Warsaw - Delayed Quote
PLN
Beta Etf SWIG80TR PCIF (ETFBS80TR.WA)
468.90
-4.70
(-0.99%)
At close: November 2 at 5:01:50 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
|
473.50 | 473.55 | 440.25 | 468.90 | 468.90 | 5,100 |
|
Oct 30, 2026
|
480.40 | 481.00 | 472.10 | 473.60 | 473.60 | 3,230 |
|
Oct 29, 2026
|
484.30 | 484.35 | 480.10 | 481.25 | 481.25 | 2,396 |
|
Oct 28, 2026
|
489.40 | 489.40 | 484.40 | 484.40 | 484.40 | 1,651 |
|
Oct 27, 2026
|
486.00 | 488.90 | 484.70 | 488.00 | 488.00 | 2,600 |
|
Oct 26, 2026
|
480.95 | 487.00 | 480.95 | 485.65 | 485.65 | 1,378 |
|
Oct 23, 2026
|
481.20 | 482.75 | 479.80 | 480.65 | 480.65 | 2,683 |
|
Oct 22, 2026
|
486.45 | 487.40 | 481.10 | 482.15 | 482.15 | 2,005 |
|
Oct 21, 2026
|
486.35 | 488.90 | 485.20 | 485.95 | 485.95 | 1,564 |
|
Oct 20, 2026
|
488.00 | 488.55 | 482.25 | 485.85 | 485.85 | 3,010 |
|
Oct 19, 2026
|
494.45 | 495.00 | 488.20 | 489.65 | 489.65 | 2,197 |
|
Oct 16, 2026
|
489.70 | 494.70 | 489.65 | 493.15 | 493.15 | 2,096 |
|
Oct 15, 2026
|
491.85 | 492.00 | 488.00 | 488.05 | 488.05 | 2,897 |
|
Oct 14, 2026
|
493.35 | 494.90 | 491.60 | 493.50 | 493.50 | 1,206 |
|
Oct 13, 2026
|
493.95 | 495.00 | 491.75 | 492.40 | 492.40 | 1,659 |
|
Oct 12, 2026
|
492.15 | 494.00 | 492.10 | 493.65 | 493.65 | 2,942 |
|
Oct 9, 2026
|
489.70 | 492.45 | 489.70 | 491.70 | 491.70 | 1,863 |
|
Oct 8, 2026
|
491.00 | 491.00 | 488.30 | 489.80 | 489.80 | 1,662 |
|
Oct 7, 2026
|
493.45 | 494.80 | 490.20 | 491.60 | 491.60 | 2,919 |
|
Oct 6, 2026
|
491.80 | 493.80 | 491.10 | 493.45 | 493.45 | 2,280 |
|
Oct 5, 2026
|
491.20 | 492.00 | 489.00 | 490.70 | 490.70 | 2,965 |
|
Oct 2, 2026
|
488.00 | 489.50 | 486.30 | 489.00 | 489.00 | 1,923 |
|
Oct 1, 2026
|
488.75 | 490.00 | 486.05 | 488.00 | 488.00 | 1,798 |
|
Sep 30, 2026
|
489.55 | 489.55 | 487.10 | 488.45 | 488.45 | 1,912 |
|
Sep 29, 2026
|
488.70 | 489.80 | 487.20 | 488.25 | 488.25 | 1,693 |
|
Sep 28, 2026
|
491.40 | 492.40 | 488.70 | 489.15 | 489.15 | 1,935 |
|
Sep 25, 2026
|
492.00 | 492.30 | 490.20 | 490.60 | 490.60 | 1,582 |
|
Sep 24, 2026
|
491.95 | 493.35 | 490.25 | 490.25 | 490.25 | 1,526 |
|
Sep 23, 2026
|
494.75 | 494.90 | 490.60 | 492.05 | 492.05 | 2,468 |
|
Sep 22, 2026
|
