LSE - Delayed Quote
GBp
Bango PLC (BGO.L)
77.50
-1.00
(-1.27%)
At close: October 30 at 2:35:56 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
78.50 | 80.00 | 75.00 | 77.50 | 77.50 | 52,335 |
|
Oct 29, 2026
|
78.50 | 80.00 | 78.21 | 78.50 | 78.50 | 57,267 |
|
Oct 28, 2026
|
78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 43,628 |
|
Oct 27, 2026
|
78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 30,846 |
|
Oct 26, 2026
|
78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 58,700 |
|
Oct 23, 2026
|
78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 59,091 |
|
Oct 22, 2026
|
77.00 | 80.00 | 74.00 | 78.50 | 78.50 | 139,742 |
|
Oct 21, 2026
|
72.50 | 77.89 | 72.60 | 77.00 | 77.00 | 314,561 |
|
Oct 20, 2026
|
72.50 | 75.00 | 70.00 | 72.50 | 72.50 | 96,607 |
|
Oct 19, 2026
|
71.00 | 75.00 | 70.00 | 72.50 | 72.50 | 70,044 |
|
Oct 16, 2026
|
71.00 | 71.48 | 70.00 | 71.00 | 71.00 | 236,744 |
|
Oct 15, 2026
|
71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 173,077 |
|
Oct 14, 2026
|
70.50 | 72.00 | 70.21 | 71.00 | 71.00 | 47,981 |
|
Oct 13, 2026
|
70.50 | 72.00 | 69.00 | 70.50 | 70.50 | 133,618 |
|
Oct 12, 2026
|
70.50 | 72.00 | 69.00 | 70.50 | 70.50 | 58,212 |
|
Oct 9, 2026
|
68.50 | 72.00 | 67.00 | 70.50 | 70.50 | 73,442 |
|
Oct 8, 2026
|
71.50 | 72.00 | 65.00 | 68.50 | 68.50 | 256,243 |
|
Oct 7, 2026
|
74.50 | 75.00 | 70.50 | 73.60 | 73.60 | 308,010 |
|
Oct 6, 2026
|
74.50 | 78.00 | 73.25 | 74.50 | 74.50 | 161,051 |
|
Oct 5, 2026
|
74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 21,687 |
|
Oct 2, 2026
|
75.00 | 76.00 | 73.00 | 74.50 | 74.50 | 68,782 |
|
Oct 1, 2026
|
75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 69,033 |
|
Sep 30, 2026
|
73.50 | 76.00 | 73.50 | 75.00 | 75.00 | 208,977 |
|
Sep 29, 2026
|
73.50 | 75.00 | 72.00 | 73.50 | 73.50 | 204,917 |
|
Sep 28, 2026
|
72.00 | 75.00 | 70.00 | 74.00 | 74.00 | 240,387 |
|
Sep 25, 2026
|
61.50 | 74.00 | 60.00 | 72.00 | 72.00 | 677,003 |
|
Sep 24, 2026
|
62.50 | 65.00 | 60.00 | 61.50 | 61.50 | 76,743 |
|
Sep 23, 2026
|
62.50 | 62.40 | 60.00 | 62.50 | 62.50 | 47,242 |
|
Sep 22, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 30,209 |
|
Sep 21, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 58,343 |
|
Sep 18, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 40,286 |
|
Sep 17, 2026
|
62.50 | 62.40 | 60.76 | 62.50 | 62.50 | 29,011 |
|
Sep 16, 2026
|
62.50 | 65.00 | 60.55 | 62.50 | 62.50 | 39,261 |
|
Sep 15, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 110,664 |
