Istanbul - Delayed Quote
TRY
Aksa Enerji Üretim A.S. (AKSEN.IS)
70.55
+2.00
(+2.92%)
As of 3:16:50 PM GMT+3. Market Open.
Currency in TRY
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
|
68.85 | 71.25 | 68.85 | 70.35 | 70.35 | 3,797,161 |
|
Nov 6, 2026
|
65.70 | 69.25 | 65.00 | 68.55 | 68.55 | 4,592,969 |
|
Nov 5, 2026
|
68.10 | 69.50 | 66.55 | 66.55 | 66.55 | 3,529,124 |
|
Nov 4, 2026
|
64.30 | 69.00 | 63.90 | 67.50 | 67.50 | 5,565,832 |
|
Nov 3, 2026
|
61.60 | 64.40 | 61.50 | 63.00 | 63.00 | 3,977,835 |
|
Nov 2, 2026
|
60.60 | 62.50 | 57.65 | 62.10 | 62.10 | 6,208,877 |
|
Oct 30, 2026
|
66.85 | 66.85 | 60.60 | 60.60 | 60.60 | 6,389,071 |
|
Oct 28, 2026
|
65.40 | 68.50 | 64.15 | 67.30 | 67.30 | 3,130,782 |
|
Oct 27, 2026
|
64.10 | 66.60 | 63.95 | 65.10 | 65.10 | 4,464,181 |
|
Oct 26, 2026
|
61.60 | 65.10 | 59.50 | 64.30 | 64.30 | 8,252,850 |
|
Oct 23, 2026
|
66.20 | 66.35 | 59.60 | 60.60 | 60.60 | 15,708,523 |
|
Oct 22, 2026
|
69.05 | 69.45 | 66.05 | 66.20 | 66.20 | 5,343,868 |
|
Oct 21, 2026
|
70.85 | 71.25 | 68.50 | 69.05 | 69.05 | 3,766,116 |
|
Oct 20, 2026
|
69.40 | 71.20 | 68.45 | 70.85 | 70.85 | 3,316,570 |
|
Oct 19, 2026
|
69.10 | 70.15 | 68.00 | 69.00 | 69.00 | 3,553,983 |
|
Oct 16, 2026
|
71.10 | 71.10 | 68.35 | 68.90 | 68.90 | 3,615,690 |
|
Oct 15, 2026
|
72.00 | 73.85 | 71.40 | 71.40 | 71.40 | 2,325,854 |
|
Oct 14, 2026
|
73.00 | 73.95 | 71.55 | 72.90 | 72.90 | 3,486,946 |
|
Oct 13, 2026
|
71.85 | 73.85 | 70.65 | 73.30 | 73.30 | 3,241,031 |
|
Oct 12, 2026
|
74.25 | 74.30 | 71.75 | 71.75 | 71.75 | 3,658,313 |
|
Oct 9, 2026
|
72.25 | 74.05 | 71.90 | 73.85 | 73.85 | 3,945,439 |
|
Oct 8, 2026
|
71.75 | 73.80 | 70.45 | 72.25 | 72.25 | 5,532,247 |
|
Oct 7, 2026
|
71.95 | 72.75 | 70.85 | 71.75 | 71.75 | 3,341,933 |
|
Oct 6, 2026
|
73.00 | 73.80 | 70.80 | 71.45 | 71.45 | 5,930,173 |
|
Oct 5, 2026
|
74.75 | 75.50 | 72.55 | 72.85 | 72.85 | 5,180,572 |
|
Oct 2, 2026
|
74.60 | 75.85 | 73.65 | 74.20 | 74.20 | 8,081,390 |
|
Oct 1, 2026
|
72.90 | 74.85 | 71.80 | 72.35 | 72.35 | 6,667,889 |
|
Sep 30, 2026
|
74.20 | 75.60 | 71.00 | 72.90 | 72.90 | 9,485,427 |
|
Sep 29, 2026
|
72.50 | 75.45 | 69.00 | 74.25 | 74.25 | 14,897,775 |
|
Sep 28, 2026
|
