Istanbul - Delayed Quote
TRY
Dogan Sirketler Grubu Holding A.S. (DOHOL.IS)
15.85
-0.62
(-3.76%)
At close: October 30 at 6:08:01 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
16.37 | 16.45 | 15.85 | 15.85 | 15.85 | 12,040,913 |
|
Oct 28, 2026
|
16.58 | 16.59 | 16.35 | 16.47 | 16.47 | 3,216,547 |
|
Oct 27, 2026
|
16.61 | 16.84 | 16.49 | 16.62 | 16.62 | 12,134,360 |
|
Oct 26, 2026
|
16.39 | 16.66 | 16.06 | 16.39 | 16.39 | 7,332,221 |
|
Oct 23, 2026
|
16.50 | 16.57 | 15.83 | 16.38 | 16.38 | 12,463,194 |
|
Oct 22, 2026
|
17.07 | 17.24 | 16.56 | 16.57 | 16.57 | 6,395,500 |
|
Oct 21, 2026
|
17.60 | 17.73 | 17.28 | 17.29 | 17.29 | 4,702,280 |
|
Oct 20, 2026
|
17.45 | 17.79 | 17.21 | 17.65 | 17.65 | 8,549,273 |
|
Oct 19, 2026
|
17.49 | 17.56 | 17.22 | 17.30 | 17.30 | 5,403,911 |
|
Oct 16, 2026
|
17.60 | 17.62 | 17.22 | 17.50 | 17.50 | 7,564,263 |
|
Oct 15, 2026
|
18.00 | 18.15 | 17.68 | 17.80 | 17.80 | 9,442,980 |
|
Oct 14, 2026
|
18.42 | 18.44 | 18.08 | 18.08 | 18.08 | 7,127,696 |
|
Oct 13, 2026
|
18.60 | 18.60 | 18.26 | 18.41 | 18.41 | 6,284,723 |
|
Oct 12, 2026
|
18.62 | 18.75 | 18.48 | 18.63 | 18.63 | 3,753,450 |
|
Oct 9, 2026
|
18.40 | 18.85 | 18.40 | 18.66 | 18.66 | 7,661,802 |
|
Oct 8, 2026
|
18.22 | 18.42 | 18.00 | 18.37 | 18.37 | 14,693,558 |
|
Oct 7, 2026
|
18.82 | 18.88 | 18.20 | 18.23 | 18.23 | 17,391,818 |
|
Oct 6, 2026
|
19.27 | 19.37 | 18.75 | 18.76 | 18.76 | 7,949,678 |
|
Oct 5, 2026
|
19.01 | 19.40 | 19.01 | 19.27 | 19.27 | 7,925,065 |
|
Oct 2, 2026
|
18.85 | 19.14 | 18.76 | 18.93 | 18.93 | 6,933,150 |
|
Oct 1, 2026
|
18.45 | 19.12 | 18.45 | 18.85 | 18.85 | 10,909,744 |
|
Sep 30, 2026
|
19.60 | 19.77 | 18.37 | 18.37 | 18.37 | 24,189,736 |
|
Sep 29, 2026
|
19.69 | 19.99 | 19.42 | 19.72 | 19.72 | 14,337,783 |
|
Sep 28, 2026
|
20.04 | 20.06 | 19.53 | 19.69 | 19.69 | 7,415,629 |
|
Sep 25, 2026
|
20.16 | 20.34 | 19.94 | 20.14 | 20.14 | 7,075,595 |
|
Sep 24, 2026
|
20.40 | 20.44 | 19.89 | 20.08 | 20.08 | 9,192,044 |
|
Sep 23, 2026
|
20.26 | 20.84 | 20.20 | 20.24 | 20.24 | 10,337,266 |
|
Sep 22, 2026
|
20.00 | 20.52 | 19.88 | 20.26 | 20.26 | 16,717,375 |
|
Sep 21, 2026
|
20.20 | 20.26 | 19.42 | 19.84 | 19.84 | 15,480,714 |
|
Sep 18, 2026
|
