LSE - Delayed Quote
GBp
Computacenter plc (CCC.L)
4,938.00
-317.00
(-6.03%)
At close: October 30 at 4:37:45 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
5,220.00
5,220.00
4,892.00
4,938.00
4,938.00
205,324
Oct 29, 2026
5,200.00
5,255.00
5,145.00
5,255.00
5,255.00
238,154
Oct 28, 2026
5,240.00
5,340.00
5,210.00
5,265.00
5,265.00
139,040
Oct 27, 2026
5,245.00
5,335.00
5,175.00
5,250.00
5,250.00
234,912
Oct 26, 2026
4,620.00
5,190.00
4,588.00
5,190.00
5,190.00
549,865
Oct 23, 2026
4,796.00
4,828.00
4,542.00
4,590.00
4,590.00
284,194
Oct 22, 2026
5,050.00
5,180.00
4,830.00
4,830.00
4,830.00
247,265
Oct 21, 2026
4,968.00
5,120.00
4,936.00
5,120.00
5,120.00
189,032
Oct 20, 2026
5,035.00
5,095.00
4,882.00
4,940.00
4,940.00
327,072
Oct 19, 2026
5,125.00
5,150.00
5,025.00
5,025.00
5,025.00
189,414
Oct 16, 2026
5,230.00
5,255.00
5,070.00
5,100.00
5,100.00
171,105
Oct 15, 2026
5,400.00
5,465.00
5,040.00
5,160.00
5,160.00
483,661
Oct 14, 2026
5,695.00
5,710.00
5,450.00
5,465.00
5,465.00
134,066
Oct 13, 2026
5,585.00
5,730.00
5,525.00
5,695.00
5,695.00
137,873
Oct 12, 2026
5,585.00
5,655.00
5,540.00
5,600.00
5,600.00
371,685
Oct 9, 2026
5,550.00
5,640.00
5,515.00
5,550.00
5,550.00
180,765
Oct 8, 2026
5,435.00
5,570.00
5,390.00
5,485.00
5,485.00
426,660
Oct 7, 2026
5,380.00
5,525.00
5,345.00
5,450.00
5,450.00
161,406
Oct 6, 2026
5,480.00
5,525.00
5,420.00
5,430.00
5,430.00
322,767
Oct 5, 2026
5,375.00
5,460.00
5,375.00
5,420.00
5,420.00
161,087
Oct 2, 2026
5,575.00
5,575.00
5,390.00
5,405.00
5,405.00
200,494
Oct 1, 2026
5,390.00
5,490.00
5,295.00
5,470.00
5,470.00
423,129
Sep 30, 2026
5,335.00
5,405.00
5,300.00
5,405.00
5,405.00
248,127
Sep 29, 2026
5,350.00
5,405.00
5,320.00
5,320.00
5,320.00
450,229
Sep 28, 2026
5,375.00
5,505.00
5,305.00
5,330.00
5,330.00
103,293
Sep 25, 2026
5,265.00
5,455.00
5,240.00
5,410.00
5,410.00
203,303
Sep 24, 2026
27.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
5,410.00
5,465.00
5,220.00
5,240.00
5,240.00
269,143
Sep 23, 2026
5,590.00
5,600.00
5,475.00
5,480.00
5,479.73
186,654
Sep 22, 2026
5,505.00
5,580.00
5,455.00
5,565.00
5,564.72
420,946
Sep 21, 2026
5,415.00
5,555.00
5,415.00
5,510.00
5,509.73
805,343
Sep 18, 2026
5,345.00
5,430.54
5,340.00
5,430.00
5,429.73
857,095
Sep 17, 2026
5,305.00
5,425.00
5,305.00
5,380.00
5,379.73
303,820
Sep 16, 2026
5,235.00
5,335.68
5,230.00
5,285.00
5,284.74
149,147
Sep 15, 2026
5,220.00
5,270.00
5,165.00