70.00 | 72.00 | 65.95 | 71.60 | 71.60 | 10,583,872 |
|
Sep 25, 2026
|
69.60 | 72.45 | 68.60 | 72.00 | 72.00 | 6,444,906 |
|
Sep 24, 2026
|
70.80 | 72.60 | 69.00 | 69.00 | 69.00 | 6,659,670 |
|
Sep 23, 2026
|
69.75 | 70.85 | 67.95 | 70.80 | 70.80 | 7,596,315 |
|
Sep 22, 2026
|
67.10 | 69.30 | 65.80 | 68.60 | 68.60 | 6,482,388 |
|
Sep 21, 2026
|
65.55 | 67.20 | 62.85 | 67.20 | 67.20 | 9,117,721 |
|
Sep 18, 2026
|
68.50 | 68.50 | 65.25 | 65.65 | 65.65 | 5,888,208 |
|
Sep 17, 2026
|
61.60 | 69.80 | 61.15 | 68.50 | 68.50 | 12,255,861 |
|
Sep 16, 2026
|
74.30 | 74.30 | 67.05 | 67.05 | 67.05 | 12,667,930 |
|
Sep 15, 2026
|
78.15 | 78.35 | 72.00 | 74.45 | 74.45 | 7,755,111 |
|
Sep 14, 2026
|
80.10 | 80.15 | 78.10 | 78.10 | 78.10 | 4,431,612 |
|
Sep 11, 2026
|
80.05 | 81.20 | 79.25 | 80.00 | 80.00 | 5,427,734 |
|
Sep 10, 2026
|
80.80 | 80.95 | 78.10 | 79.95 | 79.95 | 7,385,623 |
|
Sep 9, 2026
|
80.85 | 83.30 | 79.85 | 80.40 | 80.40 | 13,431,784 |
|
Sep 8, 2026
|
80.00 | 81.00 | 78.25 | 80.40 | 80.40 | 6,719,508 |
|
Sep 7, 2026
|
79.00 | 80.00 | 78.70 | 79.45 | 79.45 | 3,677,964 |
|
Sep 4, 2026
|
79.55 | 81.00 | 78.45 | 78.80 | 78.80 | 3,765,633 |
|
Sep 3, 2026
|
80.90 | 81.45 | 77.45 | 79.35 | 79.35 | 6,943,077 |
|
Sep 2, 2026
|
78.00 | 82.55 | 77.40 | 81.50 | 81.50 | 8,715,882 |
|
Sep 1, 2026
|
80.00 | 80.10 | 76.75 | 78.55 | 78.55 | 8,413,464 |
|
Aug 31, 2026
|
83.35 | 83.35 | 78.75 | 79.40 | 79.40 | 7,440,019 |
|
Aug 28, 2026
|
83.65 | 84.25 | 82.95 | 83.35 | 83.35 | 4,253,852 |
|
Aug 27, 2026
|
82.30 | 83.65 | 81.90 | 83.40 | 83.40 | 6,270,128 |
|
Aug 26, 2026
|
81.65 | 83.55 | 81.35 | 81.85 | 81.85 | 6,289,407 |
|
Aug 25, 2026
|
81.55 | 82.65 | 80.90 | 81.30 | 81.30 | 5,981,668 |
|
Aug 24, 2026
|
83.00 | 83.30 | 81.40 | 81.40 | 81.40 | 7,474,040 |
|
Aug 21, 2026
|
82.00 | 83.85 | 81.95 | 82.60 | 82.60 | 8,648,107 |
|
Aug 20, 2026
|
86.55 | 86.70 | 81.25 | 82.00 | 82.00 | 10,904,254 |
|
Aug 19, 2026
|
84.60 | 86.50 | 83.40 | 85.60 | 85.60 | 9,009,322 |
|
Aug 18, 2026
|
84.90 | 86.10 | 82.90 | 84.90 | 84.90 | 10,734,924 |
|
Aug 17, 2026
|
87.70 | 87.70 | 83.60 | 84.40 | 84.40 | 7,661,378 |
|
Aug 14, 2026
|
82.40 | 86.40 | 82.00 | 86.25 | 86.25 | 11,449,860 |
|
