Saudi - Delayed Quote
SAR
Advanced Petrochemical Company (2330.SR)
23.95
+0.23
(+0.97%)
At close: 3:17:26 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 9, 2026
|
23.70 | 24.17 | 23.70 | 23.95 | 23.95 | 412,992 |
|
Nov 8, 2026
|
23.50 | 23.98 | 22.85 | 23.72 | 23.72 | 506,705 |
|
Nov 5, 2026
|
23.70 | 23.89 | 23.31 | 23.54 | 23.54 | 361,744 |
|
Nov 4, 2026
|
22.89 | 23.75 | 22.89 | 23.50 | 23.50 | 793,388 |
|
Nov 3, 2026
|
23.23 | 23.55 | 22.73 | 22.88 | 22.88 | 434,638 |
|
Nov 2, 2026
|
22.94 | 23.48 | 22.65 | 23.48 | 23.48 | 514,029 |
|
Nov 1, 2026
|
23.60 | 23.70 | 22.92 | 22.94 | 22.94 | 477,591 |
|
Oct 29, 2026
|
24.00 | 24.09 | 23.50 | 23.90 | 23.90 | 617,535 |
|
Oct 28, 2026
|
23.30 | 23.98 | 23.14 | 23.79 | 23.79 | 277,731 |
|
Oct 27, 2026
|
23.00 | 23.94 | 22.50 | 23.66 | 23.66 | 761,365 |
|
Oct 26, 2026
|
21.84 | 23.00 | 21.70 | 22.83 | 22.83 | 695,380 |
|
Oct 25, 2026
|
23.02 | 23.25 | 21.50 | 21.70 | 21.70 | 798,281 |
|
Oct 22, 2026
|
24.30 | 24.30 | 22.61 | 23.00 | 23.00 | 1,037,856 |
|
Oct 21, 2026
|
23.54 | 24.37 | 23.44 | 24.36 | 24.36 | 1,256,348 |
|
Oct 20, 2026
|
23.19 | 23.85 | 23.05 | 23.55 | 23.55 | 1,932,102 |
|
Oct 19, 2026
|
21.75 | 23.37 | 21.75 | 23.19 | 23.19 | 2,082,385 |
|
Oct 18, 2026
|
21.81 | 22.29 | 21.81 | 21.92 | 21.92 | 325,100 |
|
Oct 15, 2026
|
22.00 | 22.44 | 21.66 | 21.87 | 21.87 | 727,058 |
|
Oct 14, 2026
|
22.00 | 22.20 | 21.81 | 22.20 | 22.20 | 397,939 |
|
Oct 13, 2026
|
22.34 | 22.60 | 22.02 | 22.18 | 22.18 | 413,535 |
|
Oct 12, 2026
|
22.04 | 22.67 | 21.84 | 22.33 | 22.33 | 1,036,317 |
|
Oct 11, 2026
|
21.50 | 22.50 | 21.14 | 22.08 | 22.08 | 778,173 |
|
Oct 8, 2026
|
21.96 | 21.96 | 21.50 | 21.62 | 21.62 | 229,964 |
|
Oct 7, 2026
|
21.82 | 22.10 | 21.65 | 22.00 | 22.00 | 314,487 |
|
Oct 6, 2026
|
21.31 | 22.07 | 21.27 | 21.85 | 21.85 | 604,397 |
|
Oct 5, 2026
|
21.69 | 21.69 | 21.11 | 21.30 | 21.30 | 859,049 |
|
Oct 4, 2026
|
21.78 | 21.84 | 21.50 | 21.69 | 21.69 | 317,218 |
|
Oct 1, 2026
|
21.47 | 21.71 | 21.40 | 21.55 | 21.55 | 398,249 |
|
Sep 30, 2026
|
21.48 | 21.58 | 21.40 | 21.42 | 21.42 | 206,980 |
|
Sep 29, 2026
|