495.65 | 496.80 | 493.80 | 495.70 | 495.70 | 2,321 |
|
Sep 21, 2026
|
491.50 | 496.40 | 490.90 | 495.60 | 495.60 | 1,752 |
|
Sep 18, 2026
|
492.00 | 494.45 | 490.00 | 490.80 | 490.80 | 1,939 |
|
Sep 17, 2026
|
489.30 | 492.15 | 489.00 | 492.15 | 492.15 | 2,398 |
|
Sep 16, 2026
|
486.30 | 488.45 | 485.40 | 487.65 | 487.65 | 2,423 |
|
Sep 15, 2026
|
492.00 | 492.20 | 485.90 | 485.90 | 485.90 | 2,670 |
|
Sep 14, 2026
|
499.80 | 501.30 | 492.40 | 492.40 | 492.40 | 2,155 |
|
Sep 11, 2026
|
499.30 | 501.00 | 497.95 | 499.80 | 499.80 | 1,811 |
|
Sep 10, 2026
|
504.00 | 504.30 | 498.00 | 498.50 | 498.50 | 1,430 |
|
Sep 9, 2026
|
500.90 | 503.60 | 500.70 | 502.30 | 502.30 | 1,514 |
|
Sep 8, 2026
|
497.20 | 501.10 | 496.00 | 500.30 | 500.30 | 2,375 |
|
Sep 7, 2026
|
498.00 | 498.00 | 495.10 | 496.80 | 496.80 | 3,987 |
|
Sep 4, 2026
|
494.50 | 497.40 | 494.00 | 495.00 | 495.00 | 2,287 |
|
Sep 3, 2026
|
497.40 | 497.40 | 492.85 | 494.35 | 494.35 | 2,402 |
|
Sep 2, 2026
|
497.90 | 499.20 | 495.50 | 496.20 | 496.20 | 1,317 |
|
Sep 1, 2026
|
501.50 | 501.70 | 495.65 | 497.50 | 497.50 | 3,357 |
|
Aug 31, 2026
|
502.00 | 502.40 | 499.10 | 500.00 | 500.00 | 2,984 |
|
Aug 28, 2026
|
502.10 | 503.40 | 500.00 | 502.50 | 502.50 | 1,531 |
|
Aug 27, 2026
|
508.40 | 508.40 | 502.00 | 502.10 | 502.10 | 1,544 |
|
Aug 26, 2026
|
506.70 | 508.10 | 506.10 | 506.20 | 506.20 | 1,451 |
|
Aug 25, 2026
|
504.50 | 505.20 | 503.30 | 505.10 | 505.10 | 1,376 |
|
Aug 24, 2026
|
504.80 | 506.00 | 503.20 | 504.50 | 504.50 | 1,928 |
|
Aug 21, 2026
|
502.00 | 504.80 | 502.00 | 504.50 | 504.50 | 2,396 |
|
Aug 20, 2026
|
500.00 | 501.70 | 498.60 | 500.50 | 500.50 | 1,423 |
|
Aug 19, 2026
|
497.00 | 499.35 | 495.80 | 498.60 | 498.60 | 2,096 |
|
Aug 18, 2026
|
501.10 | 501.20 | 496.00 | 497.00 | 497.00 | 3,334 |
|
Aug 17, 2026
|
504.70 | 504.90 | 500.00 | 500.60 | 500.60 | 2,056 |
|
Aug 14, 2026
|
503.00 | 504.80 | 500.40 | 504.00 | 504.00 | 2,607 |
|
Aug 13, 2026
|
503.20 | 504.90 | 500.30 | 501.30 | 501.30 | 3,532 |
|
Aug 12, 2026
|
504.50 | 505.00 | 503.10 | 503.10 | 503.10 | 4,000 |
|
Aug 11, 2026
|
502.70 | 504.50 | 502.10 | 503.30 | 503.30 | 2,174 |
|
Aug 10, 2026
|
502.90 | 503.80 | 500.80 | 502.30 | 502.30 | 2,859 |
