Warsaw - Delayed Quote
PLN
Beta ETF MWIG40TR Portfelowy Fundusz Inwestycyjny Zamkniety (ETFBM40TR.WA)
172.68
-2.48
(-1.42%)
At close: November 2 at 5:01:43 PM GMT+1
Currency in PLN
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
174.50 | 174.74 | 170.92 | 172.68 | 172.68 | 26,753 |
|
Oct 30, 2026
|
178.08 | 178.52 | 174.60 | 175.16 | 175.16 | 25,394 |
|
Oct 29, 2026
|
179.72 | 180.00 | 178.04 | 179.40 | 179.40 | 11,144 |
|
Oct 28, 2026
|
178.84 | 179.88 | 178.20 | 178.20 | 178.20 | 14,147 |
|
Oct 27, 2026
|
177.24 | 179.24 | 176.98 | 178.92 | 178.92 | 12,361 |
|
Oct 26, 2026
|
175.80 | 177.34 | 175.06 | 177.12 | 177.12 | 19,400 |
|
Oct 23, 2026
|
174.96 | 175.40 | 174.00 | 175.04 | 175.04 | 9,217 |
|
Oct 22, 2026
|
175.28 | 176.12 | 174.20 | 175.68 | 175.68 | 8,445 |
|
Oct 21, 2026
|
174.74 | 176.40 | 174.26 | 175.92 | 175.92 | 11,141 |
|
Oct 20, 2026
|
175.42 | 175.72 | 172.48 | 174.84 | 174.84 | 26,002 |
|
Oct 19, 2026
|
177.64 | 177.74 | 174.26 | 175.22 | 175.22 | 18,163 |
|
Oct 16, 2026
|
176.34 | 178.00 | 176.00 | 177.84 | 177.84 | 12,268 |
|
Oct 15, 2026
|
173.82 | 175.96 | 173.14 | 174.74 | 174.74 | 42,297 |
|
Oct 14, 2026
|
175.92 | 176.08 | 174.80 | 175.34 | 175.34 | 9,120 |
|
Oct 13, 2026
|
176.32 | 176.80 | 175.30 | 176.00 | 176.00 | 11,106 |
|
Oct 12, 2026
|
175.60 | 176.24 | 174.92 | 175.88 | 175.88 | 12,526 |
|
Oct 9, 2026
|
173.70 | 175.26 | 172.70 | 174.50 | 174.50 | 14,031 |
|
Oct 8, 2026
|
173.42 | 173.56 | 172.00 | 172.04 | 172.04 | 11,545 |
|
Oct 7, 2026
|
175.82 | 176.10 | 173.08 | 173.48 | 173.48 | 20,276 |
|
Oct 6, 2026
|
173.44 | 176.00 | 172.88 | 175.70 | 175.70 | 19,272 |
|
Oct 5, 2026
|
172.22 | 172.92 | 171.24 | 172.82 | 172.82 | 12,871 |
|
Oct 2, 2026
|
172.20 | 172.20 | 170.40 | 171.24 | 171.24 | 23,664 |
|
Oct 1, 2026
|
172.98 | 173.48 | 171.02 | 171.62 | 171.62 | 16,908 |
|
Sep 30, 2026
|
172.62 | 174.32 | 172.50 | 173.52 | 173.52 | 12,961 |
|
Sep 29, 2026
|
172.60 | 173.12 | 171.22 | 172.50 | 172.50 | 8,043 |
|
Sep 28, 2026
|
172.74 | 173.00 | 171.30 | 172.04 | 172.04 | 10,640 |
|
Sep 25, 2026
|
173.34 | 173.48 | 172.20 | 172.64 | 172.64 | 9,075 |
|
Sep 24, 2026
|
171.90 | 173.38 | 171.68 | 173.18 | 173.18 | 8,073 |
|
Sep 23, 2026
|