|
Sep 14, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 360,831 |
|
Sep 11, 2026
|
66.00 | 68.00 | 60.00 | 62.50 | 62.50 | 160,547 |
|
Sep 10, 2026
|
66.00 | 68.00 | 64.00 | 66.00 | 66.00 | 127,590 |
|
Sep 9, 2026
|
66.00 | 68.00 | 64.40 | 65.00 | 65.00 | 19,485 |
|
Sep 8, 2026
|
66.00 | 68.00 | 64.00 | 66.00 | 66.00 | 17,834 |
|
Sep 7, 2026
|
66.50 | 68.00 | 65.00 | 65.00 | 65.00 | 120,742 |
|
Sep 4, 2026
|
66.00 | 68.00 | 65.00 | 66.50 | 66.50 | 33,065 |
|
Sep 3, 2026
|
65.00 | 68.00 | 64.00 | 65.60 | 65.60 | 91,688 |
|
Sep 2, 2026
|
64.50 | 67.00 | 62.75 | 65.00 | 65.00 | 190,572 |
|
Sep 1, 2026
|
64.50 | 67.00 | 62.00 | 64.50 | 64.50 | 102,518 |
|
Aug 28, 2026
|
62.50 | 66.00 | 62.00 | 64.50 | 64.50 | 248,494 |
|
Aug 27, 2026
|
62.50 | 64.00 | 60.00 | 62.50 | 62.50 | 138,852 |
|
Aug 26, 2026
|
62.50 | 65.00 | 60.05 | 63.00 | 63.00 | 1,358,511 |
|
Aug 25, 2026
|
63.00 | 65.00 | 60.00 | 62.50 | 62.50 | 131,182 |
|
Aug 24, 2026
|
63.00 | 65.00 | 61.00 | 63.00 | 63.00 | 179,104 |
|
Aug 21, 2026
|
63.00 | 65.00 | 61.00 | 63.00 | 63.00 | 252,197 |
|
Aug 20, 2026
|
63.00 | 62.32 | 61.00 | 63.00 | 63.00 | 20,811 |
|
Aug 19, 2026
|
63.00 | 63.00 | 61.80 | 63.00 | 63.00 | 52,882 |
|
Aug 18, 2026
|
62.50 | 65.00 | 60.00 | 63.00 | 63.00 | 122,093 |
|
Aug 17, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 47,980 |
|
Aug 14, 2026
|
62.50 | 63.74 | 60.00 | 62.50 | 62.50 | 146,194 |
|
Aug 13, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 17,222 |
|
Aug 12, 2026
|
62.50 | 64.30 | 61.35 | 62.50 | 62.50 | 79,489 |
|
Aug 11, 2026
|
61.50 | 65.00 | 60.00 | 62.50 | 62.50 | 107,234 |
|
Aug 10, 2026
|
62.50 | 64.49 | 60.00 | 61.50 | 61.50 | 111,368 |
|
Aug 7, 2026
|
62.00 | 65.00 | 60.00 | 62.50 | 62.50 | 190,017 |
|
Aug 6, 2026
|
61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 2,769,482 |
|
Aug 5, 2026
|
64.00 | 65.00 | 61.00 | 61.00 | 61.00 | 175,024 |
|
Aug 4, 2026
|
66.50 | 65.50 | 63.00 | 64.00 | 64.00 | 179,177 |
|
Aug 3, 2026
|
66.50 | 65.65 | 63.00 | 66.50 | 66.50 | 14,903 |
|
Jul 31, 2026
|
66.50 | 65.98 | 63.00 | 66.50 | 66.50 | 17,614 |
|
Jul 30, 2026
|
66.50 | 66.25 | 66.00 | 66.50 | 66.50 | 21,890 |
|
Jul 29, 2026
|
67.50 | 70.00 | 63.00 | 66.50 | 66.50 | 47,387 |
|
Jul 28, 2026
|
67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 73,994 |
|
Jul 27, 2026
|
67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 62,367 |
|
Jul 24, 2026
|
67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 72,626 |
