Warsaw - Delayed Quote
PLN
11 bit studios S.A. (11B.WA)
117.00
-2.10
(-1.76%)
At close: October 30 at 5:02:06 PM GMT+1
Currency in PLN
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
|
119.10 | 119.50 | 117.00 | 117.00 | 117.00 | 5,196 |
|
Oct 29, 2026
|
119.20 | 120.50 | 119.00 | 119.10 | 119.10 | 2,442 |
|
Oct 28, 2026
|
119.10 | 119.90 | 119.00 | 119.10 | 119.10 | 3,558 |
|
Oct 27, 2026
|
119.10 | 119.50 | 119.00 | 119.40 | 119.40 | 2,242 |
|
Oct 26, 2026
|
120.00 | 120.00 | 119.00 | 119.10 | 119.10 | 2,364 |
|
Oct 23, 2026
|
119.00 | 120.50 | 119.00 | 119.20 | 119.20 | 6,438 |
|
Oct 22, 2026
|
120.30 | 120.30 | 119.00 | 119.00 | 119.00 | 3,721 |
|
Oct 21, 2026
|
119.80 | 120.40 | 119.50 | 120.00 | 120.00 | 2,711 |
|
Oct 20, 2026
|
119.70 | 119.90 | 119.00 | 119.40 | 119.40 | 5,329 |
|
Oct 19, 2026
|
120.00 | 121.00 | 119.00 | 119.20 | 119.20 | 4,159 |
|
Oct 16, 2026
|
120.10 | 121.70 | 120.00 | 120.20 | 120.20 | 4,298 |
|
Oct 15, 2026
|
120.00 | 122.60 | 117.00 | 120.20 | 120.20 | 9,352 |
|
Oct 14, 2026
|
121.80 | 122.00 | 119.80 | 120.00 | 120.00 | 2,442 |
|
Oct 13, 2026
|
121.80 | 122.40 | 120.30 | 120.80 | 120.80 | 5,327 |
|
Oct 12, 2026
|
123.70 | 123.90 | 121.00 | 121.80 | 121.80 | 4,134 |
|
Oct 9, 2026
|
119.00 | 124.70 | 119.00 | 122.30 | 122.30 | 13,338 |
|
Oct 8, 2026
|
120.90 | 120.90 | 119.00 | 119.00 | 119.00 | 1,866 |
|
Oct 7, 2026
|
120.50 | 122.00 | 119.00 | 120.10 | 120.10 | 4,600 |
|
Oct 6, 2026
|
120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
|
Oct 5, 2026
|
120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
|
Oct 2, 2026
|
119.00 | 120.90 | 118.60 | 120.00 | 120.00 | 2,842 |
|
Oct 1, 2026
|
119.00 | 121.40 | 117.40 | 119.30 | 119.30 | 6,240 |
|
Sep 30, 2026
|
118.00 | 120.60 | 117.30 | 118.00 | 118.00 | 3,984 |
|
Sep 29, 2026
|
119.00 | 120.00 | 117.20 | 118.30 | 118.30 | 5,780 |
|
Sep 28, 2026
|
119.50 | 119.50 | 117.20 | 118.00 | 118.00 | 4,971 |
|
Sep 25, 2026
|
119.10 | 119.90 | 118.10 | 118.90 | 118.90 | 4,290 |
|
Sep 24, 2026
|
117.40 | 119.90 | 117.00 | 118.00 | 118.00 | 8,339 |
|
Sep 23, 2026
|
121.70 | 122.70 | 116.50 | 117.40 | 117.40 | 19,228 |
|
Sep 22, 2026
|
123.00 | 123.70 | 121.70 | 121.70 | 121.70 | 8,206 |
|
Sep 21, 2026