174.64 | 174.72 | 172.50 | 173.06 | 173.06 | 9,827 |
|
Sep 22, 2026
|
174.10 | 174.50 | 172.76 | 174.34 | 174.34 | 11,977 |
|
Sep 21, 2026
|
171.14 | 173.92 | 170.38 | 173.64 | 173.64 | 14,082 |
|
Sep 18, 2026
|
171.84 | 172.00 | 168.42 | 169.14 | 169.14 | 31,462 |
|
Sep 17, 2026
|
169.22 | 171.74 | 169.20 | 171.38 | 171.38 | 14,312 |
|
Sep 16, 2026
|
170.00 | 171.00 | 167.12 | 168.60 | 168.60 | 15,005 |
|
Sep 15, 2026
|
168.80 | 168.84 | 166.82 | 166.92 | 166.92 | 20,329 |
|
Sep 14, 2026
|
169.52 | 170.02 | 168.50 | 169.28 | 169.28 | 21,948 |
|
Sep 11, 2026
|
171.10 | 172.28 | 170.04 | 170.44 | 170.44 | 19,024 |
|
Sep 10, 2026
|
172.50 | 173.40 | 171.00 | 171.00 | 171.00 | 11,796 |
|
Sep 9, 2026
|
175.12 | 175.12 | 172.14 | 172.66 | 172.66 | 14,966 |
|
Sep 8, 2026
|
171.78 | 174.96 | 171.50 | 174.74 | 174.74 | 15,137 |
|
Sep 7, 2026
|
171.96 | 172.08 | 171.26 | 171.84 | 171.84 | 13,738 |
|
Sep 4, 2026
|
170.66 | 171.96 | 170.02 | 171.64 | 171.64 | 13,454 |
|
Sep 3, 2026
|
171.30 | 171.44 | 169.04 | 169.88 | 169.88 | 21,016 |
|
Sep 2, 2026
|
171.76 | 172.52 | 170.44 | 172.52 | 172.52 | 13,343 |
|
Sep 1, 2026
|
173.96 | 174.30 | 171.70 | 172.48 | 172.48 | 13,651 |
|
Aug 31, 2026
|
174.78 | 175.16 | 173.50 | 173.96 | 173.96 | 14,855 |
|
Aug 28, 2026
|
174.88 | 175.14 | 173.78 | 174.34 | 174.34 | 9,442 |
|
Aug 27, 2026
|
176.30 | 176.30 | 173.70 | 174.24 | 174.24 | 12,350 |
|
Aug 26, 2026
|
175.52 | 176.62 | 175.00 | 175.64 | 175.64 | 9,211 |
|
Aug 25, 2026
|
174.14 | 175.14 | 173.00 | 174.60 | 174.60 | 13,087 |
|
Aug 24, 2026
|
172.72 | 174.26 | 172.04 | 173.76 | 173.76 | 16,361 |
|
Aug 21, 2026
|
173.38 | 173.44 | 171.78 | 172.74 | 172.74 | 11,700 |
|
Aug 20, 2026
|
173.32 | 173.80 | 172.10 | 172.16 | 172.16 | 11,350 |
|
Aug 19, 2026
|
173.32 | 173.54 | 170.64 | 173.40 | 173.40 | 18,067 |
|
Aug 18, 2026
|
173.70 | 174.00 | 173.00 | 173.16 | 173.16 | 12,630 |
|
Aug 17, 2026
|
176.50 | 176.74 | 173.52 | 174.72 | 174.72 | 36,758 |
|
Aug 14, 2026
|
175.78 | 176.64 | 175.00 | 176.54 | 176.54 | 15,834 |
|
Aug 13, 2026
|
175.60 | 175.60 | 174.50 | 175.52 | 175.52 | 21,173 |
|
Aug 12, 2026
|
174.76 | 175.52 | 173.60 | 175.24 | 175.24 | 16,413 |
|
Aug 11, 2026
|
175.06 | 175.58 | 174.36 | 174.82 | 174.82 | 17,353 |
|
