Warsaw - Delayed Quote
PLN
Bloober Team SA (BLO.WA)
21.20
-0.15
(-0.70%)
At close: November 6 at 4:59:41 PM GMT+1
Currency in PLN
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
|
21.00 | 21.45 | 20.85 | 21.20 | 21.20 | 12,353 |
|
Nov 5, 2026
|
21.50 | 21.70 | 21.05 | 21.35 | 21.35 | 9,027 |
|
Nov 4, 2026
|
21.35 | 21.70 | 21.00 | 21.50 | 21.50 | 14,161 |
|
Nov 3, 2026
|
21.95 | 22.00 | 21.40 | 21.45 | 21.45 | 6,160 |
|
Nov 2, 2026
|
21.75 | 22.65 | 21.70 | 21.70 | 21.70 | 7,153 |
|
Oct 30, 2026
|
22.75 | 22.90 | 21.75 | 22.35 | 22.35 | 9,341 |
|
Oct 29, 2026
|
23.00 | 23.10 | 22.55 | 22.75 | 22.75 | 4,328 |
|
Oct 28, 2026
|
22.90 | 23.00 | 22.70 | 23.00 | 23.00 | 7,955 |
|
Oct 27, 2026
|
22.85 | 22.95 | 22.45 | 22.90 | 22.90 | 11,374 |
|
Oct 26, 2026
|
22.80 | 22.85 | 22.50 | 22.85 | 22.85 | 6,817 |
|
Oct 23, 2026
|
22.95 | 23.15 | 22.50 | 22.75 | 22.75 | 8,484 |
|
Oct 22, 2026
|
22.85 | 23.10 | 22.30 | 23.10 | 23.10 | 17,111 |
|
Oct 21, 2026
|
21.95 | 22.85 | 21.90 | 22.85 | 22.85 | 24,640 |
|
Oct 20, 2026
|
21.20 | 21.95 | 20.90 | 21.90 | 21.90 | 13,233 |
|
Oct 19, 2026
|
21.45 | 21.75 | 20.90 | 20.95 | 20.95 | 14,764 |
|
Oct 16, 2026
|
21.50 | 21.50 | 20.90 | 21.40 | 21.40 | 16,719 |
|
Oct 15, 2026
|
21.50 | 21.75 | 20.80 | 21.20 | 21.20 | 18,987 |
|
Oct 14, 2026
|
21.55 | 21.80 | 21.30 | 21.60 | 21.60 | 10,592 |
|
Oct 13, 2026
|
22.00 | 22.30 | 21.40 | 21.80 | 21.80 | 11,233 |
|
Oct 12, 2026
|
22.00 | 22.30 | 21.50 | 21.90 | 21.90 | 9,473 |
|
Oct 9, 2026
|
22.55 | 22.60 | 21.80 | 22.20 | 22.20 | 5,478 |
|
Oct 8, 2026
|
22.60 | 22.60 | 21.95 | 22.55 | 22.55 | 2,369 |
|
Oct 7, 2026
|
22.45 | 22.70 | 21.70 | 22.60 | 22.60 | 10,420 |
|
Oct 6, 2026
|
22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
|
Oct 5, 2026
|
22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
|
Oct 2, 2026
|
21.75 | 23.00 | 21.20 | 22.60 | 22.60 | 12,056 |
|
Oct 1, 2026
|
21.90 | 22.05 | 21.35 | 21.75 | 21.75 | 6,581 |
|
Sep 30, 2026
|
21.70 | 21.95 | 21.35 | 21.90 | 21.90 | 7,219 |
|
Sep 29, 2026
|
22.00 | 22.30 | 21.50 | 21.50 | 21.50 | 9,291 |
