Johannesburg - Delayed Quote
ZAc
Fortress Real Estate Investments Limited (FFB.JO)
2,468.00
-7.00
(-0.28%)
At close: November 2 at 5:00:00 PM GMT+2
Currency in ZAc
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
2,450.00
2,475.00
2,426.00
2,475.00
2,475.00
1,778,832
Oct 29, 2026
2,435.00
2,494.00
2,423.00
2,460.00
2,460.00
305,912
Oct 28, 2026
2,441.00
2,471.00
2,439.00
2,471.00
2,471.00
554,231
Oct 27, 2026
2,480.00
2,480.00
2,439.50
2,456.00
2,456.00
1,311,746
Oct 26, 2026
2,463.00
2,470.00
2,444.00
2,450.00
2,450.00
1,517,905
Oct 23, 2026
2,402.00
2,448.00
2,415.00
2,430.00
2,430.00
1,077,438
Oct 22, 2026
2,397.00
2,426.00
2,394.00
2,420.00
2,420.00
694,986
Oct 21, 2026
2,407.00
2,436.00
2,405.00
2,408.00
2,408.00
1,009,300
Oct 20, 2026
2,350.00
2,414.00
2,351.00
2,400.00
2,400.00
2,084,669
Oct 19, 2026
2,417.00
2,417.00
2,362.00
2,362.00
2,362.00
1,595,803
Oct 16, 2026
2,495.00
2,488.00
2,400.00
2,404.00
2,404.00
492,619
Oct 15, 2026
2,441.00
2,465.00
2,422.00
2,448.00
2,448.00
1,129,832
Oct 14, 2026
90.909996
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
2,435.00
2,452.00
2,394.00
2,437.00
2,437.00
1,827,388
Oct 13, 2026
2,545.00
2,545.00
2,502.00
2,520.00
2,519.09
1,130,987
Oct 12, 2026
2,500.00
2,513.00
2,485.00
2,507.00
2,506.10
1,218,463
Oct 9, 2026
2,490.00
2,501.00
2,466.00
2,501.00
2,500.10
1,131,484
Oct 8, 2026
2,471.00
2,483.00
2,448.00
2,471.00
2,470.11
837,649
Oct 7, 2026
2,460.00
2,560.00
2,443.00
2,480.00
2,479.11
2,805,554
Oct 6, 2026
2,482.00
2,519.00
2,472.00
2,487.00
2,486.10
2,001,634
Oct 5, 2026
2,500.00
2,523.00
2,458.00
2,506.00
2,505.10
1,326,170
Oct 2, 2026
2,517.00
2,520.00
2,478.00
2,495.00
2,494.10
872,501
Oct 1, 2026
2,510.00
2,547.00
2,482.00
2,508.00
2,507.10
972,649
Sep 30, 2026
2,507.00
2,548.00
2,495.00
2,526.00
2,525.09
1,912,508
Sep 29, 2026
2,526.00
2,553.00
2,513.00
2,522.00
2,521.09
6,946,349
Sep 28, 2026
2,550.00
2,580.00
2,519.00
2,526.00
2,525.09
2,432,162
Sep 25, 2026
2,563.00
2,582.00
2,537.00
2,548.00
2,547.08
4,730,752
Sep 23, 2026
2,548.00
2,589.00
2,540.00
2,553.00
2,552.08
3,002,020
Sep 22, 2026
2,534.00
2,576.00
2,528.00
2,566.00
2,565.07
796,539
Sep 21, 2026
2,519.00
2,549.00
2,510.00
2,533.00
2,532.09
569,681
Sep 18, 2026
2,467.00
2,543.00
2,451.00
2,540.00
2,539.08
7,448,926
Sep 17, 2026
2,498.00
2,511.00
2,425.00
2,464.00
2,463.11
3,040,771
Sep 16, 2026
2,460.00
2,533.00
2,487.00
2,486.00
2,485.10
2,550,703
Sep 15, 2026
