Santiago - Delayed Quote
CLP
CAP S.A. (CAP.SN)
4,210.00
-10.30
(-0.24%)
At close: October 30 at 3:59:47 PM GMT-3
Currency in CLP
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
|
4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - |
|
Oct 29, 2026
|
4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - |
|
Oct 28, 2026
|
4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - |
|
Oct 27, 2026
|
4,218.40 | 4,499.80 | 4,218.40 | 4,400.00 | 4,400.00 | 276,558 |
|
Oct 26, 2026
|
4,205.00 | 4,399.90 | 4,205.00 | 4,250.00 | 4,250.00 | 553,761 |
|
Oct 23, 2026
|
4,644.20 | 4,644.20 | 4,300.20 | 4,338.00 | 4,338.00 | 109,292 |
|
Oct 22, 2026
|
4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | - |
|
Oct 21, 2026
|
4,571.00 | 4,644.20 | 4,571.00 | 4,615.00 | 4,615.00 | 143,345 |
|
Oct 20, 2026
|
4,610.10 | 4,708.40 | 4,581.00 | 4,610.10 | 4,610.10 | 96,150 |
|
Oct 19, 2026
|
4,635.00 | 4,802.80 | 4,635.00 | 4,641.00 | 4,641.00 | 77,869 |
|
Oct 16, 2026
|
4,620.00 | 4,787.00 | 4,620.00 | 4,635.00 | 4,635.00 | 162,130 |
|
Oct 15, 2026
|
4,630.00 | 4,809.40 | 4,616.10 | 4,630.00 | 4,630.00 | 137,050 |
|
Oct 14, 2026
|
4,736.00 | 4,923.30 | 4,736.00 | 4,770.00 | 4,770.00 | 159,006 |
|
Oct 13, 2026
|
4,802.00 | 5,007.00 | 4,802.00 | 4,850.00 | 4,850.00 | 109,109 |
|
Oct 9, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Oct 8, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Oct 7, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Oct 6, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Oct 5, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Oct 2, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Oct 1, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Sep 30, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Sep 29, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Sep 28, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Sep 25, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Sep 24, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Sep 23, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Sep 22, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Sep 21, 2026
|
5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
|
Sep 17, 2026
|
5,390.00 | 5,444.70 | 5,301.00 | 5,390.00 | 5,390.00 | - |
|
Sep 16, 2026
|
5,380.00 | 5,460.00 | 5,330.10 | 5,380.00 | 5,380.00 | 67,670 |
|
Sep 15, 2026
|
5,450.00 | 5,547.00 | 5,300.00 | 5,450.00 | 5,450.00 | 281,681 |
|
Sep 14, 2026
|
5,480.00 | 5,590.10 | 5,451.00 | 5,480.00 | 5,480.00 | 62,267 |
|
