Istanbul - Delayed Quote
TRY
Brisa Bridgestone Sabanci Lastik Sanayi ve Ticaret A.S. (BRISA.IS)
71.40
+1.10
(+1.56%)
At close: November 6 at 6:08:31 PM GMT+3
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 6, 2026
|
70.00 | 71.50 | 68.95 | 71.40 | 71.40 | 117,549 |
|
Nov 5, 2026
|
72.00 | 72.95 | 69.10 | 70.30 | 70.30 | 115,222 |
|
Nov 4, 2026
|
68.00 | 73.00 | 67.20 | 71.70 | 71.70 | 257,919 |
|
Nov 3, 2026
|
66.10 | 68.50 | 65.20 | 67.30 | 67.30 | 196,826 |
|
Nov 2, 2026
|
65.15 | 67.60 | 63.10 | 66.75 | 66.75 | 294,048 |
|
Oct 30, 2026
|
66.15 | 66.15 | 64.70 | 65.40 | 65.40 | 78,740 |
|
Oct 28, 2026
|
66.45 | 66.45 | 64.75 | 66.15 | 66.15 | 41,046 |
|
Oct 27, 2026
|
67.00 | 67.30 | 65.00 | 65.45 | 65.45 | 223,286 |
|
Oct 26, 2026
|
66.75 | 68.00 | 65.45 | 66.95 | 66.95 | 154,750 |
|
Oct 23, 2026
|
68.65 | 68.80 | 63.60 | 66.50 | 66.50 | 227,123 |
|
Oct 22, 2026
|
68.60 | 71.50 | 67.85 | 68.35 | 68.35 | 168,433 |
|
Oct 21, 2026
|
70.65 | 70.95 | 68.30 | 68.60 | 68.60 | 116,033 |
|
Oct 20, 2026
|
67.90 | 74.25 | 67.85 | 70.45 | 70.45 | 392,626 |
|
Oct 19, 2026
|
68.95 | 69.05 | 67.05 | 67.50 | 67.50 | 117,431 |
|
Oct 16, 2026
|
70.65 | 70.65 | 67.65 | 68.95 | 68.95 | 178,512 |
|
Oct 15, 2026
|
70.00 | 71.30 | 68.80 | 70.90 | 70.90 | 138,721 |
|
Oct 14, 2026
|
69.60 | 72.95 | 69.05 | 69.50 | 69.50 | 122,682 |
|
Oct 13, 2026
|
71.15 | 71.40 | 70.00 | 70.05 | 70.05 | 41,503 |
|
Oct 12, 2026
|
73.10 | 73.10 | 70.75 | 71.15 | 71.15 | 93,378 |
|
Oct 9, 2026
|
72.30 | 73.90 | 71.60 | 72.20 | 72.20 | 153,933 |
|
Oct 8, 2026
|
72.15 | 72.30 | 71.45 | 71.70 | 71.70 | 52,802 |
|
Oct 7, 2026
|
72.15 | 72.30 | 71.60 | 72.00 | 72.00 | 70,841 |
|
Oct 6, 2026
|
72.80 | 73.10 | 71.75 | 72.10 | 72.10 | 83,569 |
|
Oct 5, 2026
|
72.95 | 74.25 | 72.75 | 72.80 | 72.80 | 76,653 |
|
Oct 2, 2026
|
71.00 | 73.85 | 71.00 | 72.95 | 72.95 | 119,195 |
|
Oct 1, 2026
|
68.75 | 73.10 | 68.70 | 72.20 | 72.20 | 230,850 |
|
Sep 30, 2026
|
70.70 | 70.70 | 68.50 | 68.70 | 68.70 | 223,734 |
|
Sep 29, 2026
|
71.85 | 71.90 | 70.60 | 70.70 | 70.70 | 120,419 |
|
Sep 28, 2026
|
70.60 | 71.50 | 70.00 | 71.45 | 71.45 | 209,184 |
