Santiago - Delayed Quote
CLP
Falabella S.A. (FALABELLA.SN)
6,304.20
-284.60
(-4.32%)
At close: October 30 at 4:00:17 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
6,650.00
6,650.00
6,650.00
6,650.00
6,650.00
-
Oct 29, 2026
6,650.00
6,650.00
6,650.00
6,650.00
6,650.00
-
Oct 28, 2026
6,650.00
6,650.00
6,650.00
6,650.00
6,650.00
-
Oct 27, 2026
6,451.00
6,650.00
6,451.00
6,650.00
6,650.00
1,519,335
Oct 26, 2026
6,425.00
6,570.00
6,425.00
6,500.00
6,500.00
824,813
Oct 23, 2026
6,770.00
6,770.00
6,512.00
6,575.00
6,575.00
1,349,944
Oct 22, 2026
6,790.00
6,790.00
6,790.00
6,790.00
6,790.00
-
Oct 21, 2026
6,689.40
6,790.00
6,689.40
6,790.00
6,790.00
772,808
Oct 20, 2026
6,710.10
6,800.60
6,691.30
6,710.10
6,710.10
1,623,688
Oct 19, 2026
6,664.60
6,850.00
6,664.60
6,779.00
6,779.00
2,426,037
Oct 16, 2026
46
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
6,595.60
6,824.90
6,595.60
6,824.90
6,824.90
3,146,407
Oct 15, 2026
6,615.00
6,689.00
6,592.60
6,615.00
6,569.00
1,313,268
Oct 14, 2026
6,570.00
6,689.80
6,570.00
6,649.90
6,603.66
1,601,625
Oct 13, 2026
6,530.00
6,732.30
6,530.00
6,645.00
6,598.79
1,181,151
Oct 9, 2026
6,542.00
6,670.70
6,542.00
6,600.00
6,554.10
1,069,006
Oct 8, 2026
6,363.70
6,670.00
6,363.70
6,510.10
6,464.83
2,546,298
Oct 7, 2026
6,417.00
6,629.90
6,417.00
6,450.00
6,405.15
1,588,708
Oct 6, 2026
6,599.00
6,599.00
6,599.00
6,599.00
6,553.11
-
Oct 5, 2026
6,599.00
6,599.00
6,599.00
6,599.00
6,553.11
-
Oct 2, 2026
6,599.00
6,599.00
6,599.00
6,599.00
6,553.11
-
Oct 1, 2026
6,599.00
6,599.00
6,599.00
6,599.00
6,553.11
-
Sep 30, 2026
6,599.00
6,599.00
6,599.00
6,599.00
6,553.11
-
Sep 29, 2026
6,599.00
6,599.00
6,599.00
6,599.00
6,553.11
-
Sep 28, 2026
6,599.00
6,599.00
6,599.00
6,599.00
6,553.11
-
Sep 25, 2026
6,599.00
6,599.00
6,599.00
6,599.00
6,553.11
-
Sep 24, 2026
6,599.00
6,599.00
6,599.00
6,599.00
6,553.11
-
Sep 23, 2026
6,599.00
6,599.00
6,599.00
6,599.00
6,553.11
-
Sep 22, 2026
6,599.00
6,599.00
6,599.00
6,599.00
6,553.11
-
Sep 21, 2026
6,599.00
6,599.00
6,599.00
6,599.00
6,553.11
-
Sep 17, 2026
6,599.00
6,599.00
6,415.10
6,599.00
6,553.11
-
Sep 16, 2026
6,488.90
6,620.00
6,437.90
6,488.90
6,443.78
2,240,016
Sep 15, 2026
6,560.00
6,576.00
6,300.10
6,560.00
6,514.38
3,965,288
Sep 14, 2026
6,361.00
6,400.00
6,300.00
6,361.00
6,316.77
1,563,711
Sep 11, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Sep 10, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Sep 9, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Sep 8, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Sep 7, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Sep 4, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Sep 3, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Sep 2, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Sep 1, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 31, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 28, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 27, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 26, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 25, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 24, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 21, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 20, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 19, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 18, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 17, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 14, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 13, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 12, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 11, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 10, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 7, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 6, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 5, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 4, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Aug 3, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Jul 31, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Jul 30, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Jul 29, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Jul 28, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Jul 27, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Jul 24, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Jul 23, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Jul 22, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Jul 21, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Jul 20, 2026
5,835.00
5,835.00
5,835.00
5,835.00
5,794.42
-
Jul 17, 2026
5,837.00
5,942.80
5,821.20
5,835.00
5,794.42
2,385,272
Jul 15, 2026
5,858.10
5,919.00
5,835.20
5,853.00
5,812.30
812,537
Jul 14, 2026
5,905.00
5,959.60
5,875.00
5,875.00
5,834.15
803,536
Jul 13, 2026
5,800.80
6,000.00
5,800.80
5,905.00
5,863.94
1,385,399
Jul 10, 2026
5,812.00
5,992.60
5,812.00
5,905.00
5,863.94
1,757,682
Jul 9, 2026
5,881.00
5,948.90
5,831.00
5,851.00
5,810.31
1,416,530
Jul 8, 2026
6,000.00
6,008.20
5,880.00
5,880.00
5,839.11
1,680,502
Jul 7, 2026
5,782.10
6,015.00
5,782.10
6,000.00
5,958.28
1,380,912
Jul 6, 2026
5,840.00
5,870.00
5,781.00
5,781.00
5,740.80
623,916
Jul 3, 2026
5,798.00
5,839.90
5,752.10
5,839.90
5,799.29
453,323
Jul 2, 2026
5,710.00
5,817.00
5,701.00
5,798.00
5,757.68
913,637
Jul 1, 2026
5,780.00
5,845.00
5,700.00
5,775.00
5,734.84
807,118
Jun 30, 2026
5,913.00
6,065.90
5,733.40
5,756.00
5,715.97
2,351,953
Jun 26, 2026
5,889.80
6,049.00
5,790.20
