, 2026
|
22,929.00 | 23,165.00 | 22,079.00 | 22,909.00 | 22,909.00 | 6,401,468 |
|
Sep 16, 2026
|
23,947.00 | 24,344.00 | 23,326.00 | 23,326.00 | 23,326.00 | 2,147,901 |
|
Sep 15, 2026
|
23,600.00 | 24,200.00 | 23,091.00 | 24,081.00 | 24,081.00 | 2,622,609 |
|
Sep 14, 2026
|
23,973.00 | 24,149.00 | 23,572.00 | 23,916.00 | 23,916.00 | 2,907,046 |
|
Sep 11, 2026
|
23,400.00 | 23,914.00 | 22,950.00 | 23,330.00 | 23,330.00 | 3,127,825 |
|
Sep 10, 2026
|
23,300.00 | 23,865.00 | 22,661.00 | 23,738.00 | 23,738.00 | 4,755,348 |
|
Sep 9, 2026
|
21,796.00 | 23,280.00 | 21,133.00 | 23,275.00 | 23,275.00 | 6,879,073 |
|
Sep 8, 2026
|
20,650.00 | 21,250.00 | 20,532.00 | 21,188.00 | 21,188.00 | 3,803,993 |
|
Sep 7, 2026
|
20,000.00 | 20,596.00 | 19,974.00 | 20,347.00 | 20,347.00 | 3,602,871 |
|
Sep 4, 2026
|
19,720.00 | 19,807.00 | 19,400.00 | 19,700.00 | 19,700.00 | 3,599,653 |
|
Sep 3, 2026
|
19,917.00 | 20,253.00 | 19,619.00 | 20,060.00 | 20,060.00 | 1,896,784 |
|
Sep 2, 2026
|
20,100.00 | 20,453.00 | 19,050.00 | 20,100.00 | 20,100.00 | 4,134,401 |
|
Sep 1, 2026
|
19,650.00 | 19,926.00 | 19,104.00 | 19,440.00 | 19,440.00 | 3,650,001 |
|
Aug 31, 2026
|
19,505.00 | 19,848.00 | 19,211.00 | 19,500.00 | 19,500.00 | 2,813,463 |
|
Aug 28, 2026
|
18,203.00 | 19,066.00 | 18,354.00 | 19,066.00 | 19,066.00 | 1,545,939 |
|
Aug 27, 2026
|
18,100.00 | 18,712.00 | 18,009.00 | 18,100.00 | 18,100.00 | 3,627,183 |
|
Aug 26, 2026
|
18,290.00 | 18,416.00 | 17,945.00 | 18,175.00 | 18,175.00 | 2,437,324 |
|
Aug 25, 2026
|
19,800.00 | 19,829.00 | 18,514.00 | 18,514.00 | 18,514.00 | 2,338,870 |
|
Aug 24, 2026
|
19,700.00 | 20,131.00 | 19,576.00 | 19,780.00 | 19,780.00 | 1,742,789 |
|
Aug 21, 2026
|
19,726.00 | 20,060.00 | 19,515.00 | 20,000.00 | 20,000.00 | 1,948,528 |
|
Aug 20, 2026
|
19,740.00 | 20,090.00 | 19,400.00 | 19,784.00 | 19,784.00 | 2,265,942 |
|
Aug 19, 2026
|
19,200.00 | 19,890.00 | 19,136.00 | 19,819.00 | 19,819.00 | 2,231,643 |
|
Aug 18, 2026
|
18,945.00 | 19,685.00 | 18,945.00 | 19,355.00 | 19,355.00 | 2,920,443 |
|
Aug 17, 2026
|
18,645.00 | 18,938.00 | 18,333.00 | 18,874.00 | 18,874.00 | 1,554,973 |
|
Aug 14, 2026
|
18,217.00 | 18,818.00 | 18,122.00 | 18,643.00 | 18,643.00 | 1,665,865 |
|
Aug 13, 2026
|
18,500.00 | 18,852.00 | 18,044.00 | 18,217.00 | 18,217.00 | 1,586,964 |
|
Aug 12, 2026
|
19,074.00 | 19,106.00 | 18,556.00 | 18,615.00 | 18,615.00 | 2,017,543 |
|
Aug 11, 2026
|
18,700.00 | 19,544.00 | 18,656.00 | 18,882.00 | 18,882.00 | 3,318,675 |