21.87 | 21.94 | 21.46 | 21.46 | 21.46 | 301,112 |
|
Sep 28, 2026
|
21.95 | 22.27 | 21.86 | 21.97 | 21.97 | 424,597 |
|
Sep 27, 2026
|
21.94 | 22.08 | 21.79 | 21.95 | 21.95 | 128,929 |
|
Sep 24, 2026
|
22.13 | 22.19 | 21.85 | 21.96 | 21.96 | 294,529 |
|
Sep 22, 2026
|
21.90 | 22.12 | 21.83 | 22.12 | 22.12 | 342,218 |
|
Sep 21, 2026
|
22.05 | 22.12 | 21.88 | 21.96 | 21.96 | 303,135 |
|
Sep 20, 2026
|
22.50 | 22.50 | 21.99 | 22.00 | 22.00 | 331,025 |
|
Sep 17, 2026
|
22.14 | 22.56 | 22.10 | 22.40 | 22.40 | 552,641 |
|
Sep 16, 2026
|
21.92 | 22.42 | 21.76 | 22.27 | 22.27 | 468,437 |
|
Sep 15, 2026
|
22.29 | 22.29 | 21.91 | 21.91 | 21.91 | 321,287 |
|
Sep 14, 2026
|
22.66 | 22.66 | 22.26 | 22.30 | 22.30 | 314,305 |
|
Sep 13, 2026
|
23.28 | 23.28 | 22.32 | 22.46 | 22.46 | 641,743 |
|
Sep 10, 2026
|
23.74 | 23.91 | 23.28 | 23.45 | 23.45 | 398,556 |
|
Sep 9, 2026
|
23.60 | 23.88 | 23.60 | 23.81 | 23.81 | 391,604 |
|
Sep 8, 2026
|
23.57 | 23.75 | 23.45 | 23.64 | 23.64 | 213,790 |
|
Sep 7, 2026
|
23.60 | 23.73 | 23.50 | 23.71 | 23.71 | 350,216 |
|
Sep 6, 2026
|
23.48 | 23.72 | 23.44 | 23.56 | 23.56 | 362,181 |
|
Sep 3, 2026
|
23.48 | 23.72 | 23.44 | 23.56 | 23.56 | 362,181 |
|
Sep 2, 2026
|
23.75 | 23.78 | 23.37 | 23.47 | 23.47 | 258,767 |
|
Sep 1, 2026
|
23.93 | 24.09 | 23.74 | 23.75 | 23.75 | 215,767 |
|
Aug 31, 2026
|
24.17 | 24.34 | 23.78 | 23.85 | 23.85 | 292,140 |
|
Aug 30, 2026
|
24.51 | 24.55 | 24.03 | 24.17 | 24.17 | 316,656 |
|
Aug 27, 2026
|
24.59 | 24.76 | 24.50 | 24.56 | 24.56 | 118,330 |
|
Aug 26, 2026
|
24.86 | 24.99 | 24.45 | 24.60 | 24.60 | 653,866 |
|
Aug 25, 2026
|
25.00 | 25.10 | 24.86 | 24.86 | 24.86 | 350,953 |
|
Aug 24, 2026
|
25.04 | 25.30 | 24.89 | 24.92 | 24.92 | 744,534 |
|
Aug 23, 2026
|
24.75 | 25.20 | 24.75 | 25.02 | 25.02 | 284,051 |
|
Aug 20, 2026
|
24.66 | 24.98 | 24.62 | 24.75 | 24.75 | 251,122 |
|
Aug 19, 2026
|
24.50 | 24.77 | 24.48 | 24.66 | 24.66 | 407,122 |
|
Aug 18, 2026
|
24.70 | 24.92 | 24.61 | 24.62 | 24.62 | 490,915 |
|
Aug 17, 2026
|
24.12 | 24.87 | 24.12 | 24.80 | 24.80 | 699,902 |
|
Aug 16, 2026
|
24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
|