2,470.00
2,477.00
2,410.00
2,472.00
2,471.11
7,704,351
Sep 14, 2026
2,482.00
2,482.00
2,437.00
2,470.00
2,469.11
1,073,996
Sep 11, 2026
2,500.00
2,513.00
2,445.00
2,445.00
2,444.12
3,610,666
Sep 10, 2026
2,497.00
2,507.00
2,458.00
2,504.00
2,503.10
8,230,328
Sep 9, 2026
2,430.00
2,511.00
2,442.00
2,491.00
2,490.10
1,713,810
Sep 8, 2026
2,432.00
2,477.00
2,428.00
2,462.00
2,461.11
1,718,657
Sep 7, 2026
2,494.00
2,498.00
2,456.00
2,456.00
2,455.11
1,372,225
Sep 4, 2026
2,472.00
2,519.00
2,466.00
2,500.00
2,499.10
2,254,188
Sep 3, 2026
2,371.00
2,515.00
2,371.00
2,500.00
2,499.10
4,074,176
Sep 2, 2026
2,386.00
2,406.00
2,375.00
2,375.00
2,374.14
1,211,561
Sep 1, 2026
2,409.00
2,419.00
2,390.00
2,400.00
2,399.13
748,053
Aug 31, 2026
2,438.00
2,456.00
2,386.00
2,386.00
2,385.14
8,425,787
Aug 28, 2026
2,420.00
2,456.00
2,418.00
2,438.00
2,437.12
1,911,284
Aug 27, 2026
2,423.00
2,434.00
2,397.00
2,419.00
2,418.13
2,091,025
Aug 26, 2026
2,419.00
2,419.00
2,395.00
2,403.00
2,402.13
1,537,951
Aug 25, 2026
2,399.00
2,422.00
2,385.00
2,400.00
2,399.13
1,082,235
Aug 24, 2026
2,401.00
2,411.00
2,390.00
2,390.00
2,389.14
2,183,340
Aug 21, 2026
2,419.00
2,429.00
2,402.00
2,405.00
2,404.13
891,385
Aug 20, 2026
2,420.00
2,430.00
2,400.00
2,405.00
2,404.13
626,043
Aug 19, 2026
2,417.00
2,511.00
2,417.00
2,433.00
2,432.12
1,174,566
Aug 18, 2026
2,453.00
2,475.00
2,420.00
2,423.00
2,422.13
1,815,446
Aug 17, 2026
2,470.00
2,566.00
2,436.00
2,441.00
2,440.12
1,425,712
Aug 14, 2026
2,549.00
2,549.00
2,448.00
2,460.00
2,459.11
1,985,557
Aug 13, 2026
2,509.00
2,529.00
2,491.00
2,528.00
2,527.09
2,488,116
Aug 12, 2026
2,518.00
2,520.00
2,481.00
2,492.00
2,491.10
1,415,714
Aug 11, 2026
2,525.00
2,546.00
2,495.00
2,500.00
2,499.10
1,841,395
Aug 7, 2026
2,505.00
2,538.00
2,486.00
2,538.00
2,537.08
608,851
Aug 6, 2026
2,511.00
2,535.00
2,497.00
2,507.00
2,506.10
1,622,681
Aug 5, 2026
2,535.00
2,540.00
2,496.00
2,501.00
2,500.10
819,676
Aug 4, 2026
2,583.00
2,583.00
2,519.00
2,530.00
2,529.09
458,160
Aug 3, 2026
2,546.00
2,578.00
2,539.00
2,560.00
2,559.08
968,028
Jul 31, 2026
2,546.00
2,559.00
2,525.00
2,531.00
2,530.09
656,472
Jul 30, 2026
2,495.00
2,526.00
2,481.00
2,523.00
2,522.09
764,044
Jul 29, 2026
2,510.00
2,520.00
2,500.00
2,515.00
2,514.09
609,084
Jul 28, 2026
2,444.00
2,510.00
2,438.00
2,510.00
2,509.09
959,623
Jul 27, 2026
2,433.00
2,490.00
2,404.00
2,430.00
2,429.12
1,094,823
Jul 24, 2026
2,387.00
2,394.00
