LSE - Delayed Quote
GBp
Accsys Technologies PLC (AXS.L)
53.20
-1.20
(-2.21%)
At close: 4:35:12 PM GMT
Currency in GBp
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 2, 2026
|
53.20 | 54.80 | 53.20 | 53.20 | 53.20 | 39,191 |
|
Oct 30, 2026
|
53.40 | 54.60 | 52.40 | 54.40 | 54.40 | 37,732 |
|
Oct 29, 2026
|
53.80 | 54.80 | 52.60 | 53.60 | 53.60 | 14,773 |
|
Oct 28, 2026
|
53.80 | 55.00 | 53.40 | 55.00 | 55.00 | 18,211 |
|
Oct 27, 2026
|
53.00 | 54.12 | 52.20 | 52.80 | 52.80 | 12,904 |
|
Oct 26, 2026
|
54.20 | 54.32 | 53.65 | 54.50 | 54.50 | 11,001 |
|
Oct 23, 2026
|
54.00 | 54.20 | 53.20 | 54.20 | 54.20 | 4,944 |
|
Oct 22, 2026
|
55.20 | 55.20 | 54.20 | 54.20 | 54.20 | 24,201 |
|
Oct 21, 2026
|
55.00 | 56.00 | 54.55 | 55.00 | 55.00 | 6,515 |
|
Oct 20, 2026
|
54.00 | 55.80 | 53.60 | 54.80 | 54.80 | 55,351 |
|
Oct 19, 2026
|
55.00 | 55.20 | 54.00 | 54.20 | 54.20 | 20,415 |
|
Oct 16, 2026
|
55.00 | 55.80 | 54.20 | 54.60 | 54.60 | 53,277 |
|
Oct 15, 2026
|
55.00 | 55.38 | 54.06 | 54.60 | 54.60 | 48,070 |
|
Oct 14, 2026
|
54.40 | 55.20 | 54.00 | 55.20 | 55.20 | 15,502 |
|
Oct 13, 2026
|
55.00 | 55.00 | 54.03 | 54.50 | 54.50 | 67,570 |
|
Oct 12, 2026
|
55.00 | 55.80 | 54.00 | 54.00 | 54.00 | 85,260 |
|
Oct 9, 2026
|
58.00 | 58.00 | 54.60 | 55.40 | 55.40 | 78,323 |
|
Oct 8, 2026
|
57.00 | 57.40 | 55.00 | 55.60 | 55.60 | 50,566 |
|
Oct 7, 2026
|
57.60 | 58.40 | 57.20 | 57.40 | 57.40 | 19,364 |
|
Oct 6, 2026
|
57.00 | 59.60 | 57.00 | 59.00 | 59.00 | 50,717 |
|
Oct 5, 2026
|
58.00 | 60.20 | 57.20 | 57.20 | 57.20 | 86,513 |
|
Oct 2, 2026
|
58.60 | 59.20 | 57.00 | 57.00 | 57.00 | 132,035 |
|
Oct 1, 2026
|
59.00 | 61.80 | 58.00 | 59.00 | 59.00 | 131,967 |
|
Sep 30, 2026
|
62.00 | 62.60 | 59.20 | 59.80 | 59.80 | 69,322 |
|
Sep 29, 2026
|
63.00 | 64.20 | 61.86 | 62.00 | 62.00 | 273,281 |
|
Sep 28, 2026
|
64.20 | 64.20 | 62.00 | 62.00 | 62.00 | 60,811 |
|
Sep 25, 2026
|
64.20 | 64.40 | 62.00 | 62.00 | 62.00 | 97,248 |
|
Sep 24, 2026
|
64.00 | 66.00 | 64.00 | 64.00 | 64.00 | 6,528 |
|
Sep 23, 2026
|
65.00 | 65.80 | 64.00 | 64.00 | 64.00 | 64,964 |
|
Sep 22, 2026
|