Aug 13, 2026
|
84.00 | 84.65 | 82.30 | 83.80 | 83.80 | 13,456,081 |
|
Aug 12, 2026
|
78.80 | 83.45 | 78.30 | 82.30 | 82.30 | 100,605,949 |
|
Aug 11, 2026
|
81.70 | 82.10 | 78.10 | 78.80 | 78.80 | 11,577,328 |
|
Aug 10, 2026
|
92.00 | 94.90 | 82.30 | 82.30 | 82.30 | 20,307,500 |
|
Aug 7, 2026
|
95.45 | 96.60 | 91.05 | 91.40 | 91.40 | 5,307,308 |
|
Aug 6, 2026
|
96.80 | 99.95 | 95.75 | 96.20 | 96.20 | 6,742,438 |
|
Aug 5, 2026
|
95.45 | 96.95 | 92.85 | 96.15 | 96.15 | 4,614,887 |
|
Aug 4, 2026
|
91.05 | 95.05 | 90.85 | 94.85 | 94.85 | 6,576,739 |
|
Aug 3, 2026
|
94.15 | 97.95 | 90.25 | 91.00 | 91.00 | 7,427,137 |
|
Jul 31, 2026
|
97.00 | 98.05 | 92.20 | 94.15 | 94.15 | 6,927,072 |
|
Jul 30, 2026
|
96.85 | 99.30 | 96.00 | 97.00 | 97.00 | 5,729,440 |
|
Jul 29, 2026
|
107.20 | 107.90 | 96.85 | 96.85 | 96.85 | 8,581,161 |
|
Jul 28, 2026
|
106.40 | 109.10 | 106.10 | 106.90 | 106.90 | 4,355,706 |
|
Jul 27, 2026
|
106.20 | 107.40 | 103.20 | 106.40 | 106.40 | 7,220,782 |
|
Jul 24, 2026
|
104.00 | 108.70 | 101.00 | 105.80 | 105.80 | 9,016,395 |
|
Jul 23, 2026
|
116.00 | 116.20 | 104.40 | 104.40 | 104.40 | 16,842,294 |
|
Jul 22, 2026
|
110.20 | 117.50 | 109.50 | 116.00 | 116.00 | 30,320,090 |
|
Jul 21, 2026
|
106.60 | 111.30 | 104.70 | 111.30 | 111.30 | 13,680,460 |
|
Jul 20, 2026
|
106.20 | 109.20 | 105.70 | 106.00 | 106.00 | 8,620,890 |
|
Jul 17, 2026
|
102.90 | 106.70 | 101.30 | 106.00 | 106.00 | 16,734,526 |
|
Jul 16, 2026
|
95.70 | 102.80 | 95.35 | 102.70 | 102.70 | 19,165,037 |
|
Jul 14, 2026
|
92.10 | 95.70 | 91.35 | 95.60 | 95.60 | 9,145,674 |
|
Jul 13, 2026
|
92.40 | 92.75 | 90.90 | 92.10 | 92.10 | 5,968,927 |
|
Jul 10, 2026
|
89.45 | 92.80 | 88.30 | 92.10 | 92.10 | 7,236,872 |
|
Jul 9, 2026
|
89.20 | 90.60 | 87.50 | 89.45 | 89.45 | 11,191,713 |
|
Jul 8, 2026
|
89.80 | 90.70 | 87.60 | 89.00 | 89.00 | 10,362,742 |
|
Jul 7, 2026
|
85.35 | 90.70 | 85.35 | 89.85 | 89.85 | 14,378,461 |
|
Jul 6, 2026
|
80.90 | 85.55 | 80.80 | 85.05 | 85.05 | 9,825,561 |
|
Jul 3, 2026
|
81.30 | 82.10 | 80.50 | 80.90 | 80.90 | 2,604,753 |
|
Jul 2, 2026
|
81.70 | 83.15 | 80.75 | 81.30 | 81.30 | 3,451,929 |
|
Jul 1, 2026
|
81.30 | 82.45 | 80.55 | 81.50 | 81.50 | 2,110,516 |
|
Jun 30, 2026