|
Sep 25, 2026
|
71.85 | 72.65 | 71.65 | 72.40 | 72.40 | 96,424 |
|
Sep 24, 2026
|
73.10 | 73.35 | 71.10 | 71.35 | 71.35 | 174,266 |
|
Sep 23, 2026
|
72.65 | 74.95 | 72.35 | 73.00 | 73.00 | 216,030 |
|
Sep 22, 2026
|
71.35 | 74.95 | 71.25 | 73.30 | 73.30 | 229,724 |
|
Sep 21, 2026
|
73.00 | 73.20 | 69.55 | 71.25 | 71.25 | 274,478 |
|
Sep 18, 2026
|
76.00 | 76.20 | 72.50 | 73.40 | 73.40 | 222,062 |
|
Sep 17, 2026
|
71.50 | 75.00 | 71.00 | 75.00 | 75.00 | 340,892 |
|
Sep 16, 2026
|
75.50 | 76.00 | 69.75 | 71.00 | 71.00 | 300,851 |
|
Sep 15, 2026
|
77.70 | 78.00 | 75.50 | 75.50 | 75.50 | 149,954 |
|
Sep 14, 2026
|
78.40 | 79.10 | 77.25 | 77.25 | 77.25 | 170,918 |
|
Sep 11, 2026
|
76.65 | 78.45 | 76.65 | 78.45 | 78.45 | 99,300 |
|
Sep 10, 2026
|
78.55 | 78.80 | 75.80 | 76.65 | 76.65 | 127,825 |
|
Sep 9, 2026
|
78.55 | 79.65 | 78.10 | 78.55 | 78.55 | 228,575 |
|
Sep 8, 2026
|
76.35 | 78.55 | 76.00 | 78.55 | 78.55 | 199,593 |
|
Sep 7, 2026
|
74.75 | 76.85 | 74.65 | 76.35 | 76.35 | 130,377 |
|
Sep 4, 2026
|
74.05 | 75.00 | 73.95 | 74.70 | 74.70 | 111,676 |
|
Sep 3, 2026
|
76.90 | 76.90 | 74.05 | 74.05 | 74.05 | 104,699 |
|
Sep 2, 2026
|
76.05 | 77.05 | 74.70 | 76.50 | 76.50 | 140,682 |
|
Sep 1, 2026
|
76.40 | 77.00 | 75.80 | 76.05 | 76.05 | 114,955 |
|
Aug 31, 2026
|
78.35 | 78.45 | 75.90 | 76.40 | 76.40 | 252,148 |
|
Aug 28, 2026
|
77.90 | 78.75 | 77.90 | 78.50 | 78.50 | 144,651 |
|
Aug 27, 2026
|
79.05 | 79.55 | 78.00 | 78.10 | 78.10 | 190,456 |
|
Aug 26, 2026
|
78.65 | 79.40 | 78.25 | 78.85 | 78.85 | 164,722 |
|
Aug 25, 2026
|
79.60 | 80.05 | 78.45 | 78.55 | 78.55 | 148,579 |
|
Aug 24, 2026
|
80.00 | 80.50 | 79.55 | 79.95 | 79.95 | 123,432 |
|
Aug 21, 2026
|
79.00 | 80.25 | 79.00 | 79.55 | 79.55 | 133,768 |
|
Aug 20, 2026
|
78.90 | 85.00 | 78.75 | 79.00 | 79.00 | 206,749 |
|
Aug 19, 2026
|
78.45 | 79.45 | 77.80 | 79.35 | 79.35 | 403,589 |
|
Aug 18, 2026
|
78.65 | 79.25 | 78.15 | 78.55 | 78.55 | 158,994 |
|
Aug 17, 2026
|
81.95 | 81.95 | 78.65 | 78.65 | 78.65 | 503,974 |
|
Aug 14, 2026
|
81.95 | 82.05 | 78.40 | 81.45 | 81.45 | 438,239 |
|
Aug 13, 2026
|
79.05 | 81.15 | 78.85 | 80.55 | 80.55 | 144,924 |