2,371.00
2,393.00
2,392.14
1,640,625
Jul 23, 2026
2,401.00
2,427.00
2,369.00
2,382.00
2,381.14
1,567,504
Jul 22, 2026
2,441.00
2,446.00
2,401.00
2,401.00
2,400.13
1,330,984
Jul 21, 2026
2,466.00
2,495.00
2,439.00
2,439.00
2,438.12
428,516
Jul 20, 2026
2,491.00
2,493.00
2,457.00
2,471.00
2,470.11
899,322
Jul 17, 2026
2,435.00
2,523.00
2,482.00
2,487.00
2,486.10
392,329
Jul 16, 2026
2,502.00
2,521.00
2,474.00
2,502.00
2,501.10
1,245,482
Jul 15, 2026
2,491.00
2,492.00
2,464.00
2,490.00
2,489.10
847,843
Jul 14, 2026
2,435.00
2,494.00
2,463.00
2,492.00
2,491.10
679,629
Jul 13, 2026
2,430.00
2,516.00
2,488.00
2,506.00
2,505.10
1,002,556
Jul 10, 2026
2,457.00
2,518.00
2,456.00
2,518.00
2,517.09
2,104,202
Jul 9, 2026
2,448.00
2,459.00
2,433.00
2,444.00
2,443.12
1,594,642
Jul 8, 2026
2,460.00
2,460.00
2,430.00
2,430.00
2,429.12
1,434,352
Jul 7, 2026
2,488.00
2,496.00
2,462.00
2,478.00
2,477.11
707,601
Jul 6, 2026
2,478.00
2,482.00
2,449.00
2,480.00
2,479.11
907,941
Jul 3, 2026
2,480.00
2,481.00
2,452.00
2,474.00
2,473.11
528,062
Jul 2, 2026
2,460.00
2,473.00
2,441.00
2,461.00
2,460.11
948,668
Jul 1, 2026
2,450.00
2,485.00
2,434.00
2,455.00
2,454.11
1,324,756
Jun 30, 2026
2,425.00
2,459.00
2,384.00
2,435.00
2,434.12
7,318,124
Jun 29, 2026
2,591.00
2,592.00
2,537.00
2,547.00
2,546.08
842,961
Jun 26, 2026
2,594.00
2,594.00
2,549.00
2,575.00
2,574.07
608,716
Jun 25, 2026
2,537.00
2,587.00
2,537.00
2,581.00
2,580.07
782,292
Jun 24, 2026
2,527.00
2,540.00
2,506.00
2,540.00
2,539.08
744,403
Jun 23, 2026
2,410.00
2,520.00
2,474.00
2,509.00
2,508.09
681,831
Jun 22, 2026
2,519.00
2,530.00
2,473.00
2,521.00
2,520.09
904,444
Jun 19, 2026
2,507.00
2,536.00
2,375.00
2,515.00
2,514.09
2,422,850
Jun 18, 2026
2,401.00
2,530.00
2,481.00
2,513.00
2,512.09
1,876,469
Jun 17, 2026
2,520.00
2,537.00
2,500.00
2,525.00
2,524.09
807,138
Jun 15, 2026
2,414.00
2,515.00
2,414.00
2,508.00
2,507.10
1,166,660
Jun 12, 2026
2,386.00
2,408.00
2,376.00
2,391.00
2,390.14
1,646,217
Jun 11, 2026
2,350.00
2,403.00
2,342.00
2,369.00
2,368.15
1,529,307
Jun 10, 2026
2,330.00
2,369.00
2,339.00
2,354.00
2,353.15
746,653
Jun 9, 2026
2,341.00
2,385.00
2,305.00
2,359.00
2,358.15
2,056,404
Jun 8, 2026
2,298.00
2,320.00
2,295.00
2,311.00
2,310.17
1,281,978
Jun 5, 2026
2,328.00
2,342.00
2,285.00
2,300.00
2,299.17
2,631,766
Jun 4, 2026
2,372.00
2,372.00
2,325.00
2,338.00
2,337.16
1,750,684
Jun 3, 2026
2,454.00
2,458.00
2,333.00
2,333.00
2,332.16
1,458,926