|
Jul 23, 2026
|
72.00 | 72.78 | 66.55 | 67.50 | 67.50 | 144,880 |
|
Jul 22, 2026
|
67.50 | 72.84 | 65.00 | 72.00 | 72.00 | 332,313 |
|
Jul 21, 2026
|
67.50 | 68.35 | 65.00 | 67.50 | 67.50 | 114,508 |
|
Jul 20, 2026
|
67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 71,923 |
|
Jul 17, 2026
|
69.00 | 70.34 | 65.00 | 67.50 | 67.50 | 98,721 |
|
Jul 16, 2026
|
69.00 | 73.00 | 65.00 | 69.00 | 69.00 | 17,893 |
|
Jul 15, 2026
|
69.00 | 73.00 | 65.00 | 69.00 | 69.00 | 20,852 |
|
Jul 14, 2026
|
68.50 | 72.00 | 65.00 | 69.00 | 69.00 | 29,279 |
|
Jul 13, 2026
|
69.00 | 73.00 | 65.00 | 68.50 | 68.50 | 124,738 |
|
Jul 10, 2026
|
69.50 | 73.00 | 65.00 | 66.00 | 66.00 | 272,037 |
|
Jul 9, 2026
|
59.50 | 74.00 | 56.00 | 69.50 | 69.50 | 508,624 |
|
Jul 8, 2026
|
62.50 | 60.20 | 55.00 | 57.50 | 57.50 | 353,678 |
|
Jul 7, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 74,832 |
|
Jul 6, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 53,890 |
|
Jul 3, 2026
|
62.50 | 65.00 | 60.10 | 62.50 | 62.50 | 86,468 |
|
Jul 2, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 144,725 |
|
Jul 1, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 123,504 |
|
Jun 30, 2026
|
62.50 | 62.00 | 60.00 | 62.50 | 62.50 | 68,888 |
|
Jun 29, 2026
|
65.00 | 70.00 | 60.00 | 62.50 | 62.50 | 88,719 |
|
Jun 26, 2026
|
65.00 | 70.00 | 64.00 | 65.00 | 65.00 | 31,738 |
|
Jun 25, 2026
|
61.00 | 66.90 | 60.00 | 65.00 | 65.00 | 99,430 |
|
Jun 24, 2026
|
61.00 | 65.00 | 57.00 | 61.00 | 61.00 | 24,057 |
|
Jun 23, 2026
|
61.00 | 64.65 | 58.25 | 61.00 | 61.00 | 22,950 |
|
Jun 22, 2026
|
61.00 | 65.00 | 57.00 | 61.00 | 61.00 | 18,033 |
|
Jun 19, 2026
|
62.50 | 64.65 | 60.00 | 61.00 | 61.00 | 141,077 |
|
Jun 18, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 53,632 |
|
Jun 17, 2026
|
62.50 | 65.00 | 62.61 | 62.50 | 62.50 | 36,741 |
|
Jun 16, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 99,506 |
|
Jun 15, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 42,071 |
|
Jun 12, 2026
|
62.50 | 63.80 | 60.00 | 62.50 | 62.50 | 14,306 |
|
Jun 11, 2026
|
62.50 | 64.90 | 60.50 | 62.50 | 62.50 | 427,210 |
|
Jun 10, 2026
|
61.00 | 64.40 | 57.00 | 60.00 | 60.00 | 97,364 |
|
Jun 9, 2026
|
61.00 | 61.25 | 57.00 | 61.00 | 61.00 | 48,668 |
|
Jun 8, 2026
|
61.00 | 65.00 | 57.00 | 61.00 | 61.00 | 50,857 |
|
Jun 5, 2026
|
61.00 | 64.90 | 57.00 | 61.00 | 61.00 | 36,440 |
|
Jun 4, 2026
|
61.00 | 65.00 | 57.00 | 61.00 | 61.00 | 88,437 |
|
Jun 3, 2026
|
61.00 | 65.00 | 57.00 | 61.00 | 61.00 | 125,740 |