|
Aug 12, 2026
|
78.55 | 79.75 | 77.95 | 79.15 | 79.15 | 102,522 |
|
Aug 11, 2026
|
80.00 | 80.15 | 77.95 | 78.15 | 78.15 | 251,808 |
|
Aug 10, 2026
|
78.50 | 81.55 | 78.50 | 79.95 | 79.95 | 316,877 |
|
Aug 7, 2026
|
79.50 | 79.50 | 77.95 | 78.25 | 78.25 | 113,276 |
|
Aug 6, 2026
|
80.60 | 81.30 | 78.30 | 78.90 | 78.90 | 300,407 |
|
Aug 5, 2026
|
78.15 | 79.95 | 77.75 | 78.85 | 78.85 | 133,348 |
|
Aug 4, 2026
|
78.80 | 78.80 | 77.75 | 78.10 | 78.10 | 121,343 |
|
Aug 3, 2026
|
80.15 | 80.85 | 77.80 | 78.00 | 78.00 | 255,149 |
|
Jul 31, 2026
|
79.60 | 80.65 | 79.05 | 80.15 | 80.15 | 102,052 |
|
Jul 30, 2026
|
79.70 | 81.95 | 78.00 | 79.35 | 79.35 | 174,014 |
|
Jul 29, 2026
|
80.45 | 80.85 | 79.75 | 80.00 | 80.00 | 118,031 |
|
Jul 28, 2026
|
83.05 | 83.10 | 80.40 | 80.45 | 80.45 | 111,316 |
|
Jul 27, 2026
|
81.50 | 82.65 | 81.30 | 82.50 | 82.50 | 135,127 |
|
Jul 24, 2026
|
82.25 | 82.25 | 80.40 | 81.20 | 81.20 | 123,436 |
|
Jul 23, 2026
|
83.50 | 83.50 | 81.60 | 82.25 | 82.25 | 143,418 |
|
Jul 22, 2026
|
82.40 | 82.85 | 81.70 | 82.40 | 82.40 | 141,074 |
|
Jul 21, 2026
|
83.55 | 85.95 | 81.35 | 82.40 | 82.40 | 210,361 |
|
Jul 20, 2026
|
82.25 | 84.65 | 81.35 | 83.55 | 83.55 | 242,985 |
|
Jul 17, 2026
|
81.65 | 82.00 | 80.95 | 82.00 | 82.00 | 132,470 |
|
Jul 16, 2026
|
81.00 | 82.00 | 81.00 | 81.65 | 81.65 | 162,058 |
|
Jul 14, 2026
|
80.70 | 80.95 | 79.35 | 80.90 | 80.90 | 170,724 |
|
Jul 13, 2026
|
83.60 | 83.60 | 80.70 | 80.70 | 80.70 | 186,343 |
|
Jul 10, 2026
|
81.10 | 82.20 | 80.35 | 81.65 | 81.65 | 174,711 |
|
Jul 9, 2026
|
82.65 | 82.90 | 79.65 | 80.00 | 80.00 | 272,333 |
|
Jul 8, 2026
|
81.65 | 86.20 | 81.00 | 82.55 | 82.55 | 465,430 |
|
Jul 7, 2026
|
83.90 | 84.90 | 81.70 | 81.70 | 81.70 | 218,551 |
|
Jul 6, 2026
|
84.60 | 85.70 | 83.20 | 83.90 | 83.90 | 118,336 |
|
Jul 3, 2026
|
85.25 | 85.90 | 84.10 | 84.50 | 84.50 | 106,954 |
|
Jul 2, 2026
|
87.05 | 87.75 | 85.20 | 85.25 | 85.25 | 96,960 |
|
Jul 1, 2026
|
86.00 | 87.10 | 85.55 | 87.00 | 87.00 | 104,722 |
|
Jun 30, 2026
|
86.80 | 87.50 | 85.80 | 86.00 | 86.00 | 104,194 |
|
Jun 29, 2026
|
87.25 | 89.30 | 86.50 | 86.80 | 86.80 | 98,903 |
