Santiago - Delayed Quote
CLP
Empresas Copec S.A. (COPEC.SN)
6,420.00
-110.00
(-1.68%)
At close: October 30 at 4:04:36 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
6,560.00
6,560.00
6,560.00
6,560.00
6,560.00
-
Oct 29, 2026
6,560.00
6,560.00
6,560.00
6,560.00
6,560.00
-
Oct 28, 2026
6,560.00
6,560.00
6,560.00
6,560.00
6,560.00
-
Oct 27, 2026
6,505.00
6,677.90
6,505.00
6,560.00
6,560.00
996,429
Oct 26, 2026
6,430.10
6,600.00
6,430.10
6,505.00
6,505.00
962,553
Oct 23, 2026
6,529.60
6,529.60
6,430.00
6,523.30
6,523.30
664,461
Oct 22, 2026
6,698.00
6,698.00
6,698.00
6,698.00
6,698.00
-
Oct 21, 2026
6,481.50
6,698.00
6,481.50
6,698.00
6,698.00
498,488
Oct 20, 2026
6,598.00
6,720.00
6,550.00
6,598.00
6,598.00
639,391
Oct 19, 2026
6,634.10
6,819.70
6,634.10
6,740.00
6,740.00
695,057
Oct 16, 2026
6,670.20
6,800.00
6,670.20
6,748.00
6,748.00
588,336
Oct 15, 2026
6,739.00
6,739.00
6,574.70
6,739.00
6,739.00
796,346
Oct 14, 2026
6,488.30
6,690.00
6,488.30
6,675.00
6,675.00
1,165,802
Oct 13, 2026
6,550.00
6,884.40
6,550.00
6,561.00
6,561.00
1,257,072
Oct 9, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Oct 8, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Oct 7, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Oct 6, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Oct 5, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Oct 2, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Oct 1, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Sep 30, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Sep 29, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Sep 28, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Sep 25, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Sep 24, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Sep 23, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Sep 22, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Sep 21, 2026
6,430.00
6,430.00
6,430.00
6,430.00
6,430.00
-
Sep 17, 2026
6,430.00
6,968.00
6,430.00
6,430.00
6,430.00
-
Sep 16, 2026
6,520.00
6,615.50
6,502.00
6,520.00
6,520.00
1,128,730
Sep 15, 2026
6,530.10
6,692.10
6,502.10
6,530.10
6,530.10
1,390,550
Sep 14, 2026
6,600.00
6,655.90
6,560.20
6,600.00
6,600.00
875,755
Sep 11, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Sep 10, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Sep 9, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Sep 8, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Sep 7, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Sep 4, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Sep 3, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Sep 2, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Sep 1, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 31, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 28, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 27, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 26, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 25, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 24, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 21, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 20, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 19, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 18, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 17, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 14, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 13, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 12, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 11, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 10, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 7, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 6, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 5, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 4, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Aug 3, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Jul 31, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Jul 30, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Jul 29, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Jul 28, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Jul 27, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Jul 24, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Jul 23, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Jul 22, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Jul 21, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Jul 20, 2026
6,249.60
6,249.60
6,249.60
6,249.60
6,249.60
-
Jul 17, 2026
6,136.90
6,249.60
6,089.00
6,249.60
6,249.60
1,212,695
Jul 15, 2026
6,209.00
6,260.00
6,105.00
6,126.00
6,126.00
518,809
Jul 14, 2026
6,060.00
6,210.00
6,014.50
6,210.00
6,210.00
853,368
Jul 13, 2026
6,139.00
6,116.20
6,037.10
6,057.30
6,057.30
288,942
Jul 10, 2026
6,086.00
6,139.00
5,924.10
6,139.00
6,139.00
593,229
Jul 9, 2026
6,029.90
6,075.00
6,001.00
6,020.00
6,020.00
402,548
Jul 8, 2026
6,051.00
6,094.00
5,969.90
6,030.00
6,030.00
747,077
Jul 7, 2026
5,900.00
6,050.00
5,880.20
6,050.00
6,050.00
1,125,289
Jul 6, 2026
5,805.10
5,886.00
5,805.10
5,880.00
5,880.00
830,856
Jul 3, 2026
5,877.90
5,896.90
5,800.00
5,811.10
5,811.10
414,040
Jul 2, 2026
5,837.00
5,852.00
5,790.00
5,834.70
5,834.70
4,497,246
Jul 1, 2026
5,755.00
5,911.80
5,730.10
5,799.90
5,799.90
561,785
Jun 30, 2026
5,800.00
5,800.00
5,702.10
5,751.00
5,751.00
750,736
Jun 26, 2026
5,805.00
5,850.00
5,750.00
5,765.00
5,765.00
852,456
Jun 25, 2026
5,832.10
5,889.60
5,795.00
5,802.00
5,802.00
824,780
Jun 24, 2026
5,967.00
5,972.00
5,830.00
5,830.00
5,830.00
475,447
Jun 23, 2026
5,970.00
6,039.20
5,880.00
5,967.00
5,967.00
663,219
Jun 22, 2026
5,881.00
5,999.00
5,829.00
5,980.00
5,980.00
563,807
Jun 19, 2026
5,880.00
5,944.80
5,860.00
5,860.00
5,860.00
1,007,135
Jun 18, 2026
5,990.00
6,128.00
5,855.00
5,861.00
5,861.00
1,689,369
Jun 17, 2026
6,027.00
6,060.00
5,985.00
5,990.00
5,990.00
1,060,761
Jun 16, 2026
6,011.00
6,080.00
6,000.00
6,027.90
6,027.90
603,395
Jun 15, 2026
6,201.00
6,250.00
6,000.00
6,000.00
6,000.00
772,590
Jun 12, 2026
6,159.00
6,219.80
6,105.00
6,120.00
6,120.00
1,570,854
Jun 11, 2026
6,187.50
6,244.00
6,130.00
6,159.00
6,159.00
961,662
Jun 10, 2026
6,100.00
6,249.00
6,078.20
6,187.50
6,187.50
1,066,343
Jun 9, 2026
6,120.00
6,179.90
6,000.00
6,119.50
6,119.50
1,066,108
Jun 8, 2026
6,200.00
6,130.00
5,980.00
5,980.00
5,980.00
567,501
Jun 5, 2026
6,199.90
6,200.00
6,050.00
6,105.00
6,105.00
764,339
Jun 4, 2026
6,113.00
6,276.10
6,075.40
6,115.00
6,115.00
1,073,109
Jun 3, 2026
