LSE - Delayed Quote
EUR
iShares Physical Gold ETC (EGLN.L)
67.76
-1.97
(-2.83%)
At close: October 30 at 4:35:18 PM GMT
Currency in EUR
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
|
68.89 | 69.28 | 67.61 | 67.76 | 67.76 | 27,174 |
|
Oct 29, 2026
|
70.02 | 70.30 | 69.65 | 69.73 | 69.73 | 15,552 |
|
Oct 28, 2026
|
70.51 | 70.75 | 70.28 | 70.31 | 70.31 | 12,722 |
|
Oct 27, 2026
|
69.48 | 70.73 | 69.40 | 70.63 | 70.63 | 16,496 |
|
Oct 26, 2026
|
69.43 | 69.82 | 69.22 | 69.69 | 69.69 | 14,129 |
|
Oct 23, 2026
|
69.44 | 69.84 | 68.87 | 69.24 | 69.24 | 24,570 |
|
Oct 22, 2026
|
70.58 | 70.76 | 70.08 | 70.20 | 70.20 | 18,722 |
|
Oct 21, 2026
|
71.08 | 71.54 | 71.08 | 71.50 | 71.50 | 17,550 |
|
Oct 20, 2026
|
71.42 | 71.54 | 71.10 | 71.36 | 71.36 | 15,895 |
|
Oct 19, 2026
|
72.32 | 72.42 | 71.64 | 71.70 | 71.70 | 11,631 |
|
Oct 16, 2026
|
72.12 | 72.28 | 71.68 | 72.03 | 72.03 | 8,189 |
|
Oct 15, 2026
|
71.57 | 72.13 | 71.57 | 71.93 | 71.93 | 21,406 |
|
Oct 14, 2026
|
71.77 | 71.95 | 71.17 | 71.37 | 71.37 | 15,081 |
|
Oct 13, 2026
|
72.70 | 72.71 | 72.10 | 72.12 | 72.12 | 10,801 |
|
Oct 12, 2026
|
72.45 | 72.48 | 72.20 | 72.36 | 72.36 | 16,728 |
|
Oct 9, 2026
|
72.50 | 72.70 | 72.27 | 72.61 | 72.61 | 48,414 |
|
Oct 8, 2026
|
71.44 | 71.60 | 71.20 | 71.28 | 71.28 | 8,355 |
|
Oct 7, 2026
|
71.36 | 71.66 | 70.66 | 71.26 | 71.26 | 15,952 |
|
Oct 6, 2026
|
71.49 | 71.90 | 71.45 | 71.73 | 71.73 | 28,802 |
|
Oct 5, 2026
|
72.01 | 72.20 | 71.35 | 71.60 | 71.60 | 14,567 |
|
Oct 2, 2026
|
72.04 | 72.76 | 71.22 | 71.34 | 71.34 | 23,725 |
|
Oct 1, 2026
|
71.69 | 71.90 | 71.28 | 71.75 | 71.75 | 51,673 |
|
Sep 30, 2026
|
71.63 | 71.94 | 70.92 | 71.03 | 71.03 | 108,599 |
|
Sep 29, 2026
|
70.68 | 71.36 | 70.62 | 71.17 | 71.17 | 12,203 |
|
Sep 28, 2026
|
71.01 | 71.09 | 70.25 | 70.32 | 70.32 | 47,174 |
|
Sep 25, 2026
|
72.88 | 73.65 | 72.41 | 72.89 | 72.89 | 13,407 |
|
Sep 24, 2026
|
72.85 | 73.04 | 72.48 | 72.49 | 72.49 | 12,367 |
|
Sep 23, 2026
|
73.54 | 73.56 | 72.85 | 72.93 | 72.93 | 10,823 |
|
Sep 22, 2026
|
73.06 | 73.55 | 72.80 | 73.44 | 73.44 | 7,401 |
|
Sep 21, 2026
|
