Johannesburg - Delayed Quote
ZAc
African Rainbow Minerals Limited (ARI.JO)
15,100.00
-58.00
(-0.38%)
At close: 5:00:11 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
Nov 6, 2026
15,469.00
15,469.00
14,790.00
15,100.00
15,100.00
301,132
Nov 5, 2026
15,300.00
15,885.00
15,156.00
15,158.00
15,158.00
551,547
Nov 3, 2026
14,396.00
14,789.00
14,154.00
14,695.00
14,695.00
397,184
Nov 2, 2026
14,142.00
14,523.00
14,102.00
14,480.00
14,480.00
438,089
Oct 30, 2026
14,968.00
14,968.00
14,205.00
14,205.00
14,205.00
994,388
Oct 29, 2026
15,278.00
15,229.00
14,928.00
15,112.00
15,112.00
398,932
Oct 28, 2026
14,870.00
15,203.00
14,762.00
14,962.00
14,962.00
190,423
Oct 27, 2026
14,649.00
14,874.00
14,479.00
14,874.00
14,874.00
1,105,562
Oct 26, 2026
14,799.00
14,884.00
14,557.00
14,700.00
14,700.00
204,091
Oct 23, 2026
14,600.00
14,541.00
14,240.00
14,425.00
14,425.00
290,034
Oct 22, 2026
14,545.00
14,545.00
14,234.00
14,319.00
14,319.00
221,661
Oct 21, 2026
14,700.00
14,990.00
14,568.00
14,750.00
14,750.00
398,458
Oct 20, 2026
14,916.00
15,027.00
14,497.00
15,027.00
15,027.00
326,269
Oct 19, 2026
15,400.00
15,075.00
14,694.00
14,694.00
14,694.00
657,665
Oct 16, 2026
15,000.00
15,180.00
14,864.00
15,105.00
15,105.00
414,677
Oct 15, 2026
14,887.00
15,070.00
14,541.00
15,070.00
15,070.00
479,237
Oct 14, 2026
15,000.00
15,342.00
14,782.00
14,951.00
14,951.00
562,083
Oct 13, 2026
14,743.00
15,004.00
14,690.00
14,777.00
14,777.00
409,880
Oct 12, 2026
14,690.00
14,690.00
14,385.00
14,550.00
14,550.00
294,837
Oct 9, 2026
14,933.00
15,000.00
14,438.00
14,489.00
14,489.00
487,946
Oct 8, 2026
14,525.00
15,050.00
14,419.00
14,808.00
14,808.00
314,475
Oct 7, 2026
700
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
15,120.00
15,067.00
14,326.00
14,624.00
14,624.00
578,832
Oct 6, 2026
15,750.00
15,864.00
15,554.00
15,650.00
15,643.00
564,825
Oct 5, 2026
15,629.00
15,890.00
15,468.00
15,564.00
15,557.04
296,791
Oct 2, 2026
15,800.00
15,824.00
15,448.00
15,602.00
15,595.02
356,141
Oct 1, 2026
16,220.00
15,976.00
15,476.00
15,511.00
15,504.06
257,772
Sep 30, 2026
16,220.00
16,066.00
15,714.00
16,006.00
15,998.84
293,620
Sep 29, 2026
15,300.00
15,944.00
15,302.00
15,685.00
15,677.98
295,048
Sep 28, 2026
16,185.00
16,081.00
15,413.00
15,413.00
15,406.11
272,638
Sep 25, 2026
16,504.00
16,909.00
15,875.00
15,875.00
15,867.90
197,833
Sep 23, 2026
17,031.00
17,328.00
16,278.00
16,278.00
16,270.72
195,359
Sep 22, 2026
18,200.00
18,200.00
17,072.00
17,154.00
17,146.33
158,027
Sep 21, 2026
17,514.00
17,996.00
17,346.00
17,346.00
17,338.24
149,464