6,195.00
6,195.00
6,020.10
6,100.00
6,100.00
477,111
Jun 2, 2026
6,340.10
6,449.90
6,160.10
6,184.40
6,184.40
599,086
Jun 1, 2026
6,399.00
6,425.40
6,237.00
6,340.00
6,340.00
716,152
May 29, 2026
6,446.00
6,655.40
6,323.40
6,323.40
6,323.40
1,969,682
May 28, 2026
6,510.00
6,620.00
6,481.00
6,560.00
6,560.00
875,188
May 27, 2026
6,390.00
6,620.00
6,367.00
6,445.00
6,445.00
1,088,018
May 26, 2026
6,420.10
6,488.80
6,347.60
6,390.00
6,390.00
885,682
May 25, 2026
6,400.00
6,460.70
6,350.10
6,420.00
6,420.00
239,663
May 22, 2026
6,425.00
6,489.80
6,319.10
6,399.50
6,399.50
330,791
May 20, 2026
6,386.00
6,530.80
6,386.00
6,425.00
6,425.00
598,671
May 19, 2026
6,450.00
6,566.80
6,380.00
6,400.00
6,400.00
338,038
May 18, 2026
6,277.50
6,450.90
6,270.90
6,450.00
6,450.00
2,084,309
May 15, 2026
6,150.00
6,150.00
6,051.00
6,145.00
6,145.00
322,034
May 14, 2026
6,100.00
6,179.70
6,070.00
6,150.00
6,150.00
471,675
May 13, 2026
6,170.00
6,229.90
6,100.00
6,143.50
6,143.50
759,545
May 12, 2026
6,190.10
6,248.00
6,147.00
6,180.00
6,180.00
683,862
May 11, 2026
6,300.00
6,270.00
6,121.00
6,190.00
6,190.00
447,890
May 8, 2026
112.29532
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
6,200.00
6,327.30
6,200.00
6,210.00
6,210.00
458,313
May 7, 2026
6,259.70
6,270.00
6,180.00
6,200.00
6,087.71
493,554
May 6, 2026
6,218.00
6,296.00
6,185.00
6,210.00
6,097.52
845,599
May 5, 2026
6,161.00
6,341.30
6,120.00
6,120.00
6,009.15
258,083
May 4, 2026
6,387.90
6,387.90
6,152.40
6,218.50
6,105.87
322,351
Apr 30, 2026
6,402.00
6,489.60
6,303.00
6,303.00
6,188.84
623,988
Apr 29, 2026
6,660.00
6,674.00
6,400.00
6,400.00
6,284.08
399,525
Apr 28, 2026
6,719.00
6,700.00
6,515.00
6,515.00
6,397.00
324,037
Apr 27, 2026
6,747.90
6,747.90
6,522.10
6,600.00
6,480.46
107,741
Apr 24, 2026
6,740.00
6,799.10
6,638.40
6,665.00
6,544.28
248,596
Apr 23, 2026
6,715.00
6,715.00
6,525.00
6,650.00
6,529.55
229,922
Apr 22, 2026
6,816.90
6,738.90
6,600.10
6,655.00
6,534.46
249,215
Apr 21, 2026
6,848.00
6,848.00
6,675.00
6,675.00
6,554.10
274,008
Apr 20, 2026
6,786.80
6,800.60
6,680.00
6,720.00
6,598.29
405,946
Apr 17, 2026
6,819.00
6,900.00
6,740.00
6,786.80
6,663.88
350,965
Apr 16, 2026
6,937.90
6,845.00
6,705.00
6,817.00
6,693.53
368,803
Apr 15, 2026
6,880.00
6,880.00
6,698.90
6,730.00
6,608.11
318,599
Apr 14, 2026
6,864.00
6,950.10
6,775.00
6,815.00
6,691.57
646,756
Apr 13, 2026
6,650.00
6,849.00
6,540.00
6,849.00
6,724.95
694,902
Apr 10, 2026
6,562.50
6,739.90
6,560.00
6,650.00
6,529.55
708,059
Apr 9, 2026
6,510.00
6,582.10
6,458.70
6,502.00
6,384.23
489,981
Apr 8, 2026
6,460.40
6,624.80
6,455.10
6,508.90
6,391.01
1,010,567
Apr 7, 2026
6,685.00
6,685.00
6,288.10
6,350.00
6,234.99
870,202
Apr 6, 2026
6,519.00
6,612.70
6,459.30
6,509.10
6,391.21
178,258
Apr 2, 2026
6,508.00
6,527.90
6,362.00
6,527.90
6,409.67
480,287
Apr 1, 2026
6,450.00
6,539.90
6,410.00
6,508.00
6,390.13
554,780
Mar 31, 2026
6,480.00
6,531.20
6,350.00
6,400.00
6,284.08
985,563
Mar 30, 2026
6,350.00
6,450.00
6,301.10
6,450.00
6,333.18
1,121,683
Mar 27, 2026
6,293.00
6,399.90
6,300.10
6,330.00
6,215.35
335,188
Mar 26, 2026
6,430.00
6,440.00
6,260.00
6,290.00
6,176.07
594,281
Mar 25, 2026
6,300.00
6,367.00
6,170.10
6,251.00
6,137.78
609,266
Mar 24, 2026
6,100.00
6,289.80
6,050.00
6,150.00