Aug 10, 2026
|
173.60 | 174.80 | 172.54 | 174.62 | 174.62 | 19,102 |
|
Aug 7, 2026
|
173.56 | 173.80 | 172.32 | 173.44 | 173.44 | 14,204 |
|
Aug 6, 2026
|
172.44 | 172.90 | 171.48 | 172.78 | 172.78 | 13,168 |
|
Aug 5, 2026
|
172.76 | 172.88 | 171.24 | 172.24 | 172.24 | 20,406 |
|
Aug 4, 2026
|
170.32 | 172.72 | 169.90 | 172.50 | 172.50 | 21,779 |
|
Aug 3, 2026
|
169.16 | 169.80 | 168.20 | 169.50 | 169.50 | 18,427 |
|
Jul 31, 2026
|
166.56 | 168.30 | 165.78 | 167.92 | 167.92 | 17,688 |
|
Jul 30, 2026
|
165.58 | 166.62 | 164.14 | 166.62 | 166.62 | 13,522 |
|
Jul 29, 2026
|
164.84 | 165.78 | 164.28 | 164.54 | 164.54 | 10,610 |
|
Jul 28, 2026
|
163.42 | 164.60 | 162.80 | 164.04 | 164.04 | 12,763 |
|
Jul 27, 2026
|
163.76 | 163.98 | 162.22 | 163.80 | 163.80 | 8,598 |
|
Jul 24, 2026
|
162.00 | 162.82 | 161.14 | 161.74 | 161.74 | 9,406 |
|
Jul 23, 2026
|
163.20 | 163.46 | 161.08 | 161.60 | 161.60 | 12,892 |
|
Jul 22, 2026
|
163.28 | 163.76 | 162.66 | 163.38 | 163.38 | 10,461 |
|
Jul 21, 2026
|
164.00 | 164.08 | 162.80 | 163.68 | 163.68 | 14,074 |
|
Jul 20, 2026
|
161.70 | 163.60 | 161.60 | 163.04 | 163.04 | 14,577 |
|
Jul 17, 2026
|
162.34 | 162.46 | 160.82 | 161.46 | 161.46 | 13,884 |
|
Jul 16, 2026
|
164.38 | 164.62 | 162.42 | 162.92 | 162.92 | 15,746 |
|
Jul 15, 2026
|
163.84 | 164.32 | 163.02 | 164.16 | 164.16 | 17,502 |
|
Jul 14, 2026
|
162.42 | 164.00 | 162.00 | 164.00 | 164.00 | 11,284 |
|
Jul 13, 2026
|
161.92 | 163.86 | 161.56 | 163.64 | 163.64 | 17,229 |
|
Jul 10, 2026
|
161.22 | 162.66 | 161.00 | 162.50 | 162.50 | 14,982 |
|
Jul 9, 2026
|
160.78 | 162.00 | 160.18 | 160.18 | 160.18 | 16,821 |
|
Jul 8, 2026
|
159.48 | 160.56 | 157.72 | 160.18 | 160.18 | 16,308 |
|
Jul 7, 2026
|
160.14 | 160.86 | 159.10 | 159.82 | 159.82 | 10,797 |
|
Jul 6, 2026
|
160.26 | 160.66 | 159.08 | 160.66 | 160.66 | 18,746 |
|
Jul 3, 2026
|
158.70 | 159.62 | 158.10 | 159.62 | 159.62 | 15,600 |
|
Jul 2, 2026
|
156.22 | 158.84 | 155.48 | 158.32 | 158.32 | 11,486 |
|
Jul 1, 2026
|
154.50 | 156.50 | 154.06 | 156.24 | 156.24 | 22,764 |
|
Jun 30, 2026
|
154.36 | 154.98 | 152.32 | 154.26 | 154.26 | 10,454 |
|
Jun 29, 2026
|
153.64 | 154.06 | 152.94 | 153.32 | 153.32 | 12,447 |
|
Jun 26, 2026
|
153.64 | 154.00 | 152.58 | 153.64 | 153.64 | 8,624 |