|
Aug 7, 2026
|
500.10 | 502.50 | 499.00 | 500.30 | 500.30 | 2,099 |
|
Aug 6, 2026
|
499.70 | 500.00 | 497.05 | 499.95 | 499.95 | 1,668 |
|
Aug 5, 2026
|
498.25 | 500.60 | 497.65 | 497.65 | 497.65 | 2,589 |
|
Aug 4, 2026
|
491.35 | 497.60 | 491.20 | 497.60 | 497.60 | 5,178 |
|
Aug 3, 2026
|
489.20 | 491.70 | 487.75 | 489.75 | 489.75 | 2,761 |
|
Jul 31, 2026
|
486.65 | 489.20 | 486.65 | 487.45 | 487.45 | 2,334 |
|
Jul 30, 2026
|
487.15 | 487.80 | 484.50 | 487.25 | 487.25 | 2,310 |
|
Jul 29, 2026
|
486.70 | 488.70 | 484.80 | 486.20 | 486.20 | 2,145 |
|
Jul 28, 2026
|
487.10 | 487.45 | 484.15 | 485.45 | 485.45 | 1,733 |
|
Jul 27, 2026
|
486.10 | 488.00 | 485.80 | 487.10 | 487.10 | 1,763 |
|
Jul 24, 2026
|
484.15 | 486.75 | 483.40 | 484.20 | 484.20 | 1,632 |
|
Jul 23, 2026
|
486.60 | 487.70 | 482.95 | 486.25 | 486.25 | 2,001 |
|
Jul 22, 2026
|
484.35 | 485.50 | 484.00 | 484.95 | 484.95 | 1,653 |
|
Jul 21, 2026
|
484.95 | 485.30 | 481.70 | 484.00 | 484.00 | 2,629 |
|
Jul 20, 2026
|
481.90 | 486.30 | 481.90 | 483.65 | 483.65 | 2,318 |
|
Jul 17, 2026
|
484.55 | 484.55 | 480.00 | 481.50 | 481.50 | 2,766 |
|
Jul 16, 2026
|
487.45 | 487.45 | 482.50 | 483.80 | 483.80 | 2,531 |
|
Jul 15, 2026
|
488.15 | 489.70 | 484.40 | 485.00 | 485.00 | 3,262 |
|
Jul 14, 2026
|
492.95 | 492.95 | 488.00 | 488.00 | 488.00 | 3,488 |
|
Jul 13, 2026
|
490.95 | 493.60 | 489.45 | 492.75 | 492.75 | 3,328 |
|
Jul 10, 2026
|
488.00 | 490.80 | 487.25 | 489.95 | 489.95 | 3,226 |
|
Jul 9, 2026
|
488.50 | 489.05 | 486.50 | 486.80 | 486.80 | 2,336 |
|
Jul 8, 2026
|
488.50 | 489.00 | 483.00 | 486.10 | 486.10 | 4,622 |
|
Jul 7, 2026
|
487.65 | 489.00 | 486.10 | 488.50 | 488.50 | 2,364 |
|
Jul 6, 2026
|
488.80 | 489.65 | 486.25 | 487.35 | 487.35 | 2,871 |
|
Jul 3, 2026
|
486.05 | 489.70 | 486.05 | 487.10 | 487.10 | 2,460 |
|
Jul 2, 2026
|
485.00 | 486.95 | 483.05 | 485.40 | 485.40 | 4,748 |
|
Jul 1, 2026
|
482.40 | 484.95 | 480.45 | 484.85 | 484.85 | 3,267 |
|
Jun 30, 2026
|
480.30 | 482.70 | 479.25 | 479.25 | 479.25 | 2,649 |
|
Jun 29, 2026
|
482.20 | 482.45 | 478.35 | 478.80 | 478.80 | 2,173 |
|
Jun 26, 2026
|
481.95 | 482.00 | 478.30 | 478.45 | 478.45 | 1,940 |
|
Jun 25, 2026
|