6,038.61
1,253,673
Mar 23, 2026
6,311.00
6,440.00
6,094.80
6,094.80
5,984.41
1,154,025
Mar 20, 2026
6,590.00
6,602.60
6,301.00
6,301.00
6,186.88
2,054,355
Mar 19, 2026
6,500.00
6,590.00
6,371.60
6,590.00
6,470.64
766,939
Mar 18, 2026
6,563.50
6,521.50
6,400.00
6,499.00
6,381.29
6,164
Mar 17, 2026
6,450.00
6,535.00
6,406.00
6,499.00
6,381.29
675,079
Mar 16, 2026
6,451.10
6,498.10
6,405.10
6,450.00
6,333.18
254,640
Mar 13, 2026
6,415.00
6,500.00
6,302.20
6,449.00
6,332.19
892,922
Mar 12, 2026
6,699.90
6,699.90
6,401.00
6,401.00
6,285.06
1,185,746
Mar 11, 2026
6,799.90
6,800.00
6,651.00
6,651.00
6,530.54
667,096
Mar 10, 2026
6,799.00
6,850.00
6,711.00
6,711.00
6,589.45
730,163
Mar 9, 2026
6,650.00
6,940.80
6,545.20
6,908.40
6,783.27
8,966
Mar 6, 2026
6,630.00
6,932.60
6,572.50
6,650.00
6,529.55
593,375
Mar 5, 2026
6,720.00
6,800.00
6,623.00
6,630.00
6,509.92
802,919
Mar 4, 2026
6,855.70
6,891.30
6,650.10
6,715.00
6,593.38
687,681
Mar 3, 2026
6,900.00
6,855.80
6,534.40
6,760.00
6,637.56
790,031
Mar 2, 2026
7,200.00
7,202.40
6,911.10
6,925.10
6,799.67
749,640
Feb 27, 2026
7,189.00
7,248.00
7,100.00
7,202.40
7,071.95
1,494,544
Feb 26, 2026
7,202.60
7,308.30
7,158.60
7,190.00
7,059.77
344,810
Feb 25, 2026
7,270.00
7,350.00
7,203.00
7,280.00
7,148.14
1,307,848
Feb 24, 2026
7,200.00
7,395.50
7,221.00
7,270.00
7,138.32
461,309
Feb 23, 2026
7,250.00
7,280.00
7,090.00
7,280.00
7,148.14
731,509
Feb 20, 2026
7,272.00
7,379.90
7,245.00
7,250.00
7,118.69
352,277
Feb 19, 2026
7,400.00
7,398.70
7,150.00
7,260.00
7,128.51
901,342
Feb 18, 2026
7,360.00
7,422.00
7,184.50
7,400.00
7,265.97
372,723
Feb 17, 2026
7,400.40
7,400.00
7,300.00
7,345.00
7,211.97
293,375
Feb 16, 2026
7,130.00
7,420.00
7,331.90
7,370.00
7,236.51
178,791
Feb 13, 2026
7,299.10
7,350.00
7,162.40
7,350.00
7,216.88
510,723
Feb 12, 2026
7,227.90
7,362.90
7,200.00
7,270.00
7,138.32
1,284,357
Feb 11, 2026
7,080.00
7,280.90
7,067.60
7,227.90
7,096.99
1,575,050
Feb 10, 2026
7,200.00
7,234.60
7,050.10
7,065.00
6,937.04
531,295
Feb 9, 2026
7,200.00
7,386.70
7,200.00
7,200.00
7,069.59
937,886
Feb 6, 2026
7,150.00
7,290.10
7,100.00
7,170.00
7,040.14
509,398
Feb 5, 2026
7,200.00
7,425.20
7,112.20
7,150.00
7,020.50
643,371
Feb 4, 2026
7,310.20
7,357.00
7,134.80
7,220.00
7,089.23
506,772
Feb 3, 2026
7,345.00
7,536.90
7,310.00
7,310.00
7,177.60
981,490
Feb 2, 2026
7,450.00
7,480.00
7,282.20
7,340.00
7,207.06
1,028,153
Jan 30, 2026
7,408.20
7,600.00
7,377.80
7,450.00
7,315.06
869,998
Jan 29, 2026
7,640.00
7,650.10
7,410.00
7,425.00
7,290.52
735,261
Jan 28, 2026
7,699.90
7,710.00
7,550.00
7,640.00
7,501.62
670,004
Jan 27, 2026
7,770.00
7,808.10
7,640.20
7,689.00
7,549.74
554,599
Jan 26, 2026
7,800.00
7,869.90
7,764.80
7,765.00
7,624.36
556,386
Jan 23, 2026
7,799.00
7,949.00
7,733.00
7,800.00
7,658.73
857,925
Jan 22, 2026
7,700.00
7,799.00
7,650.10
7,799.00
7,657.74
852,357
Jan 21, 2026
7,740.00
7,790.00
7,651.40
7,699.90
7,560.44
796,638
Jan 20, 2026
7,799.90
7,780.40
7,655.70
7,799.90
7,658.63
16
Jan 19, 2026
7,648.00
7,825.80
7,648.00
7,801.10
7,659.81
215,099
Jan 16, 2026
7,600.00
7,700.00
7,546.10
7,700.00
7,560.54
431,162
Jan 15, 2026
7,620.00
7,731.00
7,526.00
7,731.00
7,590.98
2,510
Jan 14, 2026
7,602.00
7,834.50
7,580.00
7,634.80
7,496.52
57,030
Jan 13, 2026
7,434.00
7,640.00