|
Jun 25, 2026
|
154.60 | 155.34 | 153.12 | 154.16 | 154.16 | 9,950 |
|
Jun 24, 2026
|
155.78 | 155.88 | 152.32 | 153.74 | 153.74 | 10,304 |
|
Jun 23, 2026
|
154.68 | 155.30 | 153.72 | 155.28 | 155.28 | 12,921 |
|
Jun 22, 2026
|
157.42 | 157.66 | 155.42 | 156.00 | 156.00 | 12,789 |
|
Jun 19, 2026
|
156.78 | 157.04 | 156.12 | 157.02 | 157.02 | 6,887 |
|
Jun 18, 2026
|
157.40 | 157.60 | 156.42 | 156.70 | 156.70 | 12,683 |
|
Jun 17, 2026
|
160.00 | 160.30 | 156.72 | 157.50 | 157.50 | 23,108 |
|
Jun 16, 2026
|
157.84 | 158.14 | 157.02 | 157.38 | 157.38 | 12,152 |
|
Jun 15, 2026
|
159.84 | 159.88 | 156.56 | 156.56 | 156.56 | 17,588 |
|
Jun 12, 2026
|
155.00 | 157.48 | 154.62 | 157.12 | 157.12 | 11,096 |
|
Jun 11, 2026
|
153.14 | 153.74 | 152.62 | 153.42 | 153.42 | 8,003 |
|
Jun 10, 2026
|
153.34 | 153.60 | 151.24 | 153.34 | 153.34 | 13,422 |
|
Jun 9, 2026
|
154.18 | 155.60 | 153.66 | 153.66 | 153.66 | 9,391 |
|
Jun 8, 2026
|
152.12 | 154.34 | 151.46 | 154.34 | 154.34 | 16,478 |
|
Jun 5, 2026
|
155.14 | 155.14 | 153.52 | 153.72 | 153.72 | 11,435 |
|
Jun 3, 2026
|
154.52 | 154.80 | 153.68 | 154.40 | 154.40 | 11,086 |
|
Jun 2, 2026
|
154.02 | 155.44 | 153.68 | 153.84 | 153.84 | 14,051 |
|
Jun 1, 2026
|
155.24 | 155.24 | 152.68 | 152.76 | 152.76 | 24,731 |
|
May 29, 2026
|
155.88 | 156.00 | 155.24 | 155.30 | 155.30 | 11,057 |
|
May 28, 2026
|
153.06 | 154.70 | 152.52 | 154.70 | 154.70 | 9,743 |
|
May 27, 2026
|
154.86 | 155.30 | 153.40 | 153.64 | 153.64 | 12,394 |
|
May 26, 2026
|
155.86 | 156.32 | 154.78 | 155.04 | 155.04 | 10,439 |
|
May 25, 2026
|
154.38 | 155.96 | 154.00 | 155.92 | 155.92 | 14,467 |
|
May 22, 2026
|
152.34 | 153.00 | 151.20 | 152.96 | 152.96 | 9,141 |
|
May 21, 2026
|
150.44 | 152.28 | 149.74 | 151.16 | 151.16 | 13,122 |
|
May 20, 2026
|
148.64 | 150.50 | 148.30 | 150.26 | 150.26 | 9,759 |
|
May 19, 2026
|
149.00 | 149.92 | 147.64 | 148.40 | 148.40 | 10,536 |
|
May 18, 2026
|
147.32 | 149.00 | 146.98 | 148.74 | 148.74 | 12,542 |
|
May 15, 2026
|
147.26 | 148.64 | 146.74 | 147.50 | 147.50 | 8,972 |
|
May 14, 2026
|
146.98 | 148.84 | 146.20 | 148.04 | 148.04 | 13,870 |
|
May 13, 2026
|
146.38 | 146.38 | 144.94 | 146.04 | 146.04 | 6,845 |
|
May 12, 2026
|