Aug 13, 2026
|
24.21 | 24.37 | 23.93 | 24.00 | 24.00 | 192,495 |
|
Aug 12, 2026
|
24.28 | 24.54 | 24.10 | 24.21 | 24.21 | 634,953 |
|
Aug 11, 2026
|
24.22 | 24.28 | 23.93 | 24.28 | 24.28 | 263,479 |
|
Aug 10, 2026
|
23.14 | 24.36 | 23.10 | 24.28 | 24.28 | 1,132,086 |
|
Aug 9, 2026
|
22.84 | 23.38 | 22.69 | 23.12 | 23.12 | 414,806 |
|
Aug 6, 2026
|
23.29 | 23.40 | 22.80 | 22.84 | 22.84 | 497,707 |
|
Aug 5, 2026
|
23.42 | 23.68 | 23.13 | 23.46 | 23.46 | 916,578 |
|
Aug 4, 2026
|
22.90 | 23.44 | 22.88 | 23.42 | 23.42 | 517,346 |
|
Aug 3, 2026
|
22.30 | 23.14 | 22.22 | 23.00 | 23.00 | 684,375 |
|
Aug 2, 2026
|
22.00 | 22.42 | 21.93 | 22.26 | 22.26 | 267,201 |
|
Jul 30, 2026
|
22.00 | 22.33 | 21.90 | 22.00 | 22.00 | 369,355 |
|
Jul 29, 2026
|
22.52 | 22.60 | 21.76 | 22.12 | 22.12 | 679,526 |
|
Jul 28, 2026
|
23.15 | 23.15 | 22.60 | 22.60 | 22.60 | 260,571 |
|
Jul 27, 2026
|
23.07 | 23.56 | 22.90 | 23.10 | 23.10 | 517,208 |
|
Jul 26, 2026
|
23.13 | 23.33 | 22.88 | 23.25 | 23.25 | 330,640 |
|
Jul 23, 2026
|
23.14 | 23.20 | 22.98 | 23.12 | 23.12 | 196,773 |
|
Jul 22, 2026
|
22.51 | 23.25 | 22.16 | 23.14 | 23.14 | 686,923 |
|
Jul 21, 2026
|
22.31 | 22.45 | 22.30 | 22.40 | 22.40 | 293,281 |
|
Jul 20, 2026
|
22.82 | 22.90 | 22.36 | 22.41 | 22.41 | 418,271 |
|
Jul 19, 2026
|
23.00 | 23.07 | 22.79 | 22.94 | 22.94 | 139,555 |
|
Jul 16, 2026
|
22.84 | 23.22 | 22.70 | 23.01 | 23.01 | 606,734 |
|
Jul 15, 2026
|
23.03 | 23.50 | 22.79 | 22.84 | 22.84 | 539,767 |
|
Jul 14, 2026
|
23.21 | 23.50 | 23.04 | 23.34 | 23.34 | 445,894 |
|
Jul 13, 2026
|
22.80 | 23.57 | 22.61 | 23.20 | 23.20 | 878,567 |
|
Jul 12, 2026
|
22.58 | 23.08 | 22.41 | 22.78 | 22.78 | 968,839 |
|
Jul 9, 2026
|
22.77 | 22.77 | 22.41 | 22.58 | 22.58 | 754,616 |
|
Jul 8, 2026
|
23.02 | 23.05 | 22.39 | 22.80 | 22.80 | 1,269,389 |
|
Jul 7, 2026
|
23.02 | 23.08 | 22.91 | 23.02 | 23.02 | 315,059 |
|
Jul 6, 2026
|
23.30 | 23.30 | 22.96 | 23.02 | 23.02 | 815,742 |
|
Jul 5, 2026
|
23.48 | 23.48 | 23.06 | 23.32 | 23.32 | 274,961 |
|
Jul 2, 2026
|
23.82 | 23.82 | 22.91 | 23.08 | 23.08 | 1,185,098 |
|
Jul 1, 2026
|
23.76 | 24.20 | 23.74 | 23.82 | 23.82 | 748,047 |