Sep 11, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Sep 10, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Sep 9, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Sep 8, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Sep 7, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Sep 4, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Sep 3, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Sep 2, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Sep 1, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 31, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 28, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 27, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 26, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 25, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 24, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 21, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 20, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 19, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 18, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 17, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 14, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 13, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 12, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 11, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 10, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 7, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 6, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 5, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 4, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Aug 3, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Jul 31, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Jul 30, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Jul 29, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Jul 28, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Jul 27, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Jul 24, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Jul 23, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Jul 22, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Jul 21, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Jul 20, 2026
|
6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | 6,313.30 | - |
|
Jul 17, 2026
|
6,390.00 | 6,390.00 | 6,271.10 | 6,313.30 | 6,313.30 | 36,493 |
|
Jul 15, 2026
|
6,360.00 | 6,414.40 | 6,290.00 | 6,390.00 | 6,390.00 | 59,817 |
|
Jul 14, 2026
|
6,464.00 | 6,530.00 | 6,363.80 | 6,363.80 | 6,363.80 | 32,147 |
|
Jul 13, 2026
|
6,578.90 | 6,579.00 | 6,435.00 | 6,464.30 | 6,464.30 | 41,934 |
|
Jul 10, 2026
|
6,396.00 | 6,579.00 | 6,300.00 | 6,579.00 | 6,579.00 | 66,879 |
|
Jul 9, 2026
|
6,240.00 | 6,396.00 | 6,221.30 | 6,396.00 | 6,396.00 | 41,045 |
|
Jul 8, 2026
|
6,325.00 | 6,325.00 | 6,210.20 | 6,280.50 | 6,280.50 | 51,354 |
|
Jul 7, 2026
|
6,268.00 | 6,366.90 | 6,250.00 | 6,359.60 | 6,359.60 | 34,645 |