|
123.10 | 125.90 | 122.90 | 123.50 | 123.50 | 9,593 |
|
Sep 18, 2026
|
128.20 | 129.00 | 121.60 | 121.60 | 121.60 | 18,747 |
|
Sep 17, 2026
|
127.50 | 128.50 | 126.90 | 127.40 | 127.40 | 5,198 |
|
Sep 16, 2026
|
129.10 | 129.30 | 127.50 | 127.50 | 127.50 | 3,920 |
|
Sep 15, 2026
|
128.00 | 129.40 | 127.50 | 129.10 | 129.10 | 3,122 |
|
Sep 14, 2026
|
129.30 | 129.70 | 127.60 | 128.00 | 128.00 | 4,574 |
|
Sep 11, 2026
|
129.60 | 130.20 | 128.20 | 129.30 | 129.30 | 5,461 |
|
Sep 10, 2026
|
130.10 | 131.30 | 129.60 | 129.70 | 129.70 | 3,331 |
|
Sep 9, 2026
|
130.80 | 131.80 | 130.10 | 130.90 | 130.90 | 1,839 |
|
Sep 8, 2026
|
129.80 | 132.00 | 129.80 | 130.80 | 130.80 | 4,055 |
|
Sep 7, 2026
|
128.80 | 132.00 | 128.10 | 131.00 | 131.00 | 9,050 |
|
Sep 4, 2026
|
128.00 | 129.00 | 127.10 | 128.80 | 128.80 | 3,919 |
|
Sep 3, 2026
|
128.50 | 130.90 | 126.50 | 128.00 | 128.00 | 10,459 |
|
Sep 2, 2026
|
128.00 | 130.00 | 127.40 | 128.10 | 128.10 | 5,498 |
|
Sep 1, 2026
|
128.70 | 130.00 | 127.40 | 129.40 | 129.40 | 5,216 |
|
Aug 31, 2026
|
130.80 | 132.40 | 128.40 | 128.60 | 128.60 | 10,039 |
|
Aug 28, 2026
|
132.90 | 132.90 | 130.20 | 130.20 | 130.20 | 5,796 |
|
Aug 27, 2026
|
133.00 | 134.70 | 130.00 | 130.90 | 130.90 | 12,750 |
|
Aug 26, 2026
|
131.00 | 132.90 | 131.00 | 132.00 | 132.00 | 4,251 |
|
Aug 25, 2026
|
132.00 | 132.70 | 130.90 | 132.00 | 132.00 | 4,615 |
|
Aug 24, 2026
|
133.70 | 134.30 | 132.00 | 132.00 | 132.00 | 5,431 |
|
Aug 21, 2026
|
133.10 | 134.70 | 131.90 | 133.00 | 133.00 | 5,891 |
|
Aug 20, 2026
|
132.30 | 133.50 | 131.80 | 131.80 | 131.80 | 6,607 |
|
Aug 19, 2026
|
135.50 | 139.00 | 132.00 | 132.30 | 132.30 | 12,756 |
|
Aug 18, 2026
|
135.60 | 136.30 | 133.00 | 133.80 | 133.80 | 7,568 |
|
Aug 17, 2026
|
135.00 | 138.00 | 134.10 | 135.60 | 135.60 | 7,348 |
|
Aug 14, 2026
|
134.70 | 139.00 | 134.30 | 135.00 | 135.00 | 8,679 |
|
Aug 13, 2026
|
137.00 | 138.20 | 134.30 | 134.70 | 134.70 | 5,999 |
|
Aug 12, 2026
|
135.70 | 136.90 | 134.20 | 136.90 | 136.90 | 6,243 |
|
Aug 11, 2026
|
134.70 | 136.70 | 133.70 | 136.60 | 136.60 | 7,240 |
|
Aug 10, 2026
|
135.00 | 136.80 | 133.60 | 134.00 | 134.00 | 4,142 |
|
Aug 7, 2026
|
135.00 | 136.80 | 134.10 | 135.00 | 135.00 | 5,073 |