Sep 18, 2026
18,159.00
18,324.00
17,481.00
17,481.00
17,473.18
511,229
Sep 17, 2026
17,810.00
18,196.00
17,668.00
18,196.00
18,187.86
330,725
Sep 16, 2026
18,165.00
18,399.00
17,527.00
17,810.00
17,802.03
280,592
Sep 15, 2026
17,886.00
17,936.00
17,300.00
17,889.00
17,881.00
369,485
Sep 14, 2026
18,250.00
18,348.00
17,532.00
17,547.00
17,539.15
548,770
Sep 11, 2026
18,733.00
18,829.00
18,347.00
18,353.00
18,344.79
639,171
Sep 10, 2026
18,601.00
19,227.00
17,973.00
18,576.00
18,567.69
704,957
Sep 9, 2026
18,777.00
19,247.00
18,641.00
19,091.00
19,082.46
459,914
Sep 8, 2026
18,583.00
19,239.00
18,419.00
19,123.00
19,114.45
484,145
Sep 7, 2026
18,400.00
18,884.00
18,231.00
18,660.00
18,651.65
470,040
Sep 4, 2026
18,200.00
18,762.00
17,770.00
18,308.00
18,299.81
722,279
Sep 3, 2026
17,301.00
18,365.00
17,442.00
18,290.00
18,281.82
1,081,106
Sep 2, 2026
17,779.00
17,804.00
17,498.00
17,587.00
17,579.13
335,374
Sep 1, 2026
17,900.00
18,286.00
17,750.00
17,926.00
17,917.98
439,449
Aug 31, 2026
18,301.00
18,700.00
18,034.00
18,034.00
18,025.93
524,371
Aug 28, 2026
19,024.00
19,361.00
18,669.00
18,944.00
18,935.53
335,484
Aug 27, 2026
19,127.00
19,132.00
18,452.00
18,821.00
18,812.58
210,360
Aug 26, 2026
19,032.00
19,190.00
18,638.00
18,739.00
18,730.62
184,680
Aug 25, 2026
19,399.00
19,707.00
18,849.00
19,032.00
19,023.49
203,390
Aug 24, 2026
18,901.00
19,681.00
19,144.00
19,115.00
19,106.45
177,020
Aug 21, 2026
18,792.00
19,877.00
18,950.00
19,447.00
19,438.30
519,969
Aug 20, 2026
19,000.00
18,932.00
18,266.00
18,653.00
18,644.66
381,105
Aug 19, 2026
18,099.00
18,963.00
17,743.00
18,828.00
18,819.58
427,742
Aug 18, 2026
17,621.00
18,301.00
17,679.00
17,728.00
17,720.07
412,902
Aug 17, 2026
17,761.00
18,406.00
17,761.00
18,404.00
18,395.77
255,807
Aug 14, 2026
17,500.00
18,087.00
17,504.00
18,087.00
18,078.91
370,329
Aug 13, 2026
18,216.00
18,216.00
17,578.00
17,800.00
17,792.04
650,658
Aug 12, 2026
18,389.00
18,728.00
18,336.00
18,447.00
18,438.75
299,848
Aug 11, 2026
18,597.00
18,706.00
18,326.00
18,406.00
18,397.77
180,064
Aug 7, 2026
17,801.00
19,041.00
18,182.00
18,597.00
18,588.68
438,337
Aug 6, 2026
18,165.00
18,263.00
17,788.00
17,788.00
17,780.04
553,736
Aug 5, 2026
17,201.00
18,105.00
17,327.00
18,012.00
18,003.94
939,008
Aug 4, 2026
17,050.00
17,103.00
16,590.00
17,031.00
17,023.38
383,794
Aug 3, 2026
17,130.00
17,012.00
16,157.00
16,445.00
16,437.64
295,827
Jul 31, 2026
16,749.00
17,107.00
16,526.00
16,934.00
16,926.43
1,129,899
Jul 30, 2026
15,703.00
16,595.00
15,594.00
16,517.00
16,509.61
738,212
Jul 29, 2026
15,568.00
15,973.00