64.00 | 66.00 | 63.58 | 64.60 | 64.60 | 112,779 |
|
Sep 21, 2026
|
66.40 | 66.40 | 62.20 | 63.20 | 63.20 | 454,540 |
|
Sep 18, 2026
|
68.00 | 71.60 | 68.00 | 71.60 | 71.60 | 66,876 |
|
Sep 17, 2026
|
69.00 | 71.00 | 68.00 | 71.00 | 71.00 | 53,976 |
|
Sep 16, 2026
|
68.00 | 69.00 | 67.00 | 68.10 | 68.10 | 34,805 |
|
Sep 15, 2026
|
69.00 | 69.00 | 66.80 | 67.50 | 67.50 | 171,736 |
|
Sep 14, 2026
|
69.80 | 71.60 | 68.00 | 71.60 | 71.60 | 86,754 |
|
Sep 11, 2026
|
68.00 | 71.80 | 68.00 | 70.40 | 70.40 | 50,408 |
|
Sep 10, 2026
|
68.20 | 70.80 | 68.20 | 69.00 | 69.00 | 71,028 |
|
Sep 9, 2026
|
72.00 | 72.00 | 69.00 | 69.70 | 69.70 | 26,410 |
|
Sep 8, 2026
|
70.00 | 71.40 | 69.00 | 70.40 | 70.40 | 52,020 |
|
Sep 7, 2026
|
72.00 | 72.00 | 69.40 | 70.20 | 70.20 | 6,304 |
|
Sep 4, 2026
|
69.20 | 70.60 | 69.00 | 70.10 | 70.10 | 35,114 |
|
Sep 3, 2026
|
69.20 | 70.26 | 69.20 | 70.10 | 70.10 | 67,193 |
|
Sep 2, 2026
|
70.60 | 71.80 | 69.00 | 70.00 | 70.00 | 135,603 |
|
Sep 1, 2026
|
69.20 | 71.00 | 69.00 | 69.00 | 69.00 | 77,480 |
|
Aug 28, 2026
|
71.20 | 73.80 | 69.20 | 71.40 | 71.40 | 105,557 |
|
Aug 27, 2026
|
71.20 | 74.00 | 69.20 | 69.20 | 69.20 | 24,516 |
|
Aug 26, 2026
|
72.00 | 72.00 | 70.13 | 70.70 | 70.70 | 14,070 |
|
Aug 25, 2026
|
73.80 | 73.80 | 70.00 | 71.80 | 71.80 | 21,231 |
|
Aug 24, 2026
|
70.00 | 73.60 | 70.00 | 70.80 | 70.80 | 6,576 |
|
Aug 21, 2026
|
70.00 | 73.60 | 70.00 | 70.00 | 70.00 | 96,558 |
|
Aug 20, 2026
|
72.40 | 73.80 | 71.00 | 71.10 | 71.10 | 24,595 |
|
Aug 19, 2026
|
70.80 | 73.40 | 70.80 | 71.90 | 71.90 | 2,311 |
|
Aug 18, 2026
|
73.80 | 73.80 | 70.00 | 70.00 | 70.00 | 18,651 |
|
Aug 17, 2026
|
72.20 | 73.80 | 70.60 | 73.80 | 73.80 | 13,876 |
|
Aug 14, 2026
|
71.00 | 71.40 | 70.08 | 70.60 | 70.60 | 18,406 |
|
Aug 13, 2026
|
72.00 | 72.00 | 70.03 | 70.80 | 70.80 | 54,546 |
|
Aug 12, 2026
|
71.20 | 72.20 | 71.00 | 71.00 | 71.00 | 15,077 |
|
Aug 11, 2026
|
72.60 | 72.60 | 70.60 | 72.40 | 72.40 | 18,816 |
|
Aug 10, 2026
|
71.40 | 71.40 | 69.00 | 70.00 | 70.00 | 43,491 |
|
Aug 7, 2026
|
71.80 | 72.20 | 69.00 | 69.00 | 69.00 | 34,619 |
|
Aug 6, 2026
|
72.00 | 72.11 | 69.77 | 71.10 | 71.10 | 20,485 |