|
Jun 30, 2026
|
23.98 | 24.13 | 23.70 | 23.74 | 23.74 | 437,789 |
|
Jun 29, 2026
|
24.88 | 24.88 | 23.96 | 24.00 | 24.00 | 680,111 |
|
Jun 28, 2026
|
24.90 | 25.18 | 24.74 | 24.88 | 24.88 | 409,169 |
|
Jun 25, 2026
|
25.48 | 25.48 | 24.85 | 24.91 | 24.91 | 634,345 |
|
Jun 24, 2026
|
25.50 | 25.82 | 25.38 | 25.52 | 25.52 | 351,852 |
|
Jun 23, 2026
|
25.58 | 25.76 | 25.42 | 25.66 | 25.66 | 344,717 |
|
Jun 22, 2026
|
26.34 | 26.36 | 25.64 | 25.70 | 25.70 | 899,408 |
|
Jun 21, 2026
|
26.16 | 26.34 | 25.98 | 26.32 | 26.32 | 257,003 |
|
Jun 18, 2026
|
26.26 | 26.58 | 25.78 | 26.00 | 26.00 | 391,662 |
|
Jun 17, 2026
|
26.16 | 26.36 | 26.02 | 26.26 | 26.26 | 649,835 |
|
Jun 16, 2026
|
26.72 | 26.76 | 26.18 | 26.18 | 26.18 | 571,751 |
|
Jun 15, 2026
|
26.88 | 27.24 | 26.10 | 26.84 | 26.84 | 1,235,170 |
|
Jun 14, 2026
|
25.42 | 26.98 | 25.42 | 26.78 | 26.78 | 1,009,804 |
|
Jun 11, 2026
|
24.75 | 25.60 | 24.62 | 25.40 | 25.40 | 1,037,803 |
|
Jun 10, 2026
|
25.08 | 25.38 | 24.55 | 24.72 | 24.72 | 847,355 |
|
Jun 9, 2026
|
25.50 | 25.76 | 25.10 | 25.10 | 25.10 | 452,562 |
|
Jun 8, 2026
|
25.80 | 26.20 | 25.20 | 25.42 | 25.42 | 625,524 |
|
Jun 7, 2026
|
25.80 | 26.00 | 25.48 | 25.90 | 25.90 | 195,809 |
|
Jun 4, 2026
|
26.20 | 26.20 | 25.86 | 25.86 | 25.86 | 344,412 |
|
Jun 3, 2026
|
26.10 | 26.38 | 25.96 | 26.10 | 26.10 | 248,488 |
|
Jun 2, 2026
|
25.54 | 26.56 | 25.54 | 26.10 | 26.10 | 426,518 |
|
Jun 1, 2026
|
26.48 | 26.56 | 25.66 | 25.70 | 25.70 | 543,935 |
|
May 31, 2026
|
26.50 | 26.84 | 26.14 | 26.40 | 26.40 | 301,249 |
|
May 21, 2026
|
26.50 | 26.86 | 26.42 | 26.50 | 26.50 | 353,471 |
|
May 20, 2026
|
26.88 | 26.88 | 26.40 | 26.50 | 26.50 | 311,986 |
|
May 19, 2026
|
26.70 | 26.90 | 26.50 | 26.78 | 26.78 | 240,299 |
|
May 18, 2026
|
26.98 | 27.08 | 26.44 | 26.64 | 26.64 | 421,173 |
|
May 17, 2026
|
27.06 | 27.06 | 26.52 | 26.68 | 26.68 | 120,045 |
|
May 14, 2026
|
27.14 | 27.28 | 26.70 | 27.06 | 27.06 | 498,401 |
|
May 13, 2026
|
27.34 | 27.64 | 27.12 | 27.14 | 27.14 | 452,578 |
|
May 12, 2026
|
27.72 | 27.98 | 27.20 | 27.28 | 27.28 | 549,918 |
|
May 11, 2026
|