|
Jul 6, 2026
|
6,429.10 | 6,429.10 | 6,247.00 | 6,247.00 | 6,247.00 | 93,162 |
|
Jul 3, 2026
|
6,500.00 | 6,487.70 | 6,420.00 | 6,429.10 | 6,429.10 | 11,110 |
|
Jul 2, 2026
|
6,431.00 | 6,550.00 | 6,420.00 | 6,420.00 | 6,420.00 | 42,551 |
|
Jul 1, 2026
|
6,425.00 | 6,550.00 | 6,412.00 | 6,430.00 | 6,430.00 | 81,084 |
|
Jun 30, 2026
|
6,590.00 | 6,563.90 | 6,460.00 | 6,500.00 | 6,500.00 | 99,727 |
|
Jun 26, 2026
|
6,363.00 | 6,600.00 | 6,400.10 | 6,590.00 | 6,590.00 | 80,754 |
|
Jun 25, 2026
|
6,539.90 | 6,560.00 | 6,410.00 | 6,560.00 | 6,560.00 | 201,269 |
|
Jun 24, 2026
|
6,500.00 | 6,540.00 | 6,400.80 | 6,540.00 | 6,540.00 | 55,577 |
|
Jun 23, 2026
|
6,611.60 | 6,900.00 | 6,498.70 | 6,507.70 | 6,507.70 | 49,095 |
|
Jun 22, 2026
|
6,600.00 | 6,770.00 | 6,406.90 | 6,611.70 | 6,611.70 | 89,127 |
|
Jun 19, 2026
|
6,450.00 | 6,550.00 | 6,365.00 | 6,533.30 | 6,533.30 | 20,713 |
|
Jun 18, 2026
|
6,541.00 | 6,555.00 | 6,371.00 | 6,450.00 | 6,450.00 | 111,973 |
|
Jun 17, 2026
|
6,649.90 | 6,550.00 | 6,516.20 | 6,541.40 | 6,541.40 | 9,494 |
|
Jun 16, 2026
|
6,547.90 | 6,579.00 | 6,500.00 | 6,569.20 | 6,569.20 | 47,955 |
|
Jun 15, 2026
|
6,500.10 | 6,600.00 | 6,496.70 | 6,500.00 | 6,500.00 | 75,580 |
|
Jun 12, 2026
|
6,500.00 | 6,600.00 | 6,485.00 | 6,485.00 | 6,485.00 | 55,109 |
|
Jun 11, 2026
|
6,629.00 | 6,599.00 | 6,405.00 | 6,500.00 | 6,500.00 | 187,833 |
|
Jun 10, 2026
|
6,760.00 | 6,769.00 | 6,400.00 | 6,514.00 | 6,514.00 | 221,956 |
|
Jun 9, 2026
|
6,485.00 | 6,768.60 | 6,477.10 | 6,768.60 | 6,768.60 | 153,365 |
|
Jun 8, 2026
|
6,570.10 | 6,580.00 | 6,365.00 | 6,470.00 | 6,470.00 | 61,059 |
|
Jun 5, 2026
|
6,800.00 | 6,800.00 | 6,520.00 | 6,570.00 | 6,570.00 | 97,504 |
|
Jun 4, 2026
|
6,890.00 | 6,869.90 | 6,660.00 | 6,765.30 | 6,765.30 | 24,774 |
|
Jun 3, 2026
|
6,705.00 | 6,919.90 | 6,550.10 | 6,766.80 | 6,766.80 | 140,009 |
|
Jun 2, 2026
|
6,500.00 | 6,600.00 | 6,400.00 | 6,490.00 | 6,490.00 | 95,662 |
|
Jun 1, 2026
|
6,849.00 | 6,850.00 | 6,505.30 | 6,600.00 | 6,600.00 | 410,030 |
|
May 29, 2026
|
6,809.00 | 6,849.00 | 6,641.00 | 6,849.00 | 6,849.00 | 317,659 |
|
May 28, 2026
|
6,844.00 | 6,850.30 | 6,703.00 | 6,809.00 | 6,809.00 | 166,999 |
|
May 27, 2026
|
6,730.00 | 6,830.00 | 6,625.20 | 6,820.00 | 6,820.00 | 96,616 |
|
May 26, 2026
|
6,898.90 | 6,900.00 | 6,750.00 | 6,766.40 | 6,766.40 | 76,229 |
|
May 25, 2026
|
6,940.00 | 6,969.60 | 6,433.00 | 6,902.00 | 6,902.00 | 189,054 |
|
May 22, 2026
|
6,800.00 | 6,940.00 | 6,601.00 | 6,940.00 | 6,940.00 | 42,705 |
|
May 20, 2026
|
6,460.10 | 6,700.00 | 6,459.70 | 6,700.00 | 6,700.00 | 87,714 |
|
May 19, 2026
|
6,434.00 | 6,686.00 | 6,399.90 | 6,531.30 | 6,531.30 | 138,711 |
|
May 18, 2026
|