|
Aug 6, 2026
|
135.50 | 136.90 | 133.80 | 135.00 | 135.00 | 6,181 |
|
Aug 5, 2026
|
136.80 | 136.80 | 132.50 | 134.00 | 134.00 | 5,685 |
|
Aug 4, 2026
|
137.00 | 137.10 | 134.40 | 135.00 | 135.00 | 4,081 |
|
Aug 3, 2026
|
133.00 | 136.80 | 132.70 | 135.00 | 135.00 | 7,659 |
|
Jul 31, 2026
|
134.00 | 134.00 | 131.20 | 132.00 | 132.00 | 5,842 |
|
Jul 30, 2026
|
133.00 | 134.10 | 132.50 | 133.80 | 133.80 | 4,335 |
|
Jul 29, 2026
|
132.90 | 134.00 | 131.60 | 132.50 | 132.50 | 7,391 |
|
Jul 28, 2026
|
131.60 | 132.50 | 131.20 | 132.00 | 132.00 | 2,550 |
|
Jul 27, 2026
|
132.00 | 132.70 | 131.00 | 132.00 | 132.00 | 2,817 |
|
Jul 24, 2026
|
132.40 | 132.40 | 130.40 | 131.00 | 131.00 | 2,446 |
|
Jul 23, 2026
|
131.60 | 132.90 | 131.00 | 131.00 | 131.00 | 3,177 |
|
Jul 22, 2026
|
133.00 | 133.00 | 131.40 | 131.60 | 131.60 | 4,040 |
|
Jul 21, 2026
|
131.70 | 132.80 | 130.70 | 132.00 | 132.00 | 4,012 |
|
Jul 20, 2026
|
131.50 | 133.00 | 131.10 | 131.50 | 131.50 | 4,102 |
|
Jul 17, 2026
|
134.00 | 134.00 | 131.40 | 132.00 | 132.00 | 4,451 |
|
Jul 16, 2026
|
132.20 | 134.20 | 132.10 | 133.00 | 133.00 | 4,230 |
|
Jul 15, 2026
|
132.10 | 134.30 | 131.40 | 133.00 | 133.00 | 6,842 |
|
Jul 14, 2026
|
131.90 | 134.00 | 131.00 | 132.00 | 132.00 | 7,162 |
|
Jul 13, 2026
|
133.10 | 134.50 | 131.60 | 132.50 | 132.50 | 5,466 |
|
Jul 10, 2026
|
132.60 | 134.30 | 132.40 | 133.00 | 133.00 | 6,013 |
|
Jul 9, 2026
|
132.00 | 133.50 | 131.20 | 132.00 | 132.00 | 5,165 |
|
Jul 8, 2026
|
133.40 | 133.50 | 130.50 | 131.90 | 131.90 | 10,708 |
|
Jul 7, 2026
|
132.00 | 134.00 | 131.20 | 132.00 | 132.00 | 8,208 |
|
Jul 6, 2026
|
132.00 | 134.10 | 131.40 | 132.10 | 132.10 | 5,269 |
|
Jul 3, 2026
|
133.80 | 133.90 | 131.80 | 132.00 | 132.00 | 4,592 |
|
Jul 2, 2026
|
132.00 | 134.90 | 132.00 | 132.50 | 132.50 | 5,624 |
|
Jul 1, 2026
|
132.10 | 134.40 | 131.10 | 132.00 | 132.00 | 15,645 |
|
Jun 30, 2026
|
135.20 | 137.30 | 132.40 | 133.00 | 133.00 | 9,196 |
|
Jun 29, 2026
|
137.40 | 137.50 | 131.50 | 135.90 | 135.90 | 4,366 |
|
Jun 26, 2026
|
136.90 | 137.60 | 134.40 | 136.00 | 136.00 | 8,136 |
|
Jun 25, 2026
|
138.90 | 138.90 | 135.70 | 136.90 | 136.90 | 5,730 |
|
Jun 24, 2026
|
139.80 | 140.80 | 136.10 | 137.80 | 137.80 | 6,211 |