20.78 | 21.14 | 20.02 | 20.20 | 20.20 | 23,206,241 |
|
Sep 17, 2026
|
20.22 | 21.18 | 20.22 | 20.86 | 20.86 | 13,848,017 |
|
Sep 16, 2026
|
21.34 | 21.36 | 19.94 | 20.52 | 20.52 | 14,388,082 |
|
Sep 15, 2026
|
21.74 | 21.98 | 21.20 | 21.34 | 21.34 | 10,893,864 |
|
Sep 14, 2026
|
21.88 | 22.08 | 21.66 | 21.74 | 21.74 | 8,438,089 |
|
Sep 11, 2026
|
21.64 | 21.98 | 21.60 | 21.88 | 21.88 | 11,215,895 |
|
Sep 10, 2026
|
21.60 | 21.86 | 21.42 | 21.64 | 21.64 | 15,173,856 |
|
Sep 9, 2026
|
21.76 | 22.06 | 21.34 | 21.50 | 21.50 | 50,755,389 |
|
Sep 8, 2026
|
21.96 | 22.04 | 21.22 | 21.76 | 21.76 | 19,678,693 |
|
Sep 7, 2026
|
21.78 | 21.98 | 21.68 | 21.82 | 21.82 | 3,890,339 |
|
Sep 4, 2026
|
21.26 | 21.80 | 21.26 | 21.80 | 21.80 | 3,398,016 |
|
Sep 3, 2026
|
21.50 | 21.80 | 21.36 | 21.42 | 21.42 | 3,137,508 |
|
Sep 2, 2026
|
21.46 | 21.70 | 21.16 | 21.58 | 21.58 | 2,745,317 |
|
Sep 1, 2026
|
22.04 | 22.34 | 21.60 | 21.64 | 21.64 | 6,635,303 |
|
Aug 31, 2026
|
22.60 | 22.62 | 21.86 | 22.12 | 22.12 | 6,706,696 |
|
Aug 28, 2026
|
22.48 | 22.86 | 22.10 | 22.66 | 22.66 | 14,298,210 |
|
Aug 27, 2026
|
22.00 | 22.44 | 21.62 | 22.34 | 22.34 | 18,017,949 |
|
Aug 26, 2026
|
21.10 | 22.12 | 21.08 | 21.86 | 21.86 | 13,871,429 |
|
Aug 25, 2026
|
21.64 | 21.72 | 20.96 | 21.02 | 21.02 | 13,627,383 |
|
Aug 24, 2026
|
21.90 | 21.94 | 21.54 | 21.66 | 21.66 | 8,679,769 |
|
Aug 21, 2026
|
21.34 | 21.90 | 21.30 | 21.60 | 21.60 | 14,430,257 |
|
Aug 20, 2026
|
21.20 | 21.40 | 20.96 | 21.24 | 21.24 | 8,131,214 |
|
Aug 19, 2026
|
20.78 | 21.30 | 20.66 | 21.16 | 21.16 | 12,197,818 |
|
Aug 18, 2026
|
20.74 | 20.94 | 20.48 | 20.82 | 20.82 | 9,512,836 |
|
Aug 17, 2026
|
20.88 | 21.00 | 20.70 | 20.70 | 20.70 | 6,617,213 |
|
Aug 14, 2026
|
21.10 | 21.56 | 20.82 | 20.86 | 20.86 | 12,158,752 |
|
Aug 13, 2026
|
21.56 | 21.76 | 21.00 | 21.12 | 21.12 | 12,026,359 |
|
Aug 12, 2026
|
21.34 | 21.70 | 20.74 | 21.56 | 21.56 | 27,467,964 |
|
Aug 11, 2026
|
21.10 | 21.12 | 20.58 | 20.80 | 20.80 | 7,617,249 |
|
Aug 10, 2026
|
20.62 | 21.32 | 20.62 | 21.10 | 21.10 | 8,118,586 |
|
Aug 7, 2026
|
20.80 | 21.02 | 20.38 | 20.50 | 20.50 | 6,386,360 |
|
Aug 6, 2026
|
21.16 | 21.30 | 20.86 | 20.90 | 20.90 | 2,793,589 |
|
Aug 5, 2026
|