|
Aug 5, 2026
|
71.40 | 73.00 | 70.20 | 71.20 | 71.20 | 105,960 |
|
Aug 4, 2026
|
73.00 | 74.00 | 71.20 | 71.20 | 71.20 | 45,822 |
|
Aug 3, 2026
|
71.20 | 74.80 | 71.20 | 71.80 | 71.80 | 6,195 |
|
Jul 31, 2026
|
73.20 | 73.40 | 71.20 | 71.20 | 71.20 | 18,551 |
|
Jul 30, 2026
|
73.20 | 74.80 | 72.40 | 74.80 | 74.80 | 46,144 |
|
Jul 29, 2026
|
74.20 | 76.00 | 72.90 | 74.60 | 74.60 | 205,223 |
|
Jul 28, 2026
|
73.00 | 75.63 | 73.00 | 75.00 | 75.00 | 90,178 |
|
Jul 27, 2026
|
73.00 | 75.60 | 73.00 | 74.90 | 74.90 | 17,208 |
|
Jul 24, 2026
|
73.40 | 75.20 | 73.20 | 73.40 | 73.40 | 28,114 |
|
Jul 23, 2026
|
74.40 | 74.90 | 73.14 | 74.60 | 74.60 | 11,354 |
|
Jul 22, 2026
|
76.00 | 76.00 | 73.00 | 74.60 | 74.60 | 144,130 |
|
Jul 21, 2026
|
72.40 | 76.00 | 72.40 | 76.00 | 76.00 | 31,486 |
|
Jul 20, 2026
|
74.00 | 76.00 | 72.80 | 76.00 | 76.00 | 111,807 |
|
Jul 17, 2026
|
73.60 | 76.00 | 72.71 | 74.50 | 74.50 | 46,355 |
|
Jul 16, 2026
|
73.00 | 74.68 | 72.60 | 74.10 | 74.10 | 68,543 |
|
Jul 15, 2026
|
73.20 | 76.00 | 73.00 | 76.00 | 76.00 | 41,806 |
|
Jul 14, 2026
|
73.20 | 76.00 | 73.00 | 76.00 | 76.00 | 62,853 |
|
Jul 13, 2026
|
73.20 | 75.20 | 73.14 | 75.00 | 75.00 | 168,975 |
|
Jul 10, 2026
|
71.40 | 73.40 | 70.80 | 73.40 | 73.40 | 50,545 |
|
Jul 9, 2026
|
71.00 | 73.40 | 70.80 | 71.30 | 71.30 | 20,955 |
|
Jul 8, 2026
|
72.00 | 74.60 | 70.20 | 71.60 | 71.60 | 124,415 |
|
Jul 7, 2026
|
73.00 | 75.60 | 72.60 | 72.50 | 72.50 | 111,511 |
|
Jul 6, 2026
|
73.00 | 76.00 | 73.00 | 73.60 | 73.60 | 90,419 |
|
Jul 3, 2026
|
75.60 | 75.60 | 73.00 | 74.40 | 74.40 | 37,201 |
|
Jul 2, 2026
|
74.80 | 76.00 | 74.60 | 74.60 | 74.60 | 36,525 |
|
Jul 1, 2026
|
76.00 | 76.00 | 73.60 | 74.70 | 74.70 | 174,385 |
|
Jun 30, 2026
|
75.40 | 76.00 | 73.40 | 73.40 | 73.40 | 24,330 |
|
Jun 29, 2026
|
77.00 | 78.80 | 73.40 | 74.00 | 74.00 | 52,516 |
|
Jun 26, 2026
|
75.40 | 78.00 | 75.23 | 76.60 | 76.60 | 14,548 |
|
Jun 25, 2026
|
77.60 | 78.00 | 76.00 | 76.80 | 76.80 | 27,991 |
|
Jun 24, 2026
|
77.40 | 78.00 | 75.96 | 76.40 | 76.40 | 36,716 |
|
Jun 23, 2026
|
79.00 | 79.00 | 76.20 | 76.20 | 76.20 | 15,461 |