73.55 | 73.75 | 73.17 | 73.57 | 73.57 | 9,506 |
|
Sep 18, 2026
|
74.19 | 74.29 | 73.50 | 73.67 | 73.67 | 10,654 |
|
Sep 17, 2026
|
72.83 | 73.92 | 72.78 | 73.66 | 73.66 | 13,725 |
|
Sep 16, 2026
|
72.78 | 73.27 | 72.66 | 73.11 | 73.11 | 18,661 |
|
Sep 15, 2026
|
72.19 | 72.21 | 71.68 | 72.00 | 72.00 | 22,323 |
|
Sep 14, 2026
|
72.56 | 72.57 | 71.56 | 72.16 | 72.16 | 32,883 |
|
Sep 11, 2026
|
72.73 | 73.52 | 71.92 | 73.08 | 73.08 | 31,185 |
|
Sep 10, 2026
|
73.74 | 73.74 | 72.35 | 72.90 | 72.90 | 178,577 |
|
Sep 9, 2026
|
73.34 | 73.84 | 73.04 | 73.42 | 73.42 | 14,036 |
|
Sep 8, 2026
|
73.51 | 73.63 | 73.24 | 73.45 | 73.45 | 20,170 |
|
Sep 7, 2026
|
73.38 | 73.73 | 73.16 | 73.62 | 73.62 | 26,497 |
|
Sep 4, 2026
|
74.45 | 74.85 | 73.05 | 74.11 | 74.11 | 44,555 |
|
Sep 3, 2026
|
73.90 | 75.20 | 73.86 | 75.15 | 75.15 | 27,241 |
|
Sep 2, 2026
|
72.46 | 73.44 | 72.12 | 73.13 | 73.13 | 32,682 |
|
Sep 1, 2026
|
74.11 | 74.11 | 72.40 | 73.01 | 73.01 | 73,165 |
|
Aug 28, 2026
|
76.81 | 77.06 | 75.81 | 76.18 | 76.18 | 42,769 |
|
Aug 27, 2026
|
76.59 | 76.65 | 76.00 | 76.54 | 76.54 | 83,351 |
|
Aug 26, 2026
|
77.09 | 77.12 | 76.30 | 76.53 | 76.53 | 24,158 |
|
Aug 25, 2026
|
77.22 | 77.29 | 76.55 | 77.29 | 77.29 | 18,392 |
|
Aug 24, 2026
|
77.25 | 77.77 | 77.00 | 77.67 | 77.67 | 171,161 |
|
Aug 21, 2026
|
75.64 | 76.56 | 75.62 | 76.52 | 76.52 | 37,827 |
|
Aug 20, 2026
|
74.58 | 75.40 | 73.94 | 75.13 | 75.13 | 49,398 |
|
Aug 19, 2026
|
72.76 | 74.68 | 72.73 | 74.58 | 74.58 | 40,740 |
|
Aug 18, 2026
|
73.72 | 73.78 | 72.92 | 73.03 | 73.03 | 22,885 |
|
Aug 17, 2026
|
73.66 | 74.11 | 73.25 | 74.06 | 74.06 | 45,391 |
|
Aug 14, 2026
|
72.86 | 73.63 | 72.75 | 73.50 | 73.50 | 16,303 |
|
Aug 13, 2026
|
73.78 | 74.00 | 73.20 | 73.36 | 73.36 | 18,756 |
|
Aug 12, 2026
|
74.03 | 74.52 | 73.61 | 74.25 | 74.25 | 29,216 |
|
Aug 11, 2026
|
73.41 | 73.97 | 73.27 | 73.61 | 73.61 | 26,438 |
|
Aug 10, 2026
|
73.18 | 73.20 | 72.52 | 73.07 | 73.07 | 34,758 |
|
Aug 7, 2026
|
72.34 | 73.24 | 72.12 | 73.01 | 73.01 | 36,362 |
|
Aug 6, 2026
|
71.50 | 71.98 | 71.15 | 71.56 | 71.56 | 34,367 |
|
Aug 5, 2026
|