|
Aug 7, 2026
|
18,500.00 | 18,513.00 | 17,905.00 | 17,977.00 | 17,977.00 | 1,696,909 |
|
Aug 6, 2026
|
18,205.00 | 18,346.00 | 17,966.00 | 18,346.00 | 18,346.00 | 1,418,796 |
|
Aug 5, 2026
|
18,200.00 | 18,450.00 | 17,842.00 | 18,161.00 | 18,161.00 | 3,450,395 |
|
Aug 4, 2026
|
18,750.00 | 19,299.00 | 18,112.00 | 18,331.00 | 18,331.00 | 3,585,962 |
|
Aug 3, 2026
|
18,551.00 | 19,228.00 | 18,403.00 | 18,725.00 | 18,725.00 | 2,862,146 |
|
Jul 31, 2026
|
19,000.00 | 19,532.00 | 18,985.00 | 19,428.00 | 19,428.00 | 2,571,368 |
|
Jul 30, 2026
|
19,540.00 | 19,723.00 | 19,197.00 | 19,355.00 | 19,355.00 | 2,186,860 |
|
Jul 29, 2026
|
18,956.00 | 19,568.00 | 18,870.00 | 19,496.00 | 19,496.00 | 2,021,412 |
|
Jul 28, 2026
|
19,000.00 | 19,100.00 | 18,598.00 | 18,867.00 | 18,867.00 | 2,634,809 |
|
Jul 27, 2026
|
19,000.00 | 19,774.00 | 18,741.00 | 19,406.00 | 19,406.00 | 3,022,658 |
|
Jul 24, 2026
|
20,448.00 | 20,444.00 | 19,751.00 | 20,020.00 | 20,020.00 | 3,042,977 |
|
Jul 23, 2026
|
18,850.00 | 20,731.00 | 18,637.00 | 20,600.00 | 20,600.00 | 5,396,870 |
|
Jul 22, 2026
|
19,151.00 | 19,181.00 | 18,400.00 | 18,625.00 | 18,625.00 | 3,279,062 |
|
Jul 21, 2026
|
19,000.00 | 19,300.00 | 18,467.00 | 18,925.00 | 18,925.00 | 2,645,317 |
|
Jul 20, 2026
|
19,210.00 | 19,434.00 | 18,482.00 | 18,879.00 | 18,879.00 | 3,045,043 |
|
Jul 17, 2026
|
18,171.00 | 19,066.00 | 17,863.00 | 18,821.00 | 18,821.00 | 3,519,266 |
|
Jul 16, 2026
|
17,752.00 | 18,421.00 | 17,502.00 | 18,346.00 | 18,346.00 | 2,796,329 |
|
Jul 15, 2026
|
17,928.00 | 17,920.00 | 17,423.00 | 17,752.00 | 17,752.00 | 1,987,716 |
|
Jul 14, 2026
|
18,175.00 | 18,278.00 | 17,672.00 | 17,704.00 | 17,704.00 | 2,799,084 |
|
Jul 13, 2026
|
17,625.00 | 17,760.00 | 17,102.00 | 17,599.00 | 17,599.00 | 3,185,071 |
|
Jul 10, 2026
|
16,950.00 | 17,157.00 | 16,500.00 | 17,015.00 | 17,015.00 | 2,504,670 |
|
Jul 9, 2026
|
17,100.00 | 17,399.00 | 16,779.00 | 17,000.00 | 17,000.00 | 3,602,585 |
|
Jul 8, 2026
|
17,000.00 | 17,496.00 | 16,510.00 | 17,032.00 | 17,032.00 | 6,978,466 |
|
Jul 7, 2026
|
16,269.00 | 16,500.00 | 16,015.00 | 16,358.00 | 16,358.00 | 3,548,338 |
|
Jul 6, 2026
|
15,760.00 | 16,100.00 | 15,545.00 | 16,100.00 | 16,100.00 | 2,238,303 |
|
Jul 3, 2026
|
16,000.00 | 16,127.00 | 15,478.00 | 15,816.00 | 15,816.00 | 1,912,485 |
|
Jul 2, 2026
|
15,500.00 | 15,969.00 | 15,382.00 | 15,951.00 | 15,951.00 | 2,532,231 |
|
Jul 1, 2026
|