|
Jun 2, 2026
|
61.00 | 65.00 | 57.00 | 57.00 | 57.00 | 54,988 |
|
Jun 1, 2026
|
61.00 | 65.00 | 57.00 | 61.00 | 61.00 | 193,085 |
|
May 29, 2026
|
61.00 | 65.00 | 58.00 | 61.00 | 61.00 | 145,848 |
|
May 28, 2026
|
61.00 | 65.00 | 57.00 | 61.00 | 61.00 | 107,689 |
|
May 27, 2026
|
61.00 | 65.00 | 57.00 | 61.00 | 61.00 | 67,587 |
|
May 26, 2026
|
61.00 | 65.00 | 55.00 | 61.00 | 61.00 | 207,702 |
|
May 22, 2026
|
60.00 | 65.00 | 57.00 | 61.00 | 61.00 | 157,789 |
|
May 21, 2026
|
60.00 | 65.00 | 56.50 | 60.00 | 60.00 | 46,668 |
|
May 20, 2026
|
60.50 | 65.00 | 56.00 | 60.00 | 60.00 | 43,592 |
|
May 19, 2026
|
60.50 | 65.00 | 56.00 | 60.50 | 60.50 | 40,969 |
|
May 18, 2026
|
58.00 | 65.00 | 56.00 | 60.50 | 60.50 | 190,201 |
|
May 15, 2026
|
61.50 | 64.00 | 55.00 | 60.50 | 60.50 | 111,289 |
|
May 14, 2026
|
61.50 | 65.00 | 58.00 | 61.50 | 61.50 | 19,079 |
|
May 13, 2026
|
61.50 | 62.00 | 58.07 | 62.00 | 62.00 | 19,397 |
|
May 12, 2026
|
62.50 | 65.00 | 58.00 | 61.50 | 61.50 | 86,925 |
|
May 11, 2026
|
62.50 | 65.00 | 59.00 | 62.50 | 62.50 | 35,654 |
|
May 8, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 102,154 |
|
May 7, 2026
|
62.50 | 65.00 | 60.26 | 62.50 | 62.50 | 132,968 |
|
May 6, 2026
|
65.00 | 70.00 | 60.00 | 62.50 | 62.50 | 75,334 |
|
May 5, 2026
|
65.00 | 69.89 | 60.00 | 65.00 | 65.00 | 144,523 |
|
May 1, 2026
|
62.50 | 65.90 | 60.00 | 65.00 | 65.00 | 156,796 |
|
Apr 30, 2026
|
62.50 | 65.00 | 60.36 | 62.50 | 62.50 | 77,967 |
|
Apr 29, 2026
|
62.50 | 65.00 | 60.05 | 62.50 | 62.50 | 167,581 |
|
Apr 28, 2026
|
69.50 | 72.00 | 56.26 | 62.50 | 62.50 | 495,101 |
|
Apr 27, 2026
|
73.50 | 77.00 | 67.00 | 69.00 | 69.00 | 470,403 |
|
Apr 24, 2026
|
77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 60,936 |
|
Apr 23, 2026
|
80.00 | 85.00 | 75.00 | 77.50 | 77.50 | 178,836 |
|
Apr 22, 2026
|
74.00 | 85.00 | 70.00 | 80.00 | 80.00 | 259,735 |
|
Apr 21, 2026
|
72.50 | 78.00 | 70.00 | 74.00 | 74.00 | 188,114 |
|
Apr 20, 2026
|
70.00 | 75.00 | 65.00 | 71.00 | 71.00 | 81,324 |
|
Apr 17, 2026
|
62.00 | 74.00 | 61.13 | 70.00 | 70.00 | 274,698 |
|
Apr 16, 2026
|
62.00 | 62.67 | 60.00 | 62.00 | 62.00 | 29,574 |
|
Apr 15, 2026
|
62.00 | 64.00 | 60.55 | 62.00 | 62.00 | 23,499 |
|
Apr 14, 2026
|
64.00 | 68.00 | 60.00 | 62.00 | 62.00 | 81,509 |
|
Apr 13, 2026
|
65.00 | 68.00 | 60.00 | 64.00 | 64.00 | 70,836 |
|
Apr 10, 2026
|
65.00 | 67.45 | 64.21 | 65.00 | 65.00 | 57,471 |
|
Apr 9, 2026
|
65.00 | 68.00 | 63.31 | 65.00 | 65.00 | 51,850 |