|
83.55 | 84.10 | 81.25 | 81.25 | 81.25 | 2,880,361 |
|
Jun 29, 2026
|
82.90 | 84.35 | 82.30 | 83.40 | 83.40 | 4,266,782 |
|
Jun 26, 2026
|
81.10 | 83.25 | 80.80 | 82.60 | 82.60 | 2,988,438 |
|
Jun 25, 2026
|
83.30 | 83.70 | 81.05 | 81.25 | 81.25 | 3,018,696 |
|
Jun 24, 2026
|
83.70 | 83.75 | 81.45 | 83.00 | 83.00 | 3,206,258 |
|
Jun 23, 2026
|
86.20 | 86.20 | 82.10 | 83.25 | 83.25 | 4,007,129 |
|
Jun 22, 2026
|
87.60 | 88.00 | 85.65 | 86.30 | 86.30 | 3,308,092 |
|
Jun 19, 2026
|
86.95 | 87.45 | 85.25 | 87.00 | 87.00 | 9,130,420 |
|
Jun 18, 2026
|
81.00 | 87.60 | 80.60 | 87.40 | 87.40 | 10,067,152 |
|
Jun 17, 2026
|
82.30 | 85.20 | 78.30 | 80.50 | 80.50 | 14,083,798 |
|
Jun 16, 2026
|
82.10 | 83.05 | 81.00 | 81.75 | 81.75 | 3,133,385 |
|
Jun 15, 2026
|
81.85 | 82.75 | 80.50 | 82.00 | 82.00 | 4,373,783 |
|
Jun 12, 2026
|
77.85 | 79.90 | 77.10 | 79.85 | 79.85 | 6,854,155 |
|
Jun 11, 2026
|
76.65 | 79.00 | 74.85 | 76.30 | 76.30 | 11,727,233 |
|
Jun 10, 2026
|
77.20 | 84.90 | 75.65 | 76.65 | 76.65 | 8,815,514 |
|
Jun 9, 2026
|
79.15 | 80.05 | 76.95 | 77.20 | 77.20 | 4,220,895 |
|
Jun 8, 2026
|
78.20 | 79.95 | 78.00 | 79.15 | 79.15 | 3,767,627 |
|
Jun 5, 2026
|
83.00 | 83.50 | 79.80 | 79.80 | 79.80 | 6,098,490 |
|
Jun 4, 2026
|
80.75 | 83.65 | 80.75 | 82.80 | 82.80 | 8,073,276 |
|
Jun 3, 2026
|
79.45 | 82.15 | 78.85 | 80.45 | 80.45 | 8,146,122 |
|
Jun 2, 2026
|
77.35 | 80.15 | 77.35 | 79.30 | 79.30 | 6,362,362 |
|
Jun 1, 2026
|
80.05 | 81.40 | 77.30 | 77.35 | 77.35 | 8,852,111 |
|
May 26, 2026
|
77.95 | 80.00 | 77.45 | 80.00 | 80.00 | 2,347,610 |
|
May 25, 2026
|
78.80 | 79.00 | 77.00 | 77.95 | 77.95 | 4,782,677 |
|
May 22, 2026
|
70.15 | 78.05 | 70.05 | 77.70 | 77.70 | 8,576,874 |
|
May 21, 2026
|
80.00 | 80.65 | 73.50 | 73.50 | 73.50 | 5,276,577 |
|
May 20, 2026
|
79.85 | 81.00 | 78.55 | 80.00 | 80.00 | 6,909,834 |
|
May 18, 2026
|
81.80 | 81.80 | 79.55 | 79.85 | 79.85 | 3,977,157 |
|
May 15, 2026
|
82.75 | 83.65 | 80.00 | 82.00 | 82.00 | 6,039,968 |
|
May 14, 2026
|
85.40 | 86.20 | 82.85 | 82.90 | 82.90 | 6,160,305 |
|
May 13, 2026
|
85.40 | 86.90 | 84.15 | 85.10 | 85.10 | 6,095,974 |
|
May 12, 2026
|
87.00 | 87.00 | 84.20 | 84.55 | 84.55 | 11,018,974 |