|
Jun 22, 2026
|
78.00 | 79.00 | 77.80 | 79.00 | 79.00 | 35,221 |
|
Jun 19, 2026
|
77.00 | 78.60 | 76.42 | 78.60 | 78.60 | 24,741 |
|
Jun 18, 2026
|
78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 49,020 |
|
Jun 17, 2026
|
79.80 | 79.84 | 73.40 | 77.00 | 77.00 | 221,593 |
|
Jun 16, 2026
|
79.00 | 79.80 | 78.00 | 79.00 | 79.00 | 203,778 |
|
Jun 15, 2026
|
78.60 | 78.80 | 76.20 | 77.00 | 77.00 | 56,196 |
|
Jun 12, 2026
|
77.00 | 77.30 | 76.80 | 77.00 | 77.00 | 215,840 |
|
Jun 11, 2026
|
77.80 | 78.20 | 75.20 | 77.00 | 77.00 | 81,122 |
|
Jun 10, 2026
|
76.60 | 78.60 | 76.60 | 77.20 | 77.20 | 25,336 |
|
Jun 9, 2026
|
79.00 | 79.00 | 77.40 | 77.00 | 77.00 | 1,455 |
|
Jun 8, 2026
|
75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 54,189 |
|
Jun 5, 2026
|
77.00 | 79.00 | 76.60 | 79.00 | 79.00 | 51,856 |
|
Jun 4, 2026
|
77.00 | 79.00 | 76.00 | 78.10 | 78.10 | 22,398 |
|
Jun 3, 2026
|
76.60 | 79.00 | 76.60 | 78.00 | 78.00 | 60,818 |
|
Jun 2, 2026
|
79.00 | 79.00 | 77.20 | 78.60 | 78.60 | 22,117 |
|
Jun 1, 2026
|
78.80 | 79.00 | 77.60 | 79.00 | 79.00 | 104,554 |
|
May 29, 2026
|
77.00 | 78.80 | 75.00 | 78.80 | 78.80 | 72,942 |
|
May 28, 2026
|
76.80 | 78.00 | 76.40 | 78.00 | 78.00 | 87,647 |
|
May 27, 2026
|
77.80 | 78.00 | 75.00 | 77.80 | 77.80 | 367,475 |
|
May 26, 2026
|
72.00 | 77.60 | 69.00 | 75.00 | 75.00 | 190,751 |
|
May 22, 2026
|
71.00 | 71.59 | 68.20 | 68.20 | 68.20 | 113,063 |
|
May 21, 2026
|
70.00 | 71.00 | 69.20 | 69.20 | 69.20 | 52,569 |
|
May 20, 2026
|
68.80 | 71.00 | 68.60 | 70.20 | 70.20 | 39,389 |
|
May 19, 2026
|
68.80 | 69.60 | 67.49 | 68.70 | 68.70 | 20,284 |
|
May 18, 2026
|
69.00 | 69.00 | 67.20 | 68.80 | 68.80 | 8,097 |
|
May 15, 2026
|
68.80 | 69.00 | 68.00 | 69.00 | 69.00 | 3,592 |
|
May 14, 2026
|
68.60 | 69.00 | 67.40 | 68.20 | 68.20 | 5,597 |
|
May 13, 2026
|
68.00 | 68.80 | 68.00 | 68.20 | 68.20 | 17,957 |
|
May 12, 2026
|
68.00 | 68.80 | 67.68 | 68.50 | 68.50 | 28,707 |
|
May 11, 2026
|
66.40 | 68.20 | 66.20 | 68.00 | 68.00 | 161,922 |
|
May 8, 2026
|
67.00 | 67.00 | 63.60 | 67.00 | 67.00 | 17,133 |
|
May 7, 2026