|
Jun 23, 2026
|
139.30 | 141.20 | 139.00 | 139.80 | 139.80 | 8,650 |
|
Jun 22, 2026
|
136.00 | 145.10 | 136.00 | 139.40 | 139.40 | 16,132 |
|
Jun 19, 2026
|
138.00 | 138.80 | 135.00 | 135.00 | 135.00 | 8,545 |
|
Jun 18, 2026
|
143.90 | 143.90 | 134.20 | 136.20 | 136.20 | 9,412 |
|
Jun 17, 2026
|
140.90 | 140.90 | 138.90 | 138.90 | 138.90 | 3,540 |
|
Jun 16, 2026
|
138.10 | 141.80 | 137.50 | 138.90 | 138.90 | 6,562 |
|
Jun 15, 2026
|
140.60 | 143.50 | 137.50 | 138.00 | 138.00 | 9,904 |
|
Jun 12, 2026
|
141.10 | 143.90 | 140.00 | 140.80 | 140.80 | 7,129 |
|
Jun 11, 2026
|
143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 8,316 |
|
Jun 10, 2026
|
145.00 | 145.00 | 140.10 | 141.80 | 141.80 | 6,592 |
|
Jun 9, 2026
|
147.00 | 148.60 | 144.20 | 145.00 | 145.00 | 4,272 |
|
Jun 8, 2026
|
152.00 | 152.40 | 145.80 | 147.10 | 147.10 | 6,763 |
|
Jun 5, 2026
|
148.70 | 153.70 | 147.00 | 152.80 | 152.80 | 7,143 |
|
Jun 3, 2026
|
148.60 | 149.60 | 145.10 | 148.40 | 148.40 | 5,979 |
|
Jun 2, 2026
|
149.90 | 151.90 | 148.00 | 148.50 | 148.50 | 2,950 |
|
Jun 1, 2026
|
149.00 | 151.00 | 147.40 | 149.90 | 149.90 | 2,631 |
|
May 29, 2026
|
149.00 | 153.00 | 147.70 | 149.00 | 149.00 | 3,887 |
|
May 28, 2026
|
148.00 | 151.00 | 146.00 | 148.40 | 148.40 | 6,925 |
|
May 27, 2026
|
152.00 | 154.00 | 148.70 | 149.40 | 149.40 | 7,682 |
|
May 26, 2026
|
156.10 | 156.50 | 152.40 | 153.00 | 153.00 | 2,515 |
|
May 25, 2026
|
155.50 | 157.80 | 154.70 | 156.00 | 156.00 | 3,401 |
|
May 22, 2026
|
151.00 | 156.00 | 151.00 | 155.00 | 155.00 | 4,723 |
|
May 21, 2026
|
158.00 | 158.80 | 150.10 | 150.20 | 150.20 | 5,868 |
|
May 20, 2026
|
154.60 | 156.00 | 151.20 | 154.50 | 154.50 | 5,205 |
|
May 19, 2026
|
149.60 | 158.90 | 149.10 | 153.60 | 153.60 | 15,668 |
|
May 18, 2026
|
144.70 | 149.40 | 142.60 | 148.00 | 148.00 | 10,967 |
|
May 15, 2026
|
147.00 | 148.20 | 144.20 | 144.50 | 144.50 | 6,128 |
|
May 14, 2026
|
146.50 | 148.70 | 144.80 | 146.50 | 146.50 | 6,903 |
|
May 13, 2026
|
150.00 | 150.00 | 146.40 | 146.70 | 146.70 | 6,405 |
|
May 12, 2026
|
153.90 | 153.90 | 146.30 | 149.00 | 149.00 | 8,870 |
|
May 11, 2026
|
153.00 | 155.60 | 153.00 | 153.90 | 153.90 | 4,256 |
|
May 8, 2026
|