70.07 | 71.62 | 69.80 | 71.50 | 71.50 | 121,251 |
|
Aug 4, 2026
|
68.50 | 68.89 | 68.20 | 68.69 | 68.69 | 19,526 |
|
Aug 3, 2026
|
68.37 | 68.41 | 67.65 | 68.01 | 68.01 | 23,211 |
|
Jul 31, 2026
|
68.67 | 68.71 | 68.03 | 68.14 | 68.14 | 20,165 |
|
Jul 30, 2026
|
68.38 | 69.31 | 68.37 | 69.03 | 69.03 | 31,536 |
|
Jul 29, 2026
|
68.84 | 68.88 | 68.08 | 68.39 | 68.39 | 18,097 |
|
Jul 28, 2026
|
69.08 | 69.12 | 68.41 | 68.67 | 68.67 | 19,522 |
|
Jul 27, 2026
|
69.70 | 69.84 | 69.39 | 69.48 | 69.48 | 18,128 |
|
Jul 24, 2026
|
68.80 | 69.49 | 68.78 | 69.43 | 69.43 | 272,745 |
|
Jul 23, 2026
|
69.93 | 69.94 | 68.96 | 69.08 | 69.08 | 19,940 |
|
Jul 22, 2026
|
69.97 | 70.73 | 69.87 | 70.71 | 70.71 | 26,899 |
|
Jul 21, 2026
|
69.26 | 69.38 | 68.79 | 69.38 | 69.38 | 52,702 |
|
Jul 20, 2026
|
67.92 | 68.40 | 67.88 | 68.23 | 68.23 | 15,297 |
|
Jul 17, 2026
|
67.74 | 68.05 | 67.22 | 68.02 | 68.02 | 21,230 |
|
Jul 16, 2026
|
68.19 | 68.35 | 67.40 | 68.08 | 68.08 | 39,546 |
|
Jul 15, 2026
|
68.41 | 69.07 | 68.25 | 68.63 | 68.63 | 28,319 |
|
Jul 14, 2026
|
68.52 | 69.45 | 68.32 | 69.25 | 69.25 | 48,561 |
|
Jul 13, 2026
|
69.02 | 69.19 | 68.08 | 68.37 | 68.37 | 38,630 |
|
Jul 10, 2026
|
69.71 | 69.77 | 69.27 | 69.63 | 69.63 | 18,984 |
|
Jul 9, 2026
|
69.63 | 70.09 | 69.58 | 70.04 | 70.04 | 12,992 |
|
Jul 8, 2026
|
70.04 | 70.05 | 68.50 | 68.50 | 68.50 | 28,236 |
|
Jul 7, 2026
|
70.08 | 70.85 | 69.95 | 70.35 | 70.35 | 26,621 |
|
Jul 6, 2026
|
70.51 | 70.74 | 70.20 | 70.52 | 70.52 | 20,793 |
|
Jul 3, 2026
|
70.69 | 70.94 | 70.50 | 70.64 | 70.64 | 22,491 |
|
Jul 2, 2026
|
69.35 | 70.18 | 69.05 | 70.01 | 70.01 | 35,179 |
|
Jul 1, 2026
|
67.62 | 70.01 | 67.40 | 69.51 | 69.51 | 47,552 |
|
Jun 30, 2026
|
68.52 | 69.00 | 68.25 | 68.45 | 68.45 | 34,669 |
|
Jun 29, 2026
|
69.04 | 69.19 | 68.05 | 68.30 | 68.30 | 18,455 |
|
Jun 26, 2026
|
68.74 | 69.58 | 68.58 | 69.49 | 69.49 | 48,825 |
|
Jun 25, 2026
|
67.98 | 68.82 | 67.87 | 68.55 | 68.55 | 39,692 |
|
Jun 24, 2026
|
69.81 | 69.85 | 67.90 | 68.50 | 68.50 | 44,617 |
|
Jun 23, 2026
|
69.89 | 70.58 | 69.53 | 70.46 | 70.46 | 47,112 |
|
Jun 22, 2026
|