7,406.80
7,627.10
7,488.96
30,302
Jan 12, 2026
7,330.00
7,443.40
7,330.00
7,435.00
7,300.34
445,228
Jan 9, 2026
7,300.10
7,330.00
7,194.20
7,330.00
7,197.24
409,593
Jan 8, 2026
7,348.00
7,325.00
7,219.20
7,299.00
7,166.80
451,899
Jan 7, 2026
7,406.00
7,406.00
7,200.00
7,348.00
7,214.91
505,187
Jan 6, 2026
7,200.00
7,414.30
7,190.00
7,380.60
7,246.92
40,182
Jan 5, 2026
7,090.00
7,244.00
7,070.00
7,200.00
7,069.59
1,986,169
Jan 2, 2026
7,100.00
7,100.00
6,901.20
7,070.00
6,941.95
472,243
Dec 30, 2025
7,000.00
7,135.00
7,020.10
7,060.00
6,932.13
1,185,679
Dec 29, 2025
7,040.00
7,099.90
6,909.20
7,070.00
6,941.95
540,616
Dec 26, 2025
6,995.00
6,995.00
6,880.00
6,965.00
6,838.85
522,235
Dec 24, 2025
6,886.00
6,900.00
6,835.00
6,880.00
6,755.39
100,227
Dec 23, 2025
6,859.00
6,900.00
6,831.00
6,886.00
6,761.28
1,100,938
Dec 22, 2025
6,778.00
6,883.90
6,800.10
6,860.00
6,735.75
730,802
Dec 19, 2025
6,719.90
6,813.70
6,721.10
6,778.00
6,655.24
2,635,315
Dec 18, 2025
6,701.00
6,763.40
6,684.10
6,719.90
6,598.19
537,815
Dec 17, 2025
6,805.00
6,880.00
6,657.30
6,740.00
6,617.92
1,007,948
Dec 16, 2025
6,900.00
6,903.00
6,803.70
6,810.00
6,686.66
379,131
Dec 15, 2025
72.51601
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
7,105.00
7,180.00
6,870.00
6,900.00
6,775.03
683,930
Dec 12, 2025
6,851.00
7,090.00
6,810.00
7,079.90
6,951.60
1,270,791
Dec 11, 2025
6,727.00
6,871.40
6,728.00
6,851.00
6,726.84
379,537
Dec 10, 2025
6,818.00
6,820.10
6,720.00
6,727.00
6,605.09
707,181
Dec 9, 2025
6,840.00
6,840.00
6,719.90
6,750.00
6,627.67
584,823
Dec 5, 2025
6,861.00
6,908.00
6,746.90
6,770.00
6,647.31
620,415
Dec 4, 2025
6,817.00
6,906.00
6,815.90
6,860.00
6,735.68
908,879
Dec 3, 2025
6,716.00
6,820.00
6,600.10
6,815.00
6,691.50
1,713,090
Dec 2, 2025
6,635.00
6,715.90
6,621.00
6,625.00
6,504.94
1,639,671
Dec 1, 2025
6,597.00
6,673.90
6,597.10
6,634.00
6,513.78
987,499
Nov 28, 2025
6,610.00
6,656.00
6,594.10
6,646.00
6,525.56
473,003
Nov 27, 2025
6,660.00
6,660.00
6,561.00
6,610.00
6,490.21
355,414
Nov 26, 2025
6,665.00
6,665.00
6,580.00
6,590.00
6,470.57
614,295
Nov 25, 2025
6,600.00
6,680.00
6,562.00
6,650.00
6,529.49
571,467
Nov 24, 2025
6,650.00
6,698.00
6,562.00
6,600.00
6,480.39
1,255,208
Nov 21, 2025
6,580.00
6,646.00
6,546.20
6,620.00
6,500.03
806,823
Nov 20, 2025
6,585.00
6,670.00
6,572.20
6,600.00
6,480.39
507,329
Nov 19, 2025
6,710.00
6,731.10
6,572.00
6,585.00
6,465.67
688,792
Nov 18, 2025
6,760.00
6,695.00
6,600.00
6,690.00
6,568.76
1,033,455
Nov 17, 2025
6,730.00
6,839.80
6,719.00
6,760.00
6,637.49
298,805
Nov 14, 2025
6,830.00
6,802.50
6,685.00
6,701.00
6,579.56
559,097
Nov 13, 2025
6,950.00
6,950.00
6,815.00
6,840.00
6,716.04
607,113
Nov 12, 2025
6,810.00
6,940.00
6,828.00
6,900.00
6,774.96
1,621,413
Nov 11, 2025
6,919.50
6,919.50
6,801.00
6,830.00
6,706.23
772,225
Nov 10, 2025
6,980.00
7,015.00
6,864.80
6,870.00
6,745.50
441,105
Nov 7, 2025
6,800.00
6,990.80
6,722.00
6,980.00
6,853.51
694,140
Nov 6, 2025
6,796.50
6,850.00
6,700.00
6,830.00
6,706.23
398,488
Nov 5, 2025
6,694.50
6,778.00
6,627.10
6,775.00
6,652.22
514,232
Nov 4, 2025
6,758.00
6,758.00
6,627.50
6,694.00
6,572.69
554,237
Nov 3, 2025
6,741.00
6,932.00
6,707.00
6,781.50
6,658.60
1,046,633
Oct 30, 2025
6,765.50
6,870.00
6,700.00
6,739.00
6,616.87
337,088