5,889.90
5,848.94
44,226
Jun 25, 2026
5,625.00
5,919.90
5,589.10
5,890.00
5,849.04
1,951,947
Jun 24, 2026
5,690.30
5,781.00
5,560.00
5,560.00
5,521.34
1,129,953
Jun 23, 2026
5,899.00
5,960.00
5,686.10
5,686.10
5,646.56
2,146,385
Jun 22, 2026
6,065.00
6,099.00
5,899.00
5,899.00
5,857.98
2,757,249
Jun 19, 2026
6,099.10
6,126.00
6,036.50
6,065.00
6,022.82
16,742,090
Jun 18, 2026
6,099.00
6,099.00
6,001.60
6,099.00
6,056.59
2,715,741
Jun 17, 2026
6,096.00
6,122.90
6,005.00
6,052.00
6,009.92
2,284,261
Jun 16, 2026
6,000.00
6,149.00
5,983.50
6,094.00
6,051.62
3,325,267
Jun 15, 2026
6,011.00
6,060.00
5,916.20
5,970.00
5,928.49
2,894,519
Jun 12, 2026
6,000.00
6,040.00
5,771.70
5,950.00
5,908.62
2,092,138
Jun 11, 2026
5,850.00
5,989.00
5,854.00
5,970.00
5,928.49
1,166,541
Jun 10, 2026
5,740.00
5,900.00
5,725.40
5,854.00
5,813.29
2,405,025
Jun 9, 2026
5,588.50
5,825.00
5,578.10
5,740.00
5,700.08
2,910,993
Jun 8, 2026
5,600.00
5,588.00
5,451.00
5,580.00
5,541.20
1,463,516
Jun 5, 2026
5,550.00
5,637.40
5,422.40
5,511.00
5,472.68
2,965,854
Jun 4, 2026
5,450.00
5,650.00
5,450.00
5,574.00
5,535.24
1,826,934
Jun 3, 2026
5,565.00
5,564.60
5,419.10
5,450.00
5,412.10
2,023,412
Jun 2, 2026
5,645.00
5,708.00
5,527.90
5,565.00
5,526.30
1,713,703
Jun 1, 2026
5,705.00
5,780.00
5,587.90
5,645.00
5,605.75
3,127,413
May 29, 2026
5,950.00
5,945.00
5,700.00
5,700.00
5,660.36
7,117,109
May 28, 2026
5,772.70
5,890.60
5,772.70
5,875.00
5,834.15
1,252,609
May 27, 2026
5,831.00
5,970.00
5,831.00
5,831.00
5,790.45
2,185,923
May 26, 2026
5,928.80
5,928.80
5,660.00
5,864.10
5,823.32
11,235,505
May 25, 2026
5,730.00
5,940.00
5,730.00
5,929.00
5,887.77
657,718
May 22, 2026
5,600.00
5,719.00
5,560.70
5,719.00
5,679.23
1,241,841
May 20, 2026
5,564.70
5,618.00
5,469.50
5,600.00
5,561.06
1,609,009
May 19, 2026
5,550.00
5,625.30
5,402.40
5,445.00
5,407.14
3,637,389
May 18, 2026
5,500.20
5,673.80
5,450.10
5,650.00
5,610.71
1,274,012
May 15, 2026
5,418.00
5,544.00
5,300.10
5,500.20
5,461.95
6,458,299
May 14, 2026
5,379.90
5,520.00
5,334.10
5,441.50
5,403.66
1,046,645
May 13, 2026
5,520.00
5,587.40
5,362.70
5,380.00
5,342.59
1,446,077
May 12, 2026
5,619.90
5,565.10
5,487.90
5,535.00
5,496.51
1,016,974
May 11, 2026
5,600.00
5,718.20
5,560.10
5,620.00
5,580.92
1,070,220
May 8, 2026
5,880.00
5,880.00
5,750.00
5,750.00
5,710.02
1,480,324
May 7, 2026
5,799.90
5,943.40
5,720.30
5,880.00
5,839.11
2,512,588
May 6, 2026
5,410.00
5,720.50
5,370.80
5,715.00
5,675.26
2,631,074
May 5, 2026
5,366.00
5,500.00
5,237.70
5,299.90
5,263.04
1,298,183
May 4, 2026
5,475.00
5,590.00
5,310.00
5,390.00
5,352.52
1,772,762
Apr 30, 2026
5,512.00
5,544.20
5,430.00
5,450.00
5,412.10
1,417,118
Apr 29, 2026
5,700.00
5,690.00
5,486.10
5,515.20
5,476.85
2,538,113
Apr 28, 2026
5,800.00
5,809.90
5,653.40