158.00 | 158.70 | 153.30 | 153.70 | 153.70 | 6,136 |
|
May 7, 2026
|
161.50 | 161.50 | 156.40 | 158.00 | 158.00 | 2,989 |
|
May 6, 2026
|
156.00 | 161.90 | 155.80 | 158.90 | 158.90 | 5,997 |
|
May 5, 2026
|
155.50 | 159.90 | 155.00 | 156.00 | 156.00 | 9,550 |
|
May 4, 2026
|
160.30 | 164.90 | 154.20 | 157.30 | 157.30 | 11,543 |
|
Apr 30, 2026
|
162.00 | 162.70 | 158.00 | 159.90 | 159.90 | 3,866 |
|
Apr 29, 2026
|
159.00 | 162.80 | 157.10 | 159.70 | 159.70 | 8,963 |
|
Apr 28, 2026
|
164.00 | 164.80 | 157.10 | 159.30 | 159.30 | 14,730 |
|
Apr 27, 2026
|
166.50 | 169.50 | 162.20 | 164.00 | 164.00 | 14,707 |
|
Apr 24, 2026
|
171.80 | 174.40 | 166.50 | 166.50 | 166.50 | 16,635 |
|
Apr 23, 2026
|
178.80 | 178.80 | 170.00 | 171.00 | 171.00 | 20,141 |
|
Apr 22, 2026
|
170.00 | 178.10 | 165.30 | 176.00 | 176.00 | 38,772 |
|
Apr 21, 2026
|
146.40 | 172.00 | 141.30 | 172.00 | 172.00 | 62,827 |
|
Apr 20, 2026
|
148.90 | 149.50 | 145.90 | 146.80 | 146.80 | 10,661 |
|
Apr 17, 2026
|
148.40 | 149.00 | 146.30 | 147.10 | 147.10 | 12,431 |
|
Apr 16, 2026
|
138.00 | 150.00 | 136.60 | 147.80 | 147.80 | 30,657 |
|
Apr 15, 2026
|
135.50 | 138.00 | 135.30 | 138.00 | 138.00 | 13,683 |
|
Apr 14, 2026
|
134.50 | 137.00 | 133.90 | 136.00 | 136.00 | 4,857 |
|
Apr 13, 2026
|
136.80 | 137.80 | 134.40 | 134.50 | 134.50 | 2,563 |
|
Apr 10, 2026
|
135.10 | 138.70 | 135.00 | 136.50 | 136.50 | 5,349 |
|
Apr 9, 2026
|
137.00 | 137.40 | 133.40 | 134.30 | 134.30 | 5,182 |
|
Apr 8, 2026
|
133.20 | 138.40 | 133.20 | 137.00 | 137.00 | 11,123 |
|
Apr 7, 2026
|
130.20 | 137.80 | 130.20 | 133.00 | 133.00 | 14,005 |
|
Apr 2, 2026
|
133.00 | 133.00 | 130.20 | 131.70 | 131.70 | 5,349 |
|
Apr 1, 2026
|
132.00 | 134.40 | 130.90 | 134.40 | 134.40 | 5,554 |
|
Mar 31, 2026
|
132.00 | 133.30 | 130.40 | 131.00 | 131.00 | 4,751 |
|
Mar 30, 2026
|
129.90 | 132.20 | 127.20 | 129.70 | 129.70 | 6,497 |
|
Mar 27, 2026
|
133.60 | 133.70 | 129.00 | 130.00 | 130.00 | 8,302 |
|
Mar 26, 2026
|
134.30 | 134.60 | 132.50 | 133.10 | 133.10 | 3,215 |
|
Mar 25, 2026
|
135.40 | 136.30 | 133.30 | 133.40 | 133.40 | 5,240 |
|
Mar 24, 2026
|
137.60 | 137.60 | 133.00 | 133.30 | 133.30 | 3,364 |
|
Mar 23, 2026
|
135.00 | 137.60 | 131.60 | 135.20 | 135.20 | 8,097 |
|