6,600.00 | 6,590.00 | 6,421.10 | 6,550.00 | 6,550.00 | 68,645 |
|
May 15, 2026
|
6,640.00 | 6,649.00 | 6,549.20 | 6,607.50 | 6,607.50 | 41,430 |
|
May 14, 2026
|
6,700.00 | 6,828.00 | 6,668.50 | 6,700.00 | 6,700.00 | 299,719 |
|
May 13, 2026
|
6,999.00 | 6,999.00 | 6,700.00 | 6,730.00 | 6,730.00 | 498,287 |
|
May 12, 2026
|
7,170.00 | 7,175.00 | 6,977.00 | 7,005.60 | 7,005.60 | 56,017 |
|
May 11, 2026
|
7,142.00 | 7,194.70 | 6,957.70 | 7,170.00 | 7,170.00 | 262,758 |
|
May 8, 2026
|
7,300.00 | 7,387.70 | 7,280.30 | 7,330.00 | 7,330.00 | 72,996 |
|
May 7, 2026
|
7,199.80 | 7,333.70 | 7,151.00 | 7,300.00 | 7,300.00 | 151,018 |
|
May 6, 2026
|
7,085.00 | 7,229.00 | 7,085.00 | 7,119.50 | 7,119.50 | 241,826 |
|
May 5, 2026
|
7,040.00 | 7,200.00 | 7,039.80 | 7,081.00 | 7,081.00 | 499,207 |
|
May 4, 2026
|
7,017.50 | 7,065.00 | 6,900.00 | 7,045.20 | 7,045.20 | 111,072 |
|
Apr 30, 2026
|
6,988.00 | 7,251.00 | 6,917.80 | 7,015.00 | 7,015.00 | 174,052 |
|
Apr 29, 2026
|
7,034.80 | 7,033.90 | 6,856.00 | 6,988.00 | 6,988.00 | 365,164 |
|
Apr 28, 2026
|
6,900.00 | 7,065.90 | 6,902.00 | 7,034.80 | 7,034.80 | 89,300 |
|
Apr 27, 2026
|
7,050.00 | 7,096.00 | 6,980.00 | 7,065.90 | 7,065.90 | 57,777 |
|
Apr 24, 2026
|
6,927.90 | 7,050.00 | 6,830.00 | 7,050.00 | 7,050.00 | 102,894 |
|
Apr 23, 2026
|
6,899.90 | 6,912.30 | 6,783.80 | 6,899.80 | 6,899.80 | 99,485 |
|
Apr 22, 2026
|
6,805.00 | 6,949.90 | 6,706.20 | 6,850.00 | 6,850.00 | 185,850 |
|
Apr 21, 2026
|
6,800.30 | 6,835.00 | 6,800.00 | 6,810.70 | 6,810.70 | 115,934 |
|
Apr 20, 2026
|
6,880.00 | 6,870.00 | 6,791.10 | 6,840.60 | 6,840.60 | 94,195 |
|
Apr 17, 2026
|
7,000.00 | 7,000.00 | 6,800.20 | 6,880.00 | 6,880.00 | 133,157 |
|
Apr 16, 2026
|
6,860.00 | 6,948.00 | 6,860.00 | 6,890.00 | 6,890.00 | 111,459 |
|
Apr 15, 2026
|
6,914.00 | 6,950.00 | 6,780.00 | 6,950.00 | 6,950.00 | 105,539 |
|
Apr 14, 2026
|
6,990.00 | 6,990.00 | 6,850.00 | 6,910.00 | 6,910.00 | 103,673 |
|
Apr 13, 2026
|
6,870.00 | 6,970.00 | 6,770.00 | 6,945.00 | 6,945.00 | 102,292 |
|
Apr 10, 2026
|
6,899.00 | 6,930.00 | 6,701.00 | 6,810.00 | 6,810.00 | 205,201 |
|
Apr 9, 2026
|
6,960.00 | 6,960.00 | 6,800.00 | 6,835.40 | 6,835.40 | 92,188 |
|
Apr 8, 2026
|
7,200.00 | 7,255.00 | 6,867.10 | 6,970.00 | 6,970.00 | 188,589 |
|
Apr 7, 2026
|
7,170.00 | 7,126.80 | 6,900.00 | 6,921.90 | 6,921.90 | 32,725 |
|
Apr 6, 2026
|
7,050.00 | 7,174.70 | 7,012.10 | 7,067.40 | 7,067.40 | 61,908 |
|
Apr 2, 2026
|
7,000.00 | 7,120.00 | 6,900.00 | 7,059.10 | 7,059.10 | 43,022 |
|
Apr 1, 2026
|
6,990.00 | 7,170.00 | 6,941.00 | 7,115.00 | 7,115.00 | 183,183 |
|
Mar 31, 2026
|
6,634.50 | 7,000.00 | 6,634.50 | 6,940.00 | 6,940.00 | 760,097 |
|
Mar 30, 2026
|
6,975.00 | 6,929.80 | 6,701.50 | 6,701.50 | 6,701.50 | 50,011 |
|
Mar 27, 2026
|
