Saudi - Delayed Quote
SAR
Al Masane Al Kobra Mining Company (1322.SR)
58.75
-1.85
(-3.05%)
At close: 3:18:14 PM GMT+3
Currency in SAR
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 1, 2026
|
60.95 | 60.95 | 58.50 | 58.75 | 58.75 | 116,176 |
|
Oct 29, 2026
|
63.75 | 65.10 | 60.60 | 60.60 | 60.60 | 508,588 |
|
Oct 28, 2026
|
61.15 | 65.45 | 61.00 | 63.75 | 63.75 | 419,068 |
|
Oct 27, 2026
|
61.00 | 62.35 | 60.30 | 60.90 | 60.90 | 267,171 |
|
Oct 26, 2026
|
56.85 | 61.25 | 56.50 | 60.50 | 60.50 | 435,829 |
|
Oct 25, 2026
|
56.00 | 57.40 | 55.50 | 56.95 | 56.95 | 226,928 |
|
Oct 22, 2026
|
57.70 | 59.45 | 56.70 | 56.70 | 56.70 | 439,941 |
|
Oct 21, 2026
|
58.00 | 58.65 | 57.30 | 57.95 | 57.95 | 268,405 |
|
Oct 20, 2026
|
60.05 | 60.05 | 57.80 | 57.85 | 57.85 | 265,405 |
|
Oct 19, 2026
|
61.50 | 61.80 | 60.00 | 60.25 | 60.25 | 179,398 |
|
Oct 18, 2026
|
61.00 | 62.50 | 60.60 | 61.30 | 61.30 | 325,249 |
|
Oct 15, 2026
|
64.05 | 64.05 | 60.15 | 60.90 | 60.90 | 314,559 |
|
Oct 14, 2026
|
67.00 | 67.25 | 63.50 | 64.05 | 64.05 | 444,940 |
|
Oct 13, 2026
|
67.80 | 68.25 | 67.25 | 67.25 | 67.25 | 100,578 |
|
Oct 12, 2026
|
68.00 | 68.50 | 67.45 | 67.80 | 67.80 | 149,880 |
|
Oct 11, 2026
|
68.00 | 69.10 | 67.20 | 67.55 | 67.55 | 147,653 |
|
Oct 8, 2026
|
68.80 | 68.80 | 67.05 | 68.25 | 68.25 | 235,278 |
|
Oct 7, 2026
|
70.35 | 71.15 | 68.05 | 68.50 | 68.50 | 214,623 |
|
Oct 6, 2026
|
69.30 | 70.70 | 68.70 | 70.40 | 70.40 | 286,235 |
|
Oct 5, 2026
|
70.70 | 71.40 | 69.70 | 69.70 | 69.70 | 257,283 |
|
Oct 4, 2026
|
70.60 | 72.30 | 70.50 | 70.65 | 70.65 | 101,804 |
|
Oct 1, 2026
|
70.95 | 71.60 | 70.20 | 70.50 | 70.50 | 278,459 |
|
Sep 30, 2026
|
70.75 | 71.75 | 70.75 | 70.80 | 70.80 | 331,118 |
|
Sep 29, 2026
|
73.25 | 73.25 | 70.35 | 70.70 | 70.70 | 248,600 |
|
Sep 28, 2026
|
74.20 | 74.35 | 73.25 | 73.40 | 73.40 | 261,738 |
|
Sep 27, 2026
|
74.85 | 75.80 | 74.25 | 74.30 | 74.30 | 194,771 |
|
Sep 24, 2026
|
76.00 | 76.50 | 74.70 | 74.70 | 74.70 | 305,128 |
|
Sep 22, 2026
|
77.65 | 77.80 | 76.50 | 76.90 | 76.90 | 122,714 |
|
Sep 21, 2026
|
79.00 | 80.20 | 77.65 | 77.85 | 77.85 | 327,818 |