483.30 | 483.60 | 480.85 | 480.85 | 480.85 | 2,426 |
|
Jun 24, 2026
|
487.20 | 488.90 | 482.00 | 483.30 | 483.30 | 1,916 |
|
Jun 23, 2026
|
487.00 | 487.35 | 482.55 | 486.00 | 486.00 | 2,524 |
|
Jun 22, 2026
|
488.30 | 489.90 | 486.10 | 488.00 | 488.00 | 2,443 |
|
Jun 19, 2026
|
490.40 | 491.90 | 487.70 | 488.75 | 488.75 | 1,682 |
|
Jun 18, 2026
|
492.00 | 492.80 | 488.50 | 488.50 | 488.50 | 2,378 |
|
Jun 17, 2026
|
494.25 | 494.60 | 490.60 | 492.80 | 492.80 | 2,357 |
|
Jun 16, 2026
|
489.05 | 495.05 | 488.95 | 492.60 | 492.60 | 3,156 |
|
Jun 15, 2026
|
495.40 | 498.25 | 488.95 | 488.95 | 488.95 | 3,287 |
|
Jun 12, 2026
|
494.95 | 495.70 | 492.00 | 492.50 | 492.50 | 3,188 |
|
Jun 11, 2026
|
493.75 | 493.75 | 490.10 | 491.10 | 491.10 | 1,690 |
|
Jun 10, 2026
|
496.65 | 497.00 | 489.05 | 492.60 | 492.60 | 2,632 |
|
Jun 9, 2026
|
498.60 | 500.30 | 496.85 | 497.30 | 497.30 | 1,686 |
|
Jun 8, 2026
|
494.35 | 496.70 | 490.25 | 495.00 | 495.00 | 3,262 |
|
Jun 5, 2026
|
504.10 | 505.30 | 498.15 | 498.15 | 498.15 | 2,586 |
|
Jun 3, 2026
|
502.50 | 505.00 | 499.00 | 503.70 | 503.70 | 2,207 |
|
Jun 2, 2026
|
506.70 | 509.30 | 501.50 | 502.30 | 502.30 | 2,990 |
|
Jun 1, 2026
|
504.30 | 506.40 | 500.70 | 503.90 | 503.90 | 3,632 |
|
May 29, 2026
|
495.20 | 503.50 | 495.20 | 500.60 | 500.60 | 3,229 |
|
May 28, 2026
|
490.90 | 493.00 | 489.10 | 492.35 | 492.35 | 1,490 |
|
May 27, 2026
|
496.00 | 496.90 | 489.25 | 490.35 | 490.35 | 2,896 |
|
May 26, 2026
|
497.05 | 499.55 | 494.25 | 496.00 | 496.00 | 2,821 |
|
May 25, 2026
|
494.55 | 499.95 | 493.70 | 495.75 | 495.75 | 4,005 |
|
May 22, 2026
|
486.80 | 491.00 | 485.95 | 491.00 | 491.00 | 2,703 |
|
May 21, 2026
|
484.25 | 487.50 | 482.00 | 486.35 | 486.35 | 2,315 |
|
May 20, 2026
|
481.00 | 483.95 | 480.00 | 483.95 | 483.95 | 1,735 |
|
May 19, 2026
|
479.75 | 483.25 | 478.85 | 479.75 | 479.75 | 2,800 |
|
May 18, 2026
|
481.65 | 481.65 | 477.05 | 479.50 | 479.50 | 3,000 |
|
May 15, 2026
|
479.05 | 481.15 | 477.10 | 479.65 | 479.65 | 1,826 |
|
May 14, 2026
|
481.65 | 482.90 | 479.60 | 480.55 | 480.55 | 2,428 |
|
May 13, 2026
|
479.15 | 481.00 | 477.50 | 479.60 | 479.60 | 2,021 |
|
May 12, 2026
|
483.05 | 484.05 | 478.00 | 478.40 | 478.40 | 3,803 |