5,240.00
5,239.74
283,399
Sep 14, 2026
5,200.00
5,280.00
5,135.00
5,215.00
5,214.74
407,556
Sep 11, 2026
5,055.00
5,290.00
5,055.00
5,220.00
5,219.74
309,293
Sep 10, 2026
5,160.00
5,202.27
5,015.00
5,130.00
5,129.75
344,939
Sep 9, 2026
5,250.00
5,355.00
5,190.00
5,190.00
5,189.74
734,434
Sep 8, 2026
5,875.00
6,045.00
5,075.00
5,165.00
5,164.74
556,343
Sep 7, 2026
5,540.00
5,640.00
5,525.00
5,600.00
5,599.72
227,255
Sep 4, 2026
5,460.00
5,600.00
5,433.32
5,590.00
5,589.72
225,753
Sep 3, 2026
5,335.00
5,370.00
5,270.00
5,370.00
5,369.73
197,019
Sep 2, 2026
5,480.00
5,540.00
5,295.00
5,315.00
5,314.74
593,924
Sep 1, 2026
5,545.00
5,635.00
5,455.00
5,505.00
5,504.73
190,535
Aug 28, 2026
5,610.00
5,685.00
5,431.00
5,670.00
5,669.72
204,414
Aug 27, 2026
5,315.00
5,625.00
5,315.00
5,625.00
5,624.72
587,844
Aug 26, 2026
5,205.00
5,250.00
5,145.00
5,215.00
5,214.74
167,010
Aug 25, 2026
5,075.00
5,220.00
5,075.00
5,190.00
5,189.74
176,351
Aug 24, 2026
5,070.00
5,105.81
5,040.00
5,100.00
5,099.75
94,957
Aug 21, 2026
5,020.00
5,085.99
5,000.00
5,085.00
5,084.75
123,991
Aug 20, 2026
5,035.00
5,100.00
4,992.00
5,045.00
5,044.75
137,748
Aug 19, 2026
5,015.00
5,055.00
4,962.00
5,025.00
5,024.75
161,662
Aug 18, 2026
4,996.00
5,105.00
4,977.85
5,025.00
5,024.75
184,096
Aug 17, 2026
5,050.00
5,050.00
4,970.00
5,000.00
4,999.75
127,959
Aug 14, 2026
4,988.00
5,090.00
4,966.00
5,010.00
5,009.75
223,485
Aug 13, 2026
4,840.00
4,948.00
4,838.00
4,938.00
4,937.76
213,733
Aug 12, 2026
4,844.00
4,880.00
4,820.00
4,828.00
4,827.76
131,585
Aug 11, 2026
4,818.00
4,886.00
4,754.00
4,850.00
4,849.76
226,794
Aug 10, 2026
4,846.00
4,881.20
4,800.00
4,852.00
4,851.76
163,609
Aug 7, 2026
4,884.00
4,910.00
4,816.00
4,828.00
4,827.76
356,697
Aug 6, 2026
4,862.00
4,884.00
4,720.00
4,884.00
4,883.76
224,889
Aug 5, 2026
4,804.00
4,836.00
4,756.00
4,812.00
4,811.76
332,028
Aug 4, 2026
4,602.00
4,778.00
4,602.00
4,778.00
4,777.76
301,677
Aug 3, 2026
4,608.00
4,658.00
4,526.00
4,606.00
4,605.77
741,287
Jul 31, 2026
4,762.00
4,762.00
4,580.00
4,598.00
4,597.77
301,794
Jul 30, 2026
4,678.00
4,766.00
4,678.00
4,710.00
4,709.77
303,448
Jul 29, 2026
4,780.00
4,870.00
4,764.00
4,764.00
4,763.76
553,020
Jul 28, 2026
4,802.00
4,862.00
4,784.00
4,814.00
4,813.76
265,828
Jul 27, 2026
4,892.00
4,894.00
4,794.00
4,818.00
4,817.76
128,994
Jul 24, 2026
4,720.00
4,850.00
4,704.00
4,790.00
4,789.76
209,661
Jul 23, 2026
4,836.00
4,884.07