|
Jun 26, 2026
|
86.00 | 88.30 | 86.00 | 87.30 | 87.30 | 102,438 |
|
Jun 25, 2026
|
87.55 | 89.35 | 86.00 | 86.00 | 86.00 | 123,572 |
|
Jun 24, 2026
|
90.10 | 92.15 | 86.10 | 87.50 | 87.50 | 246,195 |
|
Jun 23, 2026
|
92.40 | 92.40 | 89.55 | 89.75 | 89.75 | 69,607 |
|
Jun 22, 2026
|
89.10 | 93.15 | 88.20 | 91.05 | 91.05 | 275,712 |
|
Jun 19, 2026
|
87.50 | 89.15 | 87.45 | 89.15 | 89.15 | 132,806 |
|
Jun 18, 2026
|
91.70 | 94.45 | 88.00 | 88.35 | 88.35 | 182,601 |
|
Jun 17, 2026
|
91.50 | 92.00 | 89.20 | 90.00 | 90.00 | 141,476 |
|
Jun 16, 2026
|
91.75 | 92.30 | 90.50 | 91.50 | 91.50 | 137,655 |
|
Jun 15, 2026
|
90.40 | 93.90 | 90.40 | 92.00 | 92.00 | 171,020 |
|
Jun 12, 2026
|
91.50 | 96.35 | 89.50 | 89.80 | 89.80 | 161,777 |
|
Jun 11, 2026
|
85.15 | 90.75 | 85.15 | 90.75 | 90.75 | 395,406 |
|
Jun 10, 2026
|
90.60 | 92.95 | 89.60 | 90.80 | 90.80 | 179,040 |
|
Jun 9, 2026
|
92.35 | 92.85 | 90.65 | 90.65 | 90.65 | 99,544 |
|
Jun 8, 2026
|
94.20 | 94.20 | 92.15 | 92.35 | 92.35 | 151,703 |
|
Jun 5, 2026
|
97.70 | 98.20 | 94.05 | 94.55 | 94.55 | 203,934 |
|
Jun 4, 2026
|
98.40 | 99.90 | 96.75 | 97.00 | 97.00 | 254,381 |
|
Jun 3, 2026
|
96.70 | 99.20 | 96.55 | 97.95 | 97.95 | 270,792 |
|
Jun 2, 2026
|
97.80 | 100.00 | 96.40 | 96.70 | 96.70 | 242,494 |
|
Jun 1, 2026
|
94.70 | 98.60 | 93.80 | 96.45 | 96.45 | 312,120 |
|
May 26, 2026
|
93.00 | 93.85 | 92.75 | 93.80 | 93.80 | 83,787 |
|
May 25, 2026
|
91.05 | 94.00 | 91.05 | 92.60 | 92.60 | 111,489 |
|
May 22, 2026
|
87.50 | 91.90 | 87.50 | 91.05 | 91.05 | 196,234 |
|
May 21, 2026
|
90.50 | 91.40 | 86.60 | 87.20 | 87.20 | 178,813 |
|
May 20, 2026
|
91.10 | 92.00 | 88.90 | 90.70 | 90.70 | 179,344 |
|
May 18, 2026
|
94.15 | 94.85 | 90.75 | 91.10 | 91.10 | 165,259 |
|
May 15, 2026
|
95.95 | 96.50 | 92.70 | 94.15 | 94.15 | 274,487 |
|
May 14, 2026
|
94.00 | 97.15 | 93.95 | 96.20 | 96.20 | 294,902 |
|
May 13, 2026
|
94.10 | 95.20 | 92.95 | 93.50 | 93.50 | 186,271 |
|
May 12, 2026
|
97.40 | 98.75 | 94.05 | 94.10 | 94.10 | 312,244 |
|
May 11, 2026
|
96.75 | 97.95 | 95.30 | 97.40 | 97.40 | 388,662 |
|
May 8, 2026
|