|
Sep 28, 2026
|
22.40 | 22.40 | 21.00 | 21.85 | 21.85 | 15,742 |
|
Sep 25, 2026
|
21.50 | 22.55 | 21.00 | 22.00 | 22.00 | 35,130 |
|
Sep 24, 2026
|
22.85 | 22.85 | 22.20 | 22.70 | 22.70 | 10,001 |
|
Sep 23, 2026
|
22.50 | 22.95 | 22.50 | 22.85 | 22.85 | 7,629 |
|
Sep 22, 2026
|
22.85 | 22.95 | 22.00 | 22.80 | 22.80 | 15,808 |
|
Sep 21, 2026
|
22.95 | 22.95 | 21.60 | 22.85 | 22.85 | 13,703 |
|
Sep 18, 2026
|
22.95 | 23.05 | 22.75 | 22.95 | 22.95 | 4,322 |
|
Sep 17, 2026
|
22.95 | 23.05 | 22.75 | 22.95 | 22.95 | 8,176 |
|
Sep 16, 2026
|
22.90 | 23.00 | 22.65 | 23.00 | 23.00 | 5,047 |
|
Sep 15, 2026
|
22.85 | 23.10 | 22.55 | 22.90 | 22.90 | 9,570 |
|
Sep 14, 2026
|
23.30 | 23.30 | 22.75 | 23.00 | 23.00 | 7,434 |
|
Sep 11, 2026
|
23.10 | 23.40 | 22.85 | 23.20 | 23.20 | 5,415 |
|
Sep 10, 2026
|
23.20 | 23.50 | 22.80 | 23.30 | 23.30 | 17,863 |
|
Sep 9, 2026
|
23.40 | 23.70 | 23.05 | 23.60 | 23.60 | 8,209 |
|
Sep 8, 2026
|
23.80 | 23.80 | 23.35 | 23.35 | 23.35 | 5,563 |
|
Sep 7, 2026
|
23.75 | 23.80 | 23.25 | 23.80 | 23.80 | 26,710 |
|
Sep 4, 2026
|
23.25 | 23.75 | 23.20 | 23.75 | 23.75 | 5,042 |
|
Sep 3, 2026
|
23.70 | 23.75 | 23.10 | 23.50 | 23.50 | 3,387 |
|
Sep 2, 2026
|
23.55 | 23.85 | 23.05 | 23.70 | 23.70 | 8,649 |
|
Sep 1, 2026
|
23.40 | 23.75 | 23.35 | 23.50 | 23.50 | 4,087 |
|
Aug 31, 2026
|
24.00 | 24.00 | 23.40 | 23.60 | 23.60 | 12,900 |
|
Aug 28, 2026
|
23.60 | 24.00 | 23.60 | 23.80 | 23.80 | 5,384 |
|
Aug 27, 2026
|
24.35 | 24.35 | 23.50 | 23.60 | 23.60 | 13,595 |
|
Aug 26, 2026
|
24.40 | 24.40 | 24.00 | 24.35 | 24.35 | 4,477 |
|
Aug 25, 2026
|
24.20 | 24.40 | 23.80 | 24.40 | 24.40 | 17,269 |
|
Aug 24, 2026
|
24.00 | 24.25 | 23.65 | 24.20 | 24.20 | 9,861 |
|
Aug 21, 2026
|
24.00 | 24.05 | 23.80 | 24.05 | 24.05 | 2,755 |
|
Aug 20, 2026
|
24.00 | 24.05 | 23.60 | 24.00 | 24.00 | 5,597 |
|
Aug 19, 2026
|
23.80 | 24.00 | 23.70 | 23.95 | 23.95 | 3,621 |
|
Aug 18, 2026
|
23.80 | 24.15 | 23.80 | 23.90 | 23.90 | 3,386 |
|
Aug 17, 2026
|
24.00 | 24.25 | 23.70 | 24.00 | 24.00 | 15,173 |
|
Aug 14, 2026
|
24.20 | 24.20 | 23.85 | 24.00 | 24.00 | 4,035 |