|
May 11, 2026
|
484.00 | 486.05 | 482.85 | 482.85 | 482.85 | 2,982 |
|
May 8, 2026
|
485.00 | 485.60 | 480.60 | 481.00 | 481.00 | 3,679 |
|
May 7, 2026
|
488.25 | 488.35 | 484.30 | 484.65 | 484.65 | 2,743 |
|
May 6, 2026
|
481.05 | 488.75 | 480.70 | 486.65 | 486.65 | 3,618 |
|
May 5, 2026
|
479.50 | 480.60 | 477.00 | 478.20 | 478.20 | 2,413 |
|
May 4, 2026
|
479.55 | 482.50 | 475.70 | 478.00 | 478.00 | 3,227 |
|
Apr 30, 2026
|
481.00 | 481.20 | 476.65 | 478.00 | 478.00 | 2,874 |
|
Apr 29, 2026
|
481.65 | 483.00 | 479.05 | 480.80 | 480.80 | 3,473 |
|
Apr 28, 2026
|
484.00 | 485.95 | 480.10 | 481.65 | 481.65 | 2,320 |
|
Apr 27, 2026
|
486.30 | 486.60 | 482.80 | 483.45 | 483.45 | 3,177 |
|
Apr 24, 2026
|
488.00 | 488.25 | 483.10 | 484.80 | 484.80 | 3,550 |
|
Apr 23, 2026
|
489.00 | 489.30 | 483.50 | 486.05 | 486.05 | 3,482 |
|
Apr 22, 2026
|
489.00 | 489.95 | 484.45 | 487.60 | 487.60 | 3,420 |
|
Apr 21, 2026
|
488.20 | 489.35 | 486.10 | 487.60 | 487.60 | 2,072 |
|
Apr 20, 2026
|
485.00 | 487.90 | 483.75 | 486.35 | 486.35 | 4,367 |
|
Apr 17, 2026
|
482.10 | 487.80 | 480.20 | 486.35 | 486.35 | 4,026 |
|
Apr 16, 2026
|
483.55 | 483.80 | 478.25 | 479.75 | 479.75 | 3,127 |
|
Apr 15, 2026
|
478.00 | 481.75 | 478.00 | 481.65 | 481.65 | 4,203 |
|
Apr 14, 2026
|
475.70 | 479.55 | 473.25 | 477.80 | 477.80 | 3,727 |
|
Apr 13, 2026
|
473.20 | 475.00 | 471.00 | 474.00 | 474.00 | 2,682 |
|
Apr 10, 2026
|
473.50 | 475.00 | 471.70 | 472.95 | 472.95 | 3,798 |
|
Apr 9, 2026
|
473.30 | 473.40 | 469.45 | 470.10 | 470.10 | 2,444 |
|
Apr 8, 2026
|
472.85 | 472.95 | 469.15 | 471.40 | 471.40 | 8,324 |
|
Apr 7, 2026
|
468.30 | 469.10 | 453.00 | 463.80 | 463.80 | 5,157 |
|
Apr 2, 2026
|
466.15 | 467.20 | 463.10 | 466.05 | 466.05 | 2,630 |
|
Apr 1, 2026
|
467.35 | 469.90 | 464.05 | 466.40 | 466.40 | 5,031 |
|
Mar 31, 2026
|
453.35 | 464.60 | 453.10 | 461.85 | 461.85 | 3,169 |
|
Mar 30, 2026
|
453.05 | 453.95 | 447.60 | 452.40 | 452.40 | 3,804 |
|
Mar 27, 2026
|
459.00 | 459.30 | 450.80 | 453.05 | 453.05 | 3,914 |
|
Mar 26, 2026
|
462.35 | 462.65 | 456.60 | 458.00 | 458.00 | 2,017 |
|
Mar 25, 2026
|
460.50 | 462.60 | 458.30 | 460.50 | 460.50 | 2,011 |
|
Mar 24, 2026
|