20.62 | 21.40 | 20.50 | 21.08 | 21.08 | 8,727,034 |
|
Aug 4, 2026
|
20.70 | 20.76 | 20.40 | 20.62 | 20.62 | 5,755,230 |
|
Aug 3, 2026
|
20.96 | 21.16 | 20.62 | 20.70 | 20.70 | 5,135,405 |
|
Jul 31, 2026
|
21.26 | 21.74 | 20.72 | 20.92 | 20.92 | 18,467,258 |
|
Jul 30, 2026
|
21.52 | 22.18 | 21.12 | 21.26 | 21.26 | 19,581,544 |
|
Jul 29, 2026
|
21.14 | 21.62 | 21.04 | 21.22 | 21.22 | 11,358,838 |
|
Jul 28, 2026
|
20.98 | 21.36 | 20.96 | 21.20 | 21.20 | 4,829,987 |
|
Jul 27, 2026
|
21.32 | 21.36 | 20.72 | 21.04 | 21.04 | 6,832,233 |
|
Jul 24, 2026
|
21.34 | 21.78 | 20.70 | 21.18 | 21.18 | 13,603,740 |
|
Jul 23, 2026
|
21.34 | 21.44 | 20.76 | 21.40 | 21.40 | 7,201,717 |
|
Jul 22, 2026
|
20.66 | 21.46 | 20.48 | 21.32 | 21.32 | 10,808,614 |
|
Jul 21, 2026
|
21.74 | 21.90 | 20.52 | 20.54 | 20.54 | 18,158,747 |
|
Jul 20, 2026
|
21.30 | 21.70 | 21.08 | 21.68 | 21.68 | 5,837,883 |
|
Jul 17, 2026
|
21.52 | 21.70 | 21.16 | 21.30 | 21.30 | 7,888,509 |
|
Jul 16, 2026
|
21.30 | 21.70 | 21.30 | 21.50 | 21.50 | 4,735,907 |
|
Jul 14, 2026
|
21.06 | 21.64 | 21.06 | 21.36 | 21.36 | 9,585,657 |
|
Jul 13, 2026
|
20.96 | 21.50 | 20.72 | 21.24 | 21.24 | 8,454,653 |
|
Jul 10, 2026
|
20.30 | 21.30 | 20.30 | 21.18 | 21.18 | 13,454,990 |
|
Jul 9, 2026
|
20.40 | 20.44 | 20.06 | 20.40 | 20.40 | 6,824,395 |
|
Jul 8, 2026
|
20.44 | 20.70 | 20.08 | 20.32 | 20.32 | 12,712,689 |
|
Jul 7, 2026
|
20.64 | 20.82 | 20.38 | 20.60 | 20.60 | 9,124,812 |
|
Jul 6, 2026
|
20.62 | 20.96 | 20.52 | 20.66 | 20.66 | 7,255,552 |
|
Jul 3, 2026
|
20.58 | 20.76 | 20.34 | 20.48 | 20.48 | 6,745,348 |
|
Jul 2, 2026
|
20.40 | 20.82 | 20.40 | 20.56 | 20.56 | 6,962,615 |
|
Jul 1, 2026
|
20.40 | 20.68 | 20.18 | 20.38 | 20.38 | 14,504,155 |
|
Jun 30, 2026
|
21.04 | 21.22 | 20.06 | 20.50 | 20.50 | 22,989,324 |
|
Jun 29, 2026
|
21.30 | 21.56 | 20.90 | 21.02 | 21.02 | 11,190,647 |
|
Jun 26, 2026
|
20.84 | 21.22 | 20.84 | 21.14 | 21.14 | 8,343,470 |
|
Jun 25, 2026
|
20.98 | 21.18 | 20.70 | 20.88 | 20.88 | 9,217,238 |
|
Jun 24, 2026
|
20.86 | 21.12 | 20.60 | 20.84 | 20.84 | 11,524,991 |
|
Jun 23, 2026
|
21.20 | 21.24 | 20.66 | 20.88 | 20.88 | 10,633,779 |
|
Jun 22, 2026
|
21.54 | 21.68 | 20.96 | 21.28 | 21.28 | 19,332,358 |
|
Jun 19, 2026