|
Aug 13, 2026
|
24.10 | 24.25 | 23.95 | 24.25 | 24.25 | 7,885 |
|
Aug 12, 2026
|
24.20 | 24.30 | 23.90 | 24.10 | 24.10 | 9,460 |
|
Aug 11, 2026
|
24.10 | 24.30 | 24.00 | 24.30 | 24.30 | 13,121 |
|
Aug 10, 2026
|
24.00 | 24.05 | 23.75 | 24.05 | 24.05 | 8,184 |
|
Aug 7, 2026
|
23.75 | 24.05 | 23.65 | 24.00 | 24.00 | 10,489 |
|
Aug 6, 2026
|
24.10 | 24.10 | 23.65 | 23.75 | 23.75 | 10,668 |
|
Aug 5, 2026
|
24.00 | 24.10 | 23.80 | 24.10 | 24.10 | 9,602 |
|
Aug 4, 2026
|
23.95 | 24.35 | 23.80 | 23.80 | 23.80 | 15,127 |
|
Aug 3, 2026
|
24.40 | 24.40 | 23.90 | 23.90 | 23.90 | 26,385 |
|
Jul 31, 2026
|
24.30 | 24.30 | 23.85 | 24.20 | 24.20 | 6,349 |
|
Jul 30, 2026
|
24.35 | 24.45 | 24.00 | 24.10 | 24.10 | 15,313 |
|
Jul 29, 2026
|
23.90 | 24.35 | 23.65 | 24.35 | 24.35 | 10,560 |
|
Jul 28, 2026
|
24.60 | 24.60 | 23.55 | 23.90 | 23.90 | 23,542 |
|
Jul 27, 2026
|
24.00 | 24.65 | 23.90 | 24.60 | 24.60 | 8,098 |
|
Jul 24, 2026
|
23.90 | 24.00 | 23.65 | 24.00 | 24.00 | 6,211 |
|
Jul 23, 2026
|
23.70 | 23.95 | 23.40 | 23.90 | 23.90 | 7,867 |
|
Jul 22, 2026
|
23.35 | 24.50 | 23.15 | 23.80 | 23.80 | 11,385 |
|
Jul 21, 2026
|
23.95 | 23.95 | 23.15 | 23.65 | 23.65 | 4,488 |
|
Jul 20, 2026
|
23.70 | 23.95 | 23.30 | 23.95 | 23.95 | 6,687 |
|
Jul 17, 2026
|
23.60 | 23.80 | 23.15 | 23.75 | 23.75 | 4,988 |
|
Jul 16, 2026
|
23.85 | 23.90 | 23.30 | 23.60 | 23.60 | 4,426 |
|
Jul 15, 2026
|
23.90 | 23.90 | 23.50 | 23.55 | 23.55 | 4,262 |
|
Jul 14, 2026
|
23.95 | 23.95 | 23.50 | 23.50 | 23.50 | 10,241 |
|
Jul 13, 2026
|
24.20 | 24.20 | 23.50 | 23.95 | 23.95 | 10,053 |
|
Jul 10, 2026
|
24.25 | 24.45 | 23.85 | 24.25 | 24.25 | 8,812 |
|
Jul 9, 2026
|
24.15 | 24.30 | 23.80 | 24.25 | 24.25 | 7,841 |
|
Jul 8, 2026
|
24.65 | 24.65 | 23.85 | 24.15 | 24.15 | 15,393 |
|
Jul 7, 2026
|
24.75 | 24.80 | 24.25 | 24.75 | 24.75 | 6,561 |
|
Jul 6, 2026
|
24.65 | 24.80 | 24.25 | 24.75 | 24.75 | 5,106 |
|
Jul 3, 2026
|
24.45 | 24.50 | 24.10 | 24.50 | 24.50 | 3,481 |
|
Jul 2, 2026
|
24.45 | 24.60 | 24.00 | 24.45 | 24.45 | 7,460 |
|
Jul 1, 2026
|