146.26 | 146.30 | 144.66 | 144.94 | 144.94 | 11,638 |
|
May 11, 2026
|
145.90 | 147.42 | 145.52 | 146.78 | 146.78 | 11,586 |
|
May 8, 2026
|
147.44 | 147.44 | 145.50 | 145.50 | 145.50 | 12,841 |
|
May 7, 2026
|
149.22 | 149.24 | 147.02 | 148.32 | 148.32 | 13,012 |
|
May 6, 2026
|
147.34 | 148.84 | 147.00 | 148.60 | 148.60 | 21,845 |
|
May 5, 2026
|
144.80 | 146.00 | 144.32 | 146.00 | 146.00 | 14,442 |
|
May 4, 2026
|
145.32 | 145.60 | 143.40 | 145.06 | 145.06 | 15,840 |
|
Apr 30, 2026
|
144.24 | 144.24 | 143.00 | 143.50 | 143.50 | 8,736 |
|
Apr 29, 2026
|
143.34 | 145.10 | 143.00 | 143.82 | 143.82 | 21,311 |
|
Apr 28, 2026
|
144.14 | 144.88 | 143.00 | 143.40 | 143.40 | 8,837 |
|
Apr 27, 2026
|
145.10 | 145.10 | 143.46 | 143.98 | 143.98 | 26,459 |
|
Apr 24, 2026
|
145.00 | 145.20 | 143.10 | 144.62 | 144.62 | 21,737 |
|
Apr 23, 2026
|
146.44 | 146.44 | 144.42 | 145.00 | 145.00 | 21,001 |
|
Apr 22, 2026
|
146.86 | 147.42 | 145.88 | 146.68 | 146.68 | 11,029 |
|
Apr 21, 2026
|
146.94 | 147.26 | 146.22 | 146.22 | 146.22 | 14,307 |
|
Apr 20, 2026
|
147.78 | 147.78 | 145.86 | 147.32 | 147.32 | 23,149 |
|
Apr 17, 2026
|
145.94 | 148.48 | 145.90 | 148.00 | 148.00 | 16,939 |
|
Apr 16, 2026
|
146.90 | 146.98 | 145.00 | 145.80 | 145.80 | 28,060 |
|
Apr 15, 2026
|
145.42 | 147.28 | 145.08 | 147.28 | 147.28 | 198,452 |
|
Apr 14, 2026
|
144.54 | 145.32 | 143.92 | 145.08 | 145.08 | 21,908 |
|
Apr 13, 2026
|
143.38 | 144.00 | 142.44 | 143.72 | 143.72 | 19,204 |
|
Apr 10, 2026
|
141.92 | 143.90 | 141.50 | 143.50 | 143.50 | 28,798 |
|
Apr 9, 2026
|
141.52 | 141.88 | 140.60 | 141.34 | 141.34 | 13,009 |
|
Apr 8, 2026
|
140.50 | 141.90 | 139.62 | 141.52 | 141.52 | 30,207 |
|
Apr 7, 2026
|
137.28 | 139.00 | 135.94 | 137.06 | 137.06 | 19,547 |
|
Apr 2, 2026
|
135.74 | 137.16 | 134.66 | 137.16 | 137.16 | 12,943 |
|
Apr 1, 2026
|
136.30 | 136.66 | 135.20 | 136.12 | 136.12 | 20,609 |
|
Mar 31, 2026
|
132.56 | 134.68 | 132.02 | 134.10 | 134.10 | 8,987 |
|
Mar 30, 2026
|
129.82 | 132.00 | 129.30 | 131.28 | 131.28 | 16,587 |
|
Mar 27, 2026
|
130.78 | 130.82 | 129.00 | 130.28 | 130.28 | 16,017 |
|
Mar 26, 2026
|
131.62 | 131.62 | 130.02 | 131.00 | 131.00 | 7,819 |
|
Mar 25, 2026
|
131.50 | 132.66 | 131.04 | 131.62 | 131.62 | 10,579 |