|
22.10 | 22.18 | 21.40 | 21.40 | 21.40 | 24,474,045 |
|
Jun 18, 2026
|
22.16 | 22.68 | 22.10 | 22.40 | 22.40 | 9,069,499 |
|
Jun 17, 2026
|
22.86 | 22.88 | 21.72 | 22.28 | 22.28 | 13,783,550 |
|
Jun 16, 2026
|
23.12 | 23.30 | 22.46 | 22.84 | 22.84 | 8,747,941 |
|
Jun 15, 2026
|
22.50 | 23.36 | 22.22 | 23.20 | 23.20 | 23,532,353 |
|
Jun 12, 2026
|
22.14 | 22.48 | 21.80 | 21.92 | 21.92 | 16,263,310 |
|
Jun 11, 2026
|
21.76 | 22.04 | 21.34 | 22.00 | 22.00 | 9,661,814 |
|
Jun 10, 2026
|
21.56 | 21.94 | 21.28 | 21.80 | 21.80 | 6,505,780 |
|
Jun 9, 2026
|
22.00 | 22.28 | 21.32 | 21.54 | 21.54 | 12,808,254 |
|
Jun 8, 2026
|
21.22 | 22.16 | 21.08 | 21.96 | 21.96 | 12,131,942 |
|
Jun 5, 2026
|
22.72 | 22.88 | 21.48 | 21.58 | 21.58 | 12,410,338 |
|
Jun 4, 2026
|
22.84 | 23.16 | 22.30 | 22.86 | 22.86 | 9,004,272 |
|
Jun 3, 2026
|
23.54 | 23.56 | 22.52 | 22.66 | 22.66 | 9,229,750 |
|
Jun 2, 2026
|
22.56 | 23.60 | 22.56 | 23.58 | 23.58 | 6,812,161 |
|
Jun 1, 2026
|
23.52 | 23.52 | 22.42 | 22.50 | 22.50 | 9,222,585 |
|
May 26, 2026
|
22.90 | 23.52 | 22.60 | 23.52 | 23.52 | 2,967,461 |
|
May 25, 2026
|
23.54 | 23.72 | 22.70 | 22.90 | 22.90 | 6,968,102 |
|
May 22, 2026
|
21.00 | 23.62 | 21.00 | 23.54 | 23.54 | 14,848,178 |
|
May 21, 2026
|
23.38 | 23.72 | 21.54 | 21.54 | 21.54 | 5,112,370 |
|
May 20, 2026
|
22.46 | 23.52 | 22.46 | 23.44 | 23.44 | 10,564,951 |
|
May 18, 2026
|
22.92 | 23.10 | 22.56 | 22.60 | 22.60 | 6,737,198 |
|
May 15, 2026
|
23.24 | 23.30 | 22.84 | 23.18 | 23.18 | 8,073,897 |
|
May 14, 2026
|
24.46 | 24.60 | 23.24 | 23.40 | 23.40 | 17,525,015 |
|
May 13, 2026
|
24.32 | 25.24 | 24.32 | 24.52 | 24.52 | 15,881,373 |
|
May 12, 2026
|
24.48 | 24.84 | 24.22 | 24.26 | 24.26 | 5,272,457 |
|
May 11, 2026
|
24.48 | 25.12 | 24.12 | 24.50 | 24.50 | 11,143,690 |
|
May 8, 2026
|
24.36 | 24.88 | 24.32 | 24.50 | 24.50 | 8,775,545 |
|
May 7, 2026
|
24.64 | 24.94 | 24.40 | 24.48 | 24.48 | 14,322,334 |
|
May 6, 2026
|
23.66 | 24.76 | 23.18 | 24.64 | 24.64 | 22,289,310 |
|
May 5, 2026
|
23.42 | 23.54 | 23.12 | 23.52 | 23.52 | 7,194,596 |
|
May 4, 2026
|
22.92 | 23.46 | 22.80 | 23.42 | 23.42 | 8,972,564 |
|
Apr 30, 2026
|
22.34 | 23.16 | 21.74 | 22.74 | 22.74 | 20,278,125 |
|