16,093.00 | 16,076.00 | 15,534.00 | 15,601.00 | 15,601.00 | 3,194,709 |
|
Jun 30, 2026
|
16,100.00 | 16,185.00 | 15,708.00 | 16,166.00 | 16,166.00 | 2,687,092 |
|
Jun 29, 2026
|
16,329.00 | 16,450.00 | 15,900.00 | 16,009.00 | 16,009.00 | 3,699,422 |
|
Jun 26, 2026
|
16,700.00 | 16,793.00 | 15,960.00 | 15,988.00 | 15,988.00 | 4,608,288 |
|
Jun 25, 2026
|
17,500.00 | 17,510.00 | 16,526.00 | 16,702.00 | 16,702.00 | 5,330,648 |
|
Jun 24, 2026
|
18,400.00 | 18,656.00 | 17,300.00 | 17,500.00 | 17,500.00 | 5,157,993 |
|
Jun 23, 2026
|
18,401.00 | 19,134.00 | 18,209.00 | 18,572.00 | 18,572.00 | 3,706,384 |
|
Jun 22, 2026
|
18,399.00 | 18,894.00 | 18,370.00 | 18,602.00 | 18,602.00 | 3,262,644 |
|
Jun 19, 2026
|
18,170.00 | 18,636.00 | 17,111.00 | 18,636.00 | 18,636.00 | 5,993,227 |
|
Jun 18, 2026
|
17,504.00 | 18,106.00 | 17,111.00 | 17,733.00 | 17,733.00 | 10,668,057 |
|
Jun 17, 2026
|
18,000.00 | 18,170.00 | 17,665.00 | 17,990.00 | 17,990.00 | 6,486,365 |
|
Jun 15, 2026
|
19,816.00 | 20,059.00 | 18,489.00 | 18,736.00 | 18,736.00 | 6,721,301 |
|
Jun 12, 2026
|
22,001.00 | 22,176.00 | 20,922.00 | 21,357.00 | 21,357.00 | 4,471,323 |
|
Jun 11, 2026
|
22,635.00 | 22,989.00 | 22,341.00 | 22,834.00 | 22,834.00 | 2,415,245 |
|
Jun 10, 2026
|
22,200.00 | 23,288.00 | 22,200.00 | 22,550.00 | 22,550.00 | 2,928,364 |
|
Jun 9, 2026
|
21,815.00 | 22,732.00 | 21,815.00 | 22,447.00 | 22,447.00 | 3,776,979 |
|
Jun 8, 2026
|
23,000.00 | 23,789.00 | 22,203.00 | 22,374.00 | 22,374.00 | 2,792,164 |
|
Jun 5, 2026
|
21,834.00 | 22,888.00 | 21,805.00 | 22,805.00 | 22,805.00 | 3,920,597 |
|
Jun 4, 2026
|
21,700.00 | 21,900.00 | 21,154.00 | 21,450.00 | 21,450.00 | 1,746,868 |
|
Jun 3, 2026
|
21,740.00 | 22,114.00 | 21,352.00 | 22,114.00 | 22,114.00 | 2,681,540 |
|
Jun 2, 2026
|
20,840.00 | 21,367.00 | 20,481.00 | 21,322.00 | 21,322.00 | 2,635,361 |
|
Jun 1, 2026
|
20,393.00 | 21,217.00 | 20,202.00 | 21,017.00 | 21,017.00 | 2,244,633 |
|
May 29, 2026
|
20,400.00 | 20,550.00 | 19,944.00 | 20,135.00 | 20,135.00 | 5,644,762 |
|
May 28, 2026
|
21,100.00 | 21,351.00 | 20,451.00 | 20,675.00 | 20,675.00 | 2,774,746 |
|
May 27, 2026
|
21,860.00 | 21,944.00 | 20,569.00 | 20,764.00 | 20,764.00 | 4,002,109 |
|
May 26, 2026
|
21,236.00 | 22,297.00 | 21,203.00 | 22,260.00 | 22,260.00 | 3,069,865 |
|
May 25, 2026
|
20,950.00 | 21,788.00 | 20,800.00 | 21,030.00 | 21,030.00 | 2,977,085 |
|
May 22, 2026
|
22,150.00 | 22,484.00 | 21,710.00 | 21,934.00 | 21,934.00 | 1,815,011 |