|
Sep 20, 2026
|
79.10 | 79.10 | 77.65 | 79.00 | 79.00 | 86,772 |
|
Sep 17, 2026
|
79.40 | 79.80 | 78.30 | 78.55 | 78.55 | 279,363 |
|
Sep 16, 2026
|
81.95 | 81.95 | 78.95 | 79.25 | 79.25 | 229,959 |
|
Sep 15, 2026
|
80.00 | 81.00 | 79.05 | 79.70 | 79.70 | 214,096 |
|
Sep 14, 2026
|
82.20 | 82.20 | 79.35 | 80.45 | 80.45 | 235,067 |
|
Sep 13, 2026
|
83.00 | 83.25 | 81.60 | 82.20 | 82.20 | 124,922 |
|
Sep 10, 2026
|
84.00 | 86.10 | 83.90 | 83.90 | 83.90 | 415,362 |
|
Sep 9, 2026
|
83.20 | 86.00 | 83.15 | 84.05 | 84.05 | 494,311 |
|
Sep 8, 2026
|
83.00 | 83.60 | 82.40 | 83.20 | 83.20 | 203,134 |
|
Sep 7, 2026
|
83.35 | 83.35 | 82.30 | 82.80 | 82.80 | 150,495 |
|
Sep 6, 2026
|
82.20 | 84.15 | 82.20 | 83.70 | 83.70 | 378,417 |
|
Sep 3, 2026
|
82.20 | 84.15 | 82.20 | 83.70 | 83.70 | 378,417 |
|
Sep 2, 2026
|
83.50 | 83.50 | 80.70 | 81.40 | 81.40 | 307,774 |
|
Sep 1, 2026
|
83.00 | 84.65 | 83.00 | 84.05 | 84.05 | 282,800 |
|
Aug 31, 2026
|
85.50 | 86.00 | 82.90 | 82.90 | 82.90 | 289,029 |
|
Aug 30, 2026
|
87.00 | 87.00 | 84.30 | 85.05 | 85.05 | 212,460 |
|
Aug 27, 2026
|
87.40 | 88.70 | 87.40 | 88.00 | 88.00 | 144,690 |
|
Aug 26, 2026
|
88.00 | 89.00 | 86.90 | 88.40 | 88.40 | 241,155 |
|
Aug 25, 2026
|
88.45 | 89.40 | 88.05 | 88.20 | 88.20 | 328,551 |
|
Aug 24, 2026
|
89.00 | 89.00 | 87.00 | 88.45 | 88.45 | 316,627 |
|
Aug 23, 2026
|
86.60 | 89.90 | 86.50 | 88.50 | 88.50 | 432,732 |
|
Aug 20, 2026
|
82.90 | 85.80 | 82.50 | 85.15 | 85.15 | 564,071 |
|
Aug 19, 2026
|
83.50 | 83.50 | 80.30 | 80.30 | 80.30 | 231,291 |
|
Aug 18, 2026
|
83.50 | 84.75 | 82.60 | 83.95 | 83.95 | 388,415 |
|
Aug 17, 2026
|
87.20 | 88.05 | 83.00 | 83.50 | 83.50 | 254,670 |
|
Aug 16, 2026
|
86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
|
Aug 13, 2026
|
90.90 | 90.90 | 85.20 | 86.70 | 86.70 | 438,453 |
|
Aug 12, 2026
|
84.10 | 87.30 | 84.00 | 86.35 | 86.35 | 433,686 |
|
Aug 11, 2026
|
82.00 | 84.60 | 82.00 | 84.45 | 84.45 | 473,769 |
|
Aug 10, 2026
|
80.35 | 82.50 | 79.55 | 82.00 | 82.00 | 301,876 |
|
Aug 9, 2026
|
79.20 | 81.85 | 79.20 | 81.00 | 81.00 | 329,592 |
|
Aug 6, 2026
|