4,702.00
4,706.00
4,705.77
1,207,745
Jul 22, 2026
4,962.00
4,962.00
4,824.00
4,852.00
4,851.76
230,757
Jul 21, 2026
4,834.00
4,866.00
4,750.00
4,866.00
4,865.76
320,695
Jul 20, 2026
4,614.00
4,934.00
4,586.00
4,834.00
4,833.76
378,868
Jul 17, 2026
4,486.00
4,580.00
4,466.00
4,580.00
4,579.77
1,082,223
Jul 16, 2026
4,558.00
4,563.96
4,462.00
4,534.00
4,533.78
1,298,210
Jul 15, 2026
4,600.00
4,600.00
4,508.00
4,538.00
4,537.78
327,678
Jul 14, 2026
4,560.00
4,590.00
4,492.00
4,590.00
4,589.77
326,581
Jul 13, 2026
4,566.00
4,616.00
4,514.00
4,562.00
4,561.77
565,065
Jul 10, 2026
4,478.00
4,478.00
4,390.00
4,454.00
4,453.78
504,067
Jul 9, 2026
4,580.00
4,702.00
4,346.13
4,434.00
4,433.78
956,243
Jul 8, 2026
4,220.00
4,230.00
4,092.00
4,136.00
4,135.80
241,521
Jul 7, 2026
4,304.00
4,410.00
4,244.00
4,244.00
4,243.79
236,556
Jul 6, 2026
4,374.00
4,460.00
4,348.00
4,402.00
4,401.78
210,986
Jul 3, 2026
4,400.00
4,414.00
4,314.00
4,386.00
4,385.78
146,353
Jul 2, 2026
4,374.00
4,394.48
4,306.00
4,328.00
4,327.79
455,162
Jul 1, 2026
4,276.00
4,414.00
4,250.00
4,414.00
4,413.78
153,898
Jun 30, 2026
4,226.00
4,330.00
4,226.00
4,274.00
4,273.79
132,985
Jun 29, 2026
4,274.00
4,336.00
4,260.64
4,274.00
4,273.79
125,222
Jun 26, 2026
4,264.00
4,264.00
4,144.00
4,254.00
4,253.79
279,801
Jun 25, 2026
4,290.00
4,374.00
4,246.00
4,248.00
4,247.79
184,478
Jun 24, 2026
4,236.00
4,258.00
4,196.00
4,248.00
4,247.79
120,187
Jun 23, 2026
4,230.00
4,262.68
4,194.00
4,250.00
4,249.79
268,202
Jun 22, 2026
4,240.00
4,342.00
4,200.00
4,304.00
4,303.79
344,854
Jun 19, 2026
4,186.00
4,246.00
4,138.00
4,246.00
4,245.79
2,404,469
Jun 18, 2026
4,150.00
4,188.00
4,114.00
4,160.00
4,159.79
104,932
Jun 17, 2026
4,126.00
4,212.00
4,108.00
4,176.00
4,175.79
95,951
Jun 16, 2026
4,136.00
4,188.00
4,090.00
4,090.00
4,089.80
178,393
Jun 15, 2026
4,218.00
4,252.00
4,118.00
4,144.00
4,143.79
217,470
Jun 12, 2026
4,166.00
4,172.00
4,090.00
4,166.00
4,165.79
244,143
Jun 11, 2026
4,216.00
4,216.00
4,024.00
4,096.00
4,095.80
181,405
Jun 10, 2026
4,126.00
4,176.00
4,092.00
4,130.00
4,129.80
179,357
Jun 9, 2026
4,462.00
4,462.00
4,134.00
4,134.00
4,133.80
355,565
Jun 8, 2026
4,284.00
4,378.00
4,270.00
4,372.00
4,371.78
935,782
Jun 5, 2026
4,492.00
4,492.00
4,340.00
4,340.00
4,339.79
131,401
Jun 4, 2026
51
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
4,488.00
4,494.00
4,414.00
4,456.00
4,455.78
137,329
Jun 3, 2026
4,532.00