15,546.00
15,690.00
15,682.98
505,532
Jul 28, 2026
15,646.00
15,778.00
15,415.00
15,568.00
15,561.04
456,296
Jul 27, 2026
15,996.00
15,938.00
15,600.00
15,715.00
15,707.97
471,131
Jul 24, 2026
15,654.00
15,905.00
15,240.00
15,477.00
15,470.08
1,353,002
Jul 23, 2026
16,851.00
16,851.00
15,391.00
15,732.00
15,724.96
1,496,003
Jul 22, 2026
16,784.00
17,110.00
16,679.00
17,108.00
17,100.35
400,713
Jul 21, 2026
17,180.00
17,282.00
16,380.00
16,689.00
16,681.54
629,910
Jul 20, 2026
17,245.00
17,193.00
16,466.00
16,508.00
16,500.62
297,149
Jul 17, 2026
16,891.00
17,010.00
16,438.00
16,562.00
16,554.59
324,997
Jul 16, 2026
17,005.00
17,396.00
17,020.00
17,105.00
17,097.35
278,536
Jul 15, 2026
16,975.00
17,679.00
16,975.00
17,354.00
17,346.24
194,639
Jul 14, 2026
17,075.00
17,555.00
16,972.00
17,488.00
17,480.18
296,380
Jul 13, 2026
17,052.00
17,348.00
17,052.00
17,264.00
17,256.28
118,152
Jul 10, 2026
17,200.00
17,672.00
17,181.00
17,410.00
17,402.21
207,661
Jul 9, 2026
17,785.00
17,881.00
16,715.00
17,030.00
17,022.38
666,827
Jul 8, 2026
18,349.00
18,349.00
17,351.00
17,351.00
17,343.24
593,680
Jul 7, 2026
18,054.00
18,249.00
17,960.00
18,000.00
17,991.95
622,314
Jul 6, 2026
18,232.00
18,464.00
18,032.00
18,325.00
18,316.80
208,617
Jul 3, 2026
18,164.00
18,438.00
18,021.00
18,285.00
18,276.82
218,413
Jul 2, 2026
17,712.00
18,161.00
17,484.00
17,760.00
17,752.06
646,166
Jul 1, 2026
17,500.00
17,758.00
17,214.00
17,686.00
17,678.09
423,424
Jun 30, 2026
18,199.00
18,200.00
17,662.00
17,843.00
17,835.02
367,341
Jun 29, 2026
18,311.00
18,499.00
17,800.00
17,800.00
17,792.04
241,875
Jun 26, 2026
18,164.00
18,431.00
17,793.00
18,283.00
18,274.82
403,364
Jun 25, 2026
17,575.00
18,091.00
17,592.00
17,909.00
17,900.99
214,494
Jun 24, 2026
18,162.00
17,993.00
17,591.00
17,737.00
17,729.07
875,250
Jun 23, 2026
17,838.00
17,908.00
17,282.00
17,883.00
17,875.00
387,444
Jun 22, 2026
18,213.00
18,436.00
18,135.00
18,185.00
18,176.87
158,129
Jun 19, 2026
18,658.00
18,606.00
17,901.00
18,068.00
18,059.92
923,617
Jun 18, 2026
20,222.00
19,861.00
18,500.00
18,721.00
18,712.63
483,370
Jun 17, 2026
20,140.00
20,140.00
19,373.00
19,503.00
19,494.28
159,308
Jun 15, 2026
19,209.00
20,174.00
19,157.00
19,718.00
19,709.18
697,344
Jun 12, 2026
17,850.00
18,990.00
17,631.00
18,696.00
18,687.64
582,385
Jun 11, 2026
17,250.00
17,738.00
16,726.00
17,513.00
17,505.17
1,170,546
Jun 10, 2026
18,879.00
18,321.00
16,609.00
16,709.00
16,701.53
1,064,033
Jun 9, 2026
19,424.00
18,999.00
18,110.00
18,187.00
18,178.87
1,116,646
Jun 8, 2026
19,100.00
19,160.00
18,408.00