71.06 | 71.41 | 71.00 | 71.04 | 71.04 | 26,615 |
|
Jun 19, 2026
|
70.35 | 70.71 | 70.11 | 70.27 | 70.27 | 47,343 |
|
Jun 18, 2026
|
72.53 | 72.61 | 71.54 | 71.54 | 71.54 | 22,192 |
|
Jun 17, 2026
|
72.37 | 73.00 | 72.19 | 72.89 | 72.89 | 18,443 |
|
Jun 16, 2026
|
72.42 | 72.83 | 72.23 | 72.31 | 72.31 | 15,623 |
|
Jun 15, 2026
|
72.02 | 72.94 | 71.98 | 72.79 | 72.79 | 27,380 |
|
Jun 12, 2026
|
70.09 | 70.83 | 69.98 | 70.67 | 70.67 | 33,975 |
|
Jun 11, 2026
|
68.85 | 69.13 | 68.26 | 68.72 | 68.72 | 82,391 |
|
Jun 10, 2026
|
70.62 | 70.65 | 69.09 | 69.34 | 69.34 | 81,046 |
|
Jun 9, 2026
|
72.79 | 73.03 | 71.75 | 71.75 | 71.75 | 31,238 |
|
Jun 8, 2026
|
72.47 | 72.98 | 72.09 | 72.86 | 72.86 | 48,695 |
|
Jun 5, 2026
|
74.34 | 74.58 | 72.97 | 73.08 | 73.08 | 23,083 |
|
Jun 4, 2026
|
74.64 | 75.25 | 74.38 | 74.65 | 74.65 | 11,532 |
|
Jun 3, 2026
|
74.52 | 74.67 | 74.04 | 74.24 | 74.24 | 32,541 |
|
Jun 2, 2026
|
75.55 | 75.64 | 74.90 | 75.14 | 75.14 | 19,837 |
|
Jun 1, 2026
|
74.89 | 75.19 | 74.34 | 74.73 | 74.73 | 42,356 |
|
May 29, 2026
|
75.28 | 76.33 | 75.17 | 76.06 | 76.06 | 43,831 |
|
May 28, 2026
|
73.31 | 74.61 | 73.13 | 74.60 | 74.60 | 73,088 |
|
May 27, 2026
|
74.75 | 74.93 | 73.36 | 74.02 | 74.02 | 83,296 |
|
May 26, 2026
|
75.58 | 75.69 | 75.06 | 75.24 | 75.24 | 43,926 |
|
May 22, 2026
|
75.65 | 75.83 | 75.16 | 75.58 | 75.58 | 51,594 |
|
May 21, 2026
|
75.49 | 75.75 | 75.20 | 75.47 | 75.47 | 20,520 |
|
May 20, 2026
|
74.86 | 75.87 | 74.83 | 75.69 | 75.69 | 16,287 |
|
May 19, 2026
|
75.82 | 76.01 | 74.67 | 75.34 | 75.34 | 33,745 |
|
May 18, 2026
|
75.82 | 76.30 | 75.59 | 75.58 | 75.58 | 22,833 |
|
May 15, 2026
|
76.24 | 76.44 | 75.30 | 75.86 | 75.86 | 67,027 |
|
May 14, 2026
|
77.80 | 78.10 | 77.50 | 77.91 | 77.91 | 11,799 |
|
May 13, 2026
|
77.86 | 78.04 | 77.39 | 77.78 | 77.78 | 12,380 |
|
May 12, 2026
|
77.56 | 77.80 | 76.80 | 77.10 | 77.10 | 12,129 |
|
May 11, 2026
|
77.16 | 78.18 | 76.69 | 77.94 | 77.94 | 13,195 |
|
May 8, 2026
|
78.08 | 78.13 | 77.56 | 77.64 | 77.64 | 21,543 |
|
May 7, 2026
|
78.26 | 78.49 | 77.90 | 78.23 | 78.23 | 25,985 |
|
May 6, 2026
|