5,687.00
5,647.45
626,435
Apr 27, 2026
5,998.90
5,960.00
5,792.70
5,861.00
5,820.24
450,548
Apr 24, 2026
5,798.00
5,959.90
5,798.00
5,959.90
5,918.46
1,063,672
Apr 23, 2026
5,722.80
5,819.90
5,671.20
5,800.00
5,759.67
1,649,321
Apr 22, 2026
5,829.50
5,829.50
5,660.00
5,725.00
5,685.19
2,009,193
Apr 21, 2026
5,830.00
5,885.60
5,725.00
5,725.00
5,685.19
808,628
Apr 20, 2026
5,970.00
5,969.90
5,795.00
5,835.00
5,794.42
1,244,862
Apr 17, 2026
5,909.00
5,950.00
5,905.00
5,920.00
5,878.83
1,047,244
Apr 16, 2026
6,020.00
6,020.00
5,805.00
5,839.00
5,798.40
1,589,321
Apr 15, 2026
5,969.90
5,969.90
5,851.00
5,900.00
5,858.97
1,866,618
Apr 14, 2026
5,900.10
5,975.00
5,893.50
5,935.00
5,893.73
1,672,914
Apr 13, 2026
6,000.00
6,040.00
5,870.00
5,870.00
5,829.18
1,743,190
Apr 10, 2026
5,989.00
6,070.90
5,961.00
6,031.80
5,989.86
1,827,432
Apr 9, 2026
5,800.00
6,000.00
5,740.80
6,000.00
5,958.28
1,574,739
Apr 8, 2026
5,785.10
5,920.00
5,780.00
5,800.00
5,759.67
2,522,646
Apr 7, 2026
5,849.00
5,849.00
5,590.00
5,660.00
5,620.64
2,355,720
Apr 6, 2026
5,849.00
5,878.50
5,750.00
5,770.10
5,729.98
890,519
Apr 2, 2026
5,887.00
5,890.00
5,620.30
5,850.00
5,809.32
1,369,253
Apr 1, 2026
5,730.00
5,921.80
5,700.80
5,890.00
5,849.04
2,558,248
Mar 31, 2026
5,390.00
5,690.00
5,370.00
5,670.00
5,630.57
5,037,841
Mar 30, 2026
5,360.00
5,390.00
5,269.30
5,370.20
5,332.86
2,472,211
Mar 27, 2026
84
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
5,630.00
5,630.00
5,370.00
5,370.00
5,332.66
2,120,216
Mar 26, 2026
5,618.90
5,675.00
5,550.00
5,620.00
5,497.50
1,539,221
Mar 25, 2026
5,651.10
5,720.00
5,550.00
5,619.00
5,496.52
6,745,741
Mar 24, 2026
5,740.00
5,742.00
5,550.10
5,600.00
5,477.94
4,065,015
Mar 23, 2026
5,995.00
6,054.00
5,742.00
5,742.00
5,616.84
1,524,739
Mar 20, 2026
6,090.00
6,090.00
5,855.00
5,995.00
5,864.33
2,737,958
Mar 19, 2026
6,189.00
6,189.00
5,951.00
6,020.00
5,888.78
1,418,713
Mar 18, 2026
6,280.00
6,280.00
6,151.60
6,200.00
6,064.86
864,373
Mar 17, 2026
6,201.00
6,280.00
6,101.00
6,280.00
6,143.12
1,584,552
Mar 16, 2026
6,050.00
6,200.00
6,040.00
6,200.00
6,064.86
814,080
Mar 13, 2026
5,910.10
6,045.00
5,820.20
6,000.00
5,869.22
1,400,915
Mar 12, 2026
6,000.00
6,000.20
5,861.10
5,910.00
5,781.18
2,385,299
Mar 11, 2026
6,088.00
6,088.00
5,975.00
6,025.00
5,893.68
1,766,049
Mar 10, 2026
6,036.00
6,140.60
6,003.10
6,100.20
5,967.24
1,513,032
Mar 9, 2026
5,948.90
6,088.40
5,750.20
6,036.00
5,904.44
2,284,576
Mar 6, 2026
5,960.00
6,118.00
5,850.20
6,118.00
5,984.65
1,432,834
Mar 5, 2026
6,190.00
6,190.00
5,904.00
6,030.00
5,898.57
1,408,415
Mar 4, 2026
5,900.00
6,105.40
5,860.00
6,035.00
5,903.46
1,449,983
Mar 3, 2026
5,990.00
6,080.00
5,510.00
5,860.00
5,732.27
3,755,087
Mar 2, 2026
6,460.00
6,460.00
6,080.00
6,080.00
5,947.48