|
Apr 8, 2026
|
60.00 | 65.97 | 60.00 | 65.00 | 65.00 | 157,923 |
|
Apr 7, 2026
|
60.00 | 65.00 | 55.00 | 60.00 | 60.00 | 128,453 |
|
Apr 2, 2026
|
62.50 | 65.00 | 56.11 | 60.00 | 60.00 | 122,795 |
|
Apr 1, 2026
|
62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 36,500 |
|
Mar 31, 2026
|
61.00 | 64.70 | 58.00 | 62.50 | 62.50 | 423,142 |
|
Mar 30, 2026
|
63.00 | 65.00 | 60.00 | 61.00 | 61.00 | 125,417 |
|
Mar 27, 2026
|
63.00 | 65.00 | 61.00 | 63.00 | 63.00 | 65,417 |
|
Mar 26, 2026
|
64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 122,660 |
|
Mar 25, 2026
|
67.50 | 70.00 | 63.30 | 64.00 | 64.00 | 105,682 |
|
Mar 24, 2026
|
67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 34,653 |
|
Mar 23, 2026
|
66.50 | 68.20 | 65.03 | 67.50 | 67.50 | 59,917 |
|
Mar 20, 2026
|
70.00 | 69.70 | 65.00 | 69.00 | 69.00 | 47,070 |
|
Mar 19, 2026
|
71.50 | 75.00 | 68.00 | 70.00 | 70.00 | 24,981 |
|
Mar 18, 2026
|
71.50 | 75.00 | 68.70 | 72.50 | 72.50 | 87,007 |
|
Mar 17, 2026
|
71.50 | 75.00 | 68.00 | 71.50 | 71.50 | 52,188 |
|
Mar 16, 2026
|
71.50 | 75.00 | 68.00 | 71.50 | 71.50 | 31,499 |
|
Mar 13, 2026
|
71.50 | 75.00 | 68.00 | 71.50 | 71.50 | 15,377 |
|
Mar 12, 2026
|
71.50 | 71.88 | 69.05 | 71.50 | 71.50 | 36,071 |
|
Mar 11, 2026
|
71.50 | 75.00 | 68.00 | 71.50 | 71.50 | 31,583 |
|
Mar 10, 2026
|
71.50 | 75.00 | 68.77 | 71.50 | 71.50 | 56,896 |
|
Mar 9, 2026
|
72.50 | 75.00 | 68.50 | 71.50 | 71.50 | 169,532 |
|
Mar 6, 2026
|
72.50 | 75.00 | 70.17 | 72.50 | 72.50 | 72,100 |
|
Mar 5, 2026
|
74.00 | 78.00 | 70.17 | 72.50 | 72.50 | 80,818 |
|
Mar 4, 2026
|
74.00 | 78.00 | 70.00 | 74.00 | 74.00 | 27,099 |
|
Mar 3, 2026
|
76.50 | 78.00 | 71.51 | 74.00 | 74.00 | 134,363 |
|
Mar 2, 2026
|
78.00 | 80.00 | 75.00 | 76.50 | 76.50 | 61,868 |
|
Feb 27, 2026
|
81.00 | 85.00 | 77.00 | 80.00 | 80.00 | 153,155 |
|
Feb 26, 2026
|
81.00 | 85.00 | 77.67 | 81.00 | 81.00 | 67,998 |
|
Feb 25, 2026
|
76.50 | 82.89 | 75.22 | 81.00 | 81.00 | 81,625 |
|
Feb 24, 2026
|
76.50 | 80.00 | 73.00 | 76.50 | 76.50 | 65,664 |
|
Feb 23, 2026
|
77.50 | 80.00 | 75.55 | 76.50 | 76.50 | 61,769 |
|
Feb 20, 2026
|
77.50 | 80.00 | 76.88 | 77.50 | 77.50 | 16,298 |
|
Feb 19, 2026
|
76.50 | 80.00 | 73.00 | 77.50 | 77.50 | 103,597 |
|
Feb 18, 2026
|
76.50 | 77.49 | 74.12 | 76.50 | 76.50 | 71,033 |
|
Feb 17, 2026
|
77.50 | 77.54 | 73.15 | 76.50 | 76.50 | 109,610 |
|
Feb 16, 2026
|
77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 47,009 |
|
Feb 13, 2026
|
77.50 | 80.00 | 76.35 | 77.50 | 77.50 | 17,310 |