18,548.00
18,539.70
618,998
Jun 5, 2026
20,841.00
20,454.00
19,125.00
19,295.00
19,286.37
972,950
Jun 4, 2026
20,991.00
20,367.00
19,945.00
20,130.00
20,121.00
844,490
Jun 3, 2026
21,000.00
20,915.00
20,282.00
20,392.00
20,382.88
994,374
Jun 2, 2026
20,810.00
21,254.00
20,600.00
20,953.00
20,943.63
553,456
Jun 1, 2026
20,900.00
21,021.00
20,512.00
20,614.00
20,604.78
660,378
May 29, 2026
20,700.00
21,281.00
20,699.00
21,125.00
21,115.55
272,097
May 28, 2026
20,483.00
21,108.00
20,481.00
21,057.00
21,047.58
155,564
May 27, 2026
20,877.00
21,051.00
20,727.00
20,951.00
20,941.63
525,288
May 26, 2026
20,926.00
20,989.00
20,455.00
20,989.00
20,979.61
359,711
May 25, 2026
20,500.00
21,215.00
20,498.00
20,975.00
20,965.62
441,336
May 22, 2026
20,322.00
20,479.00
20,033.00
20,033.00
20,024.04
632,067
May 21, 2026
20,430.00
20,520.00
19,865.00
20,203.00
20,193.96
426,433
May 20, 2026
20,194.00
20,506.00
20,001.00
20,444.00
20,434.86
471,907
May 19, 2026
20,465.00
20,604.00
20,055.00
20,150.00
20,140.99
663,349
May 18, 2026
20,599.00
20,952.00
20,119.00
20,554.00
20,544.81
420,674
May 15, 2026
22,815.00
22,294.00
20,500.00
20,500.00
20,490.83
510,278
May 14, 2026
22,565.00
23,281.00
22,139.00
22,369.00
22,358.99
390,326
May 13, 2026
23,079.00
23,216.00
22,581.00
23,000.00
22,989.71
521,612
May 12, 2026
23,014.00
23,248.00
22,822.00
22,919.00
22,908.75
222,539
May 11, 2026
22,879.00
23,334.00
22,497.00
23,134.00
23,123.65
343,029
May 8, 2026
24,045.00
23,500.00
22,861.00
23,010.00
22,999.71
598,783
May 7, 2026
23,625.00
23,920.00
23,041.00
23,504.00
23,493.49
516,249
May 6, 2026
22,400.00
23,550.00
22,633.00
23,486.00
23,475.50
449,347
May 5, 2026
22,095.00
22,535.00
21,935.00
22,400.00
22,389.98
417,652
May 4, 2026
22,149.00
22,617.00
22,177.00
22,221.00
22,211.06
603,585
Apr 30, 2026
21,881.00
22,417.00
21,702.00
22,295.00
22,285.03
293,700
Apr 29, 2026
22,315.00
22,701.00
21,519.00
21,715.00
21,705.29
530,602
Apr 28, 2026
22,876.00
22,930.00
22,145.00
22,362.00
22,352.00
548,731
Apr 24, 2026
22,550.00
23,314.00
22,478.00
23,100.00
23,089.67
523,854
Apr 23, 2026
23,334.00
23,334.00
22,520.00
23,037.00
23,026.70
610,017
Apr 22, 2026
23,382.00
23,743.00
23,215.00
23,558.00
23,547.46
432,472
Apr 21, 2026
24,200.00
23,876.00
23,215.00
23,300.00
23,289.58
306,401
Apr 20, 2026
23,526.00
24,036.00
23,471.00
23,783.00
23,772.36
397,137
Apr 17, 2026
23,805.00
24,334.00
23,350.00
24,204.00
24,193.17
335,954
Apr 16, 2026
24,951.00
24,400.00
23,508.00
24,001.00
23,990.27
244,050
Apr 15, 2026
24,499.00
24,114.00
23,584.00
23,816.00
23,805.35
320,940