|
63.00 | 67.00 | 63.00 | 65.20 | 65.20 | 197,755 |
|
May 6, 2026
|
66.60 | 67.00 | 65.02 | 65.50 | 65.50 | 185,899 |
|
May 5, 2026
|
66.20 | 67.00 | 65.80 | 65.10 | 65.10 | 83,325 |
|
May 1, 2026
|
66.00 | 67.00 | 63.38 | 66.80 | 66.80 | 45,679 |
|
Apr 30, 2026
|
67.00 | 67.00 | 64.95 | 67.00 | 67.00 | 155,635 |
|
Apr 29, 2026
|
67.40 | 68.60 | 63.40 | 65.00 | 65.00 | 246,064 |
|
Apr 28, 2026
|
67.80 | 68.60 | 66.20 | 67.00 | 67.00 | 204,121 |
|
Apr 27, 2026
|
69.80 | 70.20 | 67.20 | 68.60 | 68.60 | 36,926 |
|
Apr 24, 2026
|
68.00 | 70.40 | 68.00 | 70.40 | 70.40 | 224,467 |
|
Apr 23, 2026
|
71.40 | 73.80 | 68.00 | 68.00 | 68.00 | 143,999 |
|
Apr 22, 2026
|
72.00 | 73.00 | 70.00 | 70.00 | 70.00 | 64,651 |
|
Apr 21, 2026
|
69.00 | 72.00 | 66.80 | 69.00 | 69.00 | 301,960 |
|
Apr 20, 2026
|
64.00 | 68.80 | 61.20 | 67.00 | 67.00 | 265,021 |
|
Apr 17, 2026
|
63.80 | 64.00 | 60.60 | 64.00 | 64.00 | 53,271 |
|
Apr 16, 2026
|
64.00 | 64.00 | 62.50 | 64.00 | 64.00 | 70,637 |
|
Apr 15, 2026
|
62.00 | 63.40 | 60.00 | 60.00 | 60.00 | 13,859 |
|
Apr 14, 2026
|
62.40 | 63.40 | 61.00 | 63.40 | 63.40 | 39,404 |
|
Apr 13, 2026
|
63.40 | 63.40 | 60.20 | 63.40 | 63.40 | 4,023 |
|
Apr 10, 2026
|
60.00 | 63.20 | 60.00 | 61.70 | 61.70 | 11,528 |
|
Apr 9, 2026
|
61.00 | 63.00 | 60.00 | 61.60 | 61.60 | 17,835 |
|
Apr 8, 2026
|
61.20 | 62.20 | 60.20 | 60.60 | 60.60 | 16,014 |
|
Apr 7, 2026
|
62.60 | 62.60 | 60.80 | 61.30 | 61.30 | 39,527 |
|
Apr 2, 2026
|
60.60 | 62.00 | 60.20 | 61.30 | 61.30 | 24,228 |
|
Apr 1, 2026
|
61.00 | 61.20 | 60.00 | 61.40 | 61.40 | 56,431 |
|
Mar 31, 2026
|
62.60 | 62.60 | 59.20 | 61.00 | 61.00 | 3,442,284 |
|
Mar 30, 2026
|
62.00 | 62.40 | 59.20 | 59.90 | 59.90 | 90,978 |
|
Mar 27, 2026
|
60.20 | 61.60 | 60.00 | 60.80 | 60.80 | 1,162,356 |
|
Mar 26, 2026
|
60.40 | 61.20 | 59.71 | 60.10 | 60.10 | 23,135 |
|
Mar 25, 2026
|
59.40 | 61.40 | 59.40 | 60.30 | 60.30 | 30,704 |
|
Mar 24, 2026
|
60.60 | 61.60 | 59.20 | 60.50 | 60.50 | 105,127 |
|
Mar 23, 2026
|
59.60 | 60.49 | 58.20 | 59.50 | 59.50 | 191,284 |
|
Mar 20, 2026
|
61.00 | 61.00 | 58.80 | 60.20 | 60.20 | 57,496 |
|