24.25 | 24.40 | 24.00 | 24.40 | 24.40 | 4,566 |
|
Jun 30, 2026
|
24.20 | 24.25 | 23.70 | 24.25 | 24.25 | 7,047 |
|
Jun 29, 2026
|
24.25 | 24.40 | 23.75 | 23.75 | 23.75 | 7,705 |
|
Jun 26, 2026
|
24.20 | 24.20 | 23.70 | 24.00 | 24.00 | 3,369 |
|
Jun 25, 2026
|
24.20 | 24.25 | 23.70 | 24.20 | 24.20 | 11,042 |
|
Jun 24, 2026
|
24.00 | 24.45 | 23.55 | 23.80 | 23.80 | 14,924 |
|
Jun 23, 2026
|
24.00 | 24.70 | 23.75 | 24.00 | 24.00 | 24,594 |
|
Jun 22, 2026
|
25.25 | 25.25 | 23.75 | 23.90 | 23.90 | 45,331 |
|
Jun 19, 2026
|
25.20 | 25.25 | 24.75 | 24.80 | 24.80 | 7,266 |
|
Jun 18, 2026
|
25.05 | 25.40 | 24.75 | 25.00 | 25.00 | 12,313 |
|
Jun 17, 2026
|
25.90 | 25.90 | 25.05 | 25.05 | 25.05 | 10,595 |
|
Jun 16, 2026
|
25.25 | 26.00 | 25.05 | 25.80 | 25.80 | 27,413 |
|
Jun 15, 2026
|
25.00 | 25.25 | 24.70 | 24.80 | 24.80 | 8,037 |
|
Jun 12, 2026
|
25.50 | 25.65 | 24.75 | 25.20 | 25.20 | 13,475 |
|
Jun 11, 2026
|
25.25 | 25.60 | 25.10 | 25.25 | 25.25 | 17,117 |
|
Jun 10, 2026
|
26.15 | 26.15 | 25.05 | 25.35 | 25.35 | 15,369 |
|
Jun 9, 2026
|
26.60 | 27.00 | 26.00 | 26.00 | 26.00 | 20,677 |
|
Jun 8, 2026
|
26.90 | 27.10 | 25.95 | 26.50 | 26.50 | 35,981 |
|
Jun 5, 2026
|
26.40 | 26.40 | 25.75 | 26.20 | 26.20 | 7,918 |
|
Jun 3, 2026
|
25.90 | 26.35 | 25.50 | 26.05 | 26.05 | 9,858 |
|
Jun 2, 2026
|
25.55 | 26.55 | 25.55 | 26.15 | 26.15 | 20,930 |
|
Jun 1, 2026
|
26.10 | 26.25 | 25.65 | 25.95 | 25.95 | 10,584 |
|
May 29, 2026
|
25.95 | 25.95 | 25.45 | 25.90 | 25.90 | 7,790 |
|
May 28, 2026
|
26.50 | 26.50 | 25.40 | 25.95 | 25.95 | 17,441 |
|
May 27, 2026
|
25.45 | 26.50 | 24.50 | 26.50 | 26.50 | 73,788 |
|
May 26, 2026
|
25.55 | 26.35 | 25.20 | 26.15 | 26.15 | 9,743 |
|
May 25, 2026
|
24.65 | 25.60 | 24.60 | 25.45 | 25.45 | 16,841 |
|
May 22, 2026
|
25.15 | 25.45 | 24.65 | 24.75 | 24.75 | 24,918 |
|
May 21, 2026
|
25.50 | 25.55 | 25.10 | 25.15 | 25.15 | 7,113 |
|
May 20, 2026
|
25.40 | 25.70 | 24.90 | 25.45 | 25.45 | 6,757 |
|
May 19, 2026
|
25.25 | 25.55 | 24.65 | 25.15 | 25.15 | 13,330 |
|
May 18, 2026
|
25.75 | 25.75 | 25.15 | 25.30 | 25.30 | 6,187 |
|
May 15, 2026
|