6,686.00 | 6,783.00 | 6,460.00 | 6,771.40 | 6,771.40 | 188,526 |
|
Mar 26, 2026
|
6,449.90 | 6,650.00 | 6,364.00 | 6,650.00 | 6,650.00 | 287,627 |
|
Mar 25, 2026
|
6,399.90 | 6,475.30 | 6,320.90 | 6,460.00 | 6,460.00 | 160,083 |
|
Mar 24, 2026
|
6,275.00 | 6,502.00 | 6,191.60 | 6,361.00 | 6,361.00 | 251,111 |
|
Mar 23, 2026
|
6,661.90 | 6,661.90 | 6,200.00 | 6,275.00 | 6,275.00 | 195,147 |
|
Mar 20, 2026
|
6,632.00 | 6,750.00 | 6,400.00 | 6,400.00 | 6,400.00 | 85,381 |
|
Mar 19, 2026
|
6,999.00 | 6,999.00 | 6,631.40 | 6,715.00 | 6,715.00 | 147,936 |
|
Mar 18, 2026
|
6,900.00 | 6,975.20 | 6,790.00 | 6,900.00 | 6,900.00 | 40,607 |
|
Mar 17, 2026
|
6,838.00 | 6,950.00 | 6,799.90 | 6,834.40 | 6,834.40 | 44,182 |
|
Mar 16, 2026
|
6,850.00 | 6,960.00 | 6,550.00 | 6,871.10 | 6,871.10 | 132,410 |
|
Mar 13, 2026
|
6,819.00 | 6,870.00 | 6,628.10 | 6,761.40 | 6,761.40 | 100,232 |
|
Mar 12, 2026
|
6,650.10 | 6,837.90 | 6,660.00 | 6,791.10 | 6,791.10 | 369,322 |
|
Mar 11, 2026
|
6,736.00 | 6,762.00 | 6,649.40 | 6,650.00 | 6,650.00 | 147,925 |
|
Mar 10, 2026
|
6,650.00 | 6,736.00 | 6,600.00 | 6,736.00 | 6,736.00 | 168,087 |
|
Mar 9, 2026
|
6,311.00 | 6,600.30 | 6,099.90 | 6,580.00 | 6,580.00 | 203,915 |
|
Mar 6, 2026
|
6,395.00 | 6,680.00 | 6,220.60 | 6,402.00 | 6,402.00 | 91,538 |
|
Mar 5, 2026
|
6,550.10 | 6,700.00 | 6,395.00 | 6,395.00 | 6,395.00 | 85,816 |
|
Mar 4, 2026
|
6,700.00 | 6,827.00 | 6,599.90 | 6,599.90 | 6,599.90 | 77,786 |
|
Mar 3, 2026
|
6,750.00 | 6,840.00 | 6,340.00 | 6,750.00 | 6,750.00 | 215,739 |
|
Mar 2, 2026
|
7,035.90 | 7,035.90 | 6,751.20 | 6,883.00 | 6,883.00 | 127,145 |
|
Feb 27, 2026
|
6,980.00 | 7,107.00 | 6,860.00 | 7,107.00 | 7,107.00 | 259,217 |
|
Feb 26, 2026
|
7,001.00 | 7,050.00 | 6,822.10 | 6,980.00 | 6,980.00 | 266,652 |
|
Feb 25, 2026
|
6,909.70 | 7,079.90 | 6,909.70 | 7,068.00 | 7,068.00 | 51,320 |
|
Feb 24, 2026
|
7,000.00 | 7,049.70 | 6,850.00 | 6,909.70 | 6,909.70 | 48,362 |
|
Feb 23, 2026
|
7,100.00 | 7,110.10 | 6,926.00 | 7,000.00 | 7,000.00 | 48,730 |
|
Feb 20, 2026
|
6,910.00 | 7,100.00 | 6,750.00 | 7,100.00 | 7,100.00 | 168,475 |
|
Feb 19, 2026
|
7,030.00 | 7,040.00 | 6,760.00 | 6,810.00 | 6,810.00 | 177,799 |
|
Feb 18, 2026
|
7,250.00 | 7,386.50 | 6,900.00 | 7,050.00 | 7,050.00 | 122,646 |
|
Feb 17, 2026
|
6,999.00 | 7,150.00 | 6,931.00 | 7,100.00 | 7,100.00 | 143,117 |
|
Feb 16, 2026
|
6,880.00 | 7,000.00 | 6,831.10 | 6,973.00 | 6,973.00 | 123,253 |
|
Feb 13, 2026
|
7,100.00 | 7,060.00 | 6,802.20 | 7,000.00 | 7,000.00 | 281,003 |
|
Feb 12, 2026
|
7,483.60 | 7,483.60 | 7,030.30 | 7,152.10 | 7,152.10 | 202,688 |
|
Feb 11, 2026
|
7,630.00 | 7,640.00 | 7,350.00 | 7,479.90 | 7,479.90 | 190,808 |
|
Feb 10, 2026
|
7,991.00 | 7,991.00 | 7,640.00 | 7,640.00 | 7,640.00 | 138,830 |