|
Feb 12, 2026
|
76.50 | 78.70 | 75.00 | 77.50 | 77.50 | 128,406 |
|
Feb 11, 2026
|
73.00 | 78.00 | 73.65 | 76.50 | 76.50 | 158,292 |
|
Feb 10, 2026
|
77.50 | 80.00 | 70.00 | 73.00 | 73.00 | 200,065 |
|
Feb 9, 2026
|
79.00 | 83.00 | 75.26 | 77.50 | 77.50 | 188,038 |
|
Feb 6, 2026
|
78.00 | 82.00 | 76.55 | 79.00 | 79.00 | 152,100 |
|
Feb 5, 2026
|
82.50 | 85.00 | 76.50 | 78.00 | 78.00 | 62,064 |
|
Feb 4, 2026
|
83.50 | 85.00 | 80.07 | 82.50 | 82.50 | 60,907 |
|
Feb 3, 2026
|
87.50 | 90.00 | 82.00 | 82.00 | 82.00 | 231,327 |
|
Feb 2, 2026
|
87.50 | 86.75 | 85.00 | 87.50 | 87.50 | 60,093 |
|
Jan 30, 2026
|
87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 63,240 |
|
Jan 29, 2026
|
82.50 | 91.80 | 84.40 | 87.50 | 87.50 | 324,996 |
|
Jan 28, 2026
|
80.50 | 85.00 | 78.70 | 82.50 | 82.50 | 666,405 |
|
Jan 27, 2026
|
81.00 | 81.89 | 76.00 | 78.00 | 78.00 | 228,771 |
|
Jan 26, 2026
|
81.00 | 83.50 | 77.00 | 81.00 | 81.00 | 26,989 |
|
Jan 23, 2026
|
81.00 | 85.00 | 78.60 | 81.00 | 81.00 | 102,490 |
|
Jan 22, 2026
|
81.00 | 83.44 | 77.01 | 81.00 | 81.00 | 225,756 |
|
Jan 21, 2026
|
82.50 | 85.00 | 80.00 | 82.60 | 82.60 | 126,190 |
|
Jan 20, 2026
|
78.50 | 86.00 | 75.07 | 82.50 | 82.50 | 458,734 |
|
Jan 19, 2026
|
82.00 | 82.29 | 77.86 | 78.50 | 78.50 | 144,513 |
|
Jan 16, 2026
|
85.00 | 85.00 | 80.00 | 82.00 | 82.00 | 220,391 |
|
Jan 15, 2026
|
86.50 | 85.77 | 83.00 | 85.00 | 85.00 | 65,821 |
|
Jan 14, 2026
|
86.50 | 90.00 | 83.00 | 86.50 | 86.50 | 17,546 |
|
Jan 13, 2026
|
86.50 | 86.85 | 83.07 | 86.50 | 86.50 | 89,927 |
|
Jan 12, 2026
|
86.50 | 86.95 | 83.66 | 86.50 | 86.50 | 56,574 |
|
Jan 9, 2026
|
86.50 | 87.35 | 83.00 | 86.50 | 86.50 | 42,710 |
|
Jan 8, 2026
|
87.50 | 90.00 | 82.35 | 86.50 | 86.50 | 135,563 |
|
Jan 7, 2026
|
87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 45,580 |
|
Jan 6, 2026
|
87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 80,614 |
|
Jan 5, 2026
|
87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 18,942 |
|
Jan 2, 2026
|
87.50 | 90.00 | 86.75 | 87.50 | 87.50 | 6,457 |
|
Dec 31, 2025
|
90.00 | 95.00 | 85.00 | 87.50 | 87.50 | 29,633 |
|
Dec 30, 2025
|
90.00 | 89.97 | 86.00 | 90.00 | 90.00 | 6,123 |
|
Dec 29, 2025
|
90.00 | 92.00 | 85.10 | 90.00 | 90.00 | 13,739 |
|
Dec 24, 2025
|
90.00 | 92.40 | 87.85 | 90.00 | 90.00 | 4,723 |
|
Dec 23, 2025
|
92.50 | 92.95 | 90.25 | 90.00 | 90.00 | 12,633 |
|
Dec 22, 2025
|
89.00 | 94.00 | 87.27 | 92.50 | 92.50 | 117,952 |
|
Dec 19, 2025
|