26.05 | 26.05 | 25.10 | 25.10 | 25.10 | 3,424 |
|
May 14, 2026
|
25.10 | 26.15 | 24.90 | 25.10 | 25.10 | 10,770 |
|
May 13, 2026
|
25.20 | 25.25 | 24.90 | 25.15 | 25.15 | 3,336 |
|
May 12, 2026
|
25.65 | 25.65 | 24.85 | 25.25 | 25.25 | 9,910 |
|
May 11, 2026
|
26.00 | 26.20 | 25.35 | 25.50 | 25.50 | 7,113 |
|
May 8, 2026
|
25.60 | 26.20 | 25.50 | 26.00 | 26.00 | 9,616 |
|
May 7, 2026
|
25.30 | 25.70 | 25.25 | 25.60 | 25.60 | 10,856 |
|
May 6, 2026
|
25.65 | 25.75 | 25.30 | 25.30 | 25.30 | 10,726 |
|
May 5, 2026
|
25.80 | 26.00 | 25.40 | 25.65 | 25.65 | 10,990 |
|
May 4, 2026
|
26.10 | 26.60 | 25.65 | 26.00 | 26.00 | 14,497 |
|
Apr 30, 2026
|
26.55 | 26.85 | 25.80 | 26.10 | 26.10 | 7,692 |
|
Apr 29, 2026
|
26.70 | 26.70 | 25.75 | 26.45 | 26.45 | 7,866 |
|
Apr 28, 2026
|
26.50 | 26.75 | 25.55 | 26.20 | 26.20 | 20,293 |
|
Apr 27, 2026
|
27.20 | 27.20 | 26.55 | 26.80 | 26.80 | 20,404 |
|
Apr 24, 2026
|
27.30 | 27.50 | 26.90 | 27.20 | 27.20 | 23,152 |
|
Apr 23, 2026
|
27.05 | 27.40 | 26.50 | 27.35 | 27.35 | 39,003 |
|
Apr 22, 2026
|
26.05 | 27.00 | 25.25 | 26.80 | 26.80 | 88,342 |
|
Apr 21, 2026
|
25.40 | 25.70 | 25.00 | 25.70 | 25.70 | 12,238 |
|
Apr 20, 2026
|
25.80 | 25.90 | 24.90 | 25.40 | 25.40 | 11,086 |
|
Apr 17, 2026
|
25.80 | 26.00 | 25.50 | 25.75 | 25.75 | 14,872 |
|
Apr 16, 2026
|
25.60 | 25.80 | 25.05 | 25.70 | 25.70 | 10,920 |
|
Apr 15, 2026
|
24.65 | 25.60 | 24.45 | 25.60 | 25.60 | 26,396 |
|
Apr 14, 2026
|
24.35 | 24.85 | 24.20 | 24.75 | 24.75 | 10,195 |
|
Apr 13, 2026
|
24.20 | 24.35 | 23.80 | 24.35 | 24.35 | 9,652 |
|
Apr 10, 2026
|
24.00 | 24.50 | 23.75 | 24.30 | 24.30 | 3,926 |
|
Apr 9, 2026
|
24.15 | 24.15 | 23.60 | 24.00 | 24.00 | 11,489 |
|
Apr 8, 2026
|
23.75 | 24.20 | 23.60 | 24.15 | 24.15 | 10,664 |
|
Apr 7, 2026
|
23.30 | 23.80 | 23.30 | 23.65 | 23.65 | 5,202 |
|
Apr 2, 2026
|
24.10 | 24.10 | 23.60 | 23.80 | 23.80 | 3,353 |
|
Apr 1, 2026
|
23.80 | 24.35 | 23.55 | 24.10 | 24.10 | 3,399 |
|
Mar 31, 2026
|
23.70 | 23.95 | 23.30 | 23.80 | 23.80 | 4,230 |
|
Mar 30, 2026
|
23.90 | 23.90 | 23.25 | 23.75 | 23.75 | 3,081 |
|