|
May 21, 2026
|
21,900.00 | 22,551.00 | 21,625.00 | 22,390.00 | 22,390.00 | 3,005,464 |
|
May 20, 2026
|
22,151.00 | 22,558.00 | 21,780.00 | 21,957.00 | 21,957.00 | 2,678,018 |
|
May 19, 2026
|
21,895.00 | 22,831.00 | 21,806.00 | 22,335.00 | 22,335.00 | 2,244,696 |
|
May 18, 2026
|
22,903.00 | 22,928.00 | 21,658.00 | 22,081.00 | 22,081.00 | 2,355,973 |
|
May 15, 2026
|
21,800.00 | 22,685.00 | 21,800.00 | 22,472.00 | 22,472.00 | 2,588,230 |
|
May 14, 2026
|
21,840.00 | 22,097.00 | 21,300.00 | 21,623.00 | 21,623.00 | 1,829,739 |
|
May 13, 2026
|
21,999.00 | 22,392.00 | 21,775.00 | 21,936.00 | 21,936.00 | 1,672,476 |
|
May 12, 2026
|
21,610.00 | 22,369.00 | 21,555.00 | 22,063.00 | 22,063.00 | 2,325,968 |
|
May 11, 2026
|
21,611.00 | 22,000.00 | 21,195.00 | 21,515.00 | 21,515.00 | 3,097,797 |
|
May 8, 2026
|
21,000.00 | 21,385.00 | 20,702.00 | 21,298.00 | 21,298.00 | 2,890,478 |
|
May 7, 2026
|
21,771.00 | 21,835.00 | 20,117.00 | 20,685.00 | 20,685.00 | 6,796,410 |
|
May 6, 2026
|
23,030.00 | 23,490.00 | 21,452.00 | 22,065.00 | 22,065.00 | 9,686,124 |
|
May 5, 2026
|
23,200.00 | 24,200.00 | 22,828.00 | 23,894.00 | 23,894.00 | 3,581,736 |
|
May 4, 2026
|
22,800.00 | 23,500.00 | 22,754.00 | 23,233.00 | 23,233.00 | 2,220,552 |
|
Apr 30, 2026
|
23,363.00 | 23,728.00 | 22,767.00 | 23,000.00 | 23,000.00 | 4,894,281 |
|
Apr 29, 2026
|
21,750.00 | 22,888.00 | 21,750.00 | 22,800.00 | 22,800.00 | 4,532,045 |
|
Apr 28, 2026
|
21,500.00 | 22,117.00 | 21,292.00 | 21,750.00 | 21,750.00 | 4,082,428 |
|
Apr 24, 2026
|
21,290.00 | 21,995.00 | 21,300.00 | 21,453.00 | 21,453.00 | 2,688,903 |
|
Apr 23, 2026
|
22,050.00 | 22,500.00 | 20,950.00 | 21,060.00 | 21,060.00 | 3,459,299 |
|
Apr 22, 2026
|
20,791.00 | 21,777.00 | 20,711.00 | 21,760.00 | 21,760.00 | 3,667,277 |
|
Apr 21, 2026
|
20,481.00 | 20,594.00 | 20,009.00 | 20,594.00 | 20,594.00 | 1,919,293 |
|
Apr 20, 2026
|
20,300.00 | 20,812.00 | 19,800.00 | 20,580.00 | 20,580.00 | 3,456,101 |
|
Apr 17, 2026
|
21,179.00 | 21,432.00 | 19,131.00 | 19,346.00 | 19,346.00 | 6,597,217 |
|
Apr 16, 2026
|
21,050.00 | 21,500.00 | 20,813.00 | 21,472.00 | 21,472.00 | 1,965,511 |
|
Apr 15, 2026
|
20,782.00 | 21,471.00 | 20,705.00 | 21,450.00 | 21,450.00 | 3,268,451 |
|
Apr 14, 2026
|
21,150.00 | 21,499.00 | 20,855.00 | 21,039.00 | 21,039.00 | 3,951,482 |
|
Apr 13, 2026
|
21,520.00 | 22,000.00 | 21,389.00 | 21,463.00 | 21,463.00 | 5,908,231 |
|
Apr 10, 2026
|