Apr 29, 2026
|
22.68 | 23.00 | 22.34 | 22.56 | 22.56 | 8,706,364 |
|
Apr 28, 2026
|
22.84 | 23.48 | 22.20 | 22.80 | 22.80 | 17,555,415 |
|
Apr 27, 2026
|
21.58 | 22.96 | 21.52 | 22.84 | 22.84 | 18,589,571 |
|
Apr 24, 2026
|
21.22 | 21.54 | 20.98 | 21.48 | 21.48 | 12,146,117 |
|
Apr 22, 2026
|
21.48 | 21.60 | 20.98 | 21.14 | 21.14 | 9,562,604 |
|
Apr 21, 2026
|
21.40 | 21.64 | 20.78 | 21.28 | 21.28 | 18,050,113 |
|
Apr 20, 2026
|
21.00 | 21.22 | 20.94 | 21.00 | 21.00 | 6,941,396 |
|
Apr 17, 2026
|
21.62 | 21.70 | 20.76 | 21.44 | 21.44 | 27,465,255 |
|
Apr 16, 2026
|
21.80 | 21.98 | 21.46 | 21.66 | 21.66 | 6,205,592 |
|
Apr 15, 2026
|
21.94 | 21.96 | 21.58 | 21.70 | 21.70 | 3,895,262 |
|
Apr 14, 2026
|
21.78 | 22.02 | 21.54 | 21.80 | 21.80 | 9,119,150 |
|
Apr 13, 2026
|
20.72 | 21.48 | 20.60 | 21.48 | 21.48 | 12,531,030 |
|
Apr 10, 2026
|
20.74 | 21.26 | 20.72 | 21.08 | 21.08 | 12,361,969 |
|
Apr 9, 2026
|
20.34 | 20.78 | 20.22 | 20.78 | 20.78 | 9,398,241 |
|
Apr 8, 2026
|
20.24 | 21.00 | 20.10 | 20.38 | 20.38 | 24,208,619 |
|
Apr 7, 2026
|
19.67 | 19.69 | 19.01 | 19.55 | 19.55 | 16,738,188 |
|
Apr 6, 2026
|
19.55 | 19.78 | 19.55 | 19.71 | 19.71 | 7,729,098 |
|
Apr 3, 2026
|
19.85 | 19.93 | 19.43 | 19.46 | 19.46 | 9,658,577 |
|
Apr 2, 2026
|
21.42 | 21.44 | 19.79 | 19.80 | 19.80 | 70,799,480 |
|
Apr 1, 2026
|
20.38 | 20.84 | 20.18 | 20.60 | 20.60 | 32,132,385 |
|
Mar 31, 2026
|
20.42 | 20.78 | 19.92 | 19.97 | 19.97 | 14,929,162 |
|
Mar 30, 2026
|
21.00 | 21.36 | 20.32 | 20.38 | 20.38 | 10,880,219 |
|
Mar 27, 2026
|
20.74 | 21.18 | 20.66 | 21.18 | 21.18 | 10,176,073 |
|
Mar 26, 2026
|
21.00 | 21.22 | 20.64 | 20.66 | 20.66 | 4,301,055 |
|
Mar 25, 2026
|
21.00 | 21.26 | 20.86 | 21.14 | 21.14 | 3,996,115 |
|
Mar 24, 2026
|
20.60 | 20.88 | 20.42 | 20.80 | 20.80 | 4,758,506 |
|
Mar 23, 2026
|
20.18 | 21.00 | 19.75 | 20.84 | 20.84 | 10,803,831 |
|
Mar 19, 2026
|
20.94 | 21.06 | 20.76 | 20.90 | 20.90 | 2,008,162 |
|
Mar 18, 2026
|
21.08 | 21.52 | 20.80 | 21.06 | 21.06 | 5,731,358 |
|
Mar 17, 2026
|
21.08 | 21.22 | 20.86 | 21.06 | 21.06 | 4,446,110 |
|
Mar 16, 2026
|
21.22 | 21.32 | 20.78 | 21.00 | 21.00 | 7,491,626 |
|
Mar 13, 2026
|
21.02 | 21.62 | 20.80 | 21.26 | 21.26 | 22,577,812 |