Mar 27, 2026
|
24.40 | 24.40 | 23.20 | 23.90 | 23.90 | 12,244 |
|
Mar 26, 2026
|
24.60 | 24.70 | 24.00 | 24.45 | 24.45 | 3,584 |
|
Mar 25, 2026
|
23.80 | 24.55 | 23.80 | 24.50 | 24.50 | 7,145 |
|
Mar 24, 2026
|
24.35 | 24.35 | 23.40 | 24.25 | 24.25 | 6,413 |
|
Mar 23, 2026
|
23.90 | 24.15 | 22.65 | 24.15 | 24.15 | 15,428 |
|
Mar 20, 2026
|
24.05 | 24.70 | 23.75 | 24.25 | 24.25 | 9,094 |
|
Mar 19, 2026
|
24.60 | 24.60 | 23.75 | 24.20 | 24.20 | 9,302 |
|
Mar 18, 2026
|
24.90 | 25.00 | 23.85 | 24.20 | 24.20 | 19,436 |
|
Mar 17, 2026
|
25.00 | 25.00 | 24.15 | 24.85 | 24.85 | 15,773 |
|
Mar 16, 2026
|
25.50 | 25.50 | 24.80 | 25.00 | 25.00 | 6,546 |
|
Mar 13, 2026
|
25.25 | 25.70 | 25.00 | 25.50 | 25.50 | 5,216 |
|
Mar 12, 2026
|
25.55 | 25.60 | 25.00 | 25.25 | 25.25 | 8,860 |
|
Mar 11, 2026
|
25.50 | 25.90 | 25.15 | 25.50 | 25.50 | 21,708 |
|
Mar 10, 2026
|
24.75 | 25.45 | 24.35 | 25.45 | 25.45 | 33,715 |
|
Mar 9, 2026
|
24.20 | 24.55 | 23.90 | 24.50 | 24.50 | 9,881 |
|
Mar 6, 2026
|
24.15 | 24.75 | 24.00 | 24.55 | 24.55 | 13,942 |
|
Mar 5, 2026
|
24.40 | 24.45 | 23.70 | 24.40 | 24.40 | 13,870 |
|
Mar 4, 2026
|
23.50 | 24.40 | 23.50 | 24.35 | 24.35 | 18,663 |
|
Mar 3, 2026
|
23.95 | 24.00 | 23.05 | 23.50 | 23.50 | 16,711 |
|
Mar 2, 2026
|
22.90 | 24.40 | 22.90 | 23.90 | 23.90 | 42,009 |
|
Feb 27, 2026
|
22.90 | 23.05 | 22.60 | 23.00 | 23.00 | 2,614 |
|
Feb 26, 2026
|
23.10 | 23.10 | 22.50 | 22.90 | 22.90 | 4,265 |
|
Feb 25, 2026
|
22.80 | 23.15 | 22.65 | 22.90 | 22.90 | 2,557 |
|
Feb 24, 2026
|
23.10 | 23.15 | 22.30 | 22.80 | 22.80 | 10,198 |
|
Feb 23, 2026
|
23.00 | 23.30 | 22.80 | 23.10 | 23.10 | 6,053 |
|
Feb 20, 2026
|
23.40 | 23.40 | 23.00 | 23.20 | 23.20 | 6,820 |
|
Feb 19, 2026
|
23.10 | 23.40 | 23.00 | 23.40 | 23.40 | 14,343 |
|
Feb 18, 2026
|
23.15 | 23.40 | 22.80 | 23.05 | 23.05 | 15,121 |
|
Feb 17, 2026
|
23.40 | 23.40 | 23.00 | 23.15 | 23.15 | 18,304 |
|
Feb 16, 2026
|
23.30 | 23.90 | 23.25 | 23.40 | 23.40 | 18,322 |
|
Feb 13, 2026
|
24.10 | 24.25 | 23.80 | 23.90 | 23.90 | 17,914 |
|
Feb 12, 2026
|
24.00 | 24.30 | 23.90 | 24.05 | 24.05 | 7,353 |