Mar 20, 2026
|
134.40 | 137.30 | 133.50 | 135.10 | 135.10 | 23,614 |
|
Mar 19, 2026
|
135.30 | 137.20 | 131.60 | 136.00 | 136.00 | 16,721 |
|
Mar 18, 2026
|
137.70 | 142.00 | 137.00 | 137.30 | 137.30 | 6,044 |
|
Mar 17, 2026
|
136.70 | 137.80 | 135.40 | 137.70 | 137.70 | 4,543 |
|
Mar 16, 2026
|
135.90 | 138.40 | 134.50 | 137.80 | 137.80 | 5,972 |
|
Mar 13, 2026
|
136.00 | 136.20 | 134.50 | 134.50 | 134.50 | 3,848 |
|
Mar 12, 2026
|
136.50 | 136.70 | 135.00 | 135.30 | 135.30 | 3,262 |
|
Mar 11, 2026
|
139.90 | 139.90 | 135.00 | 135.60 | 135.60 | 4,715 |
|
Mar 10, 2026
|
138.00 | 141.10 | 136.30 | 139.00 | 139.00 | 8,368 |
|
Mar 9, 2026
|
136.20 | 138.20 | 132.90 | 136.00 | 136.00 | 4,957 |
|
Mar 6, 2026
|
138.10 | 140.60 | 136.50 | 137.20 | 137.20 | 6,511 |
|
Mar 5, 2026
|
136.50 | 139.20 | 136.00 | 138.00 | 138.00 | 4,924 |
|
Mar 4, 2026
|
135.00 | 138.20 | 135.00 | 136.50 | 136.50 | 6,361 |
|
Mar 3, 2026
|
139.70 | 139.70 | 135.00 | 135.00 | 135.00 | 9,359 |
|
Mar 2, 2026
|
139.00 | 139.80 | 135.10 | 138.40 | 138.40 | 8,760 |
|
Feb 27, 2026
|
140.00 | 142.00 | 139.30 | 140.00 | 140.00 | 4,155 |
|
Feb 26, 2026
|
140.00 | 142.70 | 138.70 | 140.00 | 140.00 | 4,975 |
|
Feb 25, 2026
|
140.70 | 142.30 | 139.60 | 140.00 | 140.00 | 2,669 |
|
Feb 24, 2026
|
141.50 | 143.30 | 138.60 | 140.60 | 140.60 | 4,411 |
|
Feb 23, 2026
|
141.60 | 143.60 | 141.10 | 141.40 | 141.40 | 1,834 |
|
Feb 20, 2026
|
142.10 | 145.10 | 140.00 | 141.00 | 141.00 | 14,785 |
|
Feb 19, 2026
|
143.90 | 144.00 | 141.10 | 143.00 | 143.00 | 5,066 |
|
Feb 18, 2026
|
143.00 | 144.40 | 141.10 | 143.50 | 143.50 | 4,546 |
|
Feb 17, 2026
|
144.60 | 144.80 | 141.00 | 144.00 | 144.00 | 5,912 |
|
Feb 16, 2026
|
139.50 | 144.30 | 138.40 | 144.00 | 144.00 | 10,716 |
|
Feb 13, 2026
|
138.80 | 138.80 | 135.80 | 138.00 | 138.00 | 6,505 |
|
Feb 12, 2026
|
141.40 | 141.40 | 135.40 | 138.00 | 138.00 | 6,908 |
|
Feb 11, 2026
|
141.00 | 141.50 | 139.80 | 140.00 | 140.00 | 4,101 |
|
Feb 10, 2026
|
139.80 | 142.20 | 139.00 | 141.00 | 141.00 | 7,400 |
|
Feb 9, 2026
|
135.70 | 139.70 | 135.70 | 139.00 | 139.00 | 7,484 |
|
Feb 6, 2026
|
137.90 | 137.90 | 133.10 | 134.00 | 134.00 | 15,980 |
|
Feb 5, 2026
|
141.00 | 141.00 | 137.30 | 137.90 | 137.90 | 9,940 |