77.19 | 77.90 | 76.95 | 77.49 | 77.49 | 29,718 |
|
May 5, 2026
|
75.52 | 76.03 | 75.39 | 75.88 | 75.88 | 33,440 |
|
May 1, 2026
|
75.99 | 76.72 | 75.39 | 76.46 | 76.46 | 25,313 |
|
Apr 30, 2026
|
76.29 | 77.08 | 76.21 | 76.52 | 76.52 | 112,221 |
|
Apr 29, 2026
|
76.04 | 76.08 | 74.90 | 75.41 | 75.41 | 68,128 |
|
Apr 28, 2026
|
76.89 | 77.00 | 75.62 | 75.78 | 75.78 | 52,924 |
|
Apr 27, 2026
|
77.97 | 78.01 | 77.19 | 77.35 | 77.35 | 19,745 |
|
Apr 24, 2026
|
77.64 | 78.48 | 77.55 | 78.23 | 78.23 | 21,787 |
|
Apr 23, 2026
|
78.15 | 78.72 | 77.80 | 78.45 | 78.45 | 45,494 |
|
Apr 22, 2026
|
78.74 | 78.80 | 78.26 | 78.32 | 78.32 | 19,961 |
|
Apr 21, 2026
|
78.74 | 79.13 | 77.94 | 78.35 | 78.35 | 36,671 |
|
Apr 20, 2026
|
79.13 | 79.55 | 78.90 | 79.13 | 79.13 | 35,236 |
|
Apr 17, 2026
|
78.86 | 80.14 | 78.68 | 80.06 | 80.06 | 63,997 |
|
Apr 16, 2026
|
79.36 | 79.45 | 78.67 | 79.13 | 79.13 | 47,249 |
|
Apr 15, 2026
|
79.25 | 79.50 | 78.85 | 78.90 | 78.90 | 44,263 |
|
Apr 14, 2026
|
78.79 | 79.17 | 78.20 | 79.10 | 79.10 | 96,402 |
|
Apr 13, 2026
|
78.50 | 78.65 | 77.94 | 78.11 | 78.11 | 25,444 |
|
Apr 10, 2026
|
78.84 | 79.25 | 78.60 | 78.96 | 78.96 | 47,407 |
|
Apr 9, 2026
|
78.41 | 79.50 | 78.33 | 79.50 | 79.50 | 24,524 |
|
Apr 8, 2026
|
79.91 | 80.02 | 78.59 | 78.96 | 78.96 | 54,137 |
|
Apr 7, 2026
|
78.27 | 78.74 | 77.35 | 77.92 | 77.92 | 61,318 |
|
Apr 2, 2026
|
77.53 | 78.87 | 77.15 | 78.51 | 78.51 | 60,272 |
|
Apr 1, 2026
|
79.23 | 79.92 | 78.91 | 79.92 | 79.92 | 62,090 |
|
Mar 31, 2026
|
77.14 | 77.82 | 76.60 | 77.78 | 77.78 | 70,686 |
|
Mar 30, 2026
|
76.42 | 77.37 | 76.25 | 76.97 | 76.97 | 80,317 |
|
Mar 27, 2026
|
74.91 | 76.56 | 74.30 | 76.09 | 76.09 | 53,524 |
|
Mar 26, 2026
|
74.86 | 75.20 | 73.84 | 73.84 | 73.84 | 66,866 |
|
Mar 25, 2026
|
76.12 | 76.69 | 75.70 | 76.33 | 76.33 | 80,797 |
|
Mar 24, 2026
|
73.76 | 74.35 | 72.96 | 74.02 | 74.02 | 117,094 |
|
Mar 23, 2026
|
71.32 | 75.30 | 70.82 | 73.34 | 73.34 | 267,435 |
|
Mar 20, 2026
|
78.87 | 79.36 | 76.37 | 77.00 | 77.00 | 105,394 |
|
Mar 19, 2026
|
80.22 | 80.24 | 76.16 | 77.22 | 77.22 | 128,087 |
|
Mar 18, 2026
|