|
Mar 24, 2026
|
131.50 | 131.50 | 129.22 | 129.80 | 129.80 | 8,098 |
|
Mar 23, 2026
|
128.96 | 132.38 | 126.50 | 131.44 | 131.44 | 39,132 |
|
Mar 20, 2026
|
133.74 | 134.22 | 130.40 | 130.68 | 130.68 | 18,229 |
|
Mar 19, 2026
|
134.38 | 134.74 | 132.80 | 133.40 | 133.40 | 18,518 |
|
Mar 18, 2026
|
137.42 | 138.44 | 135.26 | 135.26 | 135.26 | 15,299 |
|
Mar 17, 2026
|
133.38 | 136.66 | 132.60 | 136.66 | 136.66 | 10,792 |
|
Mar 16, 2026
|
132.58 | 132.98 | 131.20 | 132.52 | 132.52 | 14,016 |
|
Mar 13, 2026
|
131.76 | 133.78 | 131.20 | 132.52 | 132.52 | 15,899 |
|
Mar 12, 2026
|
133.78 | 134.10 | 132.00 | 132.46 | 132.46 | 14,887 |
|
Mar 11, 2026
|
136.22 | 136.24 | 134.16 | 134.38 | 134.38 | 12,468 |
|
Mar 10, 2026
|
137.86 | 138.40 | 135.24 | 136.36 | 136.36 | 18,543 |
|
Mar 9, 2026
|
133.08 | 135.00 | 131.80 | 134.34 | 134.34 | 27,291 |
|
Mar 6, 2026
|
138.30 | 138.44 | 134.58 | 135.00 | 135.00 | 20,788 |
|
Mar 5, 2026
|
138.30 | 139.16 | 137.06 | 137.72 | 137.72 | 17,517 |
|
Mar 4, 2026
|
136.00 | 138.00 | 136.00 | 137.54 | 137.54 | 35,460 |
|
Mar 3, 2026
|
139.16 | 139.16 | 134.64 | 134.82 | 134.82 | 39,784 |
|
Mar 2, 2026
|
139.22 | 140.84 | 138.30 | 139.62 | 139.62 | 37,039 |
|
Feb 27, 2026
|
142.24 | 142.56 | 141.16 | 141.58 | 141.58 | 15,068 |
|
Feb 26, 2026
|
141.58 | 142.22 | 140.58 | 141.16 | 141.16 | 14,955 |
|
Feb 25, 2026
|
141.00 | 141.38 | 140.20 | 141.38 | 141.38 | 13,478 |
|
Feb 24, 2026
|
141.06 | 141.06 | 138.52 | 139.86 | 139.86 | 31,130 |
|
Feb 23, 2026
|
141.04 | 141.96 | 140.16 | 141.42 | 141.42 | 20,167 |
|
Feb 20, 2026
|
141.42 | 142.08 | 140.06 | 140.88 | 140.88 | 18,654 |
|
Feb 19, 2026
|
143.10 | 143.12 | 141.08 | 141.30 | 141.30 | 16,398 |
|
Feb 18, 2026
|
141.90 | 143.12 | 141.50 | 142.86 | 142.86 | 12,558 |
|
Feb 17, 2026
|
141.90 | 141.94 | 140.52 | 140.90 | 140.90 | 24,019 |
|
Feb 16, 2026
|
141.50 | 143.00 | 141.20 | 142.24 | 142.24 | 18,037 |
|
Feb 13, 2026
|
142.44 | 142.92 | 140.56 | 141.00 | 141.00 | 28,778 |
|
Feb 12, 2026
|
144.58 | 144.80 | 143.12 | 143.12 | 143.12 | 17,987 |
|
Feb 11, 2026
|
143.70 | 144.82 | 142.14 | 143.78 | 143.78 | 24,932 |
|
Feb 10, 2026
|
143.60 | 144.16 | 143.10 | 143.50 | 143.50 | 35,468 |
|
Feb 9, 2026
|