2,680,294
Feb 27, 2026
6,545.00
6,548.00
6,325.50
6,480.00
6,338.76
3,853,556
Feb 26, 2026
6,400.00
6,475.00
6,336.00
6,475.00
6,333.87
1,914,894
Feb 25, 2026
6,300.00
6,340.00
6,161.00
6,340.00
6,201.81
1,464,041
Feb 24, 2026
6,247.50
6,250.00
6,088.50
6,250.00
6,113.77
1,759,880
Feb 23, 2026
6,077.00
6,248.00
6,029.10
6,248.00
6,111.81
1,865,473
Feb 20, 2026
6,205.00
6,320.00
6,080.00
6,081.00
5,948.45
2,106,708
Feb 19, 2026
6,370.00
6,370.00
6,160.10
6,205.00
6,069.75
1,920,010
Feb 18, 2026
6,250.00
6,449.00
6,180.00
6,449.00
6,308.43
1,496,458
Feb 17, 2026
6,420.00
6,420.00
6,252.00
6,252.00
6,115.73
917,924
Feb 16, 2026
6,400.00
6,420.00
6,322.10
6,420.00
6,280.07
497,462
Feb 13, 2026
6,430.00
6,499.90
6,355.00
6,399.00
6,259.52
1,174,837
Feb 12, 2026
6,565.00
6,565.00
6,412.00
6,490.00
6,348.54
3,158,113
Feb 11, 2026
6,600.00
6,610.50
6,480.60
6,529.90
6,387.57
2,378,642
Feb 10, 2026
6,650.00
6,650.00
6,486.30
6,490.00
6,348.54
1,741,529
Feb 9, 2026
6,590.00
6,739.70
6,549.80
6,650.00
6,505.05
777,021
Feb 6, 2026
6,669.90
6,730.60
6,560.00
6,599.90
6,456.04
1,168,069
Feb 5, 2026
6,740.00
6,798.90
6,620.10
6,669.90
6,524.52
1,366,509
Feb 4, 2026
6,850.00
6,855.30
6,305.00
6,799.00
6,650.81
2,311,319
Feb 3, 2026
6,778.00
6,948.50
6,720.00
6,800.00
6,651.78
2,566,371
Feb 2, 2026
6,784.00
6,791.60
6,638.90
6,779.90
6,632.12
1,450,730
Jan 30, 2026
6,700.00
6,784.00
6,600.20
6,784.00
6,636.13
1,349,252
Jan 29, 2026
6,652.00
6,778.20
6,610.00
6,700.00
6,553.96
1,219,602
Jan 28, 2026
6,640.00
6,793.30
6,606.00
6,652.00
6,507.01
2,052,215
Jan 27, 2026
6,540.00
6,747.90
6,540.00
6,640.00
6,495.27
2,133,121
Jan 26, 2026
6,563.00
6,563.00
6,483.50
6,535.00
6,392.56
2,367,603
Jan 23, 2026
6,509.00
6,551.70
6,322.00
6,471.10
6,330.05
46,091,964
Jan 22, 2026
6,355.00
6,499.00
6,355.00
6,499.00
6,357.34
3,315,891
Jan 21, 2026
6,402.00
6,488.40
6,322.00
6,322.00
6,184.20
2,969,107
Jan 20, 2026
6,490.00
6,490.00
6,320.00
6,400.00
6,260.50
14,324,083
Jan 19, 2026
6,470.00
6,529.90
6,400.90
6,461.00
6,320.17
1,349,559
Jan 16, 2026
6,390.00
6,472.40
6,321.90
6,459.00
6,318.22
2,848,312
Jan 15, 2026
6,510.00
6,560.00
6,320.00
6,320.00
6,182.25
5,523,090
Jan 14, 2026
6,430.00
6,550.30
6,308.00
6,500.00
6,358.32
10,927,548
Jan 13, 2026
6,350.00
6,490.00
6,340.00
6,400.00
6,260.50
2,270,080
Jan 12, 2026
6,315.00
6,370.00
6,289.40
6,349.90
6,211.49
1,894,755
Jan 9, 2026
6,203.10
6,337.00
6,181.00
6,315.00
6,177.35
1,611,705
Jan 8, 2026
6,159.00
6,230.00
6,111.00
6,200.00
6,064.86
6,309,216
Jan 7, 2026
6,265.00
6,265.00
6,156.00
6,174.00
6,039.43
1,358,132
Jan 6, 2026
6,200.00
6,339.00
6,180.00
6,265.00
6,128.44
3,306,854
Jan 5, 2026
6,060.00
6,200.00
6,060.00
6,200.00
6,064.86
1,483,300
Jan 2, 2026
6,250.00
6,291.70
6,030.00
6,051.00
5,919.11