75.60 | 78.75 | 75.05 | 78.30 | 78.30 | 558,561 |
|
Aug 5, 2026
|
74.40 | 75.70 | 74.20 | 75.00 | 75.00 | 243,779 |
|
Aug 4, 2026
|
74.05 | 75.15 | 73.10 | 73.70 | 73.70 | 196,691 |
|
Aug 3, 2026
|
75.00 | 75.00 | 72.90 | 74.05 | 74.05 | 341,141 |
|
Aug 2, 2026
|
72.70 | 75.95 | 72.70 | 75.00 | 75.00 | 233,670 |
|
Jul 30, 2026
|
72.50 | 74.55 | 71.60 | 73.40 | 73.40 | 395,003 |
|
Jul 29, 2026
|
72.00 | 73.15 | 70.85 | 73.10 | 73.10 | 579,490 |
|
Jul 28, 2026
|
72.30 | 74.90 | 72.30 | 73.35 | 73.35 | 338,240 |
|
Jul 27, 2026
|
74.10 | 74.65 | 72.30 | 72.30 | 72.30 | 469,094 |
|
Jul 26, 2026
|
71.00 | 74.50 | 70.50 | 74.05 | 74.05 | 457,271 |
|
Jul 23, 2026
|
72.50 | 72.50 | 70.40 | 71.00 | 71.00 | 169,765 |
|
Jul 22, 2026
|
70.70 | 72.65 | 70.70 | 72.50 | 72.50 | 319,913 |
|
Jul 21, 2026
|
70.30 | 73.00 | 70.00 | 70.70 | 70.70 | 403,454 |
|
Jul 20, 2026
|
71.90 | 72.60 | 69.30 | 70.20 | 70.20 | 346,416 |
|
Jul 19, 2026
|
68.00 | 72.65 | 67.65 | 71.35 | 71.35 | 347,922 |
|
Jul 16, 2026
|
68.50 | 68.70 | 67.75 | 68.00 | 68.00 | 153,997 |
|
Jul 15, 2026
|
67.15 | 68.85 | 67.15 | 68.65 | 68.65 | 123,992 |
|
Jul 14, 2026
|
67.95 | 68.00 | 67.00 | 67.65 | 67.65 | 154,210 |
|
Jul 13, 2026
|
69.40 | 69.40 | 68.15 | 68.20 | 68.20 | 121,292 |
|
Jul 12, 2026
|
68.45 | 69.80 | 68.35 | 69.35 | 69.35 | 62,807 |
|
Jul 9, 2026
|
68.70 | 68.70 | 67.60 | 68.00 | 68.00 | 144,701 |
|
Jul 8, 2026
|
68.50 | 69.20 | 68.40 | 68.90 | 68.90 | 136,338 |
|
Jul 7, 2026
|
69.40 | 69.40 | 68.30 | 69.20 | 69.20 | 215,880 |
|
Jul 6, 2026
|
70.20 | 70.75 | 69.40 | 69.50 | 69.50 | 283,889 |
|
Jul 5, 2026
|
70.35 | 71.10 | 69.90 | 70.20 | 70.20 | 92,802 |
|
Jul 2, 2026
|
70.75 | 71.50 | 69.85 | 69.95 | 69.95 | 222,603 |
|
Jul 1, 2026
|
71.20 | 72.10 | 70.60 | 70.75 | 70.75 | 291,473 |
|
Jun 30, 2026
|
71.90 | 72.00 | 70.75 | 71.20 | 71.20 | 293,157 |
|
Jun 29, 2026
|
72.70 | 72.70 | 71.10 | 71.90 | 71.90 | 207,133 |
|
Jun 28, 2026
|
71.95 | 73.30 | 71.95 | 72.70 | 72.70 | 67,185 |
|
Jun 25, 2026
|
72.95 | 73.15 | 71.75 | 71.95 | 71.95 | 185,229 |
|
Jun 24, 2026
|
74.00 | 74.00 | 72.90 | 72.95 | 72.95 | 188,310 |
|
Jun 23, 2026
|