459.05 | 459.25 | 453.10 | 454.95 | 454.95 | 2,321 |
|
Mar 23, 2026
|
456.00 | 458.50 | 445.15 | 456.35 | 456.35 | 11,676 |
|
Mar 20, 2026
|
467.10 | 469.95 | 463.40 | 464.20 | 464.20 | 2,416 |
|
Mar 19, 2026
|
472.40 | 472.40 | 463.95 | 465.35 | 465.35 | 3,730 |
|
Mar 18, 2026
|
478.80 | 480.40 | 473.05 | 473.05 | 473.05 | 1,991 |
|
Mar 17, 2026
|
473.90 | 477.30 | 471.65 | 475.45 | 475.45 | 2,066 |
|
Mar 16, 2026
|
474.00 | 474.40 | 469.50 | 471.60 | 471.60 | 2,992 |
|
Mar 13, 2026
|
473.50 | 474.50 | 469.60 | 471.65 | 471.65 | 2,596 |
|
Mar 12, 2026
|
480.30 | 480.30 | 470.05 | 473.50 | 473.50 | 3,165 |
|
Mar 11, 2026
|
482.40 | 482.45 | 478.00 | 478.35 | 478.35 | 2,113 |
|
Mar 10, 2026
|
481.00 | 483.95 | 478.00 | 480.10 | 480.10 | 4,560 |
|
Mar 9, 2026
|
471.00 | 475.90 | 468.60 | 474.15 | 474.15 | 4,817 |
|
Mar 6, 2026
|
486.60 | 486.85 | 475.15 | 478.45 | 478.45 | 5,480 |
|
Mar 5, 2026
|
480.05 | 485.65 | 478.20 | 483.10 | 483.10 | 3,139 |
|
Mar 4, 2026
|
472.95 | 478.80 | 470.30 | 478.00 | 478.00 | 5,483 |
|
Mar 3, 2026
|
485.75 | 485.85 | 465.60 | 465.60 | 465.60 | 9,337 |
|
Mar 2, 2026
|
482.95 | 487.20 | 480.00 | 483.50 | 483.50 | 5,750 |
|
Feb 27, 2026
|
489.90 | 491.50 | 488.05 | 488.45 | 488.45 | 2,278 |
|
Feb 26, 2026
|
489.35 | 490.05 | 486.00 | 487.00 | 487.00 | 3,470 |
|
Feb 25, 2026
|
486.75 | 488.15 | 485.40 | 487.80 | 487.80 | 3,005 |
|
Feb 24, 2026
|
489.10 | 490.25 | 483.00 | 484.05 | 484.05 | 2,908 |
|
Feb 23, 2026
|
489.65 | 491.50 | 487.80 | 488.55 | 488.55 | 4,125 |
|
Feb 20, 2026
|
489.20 | 489.80 | 486.05 | 487.05 | 487.05 | 3,680 |
|
Feb 19, 2026
|
494.25 | 494.70 | 488.05 | 488.40 | 488.40 | 4,513 |
|
Feb 18, 2026
|
492.00 | 495.20 | 492.00 | 492.55 | 492.55 | 2,767 |
|
Feb 17, 2026
|
493.05 | 494.00 | 490.00 | 491.10 | 491.10 | 3,095 |
|
Feb 16, 2026
|
494.15 | 494.50 | 492.05 | 492.75 | 492.75 | 3,758 |
|
Feb 13, 2026
|
493.25 | 493.60 | 490.00 | 492.05 | 492.05 | 3,759 |
|
Feb 12, 2026
|
494.75 | 495.20 | 492.00 | 493.45 | 493.45 | 4,537 |
|
Feb 11, 2026
|
492.45 | 495.15 | 492.45 | 493.60 | 493.60 | 4,562 |
|
Feb 10, 2026
|
493.60 | 494.85 | 491.80 | 492.45 | 492.45 | 4,903 |
|
Feb 9, 2026
|
488.35 | 492.40 | 485.85 | 489.65 | 489.65 | 6,313 |