27.00 | 27.70 | 27.00 | 27.58 | 27.58 | 618,658 |
|
May 10, 2026
|
27.10 | 27.40 | 26.90 | 26.96 | 26.96 | 332,129 |
|
May 7, 2026
|
26.90 | 27.54 | 26.60 | 27.22 | 27.22 | 821,568 |
|
May 6, 2026
|
27.50 | 27.56 | 26.90 | 26.90 | 26.90 | 1,045,847 |
|
May 5, 2026
|
28.14 | 28.20 | 27.24 | 27.48 | 27.48 | 929,105 |
|
May 4, 2026
|
27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
|
May 3, 2026
|
28.24 | 28.46 | 27.68 | 27.72 | 27.72 | 1,308,558 |
|
Apr 30, 2026
|
26.68 | 27.94 | 26.44 | 27.68 | 27.68 | 2,344,911 |
|
Apr 29, 2026
|
26.46 | 26.70 | 26.00 | 26.68 | 26.68 | 1,275,072 |
|
Apr 28, 2026
|
26.38 | 26.72 | 26.00 | 26.48 | 26.48 | 1,905,944 |
|
Apr 27, 2026
|
25.88 | 26.80 | 25.36 | 26.28 | 26.28 | 4,493,087 |
|
Apr 26, 2026
|
25.20 | 26.12 | 25.20 | 25.74 | 25.74 | 2,450,957 |
|
Apr 23, 2026
|
26.60 | 26.60 | 24.40 | 25.14 | 25.14 | 8,129,411 |
|
Apr 22, 2026
|
28.14 | 28.18 | 26.92 | 26.98 | 26.98 | 1,694,207 |
|
Apr 21, 2026
|
28.20 | 28.60 | 28.00 | 28.14 | 28.14 | 1,066,962 |
|
Apr 20, 2026
|
28.32 | 28.80 | 28.08 | 28.14 | 28.14 | 775,328 |
|
Apr 19, 2026
|
28.00 | 28.84 | 27.80 | 28.32 | 28.32 | 1,102,333 |
|
Apr 16, 2026
|
28.08 | 28.38 | 28.00 | 28.00 | 28.00 | 680,213 |
|
Apr 15, 2026
|
28.28 | 28.38 | 28.08 | 28.08 | 28.08 | 730,221 |
|
Apr 14, 2026
|
28.20 | 28.70 | 28.10 | 28.26 | 28.26 | 1,025,652 |
|
Apr 13, 2026
|
27.72 | 28.36 | 27.32 | 28.14 | 28.14 | 1,651,532 |
|
Apr 12, 2026
|
27.20 | 28.30 | 27.10 | 27.84 | 27.84 | 2,169,513 |
|
Apr 9, 2026
|
27.00 | 27.74 | 26.74 | 27.30 | 27.30 | 2,061,932 |
|
Apr 8, 2026
|
26.70 | 27.50 | 26.40 | 27.24 | 27.24 | 4,322,569 |
|
Apr 7, 2026
|
26.04 | 26.18 | 25.50 | 25.70 | 25.70 | 2,994,242 |
|
Apr 6, 2026
|
26.28 | 26.66 | 25.80 | 26.18 | 26.18 | 3,003,818 |
|
Apr 5, 2026
|
24.95 | 26.62 | 24.92 | 25.92 | 25.92 | 4,066,987 |
|
Apr 2, 2026
|
25.26 | 25.48 | 24.80 | 24.95 | 24.95 | 1,935,160 |
|
Apr 1, 2026
|
25.20 | 25.48 | 25.00 | 25.26 | 25.26 | 1,955,621 |
|
Mar 31, 2026
|
24.60 | 25.40 | 24.13 | 25.26 | 25.26 | 2,780,949 |
|
Mar 30, 2026
|
23.90 | 24.36 | 23.29 | 24.14 | 24.14 | 2,687,249 |
|
Mar 29, 2026
|