84.10 | 84.12 | 81.65 | 82.21 | 82.21 | 58,737 |
|
Mar 17, 2026
|
84.76 | 84.88 | 83.77 | 84.19 | 84.19 | 29,511 |
|
Mar 16, 2026
|
84.86 | 85.06 | 84.11 | 84.11 | 84.11 | 176,219 |
|
Mar 13, 2026
|
86.08 | 86.62 | 85.10 | 85.62 | 85.62 | 28,723 |
|
Mar 12, 2026
|
87.05 | 87.23 | 86.15 | 86.40 | 86.40 | 32,436 |
|
Mar 11, 2026
|
86.80 | 86.97 | 86.27 | 86.72 | 86.72 | 25,832 |
|
Mar 10, 2026
|
86.27 | 87.24 | 86.07 | 87.15 | 87.15 | 103,854 |
|
Mar 9, 2026
|
85.68 | 86.20 | 84.99 | 85.44 | 85.44 | 37,871 |
|
Mar 5, 2026
|
86.35 | 86.80 | 84.66 | 84.91 | 84.91 | 53,129 |
|
Mar 4, 2026
|
86.37 | 86.79 | 85.66 | 85.93 | 85.93 | 119,488 |
|
Mar 3, 2026
|
88.81 | 88.97 | 84.00 | 85.72 | 85.72 | 218,454 |
|
Mar 2, 2026
|
89.53 | 89.30 | 87.39 | 88.04 | 88.04 | 123,946 |
|
Feb 27, 2026
|
85.06 | 86.33 | 84.98 | 85.91 | 85.91 | 36,376 |
|
Feb 26, 2026
|
85.20 | 85.43 | 84.49 | 85.25 | 85.25 | 28,186 |
|
Feb 25, 2026
|
85.33 | 85.63 | 84.98 | 85.55 | 85.55 | 36,028 |
|
Feb 24, 2026
|
85.34 | 85.35 | 82.53 | 84.62 | 84.62 | 38,685 |
|
Feb 23, 2026
|
84.30 | 85.82 | 84.12 | 85.72 | 85.72 | 60,120 |
|
Feb 20, 2026
|
82.71 | 83.51 | 82.35 | 83.51 | 83.51 | 91,157 |
|
Feb 19, 2026
|
82.39 | 82.82 | 81.95 | 82.46 | 82.46 | 52,585 |
|
Feb 18, 2026
|
80.87 | 82.24 | 80.50 | 82.15 | 82.15 | 94,737 |
|
Feb 17, 2026
|
80.69 | 82.16 | 79.47 | 80.07 | 80.07 | 38,010 |
|
Feb 16, 2026
|
81.90 | 82.08 | 81.38 | 81.66 | 81.66 | 32,586 |
|
Feb 13, 2026
|
81.37 | 82.29 | 80.78 | 82.06 | 82.06 | 93,590 |
|
Feb 12, 2026
|
82.82 | 83.04 | 79.85 | 80.68 | 80.68 | 90,411 |
|
Feb 11, 2026
|
82.34 | 83.40 | 82.20 | 82.96 | 82.96 | 74,711 |
|
Feb 10, 2026
|
82.04 | 82.65 | 81.29 | 81.84 | 81.84 | 43,961 |
|
Feb 9, 2026
|
81.91 | 82.82 | 81.52 | 82.71 | 82.71 | 126,501 |
|
Feb 6, 2026
|
79.68 | 81.52 | 79.54 | 81.04 | 81.04 | 35,589 |
|
Feb 5, 2026
|
80.88 | 81.26 | 78.99 | 79.88 | 79.88 | 74,082 |
|
Feb 4, 2026
|
83.33 | 83.50 | 80.38 | 80.97 | 80.97 | 71,005 |
|
Feb 3, 2026
|
80.72 | 83.93 | 80.30 | 81.74 | 81.74 | 241,287 |
|
Feb 2, 2026
|
75.72 | 78.80 | 75.22 | 76.62 | 76.62 | 322,415 |
|
Jan 30, 2026