75.50 | 75.50 | 73.15 | 74.00 | 74.00 | 307,378 |
|
Jun 22, 2026
|
75.50 | 76.25 | 75.25 | 76.00 | 76.00 | 246,832 |
|
Jun 21, 2026
|
76.35 | 76.35 | 75.05 | 75.50 | 75.50 | 153,792 |
|
Jun 18, 2026
|
77.00 | 77.30 | 76.20 | 76.35 | 76.35 | 693,961 |
|
Jun 17, 2026
|
76.95 | 78.00 | 76.45 | 78.00 | 78.00 | 208,955 |
|
Jun 16, 2026
|
76.15 | 78.90 | 76.15 | 77.15 | 77.15 | 790,219 |
|
Jun 15, 2026
|
75.40 | 76.70 | 74.75 | 76.00 | 76.00 | 5,181,950 |
|
Jun 14, 2026
|
74.60 | 76.00 | 74.05 | 74.50 | 74.50 | 602,375 |
|
Jun 11, 2026
|
70.70 | 74.20 | 70.70 | 73.65 | 73.65 | 656,190 |
|
Jun 10, 2026
|
72.95 | 73.45 | 70.65 | 71.00 | 71.00 | 1,091,334 |
|
Jun 9, 2026
|
73.65 | 74.55 | 73.30 | 73.80 | 73.80 | 339,907 |
|
Jun 8, 2026
|
74.20 | 74.90 | 72.95 | 73.65 | 73.65 | 429,858 |
|
Jun 7, 2026
|
75.45 | 75.60 | 73.30 | 75.40 | 75.40 | 511,907 |
|
Jun 4, 2026
|
77.35 | 78.15 | 76.10 | 76.95 | 76.95 | 460,538 |
|
Jun 3, 2026
|
79.30 | 79.60 | 76.50 | 77.35 | 77.35 | 620,795 |
|
Jun 2, 2026
|
77.70 | 78.70 | 76.50 | 78.70 | 78.70 | 485,800 |
|
Jun 1, 2026
|
75.30 | 77.90 | 75.30 | 77.45 | 77.45 | 501,252 |
|
May 31, 2026
|
75.00 | 75.90 | 73.90 | 75.20 | 75.20 | 277,767 |
|
May 21, 2026
|
75.25 | 75.25 | 73.60 | 73.60 | 73.60 | 285,571 |
|
May 20, 2026
|
77.15 | 78.10 | 74.60 | 74.65 | 74.65 | 515,640 |
|
May 19, 2026
|
76.60 | 77.05 | 75.85 | 77.00 | 77.00 | 289,106 |
|
May 18, 2026
|
78.20 | 78.50 | 76.50 | 76.70 | 76.70 | 327,149 |
|
May 17, 2026
|
80.00 | 80.00 | 78.15 | 78.60 | 78.60 | 154,991 |
|
May 14, 2026
|
80.05 | 80.50 | 77.75 | 80.50 | 80.50 | 388,620 |
|
May 13, 2026
|
81.00 | 82.65 | 79.20 | 80.25 | 80.25 | 604,943 |
|
May 12, 2026
|
80.30 | 80.95 | 79.50 | 80.75 | 80.75 | 257,826 |
|
May 11, 2026
|
79.30 | 80.90 | 78.50 | 80.25 | 80.25 | 340,950 |
|
May 10, 2026
|
80.25 | 80.35 | 78.25 | 79.30 | 79.30 | 255,757 |
|
May 7, 2026
|
79.80 | 80.70 | 77.55 | 80.25 | 80.25 | 396,018 |
|
May 6, 2026
|
76.00 | 80.80 | 76.00 | 78.80 | 78.80 | 718,187 |
|
May 5, 2026
|
76.95 | 77.00 | 75.50 | 76.00 | 76.00 | 236,381 |
|
May 4, 2026
|
80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