Mar 19, 2026
|
60.74 | 60.80 | 60.00 | 59.50 | 59.50 | 25,139 |
|
Mar 18, 2026
|
60.60 | 62.00 | 59.40 | 62.00 | 62.00 | 8,024 |
|
Mar 17, 2026
|
60.00 | 62.00 | 60.00 | 60.00 | 60.00 | 36,445 |
|
Mar 16, 2026
|
59.60 | 61.40 | 58.40 | 60.90 | 60.90 | 36,723 |
|
Mar 13, 2026
|
61.60 | 61.60 | 60.00 | 60.10 | 60.10 | 5,544 |
|
Mar 12, 2026
|
60.00 | 61.80 | 60.00 | 60.80 | 60.80 | 16,641 |
|
Mar 11, 2026
|
61.80 | 62.00 | 58.60 | 61.10 | 61.10 | 11,331 |
|
Mar 10, 2026
|
62.00 | 62.00 | 60.00 | 61.10 | 61.10 | 31,594 |
|
Mar 9, 2026
|
62.00 | 62.00 | 58.79 | 59.90 | 59.90 | 55,537 |
|
Mar 6, 2026
|
61.40 | 62.00 | 60.40 | 60.90 | 60.90 | 11,629 |
|
Mar 5, 2026
|
61.00 | 61.42 | 60.00 | 60.00 | 60.00 | 219,840 |
|
Mar 4, 2026
|
61.00 | 61.06 | 59.10 | 61.20 | 61.20 | 149,772 |
|
Mar 3, 2026
|
62.80 | 63.00 | 59.60 | 61.00 | 61.00 | 101,649 |
|
Mar 2, 2026
|
62.00 | 62.40 | 60.98 | 62.10 | 62.10 | 72,982 |
|
Feb 27, 2026
|
63.40 | 64.60 | 62.40 | 62.50 | 62.50 | 23,392 |
|
Feb 26, 2026
|
63.00 | 64.40 | 62.20 | 62.50 | 62.50 | 87,534 |
|
Feb 25, 2026
|
62.20 | 64.60 | 62.00 | 63.50 | 63.50 | 47,691 |
|
Feb 24, 2026
|
62.00 | 63.80 | 62.00 | 62.60 | 62.60 | 49,892 |
|
Feb 23, 2026
|
63.00 | 63.40 | 62.00 | 62.00 | 62.00 | 48,788 |
|
Feb 20, 2026
|
61.40 | 63.60 | 61.40 | 62.90 | 62.90 | 45,353 |
|
Feb 19, 2026
|
63.80 | 63.80 | 62.00 | 62.90 | 62.90 | 164,986 |
|
Feb 18, 2026
|
63.00 | 64.00 | 62.60 | 63.90 | 63.90 | 51,580 |
|
Feb 17, 2026
|
63.00 | 63.63 | 62.40 | 63.80 | 63.80 | 8,221 |
|
Feb 16, 2026
|
63.40 | 64.60 | 62.00 | 62.40 | 62.40 | 28,576 |
|
Feb 13, 2026
|
63.40 | 63.40 | 62.00 | 62.80 | 62.80 | 20,693 |
|
Feb 12, 2026
|
63.40 | 63.40 | 61.00 | 62.00 | 62.00 | 51,987 |
|
Feb 11, 2026
|
63.20 | 63.40 | 61.58 | 62.40 | 62.40 | 41,564 |
|
Feb 10, 2026
|
62.20 | 63.40 | 61.80 | 62.30 | 62.30 | 63,906 |
|
Feb 9, 2026
|
62.20 | 63.24 | 62.00 | 63.00 | 63.00 | 90,458 |
|
Feb 6, 2026
|
62.80 | 63.00 | 62.51 | 62.60 | 62.60 | 51,618 |
|
Feb 5, 2026
|
62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 36,050 |
|
Feb 4, 2026
|
63.20 | 64.20 | 62.60 | 62.80 | 62.80 | 42,806 |