|
84.06 | 84.11 | 80.50 | 81.43 | 81.43 | 352,504 |
|
Jan 29, 2026
|
89.61 | 90.03 | 83.10 | 85.87 | 85.87 | 336,632 |
|
Jan 28, 2026
|
85.73 | 86.06 | 84.90 | 85.89 | 85.89 | 174,873 |
|
Jan 27, 2026
|
83.17 | 83.32 | 80.34 | 82.51 | 82.51 | 150,916 |
|
Jan 26, 2026
|
83.46 | 83.58 | 82.82 | 82.91 | 82.91 | 124,419 |
|
Jan 23, 2026
|
81.76 | 82.31 | 81.00 | 82.21 | 82.21 | 178,670 |
|
Jan 22, 2026
|
80.24 | 80.64 | 79.74 | 80.61 | 80.61 | 75,966 |
|
Jan 21, 2026
|
80.59 | 80.85 | 79.80 | 80.30 | 80.30 | 104,293 |
|
Jan 20, 2026
|
78.33 | 78.63 | 76.53 | 78.50 | 78.50 | 103,546 |
|
Jan 19, 2026
|
77.90 | 78.09 | 77.78 | 77.84 | 77.84 | 54,763 |
|
Jan 16, 2026
|
77.01 | 77.16 | 75.92 | 76.80 | 76.80 | 95,831 |
|
Jan 15, 2026
|
76.83 | 77.35 | 76.61 | 77.05 | 77.05 | 40,732 |
|
Jan 14, 2026
|
77.18 | 77.32 | 76.62 | 76.92 | 76.92 | 47,481 |
|
Jan 13, 2026
|
76.27 | 77.14 | 74.02 | 76.80 | 76.80 | 71,841 |
|
Jan 12, 2026
|
76.21 | 76.97 | 76.09 | 76.83 | 76.83 | 91,675 |
|
Jan 9, 2026
|
74.48 | 75.36 | 74.35 | 75.15 | 75.15 | 37,634 |
|
Jan 8, 2026
|
73.66 | 74.29 | 73.29 | 74.29 | 74.29 | 76,645 |
|
Jan 7, 2026
|
74.14 | 74.35 | 73.50 | 74.18 | 74.18 | 41,283 |
|
Jan 6, 2026
|
73.80 | 74.50 | 73.03 | 74.50 | 74.50 | 51,248 |
|
Jan 5, 2026
|
73.46 | 73.96 | 73.20 | 73.66 | 73.66 | 97,947 |
|
Jan 2, 2026
|
72.52 | 72.95 | 71.32 | 71.35 | 71.35 | 89,767 |
|
Dec 31, 2025
|
71.66 | 71.71 | 71.06 | 71.21 | 71.21 | 15,495 |
|
Dec 30, 2025
|
72.06 | 73.67 | 71.80 | 72.08 | 72.08 | 101,387 |
|
Dec 29, 2025
|
73.79 | 73.99 | 70.89 | 71.58 | 71.58 | 85,908 |
|
Dec 24, 2025
|
73.81 | 74.05 | 73.71 | 73.99 | 73.99 | 8,587 |
|
Dec 23, 2025
|
73.96 | 74.04 | 71.35 | 73.55 | 73.55 | 63,711 |
|
Dec 22, 2025
|
73.00 | 73.29 | 72.84 | 73.21 | 73.21 | 65,210 |
|
Dec 19, 2025
|
71.69 | 72.15 | 71.50 | 72.05 | 72.05 | 36,867 |
|
Dec 18, 2025
|
71.65 | 72.33 | 71.30 | 72.27 | 72.27 | 166,615 |
|
Dec 17, 2025
|
71.55 | 71.89 | 71.35 | 71.49 | 71.49 | 48,063 |
|
Dec 16, 2025
|
70.80 | 71.36 | 70.12 | 70.94 | 70.94 | 133,853 |
|
Dec 15, 2025
|
71.81 | 72.00 | 70.85 | 70.88 | 70.88 | 46,993 |