19,976.00 | 20,640.00 | 19,656.00 | 20,640.00 | 20,640.00 | 3,837,927 |
|
Apr 9, 2026
|
20,300.00 | 20,790.00 | 20,026.00 | 20,240.00 | 20,240.00 | 6,564,125 |
|
Apr 8, 2026
|
18,000.00 | 20,000.00 | 17,800.00 | 19,903.00 | 19,903.00 | 10,602,786 |
|
Apr 7, 2026
|
21,340.00 | 22,690.00 | 21,283.00 | 22,690.00 | 22,690.00 | 7,049,126 |
|
Apr 2, 2026
|
21,400.00 | 21,663.00 | 20,702.00 | 20,808.00 | 20,808.00 | 6,100,768 |
|
Apr 1, 2026
|
21,777.00 | 22,000.00 | 19,939.00 | 20,423.00 | 20,423.00 | 11,262,710 |
|
Mar 31, 2026
|
22,473.00 | 22,695.00 | 22,090.00 | 22,537.00 | 22,537.00 | 4,121,317 |
|
Mar 30, 2026
|
22,011.00 | 22,923.00 | 22,019.00 | 22,473.00 | 22,473.00 | 3,599,896 |
|
Mar 27, 2026
|
21,750.00 | 22,250.00 | 21,508.00 | 21,777.00 | 21,777.00 | 4,240,807 |
|
Mar 26, 2026
|
21,700.00 | 22,050.00 | 21,400.00 | 21,950.00 | 21,950.00 | 6,424,099 |
|
Mar 25, 2026
|
20,715.00 | 21,547.00 | 20,101.00 | 21,547.00 | 21,547.00 | 6,482,470 |
|
Mar 24, 2026
|
20,700.00 | 21,804.00 | 20,000.00 | 21,663.00 | 21,663.00 | 6,103,141 |
|
Mar 23, 2026
|
21,548.00 | 22,030.00 | 18,401.00 | 20,845.00 | 20,845.00 | 10,333,275 |
|
Mar 20, 2026
|
21,000.00 | 21,450.00 | 20,600.00 | 21,250.00 | 21,250.00 | 9,694,019 |
|
Mar 19, 2026
|
20,815.00 | 21,600.00 | 20,593.00 | 21,442.00 | 21,442.00 | 13,426,892 |
|
Mar 18, 2026
|
20,350.00 | 21,231.00 | 19,355.00 | 20,309.00 | 20,309.00 | 7,934,504 |
|
Mar 17, 2026
|
19,800.00 | 20,569.00 | 19,631.00 | 20,569.00 | 20,569.00 | 8,060,197 |
|
Mar 16, 2026
|
19,500.00 | 20,073.00 | 19,001.00 | 19,520.00 | 19,520.00 | 11,490,634 |
|
Mar 13, 2026
|
17,500.00 | 19,438.00 | 17,448.00 | 19,200.00 | 19,200.00 | 11,833,668 |
|
Mar 12, 2026
|
16,661.00 | 17,256.00 | 15,960.00 | 17,200.00 | 17,200.00 | 7,534,291 |
|
Mar 11, 2026
|
15,300.00 | 16,245.00 | 15,100.00 | 16,245.00 | 16,245.00 | 5,502,756 |
|
Mar 10, 2026
|
15,300.00 | 16,181.00 | 15,001.00 | 15,526.00 | 15,526.00 | 7,285,661 |
|
Mar 9, 2026
|
17,244.00 | 17,248.00 | 15,401.00 | 15,824.00 | 15,824.00 | 13,431,003 |
|
Mar 6, 2026
|
14,600.00 | 15,750.00 | 14,404.00 | 15,103.00 | 15,103.00 | 7,977,118 |
|
Mar 5, 2026
|
14,300.00 | 14,575.00 | 13,700.00 | 14,469.00 | 14,469.00 | 4,484,310 |
|
Mar 4, 2026
|
14,725.00 | 14,829.00 | 13,500.00 | 13,881.00 | 13,881.00 | 6,550,776 |
|
Mar 3, 2026
|
14,850.00 | 15,547.00 | 14,446.00 | 14,600.00 | 14,600.00 | 6,347,648 |
|
Mar 2, 2026
|
15,841.00 | 16,355.00 | 14,446.00 | 14,446.00 | 14,446.00 | 13,987,772 |
|