|
Mar 12, 2026
|
21.38 | 21.74 | 21.12 | 21.28 | 21.28 | 6,416,798 |
|
Mar 11, 2026
|
21.36 | 21.70 | 21.30 | 21.46 | 21.46 | 8,401,361 |
|
Mar 10, 2026
|
20.52 | 21.60 | 20.32 | 21.54 | 21.54 | 13,929,233 |
|
Mar 9, 2026
|
19.40 | 20.18 | 19.01 | 20.04 | 20.04 | 9,015,307 |
|
Mar 6, 2026
|
20.20 | 20.46 | 19.54 | 19.88 | 19.88 | 7,448,522 |
|
Mar 5, 2026
|
19.99 | 20.20 | 19.90 | 20.18 | 20.18 | 5,813,188 |
|
Mar 4, 2026
|
19.92 | 20.52 | 19.49 | 19.88 | 19.88 | 22,741,427 |
|
Mar 3, 2026
|
19.76 | 20.08 | 19.36 | 19.42 | 19.42 | 7,950,355 |
|
Mar 2, 2026
|
19.20 | 20.02 | 18.87 | 19.78 | 19.78 | 22,744,907 |
|
Feb 27, 2026
|
21.30 | 21.32 | 20.00 | 20.12 | 20.12 | 22,354,762 |
|
Feb 26, 2026
|
21.04 | 21.18 | 20.44 | 21.18 | 21.18 | 17,618,740 |
|
Feb 25, 2026
|
21.20 | 21.28 | 20.84 | 21.20 | 21.20 | 13,738,632 |
|
Feb 24, 2026
|
21.06 | 21.20 | 20.52 | 21.20 | 21.20 | 11,530,666 |
|
Feb 23, 2026
|
20.60 | 21.16 | 20.54 | 21.10 | 21.10 | 11,602,852 |
|
Feb 20, 2026
|
20.30 | 20.60 | 20.14 | 20.40 | 20.40 | 9,759,456 |
|
Feb 19, 2026
|
21.68 | 21.68 | 20.06 | 20.30 | 20.30 | 16,409,064 |
|
Feb 18, 2026
|
21.72 | 22.12 | 21.34 | 21.44 | 21.44 | 17,479,941 |
|
Feb 17, 2026
|
22.20 | 22.24 | 21.76 | 21.76 | 21.76 | 9,560,797 |
|
Feb 16, 2026
|
21.86 | 22.42 | 21.70 | 22.24 | 22.24 | 15,732,090 |
|
Feb 13, 2026
|
22.06 | 22.22 | 21.60 | 21.70 | 21.70 | 13,735,316 |
|
Feb 12, 2026
|
21.56 | 22.20 | 21.38 | 22.06 | 22.06 | 30,624,915 |
|
Feb 11, 2026
|
20.80 | 21.32 | 20.66 | 21.30 | 21.30 | 13,636,317 |
|
Feb 10, 2026
|
21.00 | 21.06 | 20.68 | 20.86 | 20.86 | 6,292,887 |
|
Feb 9, 2026
|
21.02 | 21.26 | 20.84 | 21.00 | 21.00 | 7,901,560 |
|
Feb 6, 2026
|
20.50 | 20.76 | 20.16 | 20.76 | 20.76 | 8,728,279 |
|
Feb 5, 2026
|
21.40 | 21.58 | 20.54 | 20.54 | 20.54 | 13,243,828 |
|
Feb 4, 2026
|
21.72 | 21.84 | 21.42 | 21.42 | 21.42 | 10,315,162 |
|
Feb 3, 2026
|
21.42 | 21.76 | 21.34 | 21.72 | 21.72 | 11,421,535 |
|
Feb 2, 2026
|
21.28 | 21.60 | 20.82 | 21.50 | 21.50 | 8,356,054 |
|
Jan 30, 2026
|
21.56 | 21.76 | 21.24 | 21.72 | 21.72 | 13,526,366 |
|
Jan 29, 2026
|
21.90 | 22.00 | 21.60 | 21.70 | 21.70 | 15,582,011 |
|
Jan 28, 2026
|
21.18 | 21.74 | 21.18 | 21.42 | 21.42 | 15,383,147 |