Apr 14, 2026
24,553.00
24,565.00
23,832.00
24,041.00
24,030.25
251,789
Apr 13, 2026
24,250.00
24,459.00
24,013.00
24,202.00
24,191.18
471,405
Apr 10, 2026
24,899.00
25,352.00
24,295.00
24,662.00
24,650.97
541,077
Apr 9, 2026
24,250.00
25,264.00
24,344.00
24,991.00
24,979.82
557,823
Apr 8, 2026
500
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
24,800.00
25,681.00
24,478.00
25,080.00
25,068.78
884,835
Apr 7, 2026
24,399.00
25,051.00
23,350.00
24,003.00
23,987.27
799,908
Apr 2, 2026
22,901.00
24,359.00
22,964.00
24,314.00
24,298.06
563,179
Apr 1, 2026
23,100.00
24,136.00
23,329.00
23,846.00
23,830.37
1,001,743
Mar 31, 2026
22,400.00
23,186.00
22,400.00
23,088.00
23,072.87
517,436
Mar 30, 2026
22,788.00
23,335.00
22,292.00
22,810.00
22,795.05
657,900
Mar 27, 2026
23,054.00
23,054.00
21,804.00
22,496.00
22,481.25
418,413
Mar 26, 2026
22,890.00
23,097.00
22,323.00
22,565.00
22,550.21
1,002,528
Mar 25, 2026
22,150.00
22,975.00
22,150.00
22,975.00
22,959.94
442,155
Mar 24, 2026
21,500.00
22,106.00
21,337.00
22,033.00
22,018.56
340,777
Mar 23, 2026
20,550.00
21,763.00
20,175.00
21,562.00
21,547.87
671,441
Mar 20, 2026
20,631.00
21,928.00
20,808.00
21,878.00
21,863.66
3,449,449
Mar 19, 2026
21,984.00
22,193.00
20,630.00
21,231.00
21,217.08
1,474,900
Mar 18, 2026
23,001.00
23,249.00
22,026.00
22,381.00
22,366.33
843,932
Mar 17, 2026
22,464.00
22,892.00
21,786.00
22,892.00
22,876.99
308,112
Mar 16, 2026
22,200.00
22,331.00
21,585.00
22,237.00
22,222.42
432,091
Mar 13, 2026
22,099.00
21,875.00
21,212.00
21,600.00
21,585.84
929,085
Mar 12, 2026
22,464.00
22,429.00
21,604.00
22,000.00
21,985.58
346,147
Mar 11, 2026
21,200.00
22,311.00
21,449.00
22,176.00
22,161.46
555,532
Mar 10, 2026
20,920.00
22,371.00
20,920.00
22,147.00
22,132.48
419,490
Mar 9, 2026
21,425.00
21,653.00
20,475.00
20,920.00
20,906.29
531,455
Mar 6, 2026
22,501.00
22,999.00
21,191.00
21,425.00
21,410.96
411,641
Mar 5, 2026
22,900.00
23,652.00
22,684.00
22,888.00
22,873.00
282,739
Mar 4, 2026
22,500.00
23,921.00
22,800.00
23,535.00
23,519.57
279,786
Mar 3, 2026
24,950.00
24,791.00
22,344.00
22,467.00
22,452.27
456,009
Mar 2, 2026
25,210.00
26,219.00
24,620.00
24,745.00
24,728.78
458,972
Feb 27, 2026
24,271.00
24,996.00
24,210.00
24,935.00
24,918.66
423,301
Feb 26, 2026
24,100.00
24,486.00
23,885.00
23,940.00
23,924.31
317,729
Feb 25, 2026
23,500.00
24,596.00
23,396.00
24,450.00
24,433.97
541,487
Feb 24, 2026
22,815.00
23,462.00
22,810.00
23,189.00
23,173.80
374,947
Feb 23, 2026
22,751.00
23,198.00
22,608.00
23,085.00
23,069.87
456,304
Feb 20, 2026
21,662.00
22,860.00