|
Feb 11, 2026
|
24.00 | 24.25 | 23.85 | 24.05 | 24.05 | 25,560 |
|
Feb 10, 2026
|
24.15 | 24.35 | 23.80 | 23.95 | 23.95 | 17,579 |
|
Feb 9, 2026
|
24.50 | 24.70 | 24.05 | 24.05 | 24.05 | 15,400 |
|
Feb 6, 2026
|
24.50 | 24.60 | 23.95 | 24.50 | 24.50 | 5,648 |
|
Feb 5, 2026
|
24.65 | 24.70 | 23.95 | 24.40 | 24.40 | 13,293 |
|
Feb 4, 2026
|
24.75 | 24.85 | 24.50 | 24.60 | 24.60 | 3,565 |
|
Feb 3, 2026
|
24.85 | 25.00 | 24.30 | 24.75 | 24.75 | 16,933 |
|
Feb 2, 2026
|
24.65 | 25.35 | 24.10 | 24.85 | 24.85 | 16,460 |
|
Jan 30, 2026
|
25.10 | 25.40 | 24.50 | 25.00 | 25.00 | 17,970 |
|
Jan 29, 2026
|
24.95 | 25.30 | 24.80 | 25.10 | 25.10 | 32,073 |
|
Jan 28, 2026
|
25.55 | 25.55 | 24.65 | 24.95 | 24.95 | 18,267 |
|
Jan 27, 2026
|
24.90 | 24.90 | 24.50 | 24.70 | 24.70 | 14,445 |
|
Jan 26, 2026
|
25.00 | 25.45 | 24.75 | 24.80 | 24.80 | 11,989 |
|
Jan 23, 2026
|
24.80 | 24.95 | 24.65 | 24.90 | 24.90 | 6,034 |
|
Jan 22, 2026
|
24.85 | 24.95 | 24.60 | 24.80 | 24.80 | 12,549 |
|
Jan 21, 2026
|
24.90 | 24.95 | 24.50 | 24.80 | 24.80 | 12,219 |
|
Jan 20, 2026
|
24.85 | 25.00 | 24.40 | 24.55 | 24.55 | 22,937 |
|
Jan 19, 2026
|
24.60 | 24.95 | 24.25 | 24.85 | 24.85 | 5,399 |
|
Jan 16, 2026
|
24.75 | 25.30 | 24.50 | 24.80 | 24.80 | 15,142 |
|
Jan 15, 2026
|
24.80 | 25.30 | 24.55 | 24.75 | 24.75 | 17,221 |
|
Jan 14, 2026
|
24.95 | 25.00 | 24.50 | 24.70 | 24.70 | 8,950 |
|
Jan 13, 2026
|
25.30 | 25.30 | 24.65 | 24.90 | 24.90 | 18,913 |
|
Jan 12, 2026
|
25.20 | 25.60 | 25.00 | 25.30 | 25.30 | 27,519 |
|
Jan 9, 2026
|
25.00 | 25.20 | 24.65 | 25.20 | 25.20 | 13,690 |
|
Jan 8, 2026
|
25.40 | 25.70 | 24.30 | 25.00 | 25.00 | 14,168 |
|
Jan 7, 2026
|
24.95 | 25.50 | 24.00 | 25.30 | 25.30 | 25,397 |
|
Jan 5, 2026
|
24.95 | 25.15 | 24.35 | 24.95 | 24.95 | 12,857 |
|
Jan 2, 2026
|
24.35 | 24.75 | 23.50 | 24.60 | 24.60 | 19,835 |
|
Dec 30, 2025
|
24.90 | 24.90 | 23.95 | 24.35 | 24.35 | 11,843 |
|
Dec 29, 2025
|
24.50 | 25.00 | 23.80 | 24.70 | 24.70 | 13,659 |
|
Dec 23, 2025
|
23.50 | 25.00 | 23.15 | 24.75 | 24.75 | 39,235 |
|
Dec 22, 2025
|