|
Feb 9, 2026
|
7,790.00 | 7,999.90 | 7,650.00 | 7,991.00 | 7,991.00 | 172,351 |
|
Feb 6, 2026
|
7,663.00 | 7,930.00 | 7,649.40 | 7,800.00 | 7,800.00 | 169,439 |
|
Feb 5, 2026
|
8,026.00 | 8,026.00 | 7,537.00 | 7,950.00 | 7,950.00 | 466,335 |
|
Feb 4, 2026
|
8,330.00 | 8,330.10 | 8,020.10 | 8,025.10 | 8,025.10 | 127,765 |
|
Feb 3, 2026
|
8,460.00 | 8,510.00 | 8,180.00 | 8,328.90 | 8,328.90 | 184,216 |
|
Feb 2, 2026
|
8,229.00 | 8,450.00 | 8,001.00 | 8,450.00 | 8,450.00 | 526,295 |
|
Jan 30, 2026
|
8,115.00 | 8,250.00 | 8,025.50 | 8,250.00 | 8,250.00 | 205,628 |
|
Jan 29, 2026
|
8,001.00 | 8,228.90 | 8,001.00 | 8,190.00 | 8,190.00 | 1,022,636 |
|
Jan 28, 2026
|
8,220.00 | 8,299.00 | 7,910.40 | 8,000.00 | 8,000.00 | 225,893 |
|
Jan 27, 2026
|
8,250.00 | 8,270.00 | 8,078.40 | 8,220.00 | 8,220.00 | 233,214 |
|
Jan 26, 2026
|
8,121.00 | 8,250.00 | 8,121.00 | 8,250.00 | 8,250.00 | 145,306 |
|
Jan 23, 2026
|
8,305.00 | 8,305.00 | 8,100.00 | 8,120.00 | 8,120.00 | 167,349 |
|
Jan 22, 2026
|
8,270.00 | 8,305.00 | 8,045.00 | 8,300.00 | 8,300.00 | 306,928 |
|
Jan 21, 2026
|
8,440.00 | 8,440.00 | 8,225.00 | 8,279.00 | 8,279.00 | 553,986 |
|
Jan 20, 2026
|
8,551.00 | 8,500.50 | 8,225.00 | 8,450.00 | 8,450.00 | 700,238 |
|
Jan 19, 2026
|
8,600.00 | 8,638.00 | 8,490.60 | 8,564.50 | 8,564.50 | 438,263 |
|
Jan 16, 2026
|
8,560.00 | 8,680.00 | 8,500.00 | 8,600.00 | 8,600.00 | 414,177 |
|
Jan 15, 2026
|
8,471.50 | 8,567.10 | 8,471.50 | 8,560.00 | 8,560.00 | 498,881 |
|
Jan 14, 2026
|
8,339.00 | 8,455.00 | 8,339.00 | 8,398.80 | 8,398.80 | 520,586 |
|
Jan 13, 2026
|
8,142.70 | 8,365.00 | 8,142.70 | 8,339.00 | 8,339.00 | 473,168 |
|
Jan 12, 2026
|
8,179.90 | 8,290.00 | 8,180.00 | 8,224.90 | 8,224.90 | 552,366 |
|
Jan 9, 2026
|
8,120.00 | 8,180.00 | 8,097.80 | 8,145.00 | 8,145.00 | 363,797 |
|
Jan 8, 2026
|
8,003.00 | 8,140.00 | 8,000.00 | 8,128.00 | 8,128.00 | 475,453 |
|
Jan 7, 2026
|
7,845.00 | 7,979.00 | 7,800.00 | 7,952.30 | 7,952.30 | 448,789 |
|
Jan 6, 2026
|
7,630.00 | 7,798.00 | 7,630.00 | 7,790.00 | 7,790.00 | 664,622 |
|
Jan 5, 2026
|
7,500.00 | 7,660.00 | 7,500.00 | 7,630.00 | 7,630.00 | 359,944 |
|
Jan 2, 2026
|
7,400.00 | 7,495.00 | 7,324.90 | 7,495.00 | 7,495.00 | 112,834 |
|
Dec 30, 2025
|
7,400.00 | 7,420.00 | 7,325.00 | 7,420.00 | 7,420.00 | 82,970 |
|
Dec 29, 2025
|
7,497.00 | 7,497.00 | 7,330.50 | 7,400.00 | 7,400.00 | 420,460 |
|
Dec 26, 2025
|
7,498.00 | 7,498.00 | 7,352.40 | 7,420.40 | 7,420.40 | 145,557 |
|
Dec 24, 2025
|
7,430.00 | 7,500.00 | 7,350.00 | 7,456.00 | 7,456.00 | 101,286 |
|
Dec 23, 2025
|
7,315.00 | 7,480.00 | 7,299.10 | 7,425.00 | 7,425.00 | 303,798 |
|
Dec 22, 2025
|
7,100.00 | 7,330.00 | 7,100.00 | 7,300.00 | 7,300.00 | 628,613 |
|
Dec 19, 2025
|