21,899.00
22,700.00
22,685.12
275,883
Feb 19, 2026
22,155.00
22,162.00
21,559.00
21,962.00
21,947.61
334,760
Feb 18, 2026
21,857.00
22,123.00
20,909.00
21,837.00
21,822.69
620,248
Feb 17, 2026
21,809.00
22,080.00
21,471.00
21,471.00
21,456.93
506,493
Feb 16, 2026
21,701.00
22,344.00
21,919.00
22,226.00
22,211.43
361,008
Feb 13, 2026
22,850.00
23,159.00
21,811.00
22,235.00
22,220.42
911,984
Feb 12, 2026
23,136.00
23,540.00
22,900.00
22,910.00
22,894.98
422,862
Feb 11, 2026
22,940.00
23,455.00
22,749.00
23,248.00
23,232.76
475,909
Feb 10, 2026
22,859.00
22,859.00
22,228.00
22,677.00
22,662.13
263,314
Feb 9, 2026
22,200.00
22,982.00
22,618.00
22,960.00
22,944.95
263,646
Feb 6, 2026
22,996.00
23,050.00
22,242.00
22,816.00
22,801.04
404,604
Feb 5, 2026
24,201.00
24,202.00
22,921.00
23,384.00
23,368.67
762,365
Feb 4, 2026
23,667.00
24,831.00
23,997.00
24,522.00
24,505.93
623,088
Feb 3, 2026
23,360.00
24,173.00
23,415.00
23,667.00
23,651.49
679,219
Feb 2, 2026
22,500.00
23,064.00
21,051.00
23,060.00
23,044.88
1,128,320
Jan 30, 2026
25,700.00
25,564.00
23,501.00
23,992.00
23,976.27
1,490,180
Jan 29, 2026
26,850.00
27,668.00
26,616.00
26,792.00
26,774.44
1,417,695
Jan 28, 2026
25,101.00
26,457.00
25,345.00
26,340.00
26,322.73
710,933
Jan 27, 2026
25,400.00
25,735.00
24,942.00
25,207.00
25,190.48
660,870
Jan 26, 2026
24,550.00
25,959.00
24,606.00
25,569.00
25,552.24
1,067,884
Jan 23, 2026
23,031.00
24,394.00
23,300.00
24,299.00
24,283.07
825,964
Jan 22, 2026
22,499.00
23,252.00
22,391.00
23,030.00
23,014.90
941,156
Jan 21, 2026
21,893.00
22,998.00
21,893.00
22,674.00
22,659.14
476,015
Jan 20, 2026
21,955.00
22,128.00
21,619.00
21,894.00
21,879.65
220,319
Jan 19, 2026
21,800.00
21,857.00
21,497.00
21,786.00
21,771.72
306,171
Jan 16, 2026
21,700.00
22,265.00
21,369.00
21,577.00
21,562.86
774,927
Jan 15, 2026
21,555.00
21,889.00
21,097.00
21,736.00
21,721.75
347,687
Jan 14, 2026
20,670.00
21,723.00
21,100.00
21,555.00
21,540.87
459,029
Jan 13, 2026
21,111.00
21,348.00
20,880.00
21,272.00
21,258.06
296,214
Jan 12, 2026
20,222.00
21,358.00
20,230.00
21,260.00
21,246.06
299,436
Jan 9, 2026
19,680.00
20,142.00
19,718.00
20,120.00
20,106.81
467,775
Jan 8, 2026
20,503.00
20,555.00
19,623.00
19,682.00
19,669.10
252,420
Jan 7, 2026
20,500.00
20,586.00
20,126.00
20,462.00
20,448.59
316,376
Jan 6, 2026
20,138.00
20,510.00
19,672.00
20,510.00
20,496.55
457,942
Jan 5, 2026
20,400.00
20,295.00
19,793.00
20,138.00
20,124.80
243,759
Jan 2, 2026
19,749.00
20,272.00
19,749.00
19,988.00
19,974.90
197,893
Dec 31, 2025
19,565.00
19,890.00
19,565.00
19,890.00