Jun 2, 2026
2,381.00
2,381.00
2,345.00
2,360.00
2,359.15
792,420
Jun 1, 2026
2,378.00
2,378.00
2,343.00
2,361.00
2,360.15
2,112,270
May 29, 2026
2,380.00
2,482.00
2,375.00
2,390.00
2,389.14
1,215,237
May 28, 2026
2,389.00
2,427.00
2,377.00
2,427.00
2,426.12
576,213
May 27, 2026
2,411.00
2,436.00
2,392.00
2,400.00
2,399.13
4,008,844
May 26, 2026
2,393.00
2,443.00
2,393.00
2,414.00
2,413.13
2,153,790
May 25, 2026
2,407.00
2,431.00
2,395.00
2,405.00
2,404.13
3,366,878
May 22, 2026
2,470.00
2,484.00
2,398.00
2,400.00
2,399.13
961,793
May 21, 2026
2,464.00
2,472.00
2,441.00
2,462.00
2,461.11
15,930,925
May 20, 2026
2,515.00
2,537.00
2,445.00
2,445.00
2,444.12
5,381,292
May 19, 2026
2,565.00
2,585.00
2,511.00
2,519.00
2,518.09
5,270,652
May 18, 2026
2,558.00
2,590.00
2,535.00
2,575.00
2,574.07
3,732,296
May 15, 2026
2,519.00
2,586.00
2,501.00
2,586.00
2,585.07
6,445,034
May 14, 2026
2,523.00
2,537.00
2,504.00
2,523.00
2,522.09
2,354,662
May 13, 2026
2,536.00
2,536.00
2,474.00
2,500.00
2,499.10
1,331,857
May 12, 2026
2,443.00
2,525.00
2,441.00
2,525.00
2,524.09
11,830,023
May 11, 2026
2,471.00
2,486.00
2,452.00
2,485.00
2,484.10
2,349,758
May 8, 2026
2,459.00
2,463.00
2,427.00
2,455.00
2,454.11
419,510
May 7, 2026
2,465.00
2,484.00
2,459.00
2,460.00
2,459.11
1,957,071
May 6, 2026
2,421.00
2,483.00
2,418.00
2,470.00
2,469.11
1,848,872
May 5, 2026
2,416.00
2,428.00
2,410.00
2,420.00
2,419.13
5,177,874
May 4, 2026
2,437.00
2,445.00
2,410.00
2,420.00
2,419.13
2,844,283
Apr 30, 2026
2,380.00
2,430.00
2,370.00
2,430.00
2,429.12
2,439,979
Apr 29, 2026
2,386.00
2,393.00
2,364.00
2,374.00
2,373.14
1,128,036
Apr 28, 2026
2,405.00
2,426.00
2,384.00
2,387.00
2,386.14
1,508,454
Apr 24, 2026
2,408.00
2,442.00
2,397.00
2,412.00
2,411.13
4,650,577
Apr 23, 2026
2,416.00
2,430.00
2,410.00
2,419.00
2,418.13
336,049
Apr 22, 2026
2,431.00
2,433.00
2,409.00
2,430.00
2,429.12
1,069,086
Apr 21, 2026
2,416.00
2,421.00
2,403.00
2,421.00
2,420.13
1,908,776
Apr 20, 2026
2,428.00
2,429.00
2,403.00
2,413.00
2,412.13
2,976,873
Apr 17, 2026
2,399.00
2,461.00
2,395.00
2,432.00
2,431.12
1,994,045
Apr 16, 2026
2,397.00
2,400.00
2,375.00
2,399.00
2,398.13
472,177
Apr 15, 2026
2,404.00
2,406.00
2,367.00
2,390.00
2,389.14
1,274,395
Apr 14, 2026
2,301.00
2,400.00
2,315.00
2,400.00
2,399.13
1,386,124
Apr 13, 2026
2,347.00
2,347.00
2,298.00
2,328.00
2,327.16
1,389,112
Apr 10, 2026
2,317.00
2,348.00
2,309.00
2,348.00
2,347.15
406,388