|
May 3, 2026
|
81.80 | 81.80 | 80.20 | 80.75 | 80.75 | 173,627 |
|
Apr 30, 2026
|
82.00 | 82.60 | 81.35 | 81.40 | 81.40 | 509,368 |
|
Apr 29, 2026
|
85.10 | 85.15 | 81.05 | 81.80 | 81.80 | 1,224,557 |
|
Apr 28, 2026
|
86.50 | 87.20 | 85.25 | 85.65 | 85.65 | 400,616 |
|
Apr 27, 2026
|
84.85 | 86.80 | 84.00 | 86.40 | 86.40 | 427,377 |
|
Apr 26, 2026
|
85.75 | 85.75 | 84.00 | 84.85 | 84.85 | 120,473 |
|
Apr 23, 2026
|
85.90 | 87.25 | 85.55 | 85.75 | 85.75 | 257,771 |
|
Apr 22, 2026
|
86.80 | 86.90 | 85.90 | 86.00 | 86.00 | 282,593 |
|
Apr 21, 2026
|
87.10 | 87.45 | 86.40 | 86.90 | 86.90 | 151,937 |
|
Apr 20, 2026
|
86.10 | 87.40 | 85.60 | 87.10 | 87.10 | 238,246 |
|
Apr 19, 2026
|
89.10 | 89.25 | 87.45 | 87.70 | 87.70 | 198,781 |
|
Apr 16, 2026
|
92.00 | 92.00 | 89.00 | 89.10 | 89.10 | 409,428 |
|
Apr 15, 2026
|
90.50 | 92.90 | 90.50 | 92.50 | 92.50 | 383,566 |
|
Apr 14, 2026
|
90.65 | 91.60 | 90.05 | 90.30 | 90.30 | 350,776 |
|
Apr 13, 2026
|
88.35 | 90.95 | 87.95 | 90.50 | 90.50 | 420,690 |
|
Apr 12, 2026
|
89.45 | 89.45 | 88.00 | 88.70 | 88.70 | 88,376 |
|
Apr 9, 2026
|
88.10 | 90.00 | 87.55 | 89.45 | 89.45 | 285,628 |
|
Apr 8, 2026
|
89.45 | 91.70 | 88.70 | 90.00 | 90.00 | 759,795 |
|
Apr 7, 2026
|
86.50 | 87.80 | 85.30 | 86.40 | 86.40 | 306,539 |
|
Apr 6, 2026
|
83.30 | 88.00 | 83.30 | 86.50 | 86.50 | 535,736 |
|
Apr 5, 2026
|
84.80 | 84.85 | 82.80 | 83.30 | 83.30 | 157,253 |
|
Apr 2, 2026
|
86.30 | 86.50 | 84.55 | 84.80 | 84.80 | 221,978 |
|
Apr 1, 2026
|
87.50 | 89.50 | 86.50 | 87.10 | 87.10 | 561,036 |
|
Mar 31, 2026
|
86.30 | 87.75 | 86.00 | 86.90 | 86.90 | 277,681 |
|
Mar 30, 2026
|
88.00 | 89.60 | 88.00 | 89.00 | 89.00 | 179,551 |
|
Mar 29, 2026
|
88.00 | 89.60 | 88.00 | 89.00 | 89.00 | 179,551 |
|
Mar 26, 2026
|
90.20 | 90.70 | 87.80 | 87.80 | 87.80 | 269,412 |
|
Mar 25, 2026
|
88.25 | 90.50 | 86.80 | 90.50 | 90.50 | 594,894 |
|
Mar 24, 2026
|
91.00 | 94.00 | 87.00 | 87.20 | 87.20 | 791,500 |
|
Mar 16, 2026
|
89.40 | 94.20 | 89.40 | 94.15 | 94.15 | 320,113 |
|
Mar 15, 2026
|
89.00 | 92.00 | 89.00 | 89.30 | 89.30 | 183,407 |
|
Mar 12, 2026
|
91.85 | 92.10 | 89.35 | 90.85 | 90.85 | 195,385 |