23.50 | 23.60 | 23.00 | 23.50 | 23.50 | 27,705 |
|
Dec 19, 2025
|
24.05 | 24.10 | 23.30 | 23.30 | 23.30 | 10,693 |
|
Dec 18, 2025
|
24.30 | 24.40 | 23.60 | 23.80 | 23.80 | 13,457 |
|
Dec 17, 2025
|
23.60 | 24.15 | 23.45 | 23.90 | 23.90 | 14,499 |
|
Dec 16, 2025
|
24.20 | 24.20 | 23.30 | 23.40 | 23.40 | 29,711 |
|
Dec 15, 2025
|
25.00 | 25.00 | 23.55 | 24.45 | 24.45 | 44,535 |
|
Dec 12, 2025
|
25.40 | 25.40 | 24.45 | 24.80 | 24.80 | 19,780 |
|
Dec 11, 2025
|
25.60 | 25.80 | 25.05 | 25.40 | 25.40 | 12,721 |
|
Dec 10, 2025
|
26.05 | 26.30 | 25.15 | 25.50 | 25.50 | 11,898 |
|
Dec 9, 2025
|
27.30 | 27.30 | 25.35 | 26.05 | 26.05 | 31,718 |
|
Dec 8, 2025
|
27.60 | 27.65 | 27.00 | 27.05 | 27.05 | 13,577 |
|
Dec 5, 2025
|
28.10 | 28.50 | 27.25 | 27.60 | 27.60 | 17,846 |
|
Dec 4, 2025
|
27.40 | 28.25 | 26.80 | 27.95 | 27.95 | 45,413 |
|
Dec 3, 2025
|
26.10 | 27.50 | 26.05 | 27.40 | 27.40 | 39,317 |
|
Dec 2, 2025
|
25.00 | 26.00 | 24.90 | 26.00 | 26.00 | 15,075 |
|
Dec 1, 2025
|
25.05 | 25.15 | 24.70 | 25.10 | 25.10 | 8,130 |
|
Nov 28, 2025
|
25.40 | 25.85 | 24.10 | 24.95 | 24.95 | 53,725 |
|
Nov 27, 2025
|
24.90 | 24.90 | 24.30 | 24.90 | 24.90 | 12,825 |
|
Nov 26, 2025
|
23.75 | 24.70 | 23.15 | 24.70 | 24.70 | 8,483 |
|
Nov 25, 2025
|
23.25 | 23.75 | 22.90 | 23.70 | 23.70 | 5,143 |
|
Nov 24, 2025
|
23.30 | 23.70 | 22.60 | 23.25 | 23.25 | 15,210 |
|
Nov 21, 2025
|
24.10 | 24.10 | 23.10 | 23.35 | 23.35 | 16,724 |
|
Nov 20, 2025
|
23.90 | 24.20 | 23.80 | 24.10 | 24.10 | 7,880 |
|
Nov 19, 2025
|
24.15 | 24.70 | 23.85 | 23.85 | 23.85 | 8,141 |
|
Nov 18, 2025
|
24.70 | 24.90 | 23.70 | 24.60 | 24.60 | 10,495 |
|
Nov 17, 2025
|
25.20 | 25.20 | 24.70 | 25.00 | 25.00 | 4,109 |
|
Nov 14, 2025
|
25.00 | 25.35 | 24.65 | 25.20 | 25.20 | 5,130 |
|
Nov 13, 2025
|
25.25 | 25.55 | 25.00 | 25.30 | 25.30 | 6,685 |
|
Nov 12, 2025
|
25.40 | 25.70 | 25.00 | 25.40 | 25.40 | 11,009 |
|
Nov 10, 2025
|
25.60 | 25.80 | 25.35 | 25.50 | 25.50 | 5,082 |
|
Nov 7, 2025
|
25.70 | 25.70 | 25.00 | 25.60 | 25.60 | 9,459 |
|
Nov 6, 2025
|
25.75 | 25.75 | 25.35 | 25.70 | 25.70 | 6,354 |