|
Jan 27, 2026
|
20.78 | 21.32 | 20.72 | 21.18 | 21.18 | 14,006,776 |
|
Jan 26, 2026
|
20.30 | 20.96 | 20.08 | 20.84 | 20.84 | 16,539,820 |
|
Jan 23, 2026
|
20.20 | 20.60 | 20.06 | 20.58 | 20.58 | 12,871,620 |
|
Jan 22, 2026
|
20.22 | 20.44 | 19.92 | 20.14 | 20.14 | 8,969,730 |
|
Jan 21, 2026
|
20.02 | 20.08 | 19.60 | 20.02 | 20.02 | 9,816,085 |
|
Jan 20, 2026
|
19.81 | 20.08 | 19.52 | 19.99 | 19.99 | 14,475,279 |
|
Jan 19, 2026
|
19.66 | 20.10 | 19.66 | 19.84 | 19.84 | 14,514,153 |
|
Jan 16, 2026
|
19.43 | 19.73 | 19.33 | 19.60 | 19.60 | 16,272,338 |
|
Jan 15, 2026
|
19.18 | 19.50 | 18.99 | 19.36 | 19.36 | 17,449,224 |
|
Jan 14, 2026
|
18.69 | 19.37 | 18.69 | 19.30 | 19.30 | 22,013,100 |
|
Jan 13, 2026
|
18.60 | 18.85 | 18.51 | 18.69 | 18.69 | 11,006,010 |
|
Jan 12, 2026
|
18.69 | 19.24 | 18.58 | 18.64 | 18.64 | 18,368,434 |
|
Jan 9, 2026
|
18.29 | 18.59 | 18.27 | 18.54 | 18.54 | 13,314,229 |
|
Jan 8, 2026
|
17.90 | 18.42 | 17.65 | 18.26 | 18.26 | 13,521,485 |
|
Jan 7, 2026
|
18.15 | 18.48 | 17.88 | 18.02 | 18.02 | 16,180,802 |
|
Jan 6, 2026
|
17.90 | 18.08 | 17.78 | 18.05 | 18.05 | 19,267,712 |
|
Jan 5, 2026
|
17.45 | 17.98 | 17.40 | 17.90 | 17.90 | 18,079,804 |
|
Jan 2, 2026
|
17.03 | 17.47 | 16.88 | 17.47 | 17.47 | 20,223,487 |
|
Dec 31, 2025
|
17.10 | 17.29 | 16.87 | 16.95 | 16.95 | 24,200,993 |
|
Dec 30, 2025
|
18.01 | 18.10 | 16.88 | 17.03 | 17.03 | 43,139,944 |
|
Dec 29, 2025
|
18.35 | 18.48 | 17.98 | 17.99 | 17.99 | 8,986,361 |
|
Dec 26, 2025
|
18.65 | 18.71 | 18.26 | 18.35 | 18.35 | 11,081,021 |
|
Dec 25, 2025
|
18.97 | 18.97 | 18.46 | 18.74 | 18.74 | 10,693,879 |
|
Dec 24, 2025
|
18.47 | 19.00 | 18.40 | 18.83 | 18.83 | 14,531,582 |
|
Dec 23, 2025
|
18.60 | 18.60 | 18.26 | 18.54 | 18.54 | 11,164,825 |
|
Dec 22, 2025
|
17.92 | 18.82 | 17.92 | 18.54 | 18.54 | 32,580,866 |
|
Dec 19, 2025
|
17.70 | 17.84 | 17.56 | 17.82 | 17.82 | 12,437,737 |
|
Dec 18, 2025
|
17.54 | 17.83 | 17.43 | 17.65 | 17.65 | 22,571,837 |
|
Dec 17, 2025
|
17.90 | 17.92 | 17.40 | 17.48 | 17.48 | 13,567,860 |
|
Dec 16, 2025
|
17.92 | 18.01 | 17.74 | 17.85 | 17.85 | 10,897,917 |
|
Dec 15, 2025
|
18.01 | 18.04 | 17.84 | 17.88 | 17.88 | 7,599,049 |
|
Dec 12, 2025
|