23.90 | 24.36 | 23.29 | 24.14 | 24.14 | 2,687,249 |
|
Mar 26, 2026
|
22.28 | 23.61 | 22.23 | 23.29 | 23.29 | 3,838,115 |
|
Mar 25, 2026
|
22.06 | 22.55 | 22.06 | 22.27 | 22.27 | 1,656,092 |
|
Mar 24, 2026
|
22.42 | 22.60 | 22.00 | 22.00 | 22.00 | 1,969,287 |
|
Mar 16, 2026
|
22.15 | 22.48 | 21.72 | 22.42 | 22.42 | 3,475,040 |
|
Mar 15, 2026
|
23.00 | 23.00 | 21.76 | 22.13 | 22.13 | 2,425,075 |
|
Mar 12, 2026
|
22.55 | 23.40 | 22.28 | 22.74 | 22.74 | 3,404,764 |
|
Mar 11, 2026
|
22.61 | 22.67 | 22.25 | 22.28 | 22.28 | 1,611,958 |
|
Mar 10, 2026
|
23.68 | 23.94 | 22.24 | 22.60 | 22.60 | 3,419,920 |
|
Mar 9, 2026
|
25.36 | 25.40 | 23.50 | 23.66 | 23.66 | 3,852,726 |
|
Mar 8, 2026
|
23.60 | 24.80 | 23.32 | 24.65 | 24.65 | 4,551,282 |
|
Mar 5, 2026
|
23.32 | 23.68 | 22.60 | 22.62 | 22.62 | 3,327,486 |
|
Mar 4, 2026
|
22.50 | 24.12 | 22.40 | 23.28 | 23.28 | 3,374,913 |
|
Mar 3, 2026
|
22.30 | 22.67 | 21.55 | 22.40 | 22.40 | 2,436,682 |
|
Mar 2, 2026
|
22.95 | 23.03 | 21.90 | 22.22 | 22.22 | 802,725 |
|
Mar 1, 2026
|
21.60 | 23.68 | 21.60 | 22.54 | 22.54 | 1,022,627 |
|
Feb 26, 2026
|
23.32 | 23.82 | 23.13 | 23.66 | 23.66 | 877,978 |
|
Feb 25, 2026
|
23.59 | 23.93 | 23.19 | 23.32 | 23.32 | 469,365 |
|
Feb 24, 2026
|
24.48 | 24.48 | 23.43 | 23.49 | 23.49 | 987,145 |
|
Feb 23, 2026
|
24.75 | 24.99 | 24.13 | 24.48 | 24.48 | 603,165 |
|
Feb 19, 2026
|
25.70 | 25.70 | 24.56 | 24.65 | 24.65 | 722,205 |
|
Feb 18, 2026
|
25.46 | 25.82 | 25.28 | 25.44 | 25.44 | 578,045 |
|
Feb 17, 2026
|
26.42 | 26.48 | 25.50 | 25.66 | 25.66 | 1,071,328 |
|
Feb 16, 2026
|
26.84 | 26.84 | 25.88 | 26.50 | 26.50 | 1,577,770 |
|
Feb 15, 2026
|
25.78 | 27.26 | 25.58 | 26.72 | 26.72 | 3,555,441 |
|
Feb 12, 2026
|
25.00 | 26.08 | 24.95 | 25.40 | 25.40 | 2,634,180 |
|
Feb 11, 2026
|
25.88 | 25.88 | 24.93 | 24.99 | 24.99 | 876,824 |
|
Feb 10, 2026
|
25.90 | 26.24 | 25.50 | 25.60 | 25.60 | 958,889 |
|
Feb 9, 2026
|
24.00 | 25.86 | 23.93 | 25.82 | 25.82 | 2,292,994 |
|
Feb 8, 2026
|
24.54 | 24.78 | 23.90 | 23.90 | 23.90 | 875,681 |
|
Feb 5, 2026
|
25.38 | 25.38 | 24.30 | 24.50 | 24.50 | 1,840,816 |
|
Feb 4, 2026
|
25.48 | 25.72 | 25.26 | 25.40 | 25.40 | 551,413 |