4,586.00
4,440.00
4,516.00
4,515.27
128,143
Jun 2, 2026
4,610.00
4,648.00
4,520.00
4,526.00
4,525.26
186,254
Jun 1, 2026
4,500.00
4,596.00
4,440.00
4,578.00
4,577.26
178,860
May 29, 2026
4,252.00
4,498.00
4,246.00
4,452.00
4,451.28
631,253
May 28, 2026
4,248.00
4,368.00
4,182.00
4,250.00
4,249.31
208,928
May 27, 2026
4,248.00
4,248.00
4,197.04
4,218.00
4,217.31
113,885
May 26, 2026
4,150.00
4,245.97
4,150.00
4,218.00
4,217.31
114,654
May 22, 2026
4,098.00
4,238.00
4,082.00
4,210.00
4,209.32
211,379
May 21, 2026
4,112.00
4,112.00
3,962.00
4,074.00
4,073.34
156,791
May 20, 2026
3,978.00
4,042.00
3,902.00
3,998.00
3,997.35
444,207
May 19, 2026
4,018.00
4,100.00
3,916.00
3,950.00
3,949.36
299,742
May 18, 2026
3,952.00
4,088.00
3,952.00
4,006.00
4,005.35
185,530
May 15, 2026
4,144.00
4,144.00
3,996.00
4,070.00
4,069.34
186,431
May 14, 2026
3,996.00
4,066.00
3,986.00
4,066.00
4,065.34
112,733
May 13, 2026
4,046.00
4,046.00
3,978.00
4,000.00
3,999.35
204,333
May 12, 2026
4,040.00
4,040.00
3,966.00
3,990.00
3,989.35
213,537
May 11, 2026
4,028.00
4,050.00
3,966.00
4,034.00
4,033.34
984,333
May 8, 2026
3,876.00
4,028.00
3,846.00
4,028.00
4,027.35
327,257
May 7, 2026
3,948.00
3,948.00
3,878.00
3,884.00
3,883.37
325,325
May 6, 2026
3,826.00
3,906.00
3,776.92
3,884.00
3,883.37
1,293,082
May 5, 2026
3,798.00
3,818.00
3,752.00
3,772.00
3,771.39
2,489,543
May 1, 2026
3,760.00
3,770.30
3,714.00
3,770.00
3,769.39
126,234
Apr 30, 2026
3,784.00
3,784.00
3,738.00
3,752.00
3,751.39
241,906
Apr 29, 2026
3,782.00
3,812.00
3,750.00
3,782.00
3,781.39
382,525
Apr 28, 2026
3,832.00
3,832.00
3,748.00
3,774.00
3,773.39
224,082
Apr 27, 2026
3,698.00
3,836.00
3,698.00
3,800.00
3,799.38
878,788
Apr 24, 2026
3,500.00
3,828.00
3,444.00
3,828.00
3,827.38
812,017
Apr 23, 2026
3,436.00
3,460.00
3,342.00
3,342.00
3,341.46
162,238
Apr 22, 2026
3,548.00
3,548.00
3,443.29
3,450.00
3,449.44
89,973
Apr 21, 2026
3,400.00
3,480.00
3,396.00
3,458.00
3,457.44
107,082
Apr 20, 2026
3,294.00
3,398.00
3,261.95
3,398.00
3,397.45
93,894
Apr 17, 2026
3,288.00
3,306.00
3,218.00
3,278.00
3,277.47
277,378
Apr 16, 2026
3,178.00
3,234.00
3,154.00
3,222.00
3,221.48
106,236
Apr 15, 2026
3,144.00
3,192.00
3,144.00
3,162.00
3,161.49
90,778
Apr 14, 2026
3,036.00
3,190.00
3,036.00
3,164.00
3,163.49
74,158
Apr 13, 2026
3,060.00
3,118.00
3,054.00
3,118.00
3,117.49
85,460
Apr 10, 2026
3,040.00
3,128.00
3,040.00
3,086.00
3,085.50
72,546
Apr 9, 2026