|
May 11, 2026
|
86.75 | 90.30 | 86.55 | 88.20 | 88.20 | 9,172,320 |
|
May 8, 2026
|
88.65 | 89.00 | 86.40 | 86.70 | 86.70 | 5,367,011 |
|
May 7, 2026
|
88.60 | 89.65 | 86.85 | 88.30 | 88.30 | 9,006,009 |
|
May 6, 2026
|
87.75 | 89.75 | 87.55 | 88.60 | 88.60 | 7,537,045 |
|
May 5, 2026
|
86.50 | 88.25 | 86.15 | 87.30 | 87.30 | 7,648,585 |
|
May 4, 2026
|
83.60 | 86.15 | 82.75 | 85.95 | 85.95 | 8,679,767 |
|
Apr 30, 2026
|
83.15 | 83.75 | 81.60 | 82.20 | 82.20 | 5,466,833 |
|
Apr 29, 2026
|
83.30 | 85.15 | 82.70 | 83.15 | 83.15 | 6,949,519 |
|
Apr 28, 2026
|
84.05 | 85.10 | 83.00 | 83.05 | 83.05 | 3,961,978 |
|
Apr 27, 2026
|
81.55 | 84.95 | 81.50 | 84.05 | 84.05 | 8,078,118 |
|
Apr 24, 2026
|
79.05 | 81.60 | 79.05 | 81.25 | 81.25 | 6,176,923 |
|
Apr 22, 2026
|
80.50 | 81.20 | 78.70 | 79.00 | 79.00 | 5,110,654 |
|
Apr 21, 2026
|
79.95 | 81.95 | 78.60 | 79.95 | 79.95 | 7,238,177 |
|
Apr 20, 2026
|
80.10 | 81.80 | 79.50 | 79.50 | 79.50 | 6,780,827 |
|
Apr 17, 2026
|
81.80 | 82.95 | 78.55 | 80.10 | 80.10 | 10,501,617 |
|
Apr 16, 2026
|
83.00 | 83.00 | 81.20 | 81.40 | 81.40 | 3,313,944 |
|
Apr 15, 2026
|
84.20 | 84.40 | 82.00 | 82.15 | 82.15 | 3,920,256 |
|
Apr 14, 2026
|
83.50 | 84.75 | 82.05 | 83.70 | 83.70 | 8,792,374 |
|
Apr 13, 2026
|
81.60 | 83.20 | 80.55 | 82.95 | 82.95 | 6,877,402 |
|
Apr 10, 2026
|
81.25 | 82.15 | 79.60 | 81.30 | 81.30 | 7,637,258 |
|
Apr 9, 2026
|
82.00 | 82.65 | 80.55 | 81.15 | 81.15 | 3,848,809 |
|
Apr 8, 2026
|
81.10 | 83.45 | 81.05 | 81.70 | 81.70 | 8,096,181 |
|
Apr 7, 2026
|
80.60 | 81.15 | 78.45 | 79.40 | 79.40 | 3,831,918 |
|
Apr 6, 2026
|
78.65 | 81.30 | 78.50 | 80.45 | 80.45 | 7,611,877 |
|
Apr 3, 2026
|
78.85 | 79.80 | 77.65 | 78.15 | 78.15 | 3,341,471 |
|
Apr 2, 2026
|
77.95 | 79.85 | 77.50 | 78.60 | 78.60 | 4,522,415 |
|
Apr 1, 2026
|
78.00 | 81.45 | 77.60 | 78.50 | 78.50 | 19,182,360 |
|
Mar 31, 2026
|
79.00 | 79.65 | 76.90 | 77.10 | 77.10 | 10,929,922 |
|
Mar 30, 2026
|
71.70 | 78.75 | 70.55 | 78.75 | 78.75 | 14,807,186 |
|
Mar 27, 2026
|
75.30 | 75.40 | 71.55 | 71.60 | 71.60 | 7,059,292 |
|
Mar 26, 2026
|
76.50 | 76.60 | 74.50 | 74.70 | 74.70 | 3,571,627 |
|
Mar 25, 2026
|
75.50 | 78.10 | 75.50 | 76.50 | 76.50 | 5,924,668 |