142.78 | 143.30 | 142.00 | 142.92 | 142.92 | 24,395 |
|
Feb 6, 2026
|
141.00 | 141.38 | 140.22 | 141.12 | 141.12 | 25,385 |
|
Feb 5, 2026
|
143.00 | 143.18 | 140.32 | 140.88 | 140.88 | 38,601 |
|
Feb 4, 2026
|
145.18 | 145.42 | 142.72 | 143.32 | 143.32 | 37,377 |
|
Feb 3, 2026
|
144.76 | 145.78 | 144.34 | 145.08 | 145.08 | 41,502 |
|
Feb 2, 2026
|
141.90 | 143.88 | 140.58 | 143.88 | 143.88 | 34,261 |
|
Jan 30, 2026
|
140.36 | 142.58 | 139.66 | 142.32 | 142.32 | 29,113 |
|
Jan 29, 2026
|
141.24 | 142.02 | 139.70 | 139.94 | 139.94 | 33,954 |
|
Jan 28, 2026
|
141.52 | 141.60 | 140.20 | 141.28 | 141.28 | 41,635 |
|
Jan 27, 2026
|
139.96 | 141.72 | 139.66 | 141.10 | 141.10 | 34,077 |
|
Jan 26, 2026
|
138.12 | 139.72 | 138.00 | 139.72 | 139.72 | 21,309 |
|
Jan 23, 2026
|
139.16 | 139.30 | 137.78 | 137.96 | 137.96 | 24,634 |
|
Jan 22, 2026
|
137.00 | 138.90 | 136.70 | 138.80 | 138.80 | 35,747 |
|
Jan 21, 2026
|
135.32 | 135.88 | 134.50 | 135.86 | 135.86 | 19,580 |
|
Jan 20, 2026
|
136.02 | 136.02 | 133.94 | 135.76 | 135.76 | 26,149 |
|
Jan 19, 2026
|
136.72 | 137.18 | 136.00 | 136.02 | 136.02 | 26,429 |
|
Jan 16, 2026
|
137.78 | 138.08 | 136.30 | 136.88 | 136.88 | 36,082 |
|
Jan 15, 2026
|
137.84 | 138.00 | 136.64 | 137.20 | 137.20 | 47,795 |
|
Jan 14, 2026
|
138.42 | 138.48 | 136.10 | 137.62 | 137.62 | 34,952 |
|
Jan 13, 2026
|
139.06 | 139.06 | 137.60 | 138.06 | 138.06 | 53,116 |
|
Jan 12, 2026
|
138.56 | 138.62 | 137.60 | 138.18 | 138.18 | 52,453 |
|
Jan 9, 2026
|
136.18 | 138.00 | 135.06 | 137.88 | 137.88 | 32,139 |
|
Jan 8, 2026
|
137.58 | 137.58 | 135.00 | 136.08 | 136.08 | 46,243 |
|
Jan 7, 2026
|
136.18 | 137.96 | 135.50 | 137.96 | 137.96 | 57,164 |
|
Jan 5, 2026
|
134.20 | 134.94 | 133.90 | 134.56 | 134.56 | 54,813 |
|
Jan 2, 2026
|
131.42 | 134.00 | 130.44 | 133.60 | 133.60 | 73,856 |
|
Dec 30, 2025
|
130.00 | 130.18 | 129.22 | 129.90 | 129.90 | 31,912 |
|
Dec 29, 2025
|
129.80 | 129.80 | 129.02 | 129.66 | 129.66 | 31,436 |
|
Dec 23, 2025
|
129.38 | 129.46 | 128.42 | 129.02 | 129.02 | 18,907 |
|
Dec 22, 2025
|
127.84 | 129.00 | 127.60 | 128.86 | 128.86 | 22,754 |
|
Dec 19, 2025
|
126.26 | 127.46 | 126.14 | 127.22 | 127.22 | 12,922 |
|
Dec 18, 2025
|
126.84 | 126.84 | 125.00 | 126.10 | 126.10 | 8,919 |
|