Feb 27, 2026
|
12,700.00 | 14,723.00 | 12,718.00 | 14,531.00 | 14,531.00 | 8,410,342 |
|
Feb 26, 2026
|
13,689.00 | 13,680.00 | 12,516.00 | 12,520.00 | 12,520.00 | 5,051,962 |
|
Feb 25, 2026
|
14,114.00 | 14,226.00 | 13,679.00 | 13,679.00 | 13,679.00 | 3,363,775 |
|
Feb 24, 2026
|
14,000.00 | 14,469.00 | 13,744.00 | 14,268.00 | 14,268.00 | 2,485,227 |
|
Feb 23, 2026
|
14,502.00 | 14,600.00 | 13,601.00 | 14,110.00 | 14,110.00 | 4,174,143 |
|
Feb 20, 2026
|
14,365.00 | 14,922.00 | 13,978.00 | 14,100.00 | 14,100.00 | 4,394,240 |
|
Feb 19, 2026
|
12,940.00 | 14,570.00 | 12,940.00 | 14,242.00 | 14,242.00 | 7,042,163 |
|
Feb 18, 2026
|
12,202.00 | 12,890.00 | 12,151.00 | 12,838.00 | 12,838.00 | 3,345,612 |
|
Feb 17, 2026
|
12,111.00 | 12,643.00 | 12,113.00 | 12,301.00 | 12,301.00 | 2,297,899 |
|
Feb 16, 2026
|
12,400.00 | 12,558.00 | 11,904.00 | 12,245.00 | 12,245.00 | 2,165,280 |
|
Feb 13, 2026
|
12,150.00 | 12,555.00 | 12,051.00 | 12,400.00 | 12,400.00 | 4,035,100 |
|
Feb 12, 2026
|
11,760.00 | 12,890.00 | 11,663.00 | 12,631.00 | 12,631.00 | 8,142,295 |
|
Feb 11, 2026
|
11,055.00 | 11,882.00 | 11,017.00 | 11,795.00 | 11,795.00 | 4,388,359 |
|
Feb 10, 2026
|
10,862.00 | 11,274.00 | 10,766.00 | 11,183.00 | 11,183.00 | 2,340,360 |
|
Feb 9, 2026
|
11,450.00 | 11,469.00 | 10,852.00 | 11,061.00 | 11,061.00 | 3,430,449 |
|
Feb 6, 2026
|
10,857.00 | 11,590.00 | 10,811.00 | 11,373.00 | 11,373.00 | 4,806,177 |
|
Feb 5, 2026
|
11,100.00 | 11,507.00 | 10,773.00 | 11,035.00 | 11,035.00 | 6,198,123 |
|
Feb 4, 2026
|
11,049.00 | 11,635.00 | 10,911.00 | 11,475.00 | 11,475.00 | 4,211,208 |
|
Feb 3, 2026
|
10,991.00 | 11,287.00 | 10,636.00 | 10,828.00 | 10,828.00 | 3,388,247 |
|
Feb 2, 2026
|
10,600.00 | 11,400.00 | 10,359.00 | 10,985.00 | 10,985.00 | 2,710,182 |
|
Jan 30, 2026
|
11,220.00 | 11,457.00 | 11,009.00 | 11,427.00 | 11,427.00 | 2,955,864 |
|
Jan 29, 2026
|
11,738.00 | 11,951.00 | 11,511.00 | 11,747.00 | 11,747.00 | 4,157,366 |
|
Jan 28, 2026
|
11,595.00 | 11,691.00 | 11,214.00 | 11,672.00 | 11,672.00 | 3,123,610 |
|
Jan 27, 2026
|
11,378.00 | 11,549.00 | 10,995.00 | 11,399.00 | 11,399.00 | 2,466,559 |
|
Jan 26, 2026
|
11,780.00 | 11,900.00 | 11,307.00 | 11,400.00 | 11,400.00 | 3,748,530 |
|
Jan 23, 2026
|
11,350.00 | 11,857.00 | 10,853.00 | 11,703.00 | 11,703.00 | 4,737,483 |
|
Jan 22, 2026
|
10,399.00 | 11,446.00 | 10,220.00 | 11,446.00 | 11,446.00 | 5,908,240 |
|
Jan 21, 2026
|
10,200.00 | 10,450.00 | 9,917.00 | 10,025.00 | 10,025.00 | 3,322,845 |