3,254.00
3,254.00
3,050.00
3,066.00
3,065.50
103,350
Apr 8, 2026
3,180.00
3,230.00
3,120.00
3,184.00
3,183.48
125,949
Apr 7, 2026
3,002.00
3,114.00
3,002.00
3,060.00
3,059.50
109,162
Apr 2, 2026
3,128.00
3,128.00
2,988.00
3,078.00
3,077.50
211,704
Apr 1, 2026
2,904.00
3,080.00
2,900.00
3,058.00
3,057.50
265,755
Mar 31, 2026
2,912.00
3,000.40
2,864.00
2,990.00
2,989.51
261,407
Mar 30, 2026
2,812.00
2,884.00
2,812.00
2,876.00
2,875.53
253,441
Mar 27, 2026
2,900.00
2,924.00
2,870.00
2,876.00
2,875.53
88,536
Mar 26, 2026
2,866.00
2,902.00
2,812.00
2,878.00
2,877.53
248,900
Mar 25, 2026
2,848.00
2,884.00
2,819.01
2,882.00
2,881.53
70,695
Mar 24, 2026
2,950.00
2,950.00
2,818.00
2,828.00
2,827.54
151,416
Mar 23, 2026
2,800.00
2,942.00
2,794.00
2,878.00
2,877.53
151,828
Mar 20, 2026
2,958.00
2,978.00
2,828.00
2,878.00
2,877.53
699,515
Mar 19, 2026
2,920.00
2,962.00
2,880.00
2,936.00
2,935.52
133,904
Mar 18, 2026
2,942.00
3,032.00
2,938.00
2,942.00
2,941.52
226,645
Mar 17, 2026
2,976.00
2,988.00
2,891.21
2,946.00
2,945.52
223,135
Mar 16, 2026
3,042.00
3,048.00
2,963.80
2,978.00
2,977.52
131,925
Mar 13, 2026
3,062.00
3,074.00
2,986.00
3,026.00
3,025.51
208,580
Mar 12, 2026
3,142.00
3,160.00
2,932.00
3,044.00
3,043.51
749,757
Mar 11, 2026
3,106.00
3,196.00
3,104.00
3,166.00
3,165.49
120,571
Mar 10, 2026
3,234.00
3,236.00
3,160.00
3,194.00
3,193.48
109,765
Mar 9, 2026
3,178.00
3,214.00
3,126.00
3,150.00
3,149.49
161,176
Mar 6, 2026
3,216.00
3,249.80
3,196.00
3,230.00
3,229.48
133,960
Mar 5, 2026
3,170.00
3,236.00
3,158.00
3,198.00
3,197.48
108,606
Mar 4, 2026
3,086.00
3,202.00
3,068.00
3,198.00
3,197.48
100,730
Mar 3, 2026
3,198.00
3,198.00
3,072.00
3,122.00
3,121.49
136,644
Mar 2, 2026
3,094.00
3,208.00
3,172.00
3,190.00
3,189.48
130,978
Feb 27, 2026
3,158.00
3,174.00
3,108.00
3,174.00
3,173.48
172,894
Feb 26, 2026
3,022.00
3,142.00
3,004.00
3,142.00
3,141.49
150,037
Feb 25, 2026
2,960.00
3,024.00
2,960.00
3,020.00
3,019.51
152,021
Feb 24, 2026
2,988.00
3,016.00
2,962.00
2,984.00
2,983.52
122,507
Feb 23, 2026
3,052.00
3,075.17
2,992.00
2,992.00
2,991.51
82,261
Feb 20, 2026
2,994.00
3,094.00
2,994.00
3,070.00
3,069.50
80,084
Feb 19, 2026
2,974.00
3,068.00
2,974.00
3,062.00
3,061.50
114,553
Feb 18, 2026
2,896.00
3,032.00
2,896.00
3,032.00
3,031.51
182,183
Feb 17, 2026
2,862.00
2,966.00
2,862.00
2,966.00
2,965.52
122,466
Feb 16, 2026
2,976.00
2,978.00
2,896.00
2,918.00
2,917.53
69,748