|
Feb 6, 2026
|
485.10 | 485.45 | 480.00 | 483.00 | 483.00 | 5,781 |
|
Feb 5, 2026
|
493.45 | 493.45 | 483.00 | 483.50 | 483.50 | 7,940 |
|
Feb 4, 2026
|
499.35 | 499.55 | 491.65 | 493.45 | 493.45 | 4,652 |
|
Feb 3, 2026
|
496.05 | 499.50 | 494.55 | 497.10 | 497.10 | 6,738 |
|
Feb 2, 2026
|
495.75 | 496.00 | 489.00 | 493.95 | 493.95 | 12,229 |
|
Jan 30, 2026
|
496.20 | 497.15 | 493.00 | 497.00 | 497.00 | 6,947 |
|
Jan 29, 2026
|
499.00 | 499.00 | 493.05 | 493.50 | 493.50 | 7,951 |
|
Jan 28, 2026
|
498.10 | 499.60 | 496.00 | 498.05 | 498.05 | 6,975 |
|
Jan 27, 2026
|
493.20 | 497.05 | 491.20 | 497.05 | 497.05 | 7,234 |
|
Jan 26, 2026
|
494.15 | 494.15 | 490.30 | 491.20 | 491.20 | 7,011 |
|
Jan 23, 2026
|
495.00 | 495.60 | 489.20 | 491.75 | 491.75 | 5,903 |
|
Jan 22, 2026
|
491.10 | 494.40 | 490.00 | 493.05 | 493.05 | 7,723 |
|
Jan 21, 2026
|
490.80 | 490.80 | 485.35 | 486.30 | 486.30 | 7,114 |
|
Jan 20, 2026
|
491.15 | 495.95 | 485.10 | 488.70 | 488.70 | 9,470 |
|
Jan 19, 2026
|
496.35 | 496.35 | 490.70 | 491.15 | 491.15 | 8,900 |
|
Jan 16, 2026
|
494.95 | 496.60 | 493.55 | 493.80 | 493.80 | 5,464 |
|
Jan 15, 2026
|
492.00 | 492.50 | 490.50 | 491.30 | 491.30 | 6,782 |
|
Jan 14, 2026
|
493.65 | 493.80 | 486.70 | 490.45 | 490.45 | 6,336 |
|
Jan 13, 2026
|
493.65 | 495.25 | 490.25 | 492.00 | 492.00 | 9,687 |
|
Jan 12, 2026
|
495.20 | 495.35 | 490.35 | 491.65 | 491.65 | 10,488 |
|
Jan 9, 2026
|
485.60 | 492.05 | 484.65 | 490.35 | 490.35 | 9,982 |
|
Jan 8, 2026
|
487.80 | 487.85 | 483.00 | 483.40 | 483.40 | 10,975 |
|
Jan 7, 2026
|
484.90 | 487.00 | 483.00 | 486.80 | 486.80 | 13,461 |
|
Jan 5, 2026
|
481.60 | 482.60 | 478.05 | 481.00 | 481.00 | 14,973 |
|
Jan 2, 2026
|
510.00 | 510.00 | 470.20 | 476.25 | 476.25 | 16,700 |
|
Dec 30, 2025
|
462.25 | 466.50 | 460.40 | 464.80 | 464.80 | 10,853 |
|
Dec 29, 2025
|
457.90 | 460.25 | 455.10 | 459.00 | 459.00 | 10,831 |
|
Dec 23, 2025
|
454.20 | 455.15 | 451.00 | 455.05 | 455.05 | 5,912 |
|
Dec 22, 2025
|
454.10 | 455.00 | 452.15 | 452.35 | 452.35 | 6,895 |
|
Dec 19, 2025
|
454.90 | 455.00 | 451.65 | 452.00 | 452.00 | 3,506 |
|
Dec 18, 2025
|
458.35 | 458.35 | 453.00 | 453.95 | 453.95 | 2,865 |
|
Dec 17, 2025
|