|
Jan 20, 2026
|
9,903.00 | 10,202.00 | 9,424.00 | 10,176.00 | 10,176.00 | 3,931,773 |
|
Jan 19, 2026
|
10,300.00 | 10,301.00 | 9,775.00 | 9,878.00 | 9,878.00 | 3,113,341 |
|
Jan 16, 2026
|
11,550.00 | 11,541.00 | 10,177.00 | 10,191.00 | 10,191.00 | 5,201,530 |
|
Jan 15, 2026
|
11,900.00 | 11,971.00 | 11,501.00 | 11,558.00 | 11,558.00 | 2,947,026 |
|
Jan 14, 2026
|
11,600.00 | 12,198.00 | 11,500.00 | 12,198.00 | 12,198.00 | 3,261,643 |
|
Jan 13, 2026
|
11,205.00 | 11,635.00 | 10,953.00 | 11,548.00 | 11,548.00 | 4,103,415 |
|
Jan 12, 2026
|
11,200.00 | 11,414.00 | 10,975.00 | 11,040.00 | 11,040.00 | 2,603,882 |
|
Jan 9, 2026
|
10,450.00 | 11,118.00 | 10,450.00 | 11,118.00 | 11,118.00 | 2,464,792 |
|
Jan 8, 2026
|
10,410.00 | 10,433.00 | 10,084.00 | 10,238.00 | 10,238.00 | 1,906,626 |
|
Jan 7, 2026
|
10,700.00 | 10,792.00 | 10,278.00 | 10,414.00 | 10,414.00 | 2,846,276 |
|
Jan 6, 2026
|
10,710.00 | 10,866.00 | 10,577.00 | 10,865.00 | 10,865.00 | 2,314,059 |
|
Jan 5, 2026
|
10,725.00 | 10,870.00 | 10,561.00 | 10,710.00 | 10,710.00 | 2,755,315 |
|
Jan 2, 2026
|
10,650.00 | 10,733.00 | 10,455.00 | 10,476.00 | 10,476.00 | 980,800 |
|
Dec 31, 2025
|
10,500.00 | 10,667.00 | 10,500.00 | 10,620.00 | 10,620.00 | 903,648 |
|
Dec 30, 2025
|
10,649.00 | 10,700.00 | 10,438.00 | 10,579.00 | 10,579.00 | 1,630,039 |
|
Dec 29, 2025
|
10,500.00 | 10,661.00 | 10,438.00 | 10,569.00 | 10,569.00 | 1,101,355 |
|
Dec 24, 2025
|
10,539.00 | 10,641.00 | 10,421.00 | 10,522.00 | 10,522.00 | 640,547 |
|
Dec 23, 2025
|
10,105.00 | 10,529.00 | 10,105.00 | 10,466.00 | 10,466.00 | 1,845,336 |
|
Dec 22, 2025
|
10,350.00 | 10,479.00 | 10,065.00 | 10,116.00 | 10,116.00 | 1,874,938 |
|
Dec 19, 2025
|
10,310.00 | 10,367.00 | 10,091.00 | 10,319.00 | 10,319.00 | 5,348,257 |
|
Dec 18, 2025
|
10,398.00 | 10,568.00 | 10,348.00 | 10,380.00 | 10,380.00 | 5,390,574 |
|
Dec 17, 2025
|
10,320.00 | 10,418.00 | 10,017.00 | 10,362.00 | 10,362.00 | 2,391,726 |
|
Dec 15, 2025
|
10,410.00 | 10,564.00 | 10,207.00 | 10,270.00 | 10,270.00 | 1,223,810 |
|
Dec 12, 2025
|
10,750.00 | 10,752.00 | 10,463.00 | 10,544.00 | 10,544.00 | 1,288,501 |
|
Dec 11, 2025
|
10,312.00 | 10,684.00 | 10,421.00 | 10,626.00 | 10,626.00 | 2,376,371 |
|
Dec 10, 2025
|
10,333.00 | 10,597.00 | 10,391.00 | 10,495.00 | 10,495.00 | 839,055 |
|
Dec 9, 2025
|
10,366.00 | 10,455.00 | 10,250.00 | 10,455.00 | 10,455.00 | 1,736,152 |
|
Dec 8, 2025
|