19,876.96
51,968
Dec 30, 2025
19,551.00
20,096.00
19,511.00
19,880.00
19,866.97
278,211
Dec 29, 2025
20,000.00
20,029.00
19,551.00
19,551.00
19,538.19
374,209
Dec 24, 2025
19,994.00
20,265.00
19,568.00
19,980.00
19,966.90
166,611
Dec 23, 2025
19,555.00
19,999.00
19,618.00
19,999.00
19,985.89
143,103
Dec 22, 2025
19,300.00
19,997.00
19,466.00
19,650.00
19,637.12
320,741
Dec 19, 2025
19,126.00
19,445.00
18,957.00
19,249.00
19,236.38
851,636
Dec 18, 2025
19,004.00
19,389.00
18,904.00
19,184.00
19,171.43
260,235
Dec 17, 2025
19,037.00
19,415.00
18,901.00
19,029.00
19,016.53
591,796
Dec 15, 2025
19,290.00
19,174.00
18,654.00
18,654.00
18,641.77
185,877
Dec 12, 2025
18,799.00
19,250.00
18,799.00
19,173.00
19,160.43
526,995
Dec 11, 2025
18,351.00
18,765.00
18,351.00
18,717.00
18,704.73
141,766
Dec 10, 2025
18,333.00
18,591.00
18,333.00
18,591.00
18,578.81
135,487
Dec 9, 2025
18,351.00
18,484.00
18,000.00
18,258.00
18,246.03
319,780
Dec 8, 2025
18,701.00
18,802.00
18,549.00
18,549.00
18,536.84
469,690
Dec 5, 2025
18,599.00
18,913.00
18,583.00
18,701.00
18,688.74
216,859
Dec 4, 2025
18,399.00
18,599.00
18,185.00
18,478.00
18,465.89
562,723
Dec 3, 2025
18,031.00
18,400.00
17,972.00
18,397.00
18,384.94
233,455
Dec 2, 2025
18,000.00
18,298.00
17,913.00
18,032.00
18,020.18
272,899
Dec 1, 2025
17,925.00
18,564.00
17,861.00
18,465.00
18,452.89
455,892
Nov 28, 2025
17,245.00
17,926.00
17,349.00
17,926.00
17,914.25
927,391
Nov 27, 2025
17,299.00
17,650.00
17,298.00
17,359.00
17,347.62
863,275
Nov 26, 2025
17,114.00
17,629.00
17,113.00
17,395.00
17,383.60
380,209
Nov 25, 2025
16,769.00
17,325.00
16,769.00
17,090.00
17,078.80
478,681
Nov 24, 2025
17,170.00
16,900.00
16,638.00
16,900.00
16,888.92
452,914
Nov 21, 2025
16,600.00
16,843.00
16,310.00
16,587.00
16,576.13
609,047
Nov 20, 2025
17,483.00
17,708.00
17,206.00
17,319.00
17,307.65
315,252
Nov 19, 2025
17,360.00
17,360.00
16,776.00
17,310.00
17,298.65
319,195
Nov 18, 2025
16,801.00
17,122.00
16,537.00
16,645.00
16,634.09
375,139
Nov 17, 2025
17,231.00
17,528.00
17,054.00
17,370.00
17,358.61
229,507
Nov 14, 2025
17,300.00
17,400.00
16,926.00
17,178.00
17,166.74
374,108
Nov 13, 2025
18,184.00
18,600.00
17,633.00
17,639.00
17,627.44
578,122
Nov 12, 2025
17,744.00
18,315.00
17,457.00
18,315.00
18,302.99
808,450
Nov 11, 2025
17,849.00
17,857.00
17,607.00
17,710.00
17,698.39
712,126
Nov 10, 2025
17,355.00
18,079.00
17,355.00
17,626.00
17,614.45
869,943
Nov 7, 2025
17,011.00
17,363.00
16,583.00
17,082.00
17,070.80
1,197,015
Nov 6, 2025
16,526.00
17,256.00
16,650.00
17,175.00
17,163.74
1,114,525