Apr 9, 2026
2,359.00
2,360.00
2,315.00
2,315.00
2,314.16
1,419,291
Apr 8, 2026
2,286.00
2,364.00
2,286.00
2,362.00
2,361.15
2,697,779
Apr 7, 2026
2,216.00
2,241.00
2,209.00
2,235.00
2,234.19
1,135,992
Apr 2, 2026
2,231.00
2,242.00
2,200.00
2,242.00
2,241.19
1,689,675
Apr 1, 2026
2,225.00
2,250.00
2,213.00
2,240.00
2,239.19
1,092,670
Mar 31, 2026
87.89
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
2,347.00
2,347.00
2,190.00
2,210.00
2,209.20
3,950,545
Mar 30, 2026
2,275.00
2,299.00
2,252.00
2,299.00
2,297.29
3,101,828
Mar 27, 2026
2,320.00
2,320.00
2,241.00
2,282.00
2,280.30
2,552,202
Mar 26, 2026
2,415.00
2,378.00
2,305.00
2,326.00
2,324.27
1,294,506
Mar 25, 2026
2,336.00
2,367.00
2,334.00
2,364.00
2,362.24
1,896,112
Mar 24, 2026
2,321.00
2,356.00
2,314.00
2,329.00
2,327.27
10,129,888
Mar 23, 2026
2,317.00
2,369.00
2,317.00
2,346.00
2,344.26
896,270
Mar 20, 2026
2,356.00
2,414.00
2,356.00
2,358.00
2,356.25
4,152,387
Mar 19, 2026
2,335.00
2,357.00
2,306.00
2,352.00
2,350.25
1,498,995
Mar 18, 2026
2,327.00
2,377.00
2,312.00
2,358.00
2,356.25
1,318,683
Mar 17, 2026
2,276.00
2,320.00
2,262.00
2,320.00
2,318.28
4,649,392
Mar 16, 2026
2,249.00
2,286.00
2,230.00
2,286.00
2,284.30
4,973,007
Mar 13, 2026
2,266.00
2,267.00
2,213.00
2,235.00
2,233.34
8,011,002
Mar 12, 2026
2,286.00
2,286.00
2,247.00
2,268.00
2,266.32
3,297,765
Mar 11, 2026
2,339.00
2,361.00
2,293.00
2,300.00
2,298.29
1,732,934
Mar 10, 2026
2,348.00
2,387.00
2,331.00
2,332.00
2,330.27
1,372,275
Mar 9, 2026
2,389.00
2,379.00
2,284.00
2,344.00
2,342.26
4,616,300
Mar 6, 2026
2,463.00
2,463.00
2,385.00
2,389.00
2,387.23
1,380,820
Mar 5, 2026
2,504.00
2,505.00
2,453.00
2,466.00
2,464.17
874,713
Mar 4, 2026
2,537.00
2,537.00
2,476.00
2,476.00
2,474.16
2,749,277
Mar 3, 2026
2,571.00
2,595.00
2,500.00
2,509.00
2,507.14
781,376
Mar 2, 2026
2,603.00
2,612.00
2,580.00
2,590.00
2,588.08
1,797,537
Feb 27, 2026
2,604.00
2,618.00
2,559.00
2,618.00
2,616.06
4,020,970
Feb 26, 2026
2,600.00
2,643.00
2,591.00
2,605.00
2,603.06
3,100,801
Feb 25, 2026
2,625.00
2,625.00
2,572.00
2,593.00
2,591.07
1,287,027
Feb 24, 2026
2,635.00
2,638.00
2,608.00
2,614.00
2,612.06
887,207
Feb 23, 2026
2,662.00
2,689.00
2,635.00
2,637.00
2,635.04
2,448,924
Feb 20, 2026
2,668.00
2,668.00
2,640.00
2,658.00
2,656.03
822,646
Feb 19, 2026
2,632.00
2,652.00
2,617.00
2,645.00
2,643.04
2,202,244
Feb 18, 2026
2,610.00
2,642.00
2,604.00
2,630.00
2,628.05
1,684,577
Feb 17, 2026
2,585.00