10,250.00 | 10,521.00 | 10,181.00 | 10,383.00 | 10,383.00 | 2,234,560 |
|
Dec 5, 2025
|
10,466.00 | 10,547.00 | 10,132.00 | 10,173.00 | 10,173.00 | 2,697,548 |
|
Dec 4, 2025
|
10,822.00 | 10,945.00 | 10,409.00 | 10,409.00 | 10,409.00 | 3,145,882 |
|
Dec 3, 2025
|
10,843.00 | 11,094.00 | 10,750.00 | 10,945.00 | 10,945.00 | 1,641,579 |
|
Dec 2, 2025
|
11,015.00 | 11,086.00 | 10,745.00 | 10,782.00 | 10,782.00 | 1,996,398 |
|
Dec 1, 2025
|
11,205.00 | 11,406.00 | 11,037.00 | 11,184.00 | 11,184.00 | 1,688,904 |
|
Nov 28, 2025
|
11,340.00 | 11,500.00 | 11,005.00 | 11,130.00 | 11,130.00 | 2,232,686 |
|
Nov 27, 2025
|
11,195.00 | 11,398.00 | 11,101.00 | 11,343.00 | 11,343.00 | 2,337,252 |
|
Nov 26, 2025
|
11,000.00 | 11,224.00 | 10,849.00 | 11,126.00 | 11,126.00 | 1,621,089 |
|
Nov 25, 2025
|
11,467.00 | 11,477.00 | 10,974.00 | 10,974.00 | 10,974.00 | 2,327,722 |
|
Nov 24, 2025
|
11,999.00 | 11,961.00 | 11,274.00 | 11,373.00 | 11,373.00 | 3,359,975 |
|
Nov 21, 2025
|
11,985.00 | 11,951.00 | 11,620.00 | 11,781.00 | 11,781.00 | 2,255,243 |
|
Nov 20, 2025
|
12,626.00 | 12,850.00 | 12,075.00 | 12,180.00 | 12,180.00 | 2,861,005 |
|
Nov 19, 2025
|
12,500.00 | 12,892.00 | 12,500.00 | 12,628.00 | 12,628.00 | 2,180,813 |
|
Nov 18, 2025
|
12,300.00 | 12,744.00 | 12,000.00 | 12,500.00 | 12,500.00 | 3,219,969 |
|
Nov 17, 2025
|
11,800.00 | 12,582.00 | 11,803.00 | 12,582.00 | 12,582.00 | 2,829,631 |
|
Nov 14, 2025
|
11,799.00 | 12,000.00 | 11,598.00 | 12,000.00 | 12,000.00 | 2,634,999 |
|
Nov 13, 2025
|
11,749.00 | 11,840.00 | 11,511.00 | 11,800.00 | 11,800.00 | 3,297,184 |
|
Nov 12, 2025
|
11,661.00 | 11,900.00 | 11,584.00 | 11,890.00 | 11,890.00 | 2,375,925 |
|
Nov 11, 2025
|
11,400.00 | 11,644.00 | 11,405.00 | 11,640.00 | 11,640.00 | 2,401,718 |
|
Nov 10, 2025
|
11,460.00 | 11,674.00 | 11,395.00 | 11,480.00 | 11,480.00 | 3,731,364 |
|
Nov 7, 2025
|
10,934.00 | 11,400.00 | 10,767.00 | 11,193.00 | 11,193.00 | 2,958,948 |
|
Nov 6, 2025
|
10,875.00 | 11,002.00 | 10,627.00 | 11,002.00 | 11,002.00 | 3,725,854 |
|
Nov 5, 2025
|
10,700.00 | 10,948.00 | 10,600.00 | 10,832.00 | 10,832.00 | 1,983,554 |
|
Nov 4, 2025
|
10,930.00 | 10,912.00 | 10,663.00 | 10,755.00 | 10,755.00 | 3,687,359 |
|
Nov 3, 2025
|
10,805.00 | 11,082.00 | 10,870.00 | 10,986.00 | 10,986.00 | 2,960,560 |
|
Oct 31, 2025
|
10,540.00 | 10,830.00 | 10,540.00 | 10,770.00 | 10,770.00 | 1,681,679 |
|
Oct 30, 2025
|
10,700.00 | 10,839.00 | 10,484.00 | 10,550.00 | 10,550.00 | 3,581,678 |