|
Dec 12, 2025
|
70.93 | 71.94 | 70.66 | 70.80 | 70.80 | 147,059 |
|
Dec 11, 2025
|
70.01 | 70.38 | 69.70 | 70.37 | 70.37 | 94,460 |
|
Dec 10, 2025
|
70.08 | 70.14 | 69.87 | 70.00 | 70.00 | 37,401 |
|
Dec 9, 2025
|
69.76 | 70.40 | 69.75 | 70.30 | 70.30 | 27,151 |
|
Dec 8, 2025
|
70.07 | 70.25 | 69.70 | 70.07 | 70.07 | 28,972 |
|
Dec 5, 2025
|
70.32 | 70.94 | 70.09 | 70.31 | 70.31 | 47,880 |
|
Dec 4, 2025
|
69.80 | 70.23 | 69.58 | 70.21 | 70.21 | 21,424 |
|
Dec 3, 2025
|
70.16 | 70.58 | 69.88 | 70.30 | 70.30 | 32,647 |
|
Dec 2, 2025
|
70.45 | 70.68 | 69.49 | 69.96 | 69.96 | 42,432 |
|
Dec 1, 2025
|
71.02 | 71.19 | 70.39 | 70.65 | 70.65 | 54,893 |
|
Nov 28, 2025
|
70.03 | 70.58 | 69.54 | 70.45 | 70.45 | 44,764 |
|
Nov 27, 2025
|
69.67 | 69.78 | 69.49 | 69.56 | 69.56 | 27,858 |
|
Nov 26, 2025
|
69.69 | 70.02 | 69.37 | 69.68 | 69.68 | 45,660 |
|
Nov 25, 2025
|
69.64 | 69.80 | 68.34 | 69.49 | 69.49 | 124,273 |
|
Nov 24, 2025
|
68.52 | 69.00 | 68.36 | 69.00 | 69.00 | 27,316 |
|
Nov 21, 2025
|
67.82 | 68.81 | 67.73 | 68.73 | 68.73 | 70,890 |
|
Nov 20, 2025
|
68.45 | 69.09 | 68.12 | 68.45 | 68.45 | 66,338 |
|
Nov 19, 2025
|
68.47 | 69.43 | 68.38 | 68.63 | 68.63 | 53,752 |
|
Nov 18, 2025
|
67.23 | 69.02 | 67.16 | 68.07 | 68.07 | 26,141 |
|
Nov 17, 2025
|
68.36 | 68.48 | 67.88 | 68.12 | 68.12 | 30,832 |
|
Nov 14, 2025
|
69.79 | 69.88 | 67.28 | 68.48 | 68.48 | 76,961 |
|
Nov 13, 2025
|
70.56 | 70.91 | 69.85 | 70.14 | 70.14 | 47,849 |
|
Nov 12, 2025
|
69.01 | 70.23 | 68.93 | 70.23 | 70.23 | 36,823 |
|
Nov 11, 2025
|
69.35 | 69.62 | 67.43 | 68.81 | 68.81 | 47,739 |
|
Nov 10, 2025
|
68.40 | 68.91 | 68.34 | 68.80 | 68.80 | 58,799 |
|
Nov 7, 2025
|
67.48 | 67.56 | 66.80 | 67.32 | 67.32 | 21,911 |
|
Nov 6, 2025
|
67.57 | 67.75 | 66.92 | 66.94 | 66.94 | 50,913 |
|
Nov 5, 2025
|
67.19 | 67.40 | 66.88 | 67.30 | 67.30 | 49,020 |
|
Nov 4, 2025
|
67.26 | 67.57 | 66.47 | 67.07 | 67.07 | 66,996 |
|
Nov 3, 2025
|
67.75 | 67.92 | 67.30 | 67.31 | 67.31 | 51,894 |
|
Oct 31, 2025
|
67.50 | 67.79 | 66.81 | 67.06 | 67.06 | 35,123 |
|
Oct 30, 2025
|
66.22 | 67.29 | 66.19 | 67.12 | 67.12 | 45,910 |