|
Feb 4, 2026
|
140.50 | 142.20 | 140.00 | 141.00 | 141.00 | 5,136 |
|
Feb 3, 2026
|
141.00 | 142.70 | 139.20 | 140.00 | 140.00 | 11,038 |
|
Feb 2, 2026
|
144.40 | 144.40 | 140.10 | 141.00 | 141.00 | 14,160 |
|
Jan 30, 2026
|
145.00 | 146.80 | 144.20 | 144.80 | 144.80 | 5,099 |
|
Jan 29, 2026
|
148.00 | 148.50 | 143.50 | 144.20 | 144.20 | 8,553 |
|
Jan 28, 2026
|
145.00 | 148.20 | 144.00 | 148.00 | 148.00 | 6,913 |
|
Jan 27, 2026
|
144.90 | 145.90 | 144.10 | 144.90 | 144.90 | 4,483 |
|
Jan 26, 2026
|
146.40 | 148.80 | 144.60 | 145.00 | 145.00 | 10,073 |
|
Jan 23, 2026
|
152.00 | 153.30 | 146.50 | 146.80 | 146.80 | 6,985 |
|
Jan 22, 2026
|
149.00 | 151.40 | 149.00 | 151.00 | 151.00 | 6,375 |
|
Jan 21, 2026
|
150.50 | 151.90 | 149.00 | 149.00 | 149.00 | 5,579 |
|
Jan 20, 2026
|
154.50 | 154.50 | 150.70 | 152.00 | 152.00 | 4,766 |
|
Jan 19, 2026
|
153.30 | 154.50 | 152.00 | 153.40 | 153.40 | 6,911 |
|
Jan 16, 2026
|
153.40 | 154.80 | 150.90 | 153.30 | 153.30 | 11,928 |
|
Jan 15, 2026
|
152.00 | 153.60 | 150.00 | 153.00 | 153.00 | 11,131 |
|
Jan 14, 2026
|
154.00 | 154.00 | 149.40 | 150.20 | 150.20 | 9,551 |
|
Jan 13, 2026
|
148.00 | 155.00 | 147.30 | 152.00 | 152.00 | 23,439 |
|
Jan 12, 2026
|
144.10 | 147.70 | 144.00 | 147.00 | 147.00 | 13,533 |
|
Jan 9, 2026
|
143.00 | 145.60 | 142.10 | 144.00 | 144.00 | 12,158 |
|
Jan 8, 2026
|
147.00 | 148.00 | 142.40 | 142.40 | 142.40 | 9,733 |
|
Jan 7, 2026
|
143.00 | 147.40 | 142.20 | 146.40 | 146.40 | 18,231 |
|
Jan 5, 2026
|
148.00 | 148.40 | 142.80 | 143.30 | 143.30 | 16,523 |
|
Jan 2, 2026
|
145.00 | 149.30 | 144.10 | 148.80 | 148.80 | 11,186 |
|
Dec 30, 2025
|
142.70 | 146.00 | 142.40 | 144.00 | 144.00 | 19,245 |
|
Dec 29, 2025
|
141.00 | 143.00 | 140.00 | 142.50 | 142.50 | 22,316 |
|
Dec 23, 2025
|
142.00 | 143.00 | 138.50 | 141.50 | 141.50 | 34,892 |
|
Dec 22, 2025
|
140.50 | 142.80 | 138.10 | 142.30 | 142.30 | 58,796 |
|
Dec 19, 2025
|
143.00 | 144.50 | 139.80 | 141.50 | 141.50 | 47,158 |
|
Dec 18, 2025
|
149.00 | 149.00 | 142.00 | 143.00 | 143.00 | 28,066 |
|
Dec 17, 2025
|
150.30 | 150.90 | 148.00 | 148.00 | 148.00 | 26,004 |
|
Dec 16, 2025
|
152.50 | 152.70 | 150.00 | 150.30 | 150.30 | 16,736 |
|
Dec 15, 2025
|