92.15 | 95.55 | 89.95 | 95.50 | 95.50 | 743,041 |
|
May 7, 2026
|
88.20 | 92.50 | 87.95 | 91.70 | 91.70 | 532,042 |
|
May 6, 2026
|
90.00 | 90.60 | 87.55 | 87.85 | 87.85 | 471,100 |
|
May 5, 2026
|
84.05 | 86.40 | 83.20 | 86.40 | 86.40 | 441,862 |
|
May 4, 2026
|
84.55 | 85.20 | 83.25 | 83.95 | 83.95 | 163,979 |
|
Apr 30, 2026
|
85.10 | 85.10 | 83.60 | 84.50 | 84.50 | 138,679 |
|
Apr 29, 2026
|
86.20 | 89.80 | 83.70 | 84.20 | 84.20 | 253,721 |
|
Apr 28, 2026
|
87.00 | 90.40 | 84.60 | 86.05 | 86.05 | 379,382 |
|
Apr 27, 2026
|
86.50 | 87.00 | 85.75 | 86.45 | 86.45 | 163,488 |
|
Apr 24, 2026
|
84.90 | 85.90 | 84.55 | 85.85 | 85.85 | 139,175 |
|
Apr 22, 2026
|
87.10 | 88.05 | 84.25 | 84.65 | 84.65 | 431,939 |
|
Apr 21, 2026
|
88.75 | 91.00 | 87.05 | 87.05 | 87.05 | 229,570 |
|
Apr 20, 2026
|
85.25 | 88.50 | 85.25 | 87.15 | 87.15 | 167,140 |
|
Apr 17, 2026
|
87.30 | 88.20 | 85.30 | 88.20 | 88.20 | 229,559 |
|
Apr 16, 2026
|
86.65 | 87.90 | 84.40 | 84.50 | 84.50 | 217,044 |
|
Apr 15, 2026
|
85.15 | 86.75 | 85.15 | 86.65 | 86.65 | 244,940 |
|
Apr 14, 2026
|
84.45 | 86.40 | 84.45 | 85.05 | 85.05 | 152,521 |
|
Apr 13, 2026
|
85.80 | 86.85 | 83.95 | 84.40 | 84.40 | 97,982 |
|
Apr 10, 2026
|
83.95 | 85.90 | 83.95 | 85.90 | 85.90 | 165,243 |
|
Apr 9, 2026
|
84.70 | 84.95 | 83.75 | 83.90 | 83.90 | 122,678 |
|
Apr 8, 2026
|
83.00 | 85.30 | 83.00 | 84.70 | 84.70 | 213,405 |
|
Apr 7, 2026
|
83.80 | 84.10 | 81.20 | 81.85 | 81.85 | 105,501 |
|
Apr 6, 2026
|
81.20 | 83.55 | 81.20 | 83.40 | 83.40 | 241,068 |
|
Apr 3, 2026
|
83.65 | 84.00 | 81.00 | 81.00 | 81.00 | 147,400 |
|
Apr 2, 2026
|
81.80 | 83.60 | 81.40 | 83.60 | 83.60 | 301,187 |
|
Apr 1, 2026
|
83.80 | 86.35 | 82.75 | 83.55 | 83.55 | 353,116 |
|
Mar 31, 2026
|
82.25 | 83.40 | 81.25 | 83.05 | 83.05 | 162,737 |
|
Mar 30, 2026
|
84.15 | 84.20 | 81.55 | 82.25 | 82.25 | 168,400 |
|
Mar 27, 2026
|
82.20 | 84.25 | 81.40 | 84.15 | 84.15 | 296,608 |
|
Mar 26, 2026
|
82.70 | 84.60 | 79.00 | 81.70 | 81.70 | 239,990 |
|
Mar 25, 2026
|
83.15 | 83.75 | 82.05 | 82.70 | 82.70 | 186,990 |
|
Mar 24, 2026
|
84.75 | 84.75 | 82.60 | 82.90 | 82.90 | 87,025 |
|
Mar 23, 2026
|