458.25 | 460.45 | 456.35 | 456.35 | 456.35 | 3,147 |
|
Dec 16, 2025
|
459.25 | 459.30 | 456.50 | 457.20 | 457.20 | 3,022 |
|
Dec 15, 2025
|
462.20 | 462.20 | 457.35 | 459.05 | 459.05 | 6,226 |
|
Dec 12, 2025
|
461.75 | 465.50 | 460.00 | 460.00 | 460.00 | 5,046 |
|
Dec 11, 2025
|
459.20 | 460.30 | 457.30 | 459.10 | 459.10 | 2,472 |
|
Dec 10, 2025
|
458.70 | 459.10 | 456.20 | 457.10 | 457.10 | 1,851 |
|
Dec 9, 2025
|
457.95 | 458.35 | 455.55 | 456.20 | 456.20 | 2,382 |
|
Dec 8, 2025
|
459.35 | 459.45 | 455.55 | 455.65 | 455.65 | 3,693 |
|
Dec 5, 2025
|
457.95 | 458.60 | 455.55 | 456.40 | 456.40 | 2,360 |
|
Dec 4, 2025
|
457.30 | 464.00 | 455.30 | 456.05 | 456.05 | 1,563 |
|
Dec 3, 2025
|
460.00 | 465.00 | 456.55 | 457.40 | 457.40 | 1,649 |
|
Dec 2, 2025
|
459.95 | 460.00 | 457.20 | 458.55 | 458.55 | 1,326 |
|
Dec 1, 2025
|
459.20 | 459.60 | 457.05 | 459.20 | 459.20 | 1,661 |
|
Nov 28, 2025
|
455.85 | 458.05 | 455.00 | 456.75 | 456.75 | 1,385 |
|
Nov 27, 2025
|
454.80 | 455.90 | 453.80 | 454.40 | 454.40 | 1,643 |
|
Nov 26, 2025
|
453.40 | 454.65 | 452.05 | 453.80 | 453.80 | 1,067 |
|
Nov 25, 2025
|
450.60 | 461.00 | 448.10 | 450.10 | 450.10 | 2,049 |
|
Nov 24, 2025
|
450.70 | 450.70 | 447.35 | 448.55 | 448.55 | 1,293 |
|
Nov 21, 2025
|
450.70 | 453.15 | 445.15 | 447.35 | 447.35 | 1,674 |
|
Nov 20, 2025
|
457.00 | 457.40 | 452.95 | 455.90 | 455.90 | 2,346 |
|
Nov 19, 2025
|
450.80 | 454.25 | 450.40 | 452.95 | 452.95 | 1,145 |
|
Nov 18, 2025
|
457.10 | 457.10 | 448.60 | 450.40 | 450.40 | 4,823 |
|
Nov 17, 2025
|
462.10 | 463.45 | 458.00 | 458.50 | 458.50 | 1,127 |
|
Nov 14, 2025
|
465.65 | 465.65 | 458.75 | 462.10 | 462.10 | 1,260 |
|
Nov 13, 2025
|
465.75 | 467.30 | 464.00 | 464.05 | 464.05 | 1,199 |
|
Nov 12, 2025
|
468.30 | 468.60 | 465.15 | 465.70 | 465.70 | 1,380 |
|
Nov 10, 2025
|
466.00 | 467.45 | 464.55 | 466.20 | 466.20 | 1,368 |
|
Nov 7, 2025
|
466.35 | 466.35 | 461.55 | 462.95 | 462.95 | 1,821 |
|
Nov 6, 2025
|
466.75 | 467.90 | 464.75 | 465.70 | 465.70 | 1,929 |
|
Nov 5, 2025
|
466.20 | 466.20 | 463.15 | 464.30 | 464.30 | 1,503 |
|
Nov 4, 2025
|
465.55 | 467.70 | 463.60 | 465.50 | 465.50 | 3,740 |
|
Nov 3, 2025
|
463.00 | 466.05 | 462.50 | 464.95 | 464.95 | 1,756 |