|
Feb 3, 2026
|
25.54 | 25.82 | 25.20 | 25.50 | 25.50 | 1,183,882 |
|
Feb 2, 2026
|
25.20 | 25.54 | 24.60 | 25.40 | 25.40 | 1,559,820 |
|
Feb 1, 2026
|
25.98 | 25.98 | 24.82 | 25.20 | 25.20 | 2,101,628 |
|
Jan 29, 2026
|
26.54 | 26.60 | 25.84 | 25.98 | 25.98 | 1,660,769 |
|
Jan 28, 2026
|
26.80 | 27.00 | 26.34 | 26.52 | 26.52 | 1,635,472 |
|
Jan 27, 2026
|
26.70 | 26.98 | 26.46 | 26.80 | 26.80 | 1,123,992 |
|
Jan 26, 2026
|
26.66 | 27.06 | 26.38 | 26.58 | 26.58 | 1,936,600 |
|
Jan 25, 2026
|
26.90 | 27.10 | 26.18 | 26.68 | 26.68 | 1,114,850 |
|
Jan 22, 2026
|
26.16 | 26.56 | 25.82 | 26.56 | 26.56 | 1,717,426 |
|
Jan 21, 2026
|
26.34 | 26.38 | 25.94 | 26.20 | 26.20 | 891,509 |
|
Jan 20, 2026
|
26.90 | 26.90 | 26.30 | 26.34 | 26.34 | 393,623 |
|
Jan 19, 2026
|
27.16 | 27.16 | 26.70 | 26.88 | 26.88 | 374,236 |
|
Jan 18, 2026
|
27.04 | 27.26 | 27.00 | 27.08 | 27.08 | 342,768 |
|
Jan 15, 2026
|
27.74 | 27.74 | 26.90 | 27.00 | 27.00 | 871,409 |
|
Jan 14, 2026
|
27.66 | 28.34 | 27.24 | 27.74 | 27.74 | 1,088,371 |
|
Jan 13, 2026
|
27.68 | 27.80 | 26.94 | 27.66 | 27.66 | 1,063,333 |
|
Jan 12, 2026
|
27.60 | 28.20 | 27.48 | 27.80 | 27.80 | 804,437 |
|
Jan 11, 2026
|
27.48 | 27.78 | 27.32 | 27.48 | 27.48 | 223,093 |
|
Jan 8, 2026
|
28.02 | 28.02 | 27.28 | 27.40 | 27.40 | 472,365 |
|
Jan 7, 2026
|
29.50 | 29.50 | 27.44 | 28.02 | 28.02 | 658,841 |
|
Jan 6, 2026
|
28.64 | 28.68 | 27.74 | 27.86 | 27.86 | 337,595 |
|
Jan 5, 2026
|
29.16 | 29.26 | 28.50 | 28.62 | 28.62 | 348,411 |
|
Jan 4, 2026
|
29.54 | 29.58 | 28.98 | 29.18 | 29.18 | 118,568 |
|
Jan 1, 2026
|
29.14 | 29.70 | 29.14 | 29.54 | 29.54 | 123,532 |
|
Dec 31, 2025
|
28.20 | 29.22 | 28.20 | 29.14 | 29.14 | 213,927 |
|
Dec 30, 2025
|
29.40 | 29.68 | 28.22 | 28.30 | 28.30 | 653,803 |
|
Dec 29, 2025
|
29.24 | 29.62 | 29.12 | 29.42 | 29.42 | 316,778 |
|
Dec 28, 2025
|
29.30 | 29.48 | 29.16 | 29.28 | 29.28 | 149,159 |
|
Dec 25, 2025
|
29.60 | 29.60 | 29.26 | 29.30 | 29.30 | 83,863 |
|
Dec 24, 2025
|
29.86 | 29.90 | 29.16 | 29.60 | 29.60 | 208,097 |
|
Dec 23, 2025
|
29.48 | 30.18 | 29.10 | 29.80 | 29.80 | 580,436 |
|
Dec 22, 2025
|