84.80 | 84.80 | 80.80 | 84.00 | 84.00 | 208,746 |
|
Mar 19, 2026
|
85.55 | 85.55 | 84.30 | 84.80 | 84.80 | 27,720 |
|
Mar 18, 2026
|
87.00 | 87.60 | 85.45 | 85.60 | 85.60 | 202,782 |
|
Mar 17, 2026
|
85.20 | 86.85 | 85.20 | 86.00 | 86.00 | 173,342 |
|
Mar 16, 2026
|
91.05 | 91.75 | 84.40 | 85.10 | 85.10 | 484,626 |
|
Mar 13, 2026
|
90.00 | 91.45 | 86.85 | 90.40 | 90.40 | 276,744 |
|
Mar 12, 2026
|
89.75 | 91.25 | 88.75 | 90.10 | 90.10 | 196,825 |
|
Mar 11, 2026
|
88.70 | 90.80 | 88.40 | 89.75 | 89.75 | 126,126 |
|
Mar 10, 2026
|
86.05 | 92.15 | 86.05 | 89.00 | 89.00 | 201,421 |
|
Mar 9, 2026
|
84.30 | 91.25 | 82.35 | 85.70 | 85.70 | 505,553 |
|
Mar 6, 2026
|
86.35 | 87.00 | 83.25 | 85.55 | 85.55 | 103,811 |
|
Mar 5, 2026
|
83.25 | 87.75 | 83.25 | 85.55 | 85.55 | 144,098 |
|
Mar 4, 2026
|
82.30 | 86.60 | 81.50 | 83.25 | 83.25 | 326,809 |
|
Mar 3, 2026
|
86.65 | 86.70 | 82.25 | 82.55 | 82.55 | 313,532 |
|
Mar 2, 2026
|
81.60 | 87.40 | 81.60 | 86.65 | 86.65 | 298,631 |
|
Feb 27, 2026
|
93.00 | 94.10 | 89.40 | 90.65 | 90.65 | 252,053 |
|
Feb 26, 2026
|
92.60 | 94.00 | 91.00 | 92.55 | 92.55 | 122,241 |
|
Feb 25, 2026
|
95.75 | 96.85 | 91.70 | 92.60 | 92.60 | 163,429 |
|
Feb 24, 2026
|
100.70 | 101.00 | 95.70 | 95.70 | 95.70 | 223,766 |
|
Feb 23, 2026
|
95.05 | 98.05 | 95.05 | 98.05 | 98.05 | 181,970 |
|
Feb 20, 2026
|
95.25 | 96.45 | 93.50 | 95.05 | 95.05 | 155,893 |
|
Feb 19, 2026
|
101.10 | 102.10 | 94.40 | 95.25 | 95.25 | 334,764 |
|
Feb 18, 2026
|
98.55 | 104.00 | 97.10 | 101.10 | 101.10 | 791,646 |
|
Feb 17, 2026
|
96.75 | 99.00 | 95.75 | 98.50 | 98.50 | 357,266 |
|
Feb 16, 2026
|
94.25 | 96.90 | 94.25 | 96.50 | 96.50 | 222,811 |
|
Feb 13, 2026
|
94.50 | 95.25 | 93.25 | 94.05 | 94.05 | 153,819 |
|
Feb 12, 2026
|
91.35 | 94.50 | 91.35 | 94.50 | 94.50 | 196,285 |
|
Feb 11, 2026
|
91.65 | 92.45 | 91.15 | 91.35 | 91.35 | 163,605 |
|
Feb 10, 2026
|
93.80 | 94.20 | 91.50 | 91.55 | 91.55 | 156,348 |
|
Feb 9, 2026
|
92.30 | 94.10 | 92.30 | 93.80 | 93.80 | 163,131 |
|
Feb 6, 2026
|
91.40 | 92.40 | 90.45 | 92.30 | 92.30 | 147,971 |
|
Feb 5, 2026
|
93.50 | 93.85 | 92.00 | 92.45 | 92.45 | 237,260 |
|
Feb 4, 2026
|