1,685,518
Dec 30, 2025
6,280.00
6,284.60
6,202.60
6,284.00
6,147.03
934,008
Dec 29, 2025
6,249.00
6,298.00
6,151.10
6,298.00
6,160.73
623,289
Dec 26, 2025
6,153.80
6,200.00
6,072.30
6,200.00
6,064.86
611,070
Dec 24, 2025
6,185.00
6,170.00
6,117.00
6,153.80
6,019.67
161,587
Dec 23, 2025
6,115.00
6,187.00
6,053.40
6,187.00
6,052.14
1,123,939
Dec 22, 2025
6,150.00
6,150.00
6,012.00
6,130.00
5,996.39
1,699,734
Dec 19, 2025
5,960.00
6,165.00
5,960.00
6,134.00
6,000.30
3,150,755
Dec 18, 2025
5,960.00
6,039.40
5,944.50
5,960.00
5,830.09
1,921,031
Dec 17, 2025
6,100.00
6,115.10
5,912.20
5,960.00
5,830.09
2,472,458
Dec 16, 2025
6,244.00
6,254.70
6,051.20
6,085.00
5,952.37
1,540,047
Dec 15, 2025
6,345.00
6,435.30
6,221.90
6,244.00
6,107.90
1,960,234
Dec 12, 2025
6,250.00
6,398.00
6,188.10
6,390.00
6,250.72
2,922,105
Dec 11, 2025
6,120.00
6,250.00
6,081.20
6,250.00
6,113.77
2,322,634
Dec 10, 2025
6,162.00
6,194.90
6,021.30
6,120.00
5,986.60
1,516,054
Dec 9, 2025
6,159.00
6,180.00
6,120.00
6,161.90
6,027.59
1,596,027
Dec 5, 2025
6,100.10
6,169.90
6,094.00
6,160.00
6,025.73
1,666,282
Dec 4, 2025
6,160.00
6,160.00
6,080.70
6,100.00
5,967.04
2,205,739
Dec 3, 2025
6,090.00
6,153.10
6,025.10
6,120.00
5,986.60
2,022,411
Dec 2, 2025
6,048.00
6,150.00
5,994.50
6,025.20
5,893.87
13,315,531
Dec 1, 2025
6,000.00
6,044.80
5,935.00
6,044.80
5,913.04
1,448,533
Nov 28, 2025
5,970.20
6,029.90
5,971.00
6,000.00
5,869.22
1,014,039
Nov 27, 2025
5,970.00
6,000.00
5,901.10
5,970.10
5,839.97
575,293
Nov 26, 2025
6,036.00
6,050.00
5,960.00
5,960.00
5,830.09
1,349,757
Nov 25, 2025
5,998.00
6,038.00
5,921.30
6,038.00
5,906.39
1,477,919
Nov 24, 2025
5,928.50
5,988.20
5,884.00
5,890.00
5,761.62
5,715,964
Nov 21, 2025
5,829.00
5,928.50
5,740.10
5,928.50
5,799.28
1,775,550
Nov 20, 2025
5,800.00
5,927.70
5,799.00
5,819.00
5,692.17
1,896,347
Nov 19, 2025
5,953.10
6,054.90
5,781.30
5,799.00
5,672.60
4,061,074
Nov 18, 2025
6,140.00
6,210.00
5,931.10
5,955.00
5,825.20
6,736,089
Nov 17, 2025
6,100.00
6,275.00
6,013.10
6,275.00
6,138.23
3,974,985
Nov 14, 2025
6,144.90
6,144.90
5,950.00
5,999.90
5,869.12
3,690,749
Nov 13, 2025
6,200.10
6,260.10
6,074.60
6,081.00
5,948.45
2,766,330
Nov 12, 2025
6,100.00
6,265.00
6,079.90
6,250.00
6,113.77
4,061,144
Nov 11, 2025
6,049.90
6,049.90
5,970.00
6,000.00
5,869.22
2,714,646
Nov 10, 2025
6,035.20
6,080.20
5,979.90
5,990.00
5,859.44
1,834,690
Nov 7, 2025
5,974.00
6,028.00
5,913.30
6,028.00
5,896.61
1,380,300
Nov 6, 2025
5,950.70
5,981.40
5,900.00
5,905.00
5,776.29
1,433,134
Nov 5, 2025
5,890.00
6,000.00
5,840.00
5,945.00
5,815.42
3,734,474
Nov 4, 2025
6,030.00
6,030.00
5,840.00
5,840.00
5,712.71
1,592,325
Nov 3, 2025
5,920.00
6,050.00
5,919.90
6,007.00
5,876.07
4,242,067
Oct 30, 2025
5,901.00
5,958.00
5,845.00
5,915.00
5,786.07
1,186,728