7,000.00 | 7,095.00 | 6,970.00 | 7,086.00 | 7,086.00 | 279,393 |
|
Dec 18, 2025
|
6,850.00 | 7,070.00 | 6,850.00 | 7,009.90 | 7,009.90 | 383,786 |
|
Dec 17, 2025
|
6,925.00 | 7,068.00 | 6,753.60 | 6,850.00 | 6,850.00 | 623,659 |
|
Dec 16, 2025
|
7,000.00 | 7,090.00 | 6,972.00 | 6,990.00 | 6,990.00 | 242,025 |
|
Dec 15, 2025
|
7,070.00 | 7,168.00 | 6,975.00 | 7,000.00 | 7,000.00 | 347,499 |
|
Dec 12, 2025
|
7,100.00 | 7,119.00 | 6,949.60 | 7,070.00 | 7,070.00 | 810,155 |
|
Dec 11, 2025
|
7,050.00 | 7,067.00 | 7,000.00 | 7,048.50 | 7,048.50 | 235,561 |
|
Dec 10, 2025
|
6,951.00 | 7,044.90 | 6,900.00 | 7,013.00 | 7,013.00 | 425,790 |
|
Dec 9, 2025
|
6,959.00 | 7,035.00 | 6,915.10 | 6,951.00 | 6,951.00 | 123,466 |
|
Dec 5, 2025
|
6,973.90 | 7,089.00 | 6,905.00 | 6,979.00 | 6,979.00 | 223,527 |
|
Dec 4, 2025
|
6,970.10 | 7,100.00 | 6,890.00 | 6,975.00 | 6,975.00 | 589,717 |
|
Dec 3, 2025
|
6,685.00 | 6,989.00 | 6,670.00 | 6,970.00 | 6,970.00 | 769,335 |
|
Dec 2, 2025
|
6,500.00 | 6,666.00 | 6,435.10 | 6,640.00 | 6,640.00 | 615,760 |
|
Dec 1, 2025
|
6,468.00 | 6,540.00 | 6,461.00 | 6,490.00 | 6,490.00 | 158,659 |
|
Nov 28, 2025
|
6,407.70 | 6,475.00 | 6,400.00 | 6,468.00 | 6,468.00 | 188,387 |
|
Nov 27, 2025
|
6,300.00 | 6,450.00 | 6,300.00 | 6,428.40 | 6,428.40 | 71,033 |
|
Nov 26, 2025
|
6,250.00 | 6,388.00 | 6,250.00 | 6,354.90 | 6,354.90 | 410,968 |
|
Nov 25, 2025
|
6,199.00 | 6,330.00 | 6,200.00 | 6,289.00 | 6,289.00 | 204,515 |
|
Nov 24, 2025
|
6,300.00 | 6,399.90 | 6,200.00 | 6,200.00 | 6,200.00 | 392,669 |
|
Nov 21, 2025
|
6,280.00 | 6,300.00 | 6,120.00 | 6,269.00 | 6,269.00 | 161,770 |
|
Nov 20, 2025
|
6,237.00 | 6,380.00 | 6,177.70 | 6,287.90 | 6,287.90 | 211,327 |
|
Nov 19, 2025
|
6,450.00 | 6,490.00 | 6,240.00 | 6,300.00 | 6,300.00 | 342,173 |
|
Nov 18, 2025
|
6,450.00 | 6,429.80 | 6,233.60 | 6,330.00 | 6,330.00 | 322,921 |
|
Nov 17, 2025
|
6,400.00 | 6,530.00 | 6,375.50 | 6,429.80 | 6,429.80 | 383,719 |
|
Nov 14, 2025
|
6,444.00 | 6,500.00 | 6,342.40 | 6,360.00 | 6,360.00 | 269,558 |
|
Nov 13, 2025
|
6,350.00 | 6,444.00 | 6,360.10 | 6,444.00 | 6,444.00 | 331,514 |
|
Nov 12, 2025
|
6,328.00 | 6,380.00 | 6,251.00 | 6,351.00 | 6,351.00 | 554,483 |
|
Nov 11, 2025
|
6,330.00 | 6,330.00 | 6,181.60 | 6,329.00 | 6,329.00 | 298,834 |
|
Nov 10, 2025
|
6,357.00 | 6,385.00 | 6,250.00 | 6,274.30 | 6,274.30 | 474,885 |
|
Nov 7, 2025
|
6,264.00 | 6,359.90 | 6,230.00 | 6,328.00 | 6,328.00 | 259,730 |
|
Nov 6, 2025
|
6,250.00 | 6,300.00 | 6,193.00 | 6,264.00 | 6,264.00 | 578,875 |
|
Nov 5, 2025
|
6,200.00 | 6,250.00 | 6,176.00 | 6,250.00 | 6,250.00 | 328,182 |
|
Nov 4, 2025
|
6,287.00 | 6,322.50 | 6,213.30 | 6,225.00 | 6,225.00 | 457,028 |
|
Nov 3, 2025
|
6,300.00 | 6,395.00 | 6,300.00 | 6,349.00 | 6,349.00 | 372,020 |