29.40 | 29.48 | 28.68 | 29.48 | 29.48 | 367,451 |
|
Dec 21, 2025
|
28.88 | 29.38 | 28.88 | 29.10 | 29.10 | 280,751 |
|
Dec 18, 2025
|
28.74 | 29.00 | 28.46 | 28.86 | 28.86 | 298,329 |
|
Dec 17, 2025
|
29.12 | 29.22 | 28.68 | 28.74 | 28.74 | 260,172 |
|
Dec 16, 2025
|
29.36 | 29.60 | 29.10 | 29.12 | 29.12 | 294,481 |
|
Dec 15, 2025
|
29.80 | 29.80 | 29.30 | 29.46 | 29.46 | 369,641 |
|
Dec 14, 2025
|
29.96 | 30.20 | 29.50 | 29.80 | 29.80 | 243,640 |
|
Dec 11, 2025
|
29.80 | 30.00 | 29.16 | 29.96 | 29.96 | 655,378 |
|
Dec 10, 2025
|
30.00 | 30.28 | 29.66 | 29.68 | 29.68 | 893,171 |
|
Dec 9, 2025
|
30.44 | 30.50 | 29.92 | 30.02 | 30.02 | 901,871 |
|
Dec 8, 2025
|
30.52 | 30.70 | 30.38 | 30.42 | 30.42 | 239,115 |
|
Dec 7, 2025
|
30.74 | 31.06 | 30.46 | 30.54 | 30.54 | 232,365 |
|
Dec 4, 2025
|
31.20 | 31.68 | 30.84 | 30.86 | 30.86 | 252,923 |
|
Dec 3, 2025
|
31.10 | 31.38 | 31.02 | 31.20 | 31.20 | 170,762 |
|
Dec 2, 2025
|
30.76 | 31.30 | 30.76 | 31.10 | 31.10 | 263,501 |
|
Dec 1, 2025
|
31.60 | 31.78 | 30.76 | 30.76 | 30.76 | 581,763 |
|
Nov 30, 2025
|
31.68 | 31.98 | 31.56 | 31.62 | 31.62 | 127,736 |
|
Nov 27, 2025
|
32.10 | 32.28 | 31.60 | 31.68 | 31.68 | 408,708 |
|
Nov 26, 2025
|
32.22 | 32.28 | 31.62 | 32.00 | 32.00 | 336,743 |
|
Nov 25, 2025
|
32.12 | 32.78 | 32.12 | 32.18 | 32.18 | 204,729 |
|
Nov 24, 2025
|
33.16 | 33.16 | 32.44 | 32.70 | 32.70 | 491,123 |
|
Nov 23, 2025
|
33.20 | 33.48 | 33.12 | 33.20 | 33.20 | 169,451 |
|
Nov 20, 2025
|
33.42 | 33.80 | 33.10 | 33.20 | 33.20 | 320,126 |
|
Nov 19, 2025
|
34.64 | 35.00 | 33.42 | 33.44 | 33.44 | 618,678 |
|
Nov 18, 2025
|
34.46 | 35.00 | 34.42 | 34.88 | 34.88 | 552,013 |
|
Nov 17, 2025
|
35.92 | 36.06 | 33.92 | 34.50 | 34.50 | 1,250,551 |
|
Nov 16, 2025
|
36.00 | 36.50 | 35.34 | 36.00 | 36.00 | 296,815 |
|
Nov 13, 2025
|
36.68 | 36.86 | 36.30 | 36.42 | 36.42 | 250,916 |
|
Nov 12, 2025
|
36.88 | 37.78 | 36.42 | 36.62 | 36.62 | 579,441 |
|
Nov 11, 2025
|
36.40 | 37.14 | 36.40 | 36.88 | 36.88 | 846,088 |
|
Nov 10, 2025
|
36.54 | 37.06 | 36.38 | 36.40 | 36.40 | 279,665 |
|
Nov 9, 2025
|
37.18 | 37.18 | 36.26 | 36.54 | 36.54 | 355,646 |