|
Feb 3, 2026
|
62.80 | 63.44 | 62.60 | 63.40 | 63.40 | 37,697 |
|
Feb 2, 2026
|
61.40 | 64.00 | 61.13 | 63.40 | 63.40 | 120,492 |
|
Jan 30, 2026
|
63.00 | 63.80 | 62.68 | 63.30 | 63.30 | 40,719 |
|
Jan 29, 2026
|
63.80 | 63.80 | 63.00 | 62.90 | 62.90 | 49,154 |
|
Jan 28, 2026
|
63.80 | 64.00 | 63.35 | 63.50 | 63.50 | 73,731 |
|
Jan 27, 2026
|
63.40 | 64.80 | 62.64 | 63.50 | 63.50 | 61,901 |
|
Jan 26, 2026
|
64.20 | 64.80 | 62.50 | 63.40 | 63.40 | 80,197 |
|
Jan 23, 2026
|
65.00 | 65.00 | 63.67 | 63.90 | 63.90 | 42,195 |
|
Jan 22, 2026
|
63.80 | 65.00 | 63.00 | 64.20 | 64.20 | 102,765 |
|
Jan 21, 2026
|
62.00 | 63.20 | 60.00 | 62.40 | 62.40 | 186,717 |
|
Jan 20, 2026
|
59.00 | 62.00 | 59.00 | 60.50 | 60.50 | 50,241 |
|
Jan 19, 2026
|
60.00 | 61.40 | 60.00 | 60.50 | 60.50 | 116,822 |
|
Jan 16, 2026
|
60.40 | 61.28 | 60.26 | 60.40 | 60.40 | 9,492 |
|
Jan 15, 2026
|
60.40 | 61.60 | 59.20 | 60.20 | 60.20 | 65,648 |
|
Jan 14, 2026
|
61.40 | 61.80 | 60.09 | 60.50 | 60.50 | 15,852 |
|
Jan 13, 2026
|
59.00 | 61.06 | 59.00 | 60.50 | 60.50 | 36,659 |
|
Jan 12, 2026
|
60.00 | 61.41 | 59.20 | 60.50 | 60.50 | 35,568 |
|
Jan 9, 2026
|
60.80 | 62.00 | 59.51 | 60.80 | 60.80 | 71,352 |
|
Jan 8, 2026
|
61.20 | 61.80 | 60.05 | 61.10 | 61.10 | 19,330 |
|
Jan 7, 2026
|
61.40 | 62.00 | 60.00 | 60.90 | 60.90 | 158,330 |
|
Jan 6, 2026
|
61.60 | 62.20 | 60.30 | 62.40 | 62.40 | 185,512 |
|
Jan 5, 2026
|
60.00 | 62.00 | 60.00 | 60.60 | 60.60 | 154,898 |
|
Jan 2, 2026
|
62.20 | 64.00 | 61.00 | 61.00 | 61.00 | 59,601 |
|
Dec 31, 2025
|
62.00 | 63.80 | 61.10 | 61.80 | 61.80 | 8,996 |
|
Dec 30, 2025
|
61.20 | 62.00 | 61.00 | 62.50 | 62.50 | 18,109 |
|
Dec 29, 2025
|
62.80 | 63.40 | 61.12 | 61.90 | 61.90 | 8,577 |
|
Dec 24, 2025
|
62.00 | 62.00 | 61.00 | 61.90 | 61.90 | 36,118 |
|
Dec 23, 2025
|
59.20 | 61.60 | 59.20 | 62.10 | 62.10 | 57,321 |
|
Dec 22, 2025
|
60.80 | 62.00 | 60.50 | 61.00 | 61.00 | 91,652 |
|
Dec 19, 2025
|
62.80 | 63.03 | 61.00 | 61.40 | 61.40 | 50,010 |
|
Dec 18, 2025
|
61.60 | 63.00 | 61.60 | 62.70 | 62.70 | 52,750 |
|
Dec 17, 2025
|
61.00 | 63.20 | 61.00 | 62.00 | 62.00 | 111,960 |