|
Mar 24, 2026
|
76.00 | 77.20 | 74.55 | 74.80 | 74.80 | 4,724,550 |
|
Mar 23, 2026
|
76.75 | 77.30 | 74.35 | 76.05 | 76.05 | 7,918,883 |
|
Mar 19, 2026
|
77.75 | 78.80 | 77.00 | 77.95 | 77.95 | 2,610,874 |
|
Mar 18, 2026
|
79.35 | 81.25 | 77.35 | 78.00 | 78.00 | 5,076,479 |
|
Mar 17, 2026
|
76.35 | 79.45 | 76.25 | 79.25 | 79.25 | 5,682,641 |
|
Mar 16, 2026
|
78.05 | 78.50 | 74.70 | 76.20 | 76.20 | 7,315,572 |
|
Mar 13, 2026
|
78.60 | 80.30 | 77.00 | 77.55 | 77.55 | 9,321,184 |
|
Mar 12, 2026
|
72.10 | 78.60 | 71.20 | 78.50 | 78.50 | 16,404,911 |
|
Mar 11, 2026
|
72.50 | 73.35 | 70.85 | 72.05 | 72.05 | 7,725,294 |
|
Mar 10, 2026
|
68.25 | 71.90 | 68.25 | 71.90 | 71.90 | 13,783,218 |
|
Mar 9, 2026
|
68.05 | 68.65 | 65.95 | 67.00 | 67.00 | 6,764,708 |
|
Mar 6, 2026
|
69.20 | 70.15 | 66.75 | 68.05 | 68.05 | 9,239,875 |
|
Mar 5, 2026
|
67.65 | 69.20 | 67.35 | 67.85 | 67.85 | 4,923,778 |
|
Mar 4, 2026
|
65.70 | 68.35 | 65.50 | 67.05 | 67.05 | 7,485,020 |
|
Mar 3, 2026
|
67.00 | 68.75 | 65.50 | 65.70 | 65.70 | 10,510,787 |
|
Mar 2, 2026
|
62.90 | 69.80 | 62.75 | 66.70 | 66.70 | 17,812,008 |
|
Feb 27, 2026
|
69.80 | 72.25 | 66.05 | 67.15 | 67.15 | 19,877,643 |
|
Feb 26, 2026
|
69.10 | 70.65 | 68.70 | 69.75 | 69.75 | 4,105,553 |
|
Feb 25, 2026
|
70.30 | 70.40 | 68.10 | 69.10 | 69.10 | 4,843,348 |
|
Feb 24, 2026
|
70.00 | 70.45 | 68.75 | 69.60 | 69.60 | 5,459,185 |
|
Feb 23, 2026
|
71.05 | 72.50 | 69.80 | 69.85 | 69.85 | 5,923,257 |
|
Feb 20, 2026
|
68.35 | 71.40 | 68.15 | 70.60 | 70.60 | 6,893,884 |
|
Feb 19, 2026
|
71.00 | 71.05 | 67.75 | 68.25 | 68.25 | 6,748,691 |
|
Feb 18, 2026
|
71.70 | 73.10 | 70.70 | 70.90 | 70.90 | 8,647,761 |
|
Feb 17, 2026
|
71.35 | 72.55 | 71.05 | 71.80 | 71.80 | 5,112,823 |
|
Feb 16, 2026
|
72.05 | 73.40 | 71.05 | 71.35 | 71.35 | 7,353,032 |
|
Feb 13, 2026
|
72.60 | 73.20 | 71.00 | 71.70 | 71.70 | 4,756,875 |
|
Feb 12, 2026
|
70.10 | 73.15 | 69.65 | 72.50 | 72.50 | 7,572,745 |
|
Feb 11, 2026
|
69.45 | 70.40 | 68.45 | 70.00 | 70.00 | 5,077,523 |
|
Feb 10, 2026
|
68.30 | 70.25 | 67.95 | 69.45 | 69.45 | 9,381,556 |
|
Feb 9, 2026
|
67.95 | 70.05 | 67.95 | 68.30 | 68.30 | 6,744,944 |
|
Feb 6, 2026
|