Feb 13, 2026
2,916.00
2,946.00
2,859.02
2,930.00
2,929.52
207,304
Feb 12, 2026
2,958.00
3,008.00
2,880.00
2,880.00
2,879.53
216,147
Feb 11, 2026
3,102.00
3,108.00
2,990.00
2,990.00
2,989.51
139,087
Feb 10, 2026
3,112.00
3,122.00
3,066.00
3,102.00
3,101.50
94,468
Feb 9, 2026
3,048.00
3,090.00
3,000.00
3,088.00
3,087.50
339,699
Feb 6, 2026
3,080.00
3,116.00
2,986.00
3,022.00
3,021.51
196,842
Feb 5, 2026
3,132.00
3,170.00
3,052.00
3,072.00
3,071.50
161,769
Feb 4, 2026
3,374.00
3,374.00
3,046.00
3,122.00
3,121.49
339,288
Feb 3, 2026
3,292.00
3,398.00
3,278.00
3,288.00
3,287.47
378,116
Feb 2, 2026
3,326.00
3,378.00
3,302.00
3,376.00
3,375.45
231,101
Jan 30, 2026
3,276.00
3,344.00
3,276.00
3,328.00
3,327.46
161,760
Jan 29, 2026
3,306.00
3,328.00
3,266.00
3,288.00
3,287.47
253,338
Jan 28, 2026
3,300.00
3,338.00
3,280.00
3,288.00
3,287.47
177,027
Jan 27, 2026
3,296.00
3,376.00
3,266.00
3,296.00
3,295.46
310,052
Jan 26, 2026
3,304.00
3,360.00
3,236.00
3,360.00
3,359.45
203,369
Jan 23, 2026
3,352.00
3,376.42
3,282.00
3,364.00
3,363.45
217,672
Jan 22, 2026
3,272.00
3,410.00
3,216.00
3,368.00
3,367.45
491,463
Jan 21, 2026
3,004.00
3,078.00
3,004.00
3,060.00
3,059.50
139,077
Jan 20, 2026
3,148.00
3,148.00
3,016.00
3,038.00
3,037.51
97,517
Jan 19, 2026
3,072.00
3,138.00
3,048.00
3,078.00
3,077.50
62,862
Jan 16, 2026
3,154.00
3,180.00
3,136.00
3,148.00
3,147.49
75,705
Jan 15, 2026
3,164.00
3,174.00
3,097.87
3,162.00
3,161.49
265,158
Jan 14, 2026
3,154.00
3,167.28
3,108.00
3,112.00
3,111.49
358,710
Jan 13, 2026
3,176.00
3,222.00
3,162.00
3,162.00
3,161.49
100,651
Jan 12, 2026
3,174.00
3,198.00
3,130.00
3,190.00
3,189.48
464,302
Jan 9, 2026
3,214.00
3,232.00
3,152.00
3,168.00
3,167.49
484,247
Jan 8, 2026
3,100.00
3,244.00
3,086.00
3,212.00
3,211.48
247,829
Jan 7, 2026
3,110.00
3,110.00
3,024.00
3,086.00
3,085.50
79,817
Jan 6, 2026
3,092.00
3,092.00
2,964.00
3,044.00
3,043.51
154,266
Jan 5, 2026
2,874.00
3,026.00
2,874.00
3,026.00
3,025.51
327,108
Jan 2, 2026
2,926.00
2,958.00
2,916.00
2,920.00
2,919.53
155,582
Dec 31, 2025
2,986.00
2,986.00
2,930.00
2,930.00
2,929.52
24,139
Dec 30, 2025
2,952.00
3,020.00
2,942.00
2,974.00
2,973.52
37,216
Dec 29, 2025
2,922.00
2,972.00
2,902.00
2,932.00
2,931.52
72,017
Dec 24, 2025
2,902.00
2,938.00
2,902.00
2,912.00
2,911.53
35,391
Dec 23, 2025
2,972.00
2,980.00
2,898.78
2,922.00
2,921.53
145,345
Dec 22, 2025
2,980.00
2,992.00
2,944.00
2,950.00
2,949.52
65,509