2,647.00
2,531.00
2,600.00
2,598.07
3,549,626
Feb 16, 2026
2,537.00
2,579.00
2,525.00
2,577.00
2,575.09
3,317,679
Feb 13, 2026
2,510.00
2,537.00
2,509.00
2,517.00
2,515.13
783,022
Feb 12, 2026
2,500.00
2,557.00
2,493.00
2,530.00
2,528.12
1,697,076
Feb 11, 2026
2,439.00
2,495.00
2,427.00
2,495.00
2,493.15
1,108,283
Feb 10, 2026
2,448.00
2,456.00
2,428.00
2,440.00
2,438.19
2,165,709
Feb 9, 2026
2,472.00
2,475.00
2,436.00
2,446.00
2,444.18
1,440,308
Feb 6, 2026
2,436.00
2,460.00
2,400.00
2,460.00
2,458.17
1,895,956
Feb 5, 2026
2,443.00
2,492.00
2,419.00
2,449.00
2,447.18
2,487,550
Feb 4, 2026
2,411.00
2,423.00
2,383.00
2,419.00
2,417.20
1,714,925
Feb 3, 2026
2,411.00
2,429.00
2,384.00
2,400.00
2,398.22
3,326,093
Feb 2, 2026
2,307.00
2,407.00
2,307.00
2,394.00
2,392.22
2,469,219
Jan 30, 2026
2,377.00
2,402.00
2,367.00
2,375.00
2,373.24
1,717,824
Jan 29, 2026
2,413.00
2,413.00
2,374.00
2,393.00
2,391.22
451,013
Jan 28, 2026
2,370.00
2,414.00
2,370.00
2,374.00
2,372.24
518,436
Jan 27, 2026
2,394.00
2,411.00
2,359.00
2,359.00
2,357.25
3,519,508
Jan 26, 2026
2,394.00
2,431.00
2,388.00
2,406.00
2,404.21
532,377
Jan 23, 2026
2,404.00
2,404.00
2,364.00
2,395.00
2,393.22
373,062
Jan 22, 2026
2,359.00
2,429.00
2,350.00
2,397.00
2,395.22
2,096,930
Jan 21, 2026
2,365.00
2,372.00
2,355.00
2,371.00
2,369.24
536,703
Jan 20, 2026
2,348.00
2,378.00
2,338.00
2,360.00
2,358.25
399,113
Jan 19, 2026
2,349.00
2,371.00
2,338.00
2,348.00
2,346.26
573,480
Jan 16, 2026
2,360.00
2,369.00
2,334.00
2,364.00
2,362.24
921,165
Jan 15, 2026
2,347.00
2,372.00
2,339.00
2,342.00
2,340.26
265,847
Jan 14, 2026
2,300.00
2,373.00
2,314.00
2,342.00
2,340.26
1,032,589
Jan 13, 2026
2,280.00
2,376.00
2,290.00
2,351.00
2,349.25
982,974
Jan 12, 2026
2,312.00
2,314.00
2,295.00
2,296.00
2,294.29
2,411,590
Jan 9, 2026
2,311.00
2,338.00
2,311.00
2,319.00
2,317.28
1,045,692
Jan 8, 2026
2,330.00
2,338.00
2,305.00
2,321.00
2,319.28
851,310
Jan 7, 2026
2,347.00
2,350.00
2,319.00
2,330.00
2,328.27
2,431,177
Jan 6, 2026
2,351.00
2,362.00
2,326.00
2,350.00
2,348.25
1,188,203
Jan 5, 2026
2,347.00
2,350.00
2,325.00
2,350.00
2,348.25
1,239,261
Jan 2, 2026
2,385.00
2,444.00
2,321.00
2,345.00
2,343.26
520,925
Dec 31, 2025
2,371.00
2,394.00
2,347.00
2,390.00
2,388.22
212,076
Dec 30, 2025
2,389.00
2,389.00
2,344.00
2,363.00
2,361.24
1,396,582
Dec 29, 2025
2,305.00
2,364.00
2,326.00
2,364.00
2,362.24
2,176,871
Dec 24, 2025
2,398.00
2,398.00
2,353.00
2,353.00