155.70 | 155.70 | 152.90 | 152.90 | 152.90 | 24,461 |
|
Dec 12, 2025
|
155.10 | 155.80 | 154.00 | 155.00 | 155.00 | 11,071 |
|
Dec 11, 2025
|
156.20 | 157.00 | 154.70 | 155.10 | 155.10 | 17,493 |
|
Dec 10, 2025
|
161.80 | 161.90 | 155.50 | 155.60 | 155.60 | 8,047 |
|
Dec 9, 2025
|
155.00 | 160.60 | 154.60 | 160.10 | 160.10 | 11,976 |
|
Dec 8, 2025
|
156.00 | 156.90 | 154.10 | 155.00 | 155.00 | 10,733 |
|
Dec 5, 2025
|
160.00 | 163.20 | 153.00 | 156.00 | 156.00 | 22,647 |
|
Dec 4, 2025
|
162.00 | 165.40 | 159.00 | 159.00 | 159.00 | 5,476 |
|
Dec 3, 2025
|
165.50 | 166.60 | 162.00 | 162.00 | 162.00 | 7,548 |
|
Dec 2, 2025
|
168.00 | 169.40 | 165.00 | 165.30 | 165.30 | 9,100 |
|
Dec 1, 2025
|
170.00 | 173.90 | 167.00 | 167.00 | 167.00 | 12,722 |
|
Nov 28, 2025
|
168.00 | 168.60 | 166.00 | 168.10 | 168.10 | 7,662 |
|
Nov 27, 2025
|
156.90 | 168.50 | 156.60 | 166.40 | 166.40 | 22,937 |
|
Nov 26, 2025
|
156.10 | 157.00 | 155.40 | 156.60 | 156.60 | 12,318 |
|
Nov 25, 2025
|
157.00 | 158.00 | 155.40 | 156.00 | 156.00 | 12,957 |
|
Nov 24, 2025
|
157.00 | 159.20 | 156.30 | 157.40 | 157.40 | 7,789 |
|
Nov 21, 2025
|
158.00 | 158.00 | 154.90 | 157.00 | 157.00 | 13,836 |
|
Nov 20, 2025
|
158.70 | 160.40 | 157.50 | 158.00 | 158.00 | 10,246 |
|
Nov 19, 2025
|
159.80 | 161.00 | 158.50 | 158.80 | 158.80 | 4,887 |
|
Nov 18, 2025
|
160.00 | 160.20 | 157.80 | 158.00 | 158.00 | 15,895 |
|
Nov 17, 2025
|
165.80 | 165.80 | 159.70 | 160.20 | 160.20 | 19,230 |
|
Nov 14, 2025
|
167.40 | 168.90 | 164.00 | 165.80 | 165.80 | 14,363 |
|
Nov 13, 2025
|
167.20 | 170.60 | 166.70 | 167.40 | 167.40 | 8,810 |
|
Nov 12, 2025
|
169.00 | 170.80 | 166.40 | 167.20 | 167.20 | 11,047 |
|
Nov 10, 2025
|
171.30 | 173.10 | 168.90 | 168.90 | 168.90 | 6,026 |
|
Nov 7, 2025
|
172.40 | 173.40 | 169.00 | 169.60 | 169.60 | 12,251 |
|
Nov 6, 2025
|
172.20 | 174.60 | 172.00 | 173.00 | 173.00 | 5,186 |
|
Nov 5, 2025
|
172.20 | 174.00 | 171.50 | 172.20 | 172.20 | 5,356 |
|
Nov 4, 2025
|
175.20 | 175.20 | 172.20 | 172.20 | 172.20 | 10,863 |
|
Nov 3, 2025
|
176.90 | 178.70 | 175.00 | 175.20 | 175.20 | 6,151 |
|
Oct 31, 2025
|
179.00 | 179.00 | 176.10 | 176.90 | 176.90 | 4,615 |
|
Oct 30, 2025
|
178.00 | 179.40 | 177.00 | 177.80 | 177.80 | 4,718 |