Dec 19, 2025
2,936.00
2,987.54
2,936.00
2,978.00
2,977.52
194,795
Dec 18, 2025
2,960.00
2,996.00
2,960.00
2,982.00
2,981.52
94,453
Dec 17, 2025
2,978.00
2,998.00
2,964.00
2,966.00
2,965.52
64,817
Dec 16, 2025
3,012.00
3,014.59
2,952.00
2,966.00
2,965.52
123,272
Dec 15, 2025
2,920.00
3,014.00
2,920.00
3,012.00
3,011.51
93,895
Dec 12, 2025
3,030.00
3,048.00
2,982.00
2,984.00
2,983.52
141,883
Dec 11, 2025
2,994.00
3,030.00
2,952.00
3,026.00
3,025.51
109,137
Dec 10, 2025
3,018.00
3,046.00
2,996.00
2,998.00
2,997.51
420,575
Dec 9, 2025
3,066.00
3,076.00
3,018.00
3,018.00
3,017.51
141,009
Dec 8, 2025
3,040.00
3,078.00
2,978.00
3,064.00
3,063.50
208,132
Dec 5, 2025
3,076.00
3,076.00
3,018.00
3,034.00
3,033.51
311,283
Dec 4, 2025
3,038.00
3,098.00
3,020.44
3,056.00
3,055.50
148,244
Dec 3, 2025
3,008.00
3,024.00
2,954.31
3,016.00
3,015.51
169,442
Dec 2, 2025
3,008.00
3,008.00
2,934.00
2,964.00
2,963.52
66,384
Dec 1, 2025
3,020.00
3,020.00
2,924.00
2,966.00
2,965.52
240,125
Nov 28, 2025
2,958.00
2,974.00
2,898.00
2,970.00
2,969.52
125,400
Nov 27, 2025
2,988.00
2,988.00
2,916.00
2,964.00
2,963.52
70,365
Nov 26, 2025
2,868.00
2,966.16
2,868.00
2,934.00
2,933.52
184,461
Nov 25, 2025
2,930.00
2,940.00
2,896.00
2,938.00
2,937.52
143,061
Nov 24, 2025
2,872.00
2,930.00
2,872.00
2,930.00
2,929.52
279,557
Nov 21, 2025
2,850.00
2,872.00
2,806.00
2,872.00
2,871.53
133,291
Nov 20, 2025
2,832.00
2,876.00
2,820.00
2,858.00
2,857.54
137,078
Nov 19, 2025
2,822.00
2,866.00
2,812.00
2,850.00
2,849.54
128,746
Nov 18, 2025
2,854.00
2,872.00
2,822.00
2,822.00
2,821.54
89,095
Nov 17, 2025
2,872.00
2,903.88
2,864.00
2,902.00
2,901.53
134,438
Nov 14, 2025
2,786.00
2,904.00
2,786.00
2,892.00
2,891.53
487,390
Nov 13, 2025
2,844.00
2,860.00
2,824.42
2,826.00
2,825.54
68,854
Nov 12, 2025
2,824.00
2,850.00
2,812.00
2,834.00
2,833.54
96,384
Nov 11, 2025
2,768.00
2,828.00
2,768.00
2,828.00
2,827.54
379,117
Nov 10, 2025
2,818.00
2,820.00
2,786.00
2,794.00
2,793.55
88,059
Nov 7, 2025
2,832.00
2,856.00
2,790.00
2,794.00
2,793.55
152,835
Nov 6, 2025
2,890.00
2,910.00
2,820.00
2,830.00
2,829.54
161,677
Nov 5, 2025
2,852.00
2,900.00
2,836.00
2,900.00
2,899.53
192,031
Nov 4, 2025
2,842.00
2,866.00
2,832.00
2,852.00
2,851.54
72,486
Nov 3, 2025
2,894.00
2,894.00
2,848.90
2,864.00
2,863.53
118,217
Oct 31, 2025
2,864.00
2,876.00
2,814.00
2,866.00
2,865.53
184,718
Oct 30, 2025
2,816.00
2,878.00
2,760.00
2,872.00
2,871.53
279,105