93.50 | 94.05 | 92.50 | 93.30 | 93.30 | 187,602 |
|
Feb 3, 2026
|
91.45 | 92.90 | 91.45 | 92.25 | 92.25 | 173,791 |
|
Feb 2, 2026
|
90.10 | 92.15 | 89.50 | 91.45 | 91.45 | 209,456 |
|
Jan 30, 2026
|
93.00 | 93.20 | 88.35 | 91.10 | 91.10 | 350,382 |
|
Jan 29, 2026
|
91.90 | 93.00 | 90.80 | 92.95 | 92.95 | 312,384 |
|
Jan 28, 2026
|
91.20 | 91.85 | 90.60 | 91.00 | 91.00 | 294,072 |
|
Jan 27, 2026
|
89.15 | 92.15 | 89.15 | 91.00 | 91.00 | 383,646 |
|
Jan 26, 2026
|
88.50 | 89.85 | 87.90 | 89.50 | 89.50 | 149,531 |
|
Jan 23, 2026
|
89.40 | 90.05 | 88.60 | 88.70 | 88.70 | 187,259 |
|
Jan 22, 2026
|
88.00 | 89.40 | 87.75 | 89.40 | 89.40 | 310,241 |
|
Jan 21, 2026
|
88.65 | 89.55 | 86.70 | 87.45 | 87.45 | 333,097 |
|
Jan 20, 2026
|
87.50 | 89.15 | 87.10 | 88.40 | 88.40 | 397,223 |
|
Jan 19, 2026
|
88.00 | 89.45 | 87.30 | 87.50 | 87.50 | 469,516 |
|
Jan 16, 2026
|
87.20 | 88.00 | 86.60 | 87.60 | 87.60 | 242,893 |
|
Jan 15, 2026
|
86.00 | 87.25 | 84.95 | 87.10 | 87.10 | 248,792 |
|
Jan 14, 2026
|
86.35 | 87.30 | 85.50 | 86.00 | 86.00 | 217,669 |
|
Jan 13, 2026
|
85.50 | 86.65 | 85.00 | 86.35 | 86.35 | 242,947 |
|
Jan 12, 2026
|
85.85 | 86.50 | 83.95 | 85.55 | 85.55 | 362,381 |
|
Jan 9, 2026
|
86.05 | 86.55 | 85.40 | 85.80 | 85.80 | 158,151 |
|
Jan 8, 2026
|
85.30 | 86.45 | 84.30 | 86.05 | 86.05 | 278,640 |
|
Jan 7, 2026
|
85.95 | 87.60 | 85.00 | 85.30 | 85.30 | 254,445 |
|
Jan 6, 2026
|
85.45 | 86.05 | 84.30 | 85.90 | 85.90 | 322,897 |
|
Jan 5, 2026
|
85.40 | 85.75 | 84.60 | 85.45 | 85.45 | 247,499 |
|
Jan 2, 2026
|
85.95 | 86.70 | 85.10 | 85.40 | 85.40 | 203,014 |
|
Dec 31, 2025
|
88.00 | 88.30 | 85.65 | 85.95 | 85.95 | 197,040 |
|
Dec 30, 2025
|
86.80 | 87.85 | 85.05 | 87.85 | 87.85 | 338,283 |
|
Dec 29, 2025
|
84.40 | 86.60 | 83.35 | 86.15 | 86.15 | 309,873 |
|
Dec 26, 2025
|
85.35 | 85.40 | 81.20 | 84.40 | 84.40 | 202,237 |
|
Dec 25, 2025
|
83.90 | 86.65 | 83.90 | 85.00 | 85.00 | 298,827 |
|
Dec 24, 2025
|
83.45 | 84.45 | 80.60 | 83.90 | 83.90 | 177,569 |
|
Dec 23, 2025
|
83.20 | 84.40 | 82.75 | 83.45 | 83.45 | 132,558 |
|
Dec 22, 2025
|
83.40 | 84.10 | 82.85 | 83.20 | 83.20 | 146,481 |
|
Dec 19, 2025