71.25 | 71.25 | 66.60 | 67.50 | 67.50 | 10,180,438 |
|
Feb 5, 2026
|
74.10 | 74.20 | 70.40 | 70.70 | 70.70 | 6,927,924 |
|
Feb 4, 2026
|
74.60 | 76.10 | 73.85 | 74.00 | 74.00 | 10,615,717 |
|
Feb 3, 2026
|
73.60 | 74.80 | 73.40 | 73.80 | 73.80 | 8,130,178 |
|
Feb 2, 2026
|
72.90 | 74.90 | 71.10 | 72.95 | 72.95 | 10,433,327 |
|
Jan 30, 2026
|
73.70 | 75.10 | 72.70 | 73.70 | 73.70 | 7,782,936 |
|
Jan 29, 2026
|
74.15 | 75.10 | 72.80 | 73.50 | 73.50 | 8,741,446 |
|
Jan 28, 2026
|
71.10 | 74.30 | 71.10 | 73.65 | 73.65 | 11,524,867 |
|
Jan 27, 2026
|
69.60 | 71.80 | 69.60 | 71.00 | 71.00 | 9,134,442 |
|
Jan 26, 2026
|
70.00 | 70.30 | 68.60 | 69.50 | 69.50 | 8,206,717 |
|
Jan 23, 2026
|
70.65 | 71.00 | 69.50 | 69.60 | 69.60 | 5,473,001 |
|
Jan 22, 2026
|
71.25 | 71.95 | 69.70 | 70.35 | 70.35 | 9,592,272 |
|
Jan 21, 2026
|
67.75 | 71.05 | 66.85 | 70.50 | 70.50 | 10,867,347 |
|
Jan 20, 2026
|
69.15 | 69.25 | 67.50 | 67.50 | 67.50 | 4,613,754 |
|
Jan 19, 2026
|
69.25 | 70.60 | 67.40 | 68.75 | 68.75 | 12,051,705 |
|
Jan 16, 2026
|
68.60 | 69.70 | 68.45 | 68.90 | 68.90 | 6,703,455 |
|
Jan 15, 2026
|
67.60 | 69.50 | 67.15 | 68.55 | 68.55 | 6,466,265 |
|
Jan 14, 2026
|
68.55 | 69.40 | 67.30 | 67.40 | 67.40 | 11,899,841 |
|
Jan 13, 2026
|
69.20 | 69.65 | 67.80 | 68.40 | 68.40 | 8,486,104 |
|
Jan 12, 2026
|
66.95 | 69.15 | 65.80 | 68.60 | 68.60 | 9,847,303 |
|
Jan 9, 2026
|
69.00 | 69.20 | 66.70 | 66.70 | 66.70 | 5,837,448 |
|
Jan 8, 2026
|
69.45 | 69.85 | 67.60 | 68.85 | 68.85 | 6,729,562 |
|
Jan 7, 2026
|
68.75 | 69.90 | 67.95 | 69.50 | 69.50 | 7,115,271 |
|
Jan 6, 2026
|
67.55 | 69.15 | 67.55 | 68.55 | 68.55 | 5,269,477 |
|
Jan 5, 2026
|
68.90 | 69.45 | 67.35 | 67.50 | 67.50 | 8,818,076 |
|
Jan 2, 2026
|
71.50 | 71.75 | 68.90 | 68.90 | 68.90 | 13,543,316 |
|
Dec 31, 2025
|
69.45 | 75.00 | 68.30 | 72.50 | 72.50 | 17,088,857 |
|
Dec 30, 2025
|
66.55 | 70.05 | 65.90 | 69.45 | 69.45 | 13,114,581 |
|
Dec 29, 2025
|
68.80 | 70.05 | 66.55 | 66.55 | 66.55 | 9,278,474 |
|
Dec 26, 2025
|
64.10 | 69.05 | 63.70 | 68.00 | 68.00 | 18,117,283 |
|
Dec 25, 2025
|
65.50 | 66.15 | 64.10 | 64.10 | 64.10 | 5,816,594 |
|
Dec 24, 2025
|
63.00 | 67.05 | 62.65 | 64.95 | 64.95 | 20,912,348 |
|
Dec 23, 2025
|