17.67 | 18.03 | 17.67 | 17.95 | 17.95 | 8,872,619 |
|
Dec 11, 2025
|
17.69 | 17.84 | 17.63 | 17.65 | 17.65 | 10,541,373 |
|
Dec 10, 2025
|
18.14 | 18.16 | 17.63 | 17.66 | 17.66 | 21,068,095 |
|
Dec 9, 2025
|
17.98 | 18.11 | 17.81 | 18.07 | 18.07 | 14,993,611 |
|
Dec 8, 2025
|
17.81 | 18.06 | 17.77 | 17.96 | 17.96 | 21,540,997 |
|
Dec 5, 2025
|
17.52 | 17.75 | 17.44 | 17.71 | 17.71 | 16,424,208 |
|
Dec 4, 2025
|
17.63 | 17.89 | 17.43 | 17.55 | 17.55 | 17,744,008 |
|
Dec 3, 2025
|
17.90 | 17.96 | 17.49 | 17.60 | 17.60 | 13,545,392 |
|
Dec 2, 2025
|
17.59 | 17.92 | 17.51 | 17.61 | 17.61 | 15,924,091 |
|
Dec 1, 2025
|
17.07 | 17.59 | 17.06 | 17.59 | 17.59 | 9,411,198 |
|
Nov 28, 2025
|
17.19 | 17.20 | 16.92 | 17.09 | 17.09 | 11,518,752 |
|
Nov 27, 2025
|
17.25 | 17.48 | 17.15 | 17.19 | 17.19 | 19,275,139 |
|
Nov 26, 2025
|
17.12 | 17.47 | 17.00 | 17.20 | 17.20 | 14,511,884 |
|
Nov 25, 2025
|
17.14 | 17.39 | 16.83 | 17.18 | 17.18 | 21,732,477 |
|
Nov 24, 2025
|
17.09 | 17.20 | 16.94 | 17.06 | 17.06 | 15,062,925 |
|
Nov 21, 2025
|
17.50 | 17.63 | 17.04 | 17.16 | 17.16 | 20,080,347 |
|
Nov 20, 2025
|
17.34 | 17.80 | 17.27 | 17.63 | 17.63 | 29,140,939 |
|
Nov 19, 2025
|
17.15 | 17.45 | 17.14 | 17.26 | 17.26 | 17,799,621 |
|
Nov 18, 2025
|
17.02 | 17.38 | 16.97 | 17.14 | 17.14 | 12,736,985 |
|
Nov 17, 2025
|
17.14 | 17.57 | 17.08 | 17.10 | 17.10 | 16,559,420 |
|
Nov 14, 2025
|
17.28 | 17.29 | 16.86 | 17.06 | 17.06 | 11,002,664 |
|
Nov 13, 2025
|
17.00 | 17.48 | 17.00 | 17.29 | 17.29 | 14,678,889 |
|
Nov 12, 2025
|
17.25 | 17.83 | 17.01 | 17.02 | 17.02 | 20,415,697 |
|
Nov 11, 2025
|
17.19 | 17.51 | 16.80 | 17.29 | 17.29 | 30,187,168 |
|
Nov 10, 2025
|
17.41 | 17.48 | 16.46 | 17.25 | 17.25 | 32,602,001 |
|
Nov 7, 2025
|
17.33 | 17.59 | 16.83 | 17.33 | 17.33 | 39,133,798 |
|
Nov 6, 2025
|
17.16 | 17.54 | 17.07 | 17.50 | 17.50 | 29,947,748 |
|
Nov 5, 2025
|
17.08 | 17.28 | 16.95 | 17.12 | 17.12 | 17,651,208 |
|
Nov 4, 2025
|
17.30 | 17.58 | 17.01 | 17.08 | 17.08 | 20,641,871 |
|
Nov 3, 2025
|
17.16 | 17.62 | 17.13 | 17.30 | 17.30 | 25,994,411 |
|
Oct 31, 2025
|
17.08 | 17.16 | 16.76 | 17.10 | 17.10 | 37,854,973 |
|
Oct 30, 2025
|
16.85 | 17.12 | 16.79 | 17.07 | 17.07 | 37,674,458 |