|
85.00 | 85.55 | 82.70 | 83.00 | 83.00 | 241,518 |
|
Dec 18, 2025
|
82.10 | 85.00 | 81.70 | 84.60 | 84.60 | 305,041 |
|
Dec 17, 2025
|
83.95 | 84.35 | 81.60 | 81.60 | 81.60 | 330,186 |
|
Dec 16, 2025
|
84.35 | 85.70 | 82.65 | 83.95 | 83.95 | 205,543 |
|
Dec 15, 2025
|
84.60 | 85.05 | 82.60 | 84.30 | 84.30 | 419,163 |
|
Dec 12, 2025
|
81.55 | 83.85 | 81.55 | 83.85 | 83.85 | 172,084 |
|
Dec 11, 2025
|
82.65 | 82.65 | 81.05 | 81.45 | 81.45 | 139,560 |
|
Dec 10, 2025
|
82.00 | 83.00 | 81.00 | 81.15 | 81.15 | 236,963 |
|
Dec 9, 2025
|
83.25 | 83.25 | 81.20 | 82.05 | 82.05 | 282,180 |
|
Dec 8, 2025
|
80.60 | 83.50 | 80.55 | 83.25 | 83.25 | 234,933 |
|
Dec 5, 2025
|
81.10 | 82.10 | 79.85 | 80.60 | 80.60 | 193,153 |
|
Dec 4, 2025
|
81.80 | 82.60 | 80.35 | 80.50 | 80.50 | 122,452 |
|
Dec 3, 2025
|
83.10 | 83.95 | 81.00 | 81.85 | 81.85 | 223,525 |
|
Dec 2, 2025
|
81.65 | 84.35 | 81.65 | 82.75 | 82.75 | 149,126 |
|
Dec 1, 2025
|
79.90 | 82.50 | 79.90 | 82.50 | 82.50 | 166,430 |
|
Nov 28, 2025
|
81.35 | 81.70 | 80.45 | 80.50 | 80.50 | 139,318 |
|
Nov 27, 2025
|
80.95 | 81.70 | 80.30 | 80.95 | 80.95 | 165,067 |
|
Nov 26, 2025
|
81.05 | 82.15 | 79.25 | 80.95 | 80.95 | 509,078 |
|
Nov 25, 2025
|
83.25 | 83.35 | 81.05 | 81.05 | 81.05 | 183,039 |
|
Nov 24, 2025
|
84.85 | 85.35 | 83.00 | 83.00 | 83.00 | 139,831 |
|
Nov 21, 2025
|
85.40 | 86.00 | 84.85 | 84.85 | 84.85 | 119,386 |
|
Nov 20, 2025
|
89.65 | 90.85 | 85.40 | 85.40 | 85.40 | 267,056 |
|
Nov 19, 2025
|
85.35 | 87.80 | 85.35 | 87.40 | 87.40 | 231,782 |
|
Nov 18, 2025
|
86.90 | 87.65 | 85.25 | 85.55 | 85.55 | 344,672 |
|
Nov 17, 2025
|
86.00 | 87.90 | 86.00 | 86.90 | 86.90 | 232,140 |
|
Nov 14, 2025
|
87.80 | 89.25 | 85.75 | 85.85 | 85.85 | 260,041 |
|
Nov 13, 2025
|
89.00 | 89.40 | 87.25 | 88.15 | 88.15 | 258,988 |
|
Nov 12, 2025
|
91.00 | 92.75 | 88.45 | 89.00 | 89.00 | 375,119 |
|
Nov 11, 2025
|
89.25 | 92.10 | 88.40 | 90.30 | 90.30 | 545,639 |
|
Nov 10, 2025
|
90.05 | 91.90 | 89.20 | 89.70 | 89.70 | 346,032 |
|
Nov 7, 2025
|
90.50 | 91.70 | 89.60 | 90.05 | 90.05 | 234,735 |
|
Nov 6, 2025
|
91.40 | 92.15 | 90.05 | 90.50 | 90.50 | 266,661 |