|
Dec 16, 2025
|
61.00 | 62.00 | 60.80 | 61.10 | 61.10 | 23,184 |
|
Dec 15, 2025
|
62.40 | 62.40 | 61.20 | 61.10 | 61.10 | 68,436 |
|
Dec 12, 2025
|
62.60 | 63.80 | 61.59 | 61.40 | 61.40 | 6,721 |
|
Dec 11, 2025
|
62.60 | 62.67 | 62.00 | 62.60 | 62.60 | 29,484 |
|
Dec 10, 2025
|
62.60 | 62.60 | 61.22 | 62.40 | 62.40 | 27,791 |
|
Dec 9, 2025
|
62.40 | 62.60 | 61.00 | 62.70 | 62.70 | 8,911,055 |
|
Dec 8, 2025
|
63.00 | 63.00 | 62.40 | 63.10 | 63.10 | 27,284 |
|
Dec 5, 2025
|
61.00 | 63.00 | 61.00 | 62.70 | 62.70 | 66,098 |
|
Dec 4, 2025
|
62.60 | 62.60 | 61.45 | 62.00 | 62.00 | 12,736 |
|
Dec 3, 2025
|
61.80 | 63.00 | 61.48 | 63.00 | 63.00 | 11,574 |
|
Dec 2, 2025
|
63.40 | 63.40 | 60.00 | 60.00 | 60.00 | 97,057 |
|
Dec 1, 2025
|
62.20 | 63.60 | 62.19 | 64.10 | 64.10 | 13,070 |
|
Nov 28, 2025
|
64.00 | 64.88 | 62.40 | 64.10 | 64.10 | 51,365 |
|
Nov 27, 2025
|
64.20 | 66.80 | 64.00 | 66.80 | 66.80 | 83,406 |
|
Nov 26, 2025
|
64.00 | 66.40 | 63.66 | 65.50 | 65.50 | 153,495 |
|
Nov 25, 2025
|
65.20 | 67.60 | 61.44 | 62.80 | 62.80 | 403,064 |
|
Nov 24, 2025
|
61.80 | 65.20 | 59.86 | 65.20 | 65.20 | 180,623 |
|
Nov 21, 2025
|
60.20 | 61.77 | 59.40 | 60.50 | 60.50 | 31,505 |
|
Nov 20, 2025
|
62.00 | 62.00 | 58.96 | 61.70 | 61.70 | 25,389 |
|
Nov 19, 2025
|
61.80 | 61.80 | 61.00 | 60.00 | 60.00 | 12,952 |
|
Nov 18, 2025
|
61.40 | 61.91 | 59.13 | 59.90 | 59.90 | 19,788 |
|
Nov 17, 2025
|
62.00 | 62.00 | 60.00 | 59.70 | 59.70 | 18,017 |
|
Nov 14, 2025
|
60.00 | 61.56 | 60.00 | 60.40 | 60.40 | 2,961 |
|
Nov 13, 2025
|
60.22 | 62.00 | 60.00 | 59.90 | 59.90 | 1,075 |
|
Nov 12, 2025
|
60.00 | 61.60 | 60.00 | 60.00 | 60.00 | 35,624 |
|
Nov 11, 2025
|
58.20 | 60.00 | 58.20 | 59.90 | 59.90 | 41,100 |
|
Nov 10, 2025
|
60.20 | 61.00 | 58.60 | 59.50 | 59.50 | 62,931 |
|
Nov 7, 2025
|
60.00 | 60.20 | 58.40 | 59.30 | 59.30 | 11,317 |
|
Nov 6, 2025
|
60.00 | 60.00 | 58.20 | 59.10 | 59.10 | 4,003 |
|
Nov 5, 2025
|
59.20 | 60.00 | 58.20 | 59.00 | 59.00 | 13,955 |
|
Nov 4, 2025
|
59.00 | 60.20 | 58.20 | 59.10 | 59.10 | 19,606 |
|
Nov 3, 2025
|
60.00 | 60.20 | 59.00 | 59.00 | 59.00 | 10,256 |