2,351.25
573,249
Dec 23, 2025
2,380.00
2,400.00
2,355.00
2,360.00
2,358.25
1,832,771
Dec 22, 2025
2,347.00
2,382.00
2,333.00
2,379.00
2,377.23
2,378,571
Dec 19, 2025
2,430.00
2,431.00
2,231.00
2,315.00
2,313.28
5,892,833
Dec 18, 2025
2,502.00
2,502.00
2,406.00
2,406.00
2,404.21
1,177,122
Dec 17, 2025
2,413.00
2,419.00
2,387.00
2,400.00
2,398.22
1,674,725
Dec 15, 2025
2,408.00
2,427.00
2,397.00
2,405.00
2,403.21
3,793,878
Dec 12, 2025
2,421.00
2,421.00
2,397.00
2,400.00
2,398.22
3,435,000
Dec 11, 2025
2,415.00
2,442.00
2,396.00
2,400.00
2,398.22
3,208,530
Dec 10, 2025
2,413.00
2,437.00
2,405.00
2,416.00
2,414.21
481,761
Dec 9, 2025
2,430.00
2,450.00
2,411.00
2,413.00
2,411.21
1,343,927
Dec 8, 2025
2,495.00
2,495.00
2,416.00
2,431.00
2,429.19
2,776,962
Dec 5, 2025
2,522.00
2,522.00
2,433.00
2,456.00
2,454.18
1,536,932
Dec 4, 2025
2,519.00
2,519.00
2,465.00
2,497.00
2,495.15
1,432,543
Dec 3, 2025
2,485.00
2,502.00
2,478.00
2,498.00
2,496.14
742,877
Dec 2, 2025
2,528.00
2,534.00
2,465.00
2,483.00
2,481.16
628,946
Dec 1, 2025
2,578.00
2,578.00
2,509.00
2,530.00
2,528.12
1,376,943
Nov 28, 2025
2,594.00
2,647.00
2,544.00
2,576.00
2,574.09
1,348,753
Nov 27, 2025
2,573.00
2,669.00
2,568.00
2,596.00
2,594.07
2,119,589
Nov 26, 2025
2,573.00
2,584.00
2,425.00
2,584.00
2,582.08
1,711,617
Nov 25, 2025
2,497.00
2,534.00
2,443.00
2,524.00
2,522.13
683,852
Nov 24, 2025
2,499.00
2,521.00
2,450.00
2,506.00
2,504.14
2,577,295
Nov 21, 2025
2,505.00
2,507.00
2,473.00
2,491.00
2,489.15
1,152,025
Nov 20, 2025
2,541.00
2,625.00
2,494.00
2,520.00
2,518.13
1,379,476
Nov 19, 2025
2,481.00
2,515.00
2,412.00
2,482.00
2,480.16
785,575
Nov 18, 2025
2,471.00
2,538.00
2,429.00
2,438.00
2,436.19
1,138,186
Nov 17, 2025
2,439.00
2,491.00
2,408.00
2,481.00
2,479.16
7,483,829
Nov 14, 2025
2,449.00
2,450.00
2,400.00
2,423.00
2,421.20
489,675
Nov 13, 2025
2,386.00
2,476.00
2,376.00
2,442.00
2,440.19
2,604,138
Nov 12, 2025
2,370.00
2,400.00
2,366.00
2,390.00
2,388.22
5,946,037
Nov 11, 2025
2,379.00
2,399.00
2,370.00
2,374.00
2,372.24
501,634
Nov 10, 2025
2,387.00
2,400.00
2,364.00
2,395.00
2,393.22
782,012
Nov 7, 2025
2,338.00
2,396.00
2,338.00
2,379.00
2,377.23
485,581
Nov 6, 2025
2,383.00
2,385.00
2,353.00
2,385.00
2,383.23
639,071
Nov 5, 2025
2,360.00
2,377.00
2,342.00
2,360.00
2,358.25
3,093,926
Nov 4, 2025
2,356.00
2,386.00
2,334.00
2,361.00
2,359.25
896,818
Nov 3, 2025
2,323.00
2,376.00
2,323.00
2,361.00
2,359.25
1,085,189