|
Mar 11, 2026
|
91.50 | 92.55 | 90.40 | 91.85 | 91.85 | 208,604 |
|
Mar 10, 2026
|
87.95 | 92.40 | 87.95 | 91.50 | 91.50 | 407,315 |
|
Mar 9, 2026
|
92.00 | 92.00 | 87.10 | 87.95 | 87.95 | 425,432 |
|
Mar 8, 2026
|
91.95 | 93.50 | 91.95 | 92.95 | 92.95 | 241,868 |
|
Mar 5, 2026
|
93.35 | 93.35 | 91.00 | 91.00 | 91.00 | 443,750 |
|
Mar 4, 2026
|
90.00 | 94.00 | 86.50 | 93.35 | 93.35 | 543,925 |
|
Mar 3, 2026
|
96.60 | 97.65 | 90.00 | 90.25 | 90.25 | 702,405 |
|
Mar 2, 2026
|
102.00 | 104.00 | 97.00 | 98.20 | 98.20 | 708,523 |
|
Mar 1, 2026
|
94.00 | 101.80 | 93.80 | 99.35 | 99.35 | 477,563 |
|
Feb 26, 2026
|
97.00 | 98.00 | 96.00 | 97.70 | 97.70 | 196,435 |
|
Feb 25, 2026
|
97.00 | 98.85 | 96.50 | 97.65 | 97.65 | 218,869 |
|
Feb 24, 2026
|
98.60 | 99.00 | 95.95 | 97.30 | 97.30 | 158,664 |
|
Feb 23, 2026
|
97.60 | 99.70 | 95.95 | 98.55 | 98.55 | 439,321 |
|
Feb 19, 2026
|
98.20 | 98.70 | 96.30 | 97.00 | 97.00 | 238,543 |
|
Feb 18, 2026
|
96.00 | 98.40 | 95.80 | 98.00 | 98.00 | 299,320 |
|
Feb 17, 2026
|
98.45 | 98.45 | 93.00 | 96.00 | 96.00 | 1,510,276 |
|
Feb 16, 2026
|
101.90 | 103.40 | 101.00 | 102.80 | 102.80 | 172,980 |
|
Feb 15, 2026
|
103.40 | 104.00 | 102.00 | 102.00 | 102.00 | 133,083 |
|
Feb 12, 2026
|
104.90 | 104.90 | 102.50 | 103.40 | 103.40 | 296,990 |
|
Feb 11, 2026
|
102.60 | 105.00 | 101.60 | 105.00 | 105.00 | 445,048 |
|
Feb 10, 2026
|
102.70 | 103.80 | 101.40 | 102.60 | 102.60 | 291,993 |
|
Feb 9, 2026
|
102.50 | 104.50 | 100.90 | 102.70 | 102.70 | 396,849 |
|
Feb 8, 2026
|
104.00 | 105.10 | 101.40 | 102.00 | 102.00 | 403,138 |
|
Feb 5, 2026
|
105.30 | 106.00 | 100.40 | 102.00 | 102.00 | 857,111 |
|
Feb 4, 2026
|
105.30 | 108.00 | 104.80 | 107.80 | 107.80 | 1,347,214 |
|
Feb 3, 2026
|
106.70 | 107.70 | 102.90 | 103.90 | 103.90 | 1,342,290 |
|
Feb 2, 2026
|
94.70 | 103.20 | 94.70 | 103.10 | 103.10 | 3,222,681 |
|
Feb 1, 2026
|
105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 353,132 |
|
Jan 29, 2026
|
112.00 | 117.50 | 111.50 | 116.80 | 116.80 | 1,001,192 |
|
Jan 28, 2026
|
108.50 | 112.00 | 107.30 | 109.70 | 109.70 | 776,048 |
|