61.00 | 62.85 | 60.70 | 62.60 | 62.60 | 8,028,601 |
|
Dec 22, 2025
|
59.95 | 61.70 | 59.40 | 61.00 | 61.00 | 7,648,816 |
|
Dec 19, 2025
|
61.95 | 62.55 | 59.55 | 59.55 | 59.55 | 6,895,408 |
|
Dec 18, 2025
|
60.10 | 62.70 | 59.30 | 61.85 | 61.85 | 10,559,634 |
|
Dec 17, 2025
|
61.00 | 62.35 | 59.70 | 59.80 | 59.80 | 6,878,667 |
|
Dec 16, 2025
|
60.70 | 61.75 | 60.65 | 60.80 | 60.80 | 5,262,075 |
|
Dec 15, 2025
|
60.90 | 61.50 | 58.70 | 60.70 | 60.70 | 7,530,486 |
|
Dec 12, 2025
|
62.60 | 62.60 | 60.55 | 60.95 | 60.95 | 7,338,149 |
|
Dec 11, 2025
|
61.45 | 62.45 | 61.00 | 62.25 | 62.25 | 5,667,491 |
|
Dec 10, 2025
|
62.50 | 63.80 | 61.10 | 61.35 | 61.35 | 7,084,545 |
|
Dec 9, 2025
|
61.50 | 63.00 | 60.35 | 62.35 | 62.35 | 9,205,344 |
|
Dec 8, 2025
|
62.25 | 63.05 | 61.30 | 61.50 | 61.50 | 7,590,668 |
|
Dec 5, 2025
|
62.60 | 63.60 | 60.30 | 62.25 | 62.25 | 13,122,764 |
|
Dec 4, 2025
|
60.90 | 64.10 | 60.40 | 62.45 | 62.45 | 18,640,606 |
|
Dec 3, 2025
|
61.30 | 63.00 | 60.15 | 60.70 | 60.70 | 18,279,171 |
|
Dec 2, 2025
|
55.75 | 61.30 | 55.50 | 61.30 | 61.30 | 22,407,474 |
|
Dec 1, 2025
|
52.60 | 55.75 | 51.30 | 55.75 | 55.75 | 11,177,449 |
|
Nov 28, 2025
|
52.80 | 54.05 | 52.50 | 52.70 | 52.70 | 8,956,453 |
|
Nov 27, 2025
|
51.30 | 53.00 | 50.85 | 53.00 | 53.00 | 7,734,170 |
|
Nov 26, 2025
|
51.30 | 51.70 | 50.65 | 51.00 | 51.00 | 4,170,867 |
|
Nov 25, 2025
|
52.70 | 53.10 | 51.00 | 51.20 | 51.20 | 6,710,635 |
|
Nov 24, 2025
|
53.40 | 53.65 | 51.95 | 52.20 | 52.20 | 5,971,361 |
|
Nov 21, 2025
|
53.75 | 54.65 | 52.95 | 53.40 | 53.40 | 6,170,765 |
|
Nov 20, 2025
|
53.90 | 55.25 | 53.15 | 53.90 | 53.90 | 11,308,430 |
|
Nov 19, 2025
|
52.30 | 53.90 | 51.85 | 53.40 | 53.40 | 8,789,298 |
|
Nov 18, 2025
|
51.00 | 52.65 | 50.35 | 52.10 | 52.10 | 5,710,754 |
|
Nov 17, 2025
|
50.20 | 52.40 | 50.20 | 51.00 | 51.00 | 12,624,594 |
|
Nov 14, 2025
|
53.50 | 53.90 | 49.66 | 50.40 | 50.40 | 9,394,919 |
|
Nov 13, 2025
|
52.40 | 54.10 | 51.40 | 53.50 | 53.50 | 9,180,778 |
|
Nov 12, 2025
|
53.00 | 53.15 | 50.95 | 52.10 | 52.10 | 9,265,493 |
|
Nov 11, 2025
|
54.05 | 54.50 | 51.35 | 51.80 | 51.80 | 15,788,465 |
|
Nov 10, 2025
|
56.30 | 57.05 | 54.75 | 54.75 | 54.75 | 8,518,784 |