91.00 | 93.00 | 85.00 | 89.00 | 89.00 | 14,220 |
|
Dec 18, 2025
|
91.00 | 95.00 | 87.00 | 91.00 | 91.00 | 68,856 |
|
Dec 17, 2025
|
91.00 | 95.00 | 87.00 | 91.00 | 91.00 | 15,685 |
|
Dec 16, 2025
|
91.00 | 91.87 | 87.08 | 91.00 | 91.00 | 39,416 |
|
Dec 15, 2025
|
91.00 | 92.38 | 88.31 | 91.00 | 91.00 | 9,813 |
|
Dec 12, 2025
|
91.50 | 95.00 | 87.00 | 91.00 | 91.00 | 114,488 |
|
Dec 11, 2025
|
92.50 | 95.00 | 90.00 | 91.50 | 91.50 | 25,939 |
|
Dec 10, 2025
|
89.00 | 92.50 | 87.00 | 90.00 | 90.00 | 200,339 |
|
Dec 9, 2025
|
92.50 | 95.00 | 88.00 | 89.00 | 89.00 | 52,398 |
|
Dec 8, 2025
|
92.50 | 95.00 | 90.13 | 92.50 | 92.50 | 46,971 |
|
Dec 5, 2025
|
94.50 | 96.19 | 90.25 | 92.50 | 92.50 | 72,576 |
|
Dec 4, 2025
|
93.50 | 97.00 | 93.50 | 94.50 | 94.50 | 43,825 |
|
Dec 3, 2025
|
101.00 | 100.85 | 93.13 | 93.50 | 93.50 | 43,514 |
|
Dec 2, 2025
|
101.50 | 99.68 | 97.08 | 101.00 | 101.00 | 32,572 |
|
Dec 1, 2025
|
102.50 | 105.00 | 98.00 | 101.50 | 101.50 | 19,393 |
|
Nov 28, 2025
|
102.50 | 101.18 | 100.11 | 102.50 | 102.50 | 5,063 |
|
Nov 27, 2025
|
102.50 | 105.00 | 100.11 | 102.50 | 102.50 | 24,549 |
|
Nov 26, 2025
|
101.00 | 105.00 | 100.25 | 101.00 | 101.00 | 87,325 |
|
Nov 25, 2025
|
100.00 | 102.95 | 99.21 | 100.00 | 100.00 | 147,059 |
|
Nov 24, 2025
|
101.00 | 105.00 | 97.00 | 100.00 | 100.00 | 22,266 |
|
Nov 21, 2025
|
99.00 | 102.33 | 97.60 | 98.50 | 98.50 | 149,604 |
|
Nov 20, 2025
|
102.50 | 103.00 | 96.00 | 101.50 | 101.50 | 104,248 |
|
Nov 19, 2025
|
92.00 | 104.19 | 93.25 | 97.00 | 97.00 | 723,763 |
|
Nov 18, 2025
|
89.00 | 95.00 | 88.00 | 92.00 | 92.00 | 663,602 |
|
Nov 17, 2025
|
89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 41,721 |
|
Nov 14, 2025
|
89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 61,604 |
|
Nov 13, 2025
|
91.00 | 94.00 | 88.30 | 89.00 | 89.00 | 17,278 |
|
Nov 12, 2025
|
93.50 | 94.52 | 88.30 | 92.00 | 92.00 | 91,361 |
|
Nov 11, 2025
|
96.00 | 100.00 | 92.03 | 94.00 | 94.00 | 52,923 |
|
Nov 10, 2025
|
96.00 | 100.00 | 92.00 | 96.00 | 96.00 | 14,895 |
|
Nov 7, 2025
|
96.00 | 98.25 | 93.20 | 96.00 | 96.00 | 52,918 |
|
Nov 6, 2025
|
96.00 | 98.00 | 92.00 | 96.00 | 96.00 | 11,367 |
|
Nov 5, 2025
|
97.50 | 100.00 | 95.00 | 96.00 | 96.00 | 49,590 |
|
Nov 4, 2025
|
99.00 | 102.00 | 95.00 | 100.00 | 100.00 | 254,456 |
|
Nov 3, 2025
|
98.50 | 102.00 | 95.00 | 98.50 | 98.50 | 38,185 |
|
Oct 31, 2025
|
98.50 | 99.28 | 95.00 | 98.50 | 98.50 | 16,619 |
|
Oct 30, 2025
|
98.50 | 99.28 | 97.00 | 98.50 | 98.50 | 29,698 |