Dec 17, 2025
|
126.26 | 126.80 | 125.28 | 126.52 | 126.52 | 9,418 |
|
Dec 16, 2025
|
126.70 | 126.70 | 125.52 | 126.12 | 126.12 | 8,771 |
|
Dec 15, 2025
|
127.14 | 127.20 | 126.00 | 126.98 | 126.98 | 19,263 |
|
Dec 12, 2025
|
127.98 | 128.38 | 127.00 | 127.00 | 127.00 | 8,926 |
|
Dec 11, 2025
|
127.82 | 127.88 | 127.00 | 127.66 | 127.66 | 14,539 |
|
Dec 10, 2025
|
127.32 | 128.34 | 127.00 | 127.88 | 127.88 | 9,812 |
|
Dec 9, 2025
|
125.90 | 126.98 | 124.98 | 126.98 | 126.98 | 7,531 |
|
Dec 8, 2025
|
126.18 | 126.18 | 125.02 | 125.52 | 125.52 | 12,316 |
|
Dec 5, 2025
|
125.18 | 125.70 | 124.56 | 125.20 | 125.20 | 6,632 |
|
Dec 4, 2025
|
125.80 | 126.28 | 124.06 | 124.50 | 124.50 | 7,546 |
|
Dec 3, 2025
|
126.46 | 126.54 | 125.22 | 125.50 | 125.50 | 6,552 |
|
Dec 2, 2025
|
127.04 | 127.04 | 125.64 | 125.94 | 125.94 | 12,125 |
|
Dec 1, 2025
|
128.00 | 128.00 | 126.88 | 127.20 | 127.20 | 8,953 |
|
Nov 28, 2025
|
127.34 | 128.00 | 127.04 | 127.82 | 127.82 | 5,782 |
|
Nov 27, 2025
|
127.16 | 127.50 | 126.66 | 127.40 | 127.40 | 8,533 |
|
Nov 26, 2025
|
126.58 | 126.94 | 125.58 | 126.94 | 126.94 | 9,046 |
|
Nov 25, 2025
|
125.26 | 126.26 | 124.10 | 125.56 | 125.56 | 8,636 |
|
Nov 24, 2025
|
124.70 | 125.34 | 123.52 | 124.46 | 124.46 | 7,038 |
|
Nov 21, 2025
|
124.78 | 125.30 | 123.50 | 124.36 | 124.36 | 14,764 |
|
Nov 20, 2025
|
126.40 | 126.92 | 125.80 | 126.16 | 126.16 | 7,346 |
|
Nov 19, 2025
|
125.10 | 126.24 | 123.64 | 125.80 | 125.80 | 7,027 |
|
Nov 18, 2025
|
126.32 | 126.54 | 123.50 | 124.10 | 124.10 | 29,864 |
|
Nov 17, 2025
|
128.70 | 128.72 | 127.20 | 127.50 | 127.50 | 6,097 |
|
Nov 14, 2025
|
128.32 | 128.36 | 126.58 | 128.06 | 128.06 | 8,824 |
|
Nov 13, 2025
|
129.10 | 129.96 | 128.40 | 128.64 | 128.64 | 6,644 |
|
Nov 12, 2025
|
130.08 | 130.68 | 128.70 | 128.90 | 128.90 | 16,645 |
|
Nov 10, 2025
|
128.70 | 128.98 | 128.06 | 128.90 | 128.90 | 9,344 |
|
Nov 7, 2025
|
128.82 | 128.82 | 126.50 | 127.08 | 127.08 | 8,506 |
|
Nov 6, 2025
|
129.16 | 129.38 | 128.06 | 128.20 | 128.20 | 7,911 |
|
Nov 5, 2025
|
128.12 | 129.16 | 127.40 | 129.08 | 129.08 | 7,778 |
|
Nov 4, 2025
|
127.50 | 128.20 | 126.94 | 127.96 | 127.96 | 8,196 |
|
Nov 3, 2025
|
128.36 | 128.66 | 127.50 | 127.62 | 127.62 | 10,984 |