Jan 27, 2026
|
108.50 | 108.60 | 106.10 | 107.70 | 107.70 | 461,351 |
|
Jan 26, 2026
|
103.20 | 109.00 | 103.10 | 108.40 | 108.40 | 996,159 |
|
Jan 25, 2026
|
101.00 | 103.90 | 96.95 | 103.00 | 103.00 | 1,410,700 |
|
Jan 22, 2026
|
106.20 | 106.50 | 101.70 | 102.50 | 102.50 | 641,651 |
|
Jan 21, 2026
|
109.90 | 110.80 | 105.20 | 106.20 | 106.20 | 704,984 |
|
Jan 20, 2026
|
103.00 | 108.80 | 102.70 | 108.70 | 108.70 | 862,524 |
|
Jan 19, 2026
|
98.10 | 103.00 | 97.50 | 99.50 | 99.50 | 854,408 |
|
Jan 18, 2026
|
99.00 | 99.65 | 97.60 | 97.90 | 97.90 | 207,477 |
|
Jan 15, 2026
|
98.00 | 99.70 | 97.30 | 97.70 | 97.70 | 382,718 |
|
Jan 14, 2026
|
99.00 | 99.50 | 97.10 | 98.70 | 98.70 | 475,456 |
|
Jan 13, 2026
|
97.50 | 98.40 | 96.10 | 98.40 | 98.40 | 443,326 |
|
Jan 12, 2026
|
94.20 | 97.75 | 94.00 | 96.50 | 96.50 | 538,710 |
|
Jan 11, 2026
|
94.50 | 95.60 | 91.90 | 93.35 | 93.35 | 189,686 |
|
Jan 8, 2026
|
97.15 | 97.50 | 94.10 | 94.25 | 94.25 | 337,030 |
|
Jan 7, 2026
|
95.00 | 98.80 | 95.00 | 97.15 | 97.15 | 1,008,316 |
|
Jan 6, 2026
|
88.50 | 95.00 | 88.45 | 95.00 | 95.00 | 871,538 |
|
Jan 5, 2026
|
87.40 | 88.90 | 85.85 | 88.10 | 88.10 | 355,469 |
|
Jan 4, 2026
|
88.10 | 89.35 | 86.65 | 87.20 | 87.20 | 211,601 |
|
Jan 1, 2026
|
88.00 | 89.95 | 88.00 | 89.35 | 89.35 | 196,482 |
|
Dec 31, 2025
|
86.00 | 88.75 | 86.00 | 88.00 | 88.00 | 224,803 |
|
Dec 30, 2025
|
87.50 | 87.85 | 85.75 | 86.70 | 86.70 | 168,636 |
|
Dec 29, 2025
|
87.95 | 88.50 | 86.70 | 88.00 | 88.00 | 214,795 |
|
Dec 28, 2025
|
84.40 | 88.40 | 84.40 | 88.00 | 88.00 | 458,686 |
|
Dec 25, 2025
|
88.05 | 88.05 | 84.00 | 84.00 | 84.00 | 180,136 |
|
Dec 24, 2025
|
88.70 | 89.05 | 86.70 | 88.00 | 88.00 | 254,843 |
|
Dec 23, 2025
|
88.50 | 89.00 | 87.65 | 88.70 | 88.70 | 307,297 |
|
Dec 22, 2025
|
87.20 | 88.80 | 86.20 | 88.80 | 88.80 | 462,808 |
|
Dec 21, 2025
|
83.20 | 87.05 | 83.20 | 86.60 | 86.60 | 367,980 |
|
Dec 18, 2025
|
83.50 | 85.45 | 82.75 | 83.60 | 83.60 | 412,356 |
|
Dec 17, 2025
|
81.70 | 83.50 | 81.60 | 83.30 | 83.30 | 286,998 |
|
Dec 16, 2025
|
83.95 | 83.95 | 81.05 | 81.70 | 81.70 | 224,970 |
|
Dec 15, 2025
|
83.10 | 84.25 | 83.10 | 84.00 | 84.00 | 236,639 |
|
Dec 14, 2025
|
85.15 | 85.15 | 82.70 | 82.90 | 82.90 | 164,720 |
|
Dec 11, 2025
|
85.45 | 85.85 | 84.70 | 85.35 | 85.35 | 191,491 |
|
Dec 10, 2025
|
84.00 | 85.45 | 83.50 | 85.45 | 85.45 | 318,732 |
|
Dec 9, 2025
|
83.00 | 84.15 | 82.25 | 84.10 | 84.10 | 899,960 |
|
Dec 8, 2025
|
80.60 | 82.45 | 80.00 | 82.45 | 82.45 | 261,737 |
|
Dec 7, 2025
|
81.95 | 81.95 | 79.65 | 80.60 | 80.60 | 262,756 |
|
Dec 4, 2025
|
80.40 | 82.70 | 80.20 | 81.95 | 81.95 | 540,200 |
|
Dec 3, 2025
|
80.30 | 80.45 | 79.15 | 80.10 | 80.10 | 257,885 |
|
Dec 2, 2025
|
79.10 | 80.50 | 79.00 | 80.50 | 80.50 | 241,081 |
|
Dec 1, 2025
|
78.00 | 79.60 | 77.80 | 79.00 | 79.00 | 401,430 |
|
Nov 30, 2025
|
79.65 | 80.80 | 76.20 | 78.00 | 78.00 | 325,861 |
|
Nov 27, 2025
|
78.50 | 80.50 | 77.90 | 79.35 | 79.35 | 383,933 |
|
Nov 26, 2025
|
80.00 | 80.45 | 75.60 | 78.65 | 78.65 | 420,862 |
|
Nov 25, 2025
|
77.00 | 81.65 | 75.45 | 80.00 | 80.00 | 2,373,878 |
|
Nov 24, 2025
|
74.50 | 75.50 | 73.90 | 74.25 | 74.25 | 184,799 |
|
Nov 23, 2025
|
76.00 | 77.25 | 74.20 | 74.30 | 74.30 | 210,754 |
|
Nov 20, 2025
|
72.85 | 75.20 | 72.85 | 75.20 | 75.20 | 228,421 |
|
Nov 19, 2025
|
73.40 | 74.15 | 72.60 | 73.05 | 73.05 | 144,608 |
|
Nov 18, 2025
|
73.95 | 73.95 | 72.20 | 73.50 | 73.50 | 208,224 |
|
Nov 17, 2025
|
72.60 | 74.20 | 72.60 | 73.95 | 73.95 | 307,967 |
|
Nov 16, 2025
|
75.80 | 75.80 | 73.25 | 73.30 | 73.30 | 120,710 |
|
Nov 13, 2025
|
75.50 | 77.35 | 74.65 | 75.80 | 75.80 | 333,497 |
|
Nov 12, 2025
|
75.00 | 76.10 | 74.80 | 75.00 | 75.00 | 214,568 |
|
Nov 11, 2025
|
74.25 | 76.05 | 74.20 | 74.90 | 74.90 | 327,326 |
|
Nov 10, 2025
|
71.00 | 74.45 | 70.70 | 73.60 | 73.60 | 422,623 |
|
Nov 9, 2025
|
71.60 | 71.60 | 69.20 | 70.30 | 70.30 | 253,982 |
|
Nov 6, 2025
|
71.30 | 72.30 | 71.05 | 71.65 | 71.65 | 296,830 |
|
Nov 5, 2025
|
72.00 | 72.40 | 70.85 | 71.30 | 71.30 | 289,857 |
|
Nov 4, 2025
|
73.85 | 74.45 | 72.30 | 72.30 | 72.30 | 126,693 |
|
Nov 3, 2025
|
74.35 | 75.40 | 73.35 | 74.00 | 74.00 | 408,643 |
|
Nov 2, 2025
|
75.45 | 75.45 | 74.20 | 74.30 | 74.30 | 117,527 |
