Johannesburg - Delayed Quote
ZAc
Glencore plc (GLN.JO)
11,081.00
+163.00
(+1.49%)
As of 9:38:46 AM GMT+2. Market Open.
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
Nov 9, 2026
11,049.00
11,200.00
10,985.00
11,200.00
11,200.00
513,851
Nov 6, 2026
11,090.00
11,090.00
10,686.00
10,918.00
10,918.00
9,201,769
Nov 5, 2026
11,390.00
11,473.00
11,089.30
11,170.00
11,170.00
7,963,767
Nov 3, 2026
11,501.00
11,502.00
11,274.00
11,397.00
11,397.00
5,969,460
Nov 2, 2026
11,985.00
11,688.00
11,500.00
11,571.00
11,571.00
3,206,524
Oct 30, 2026
11,718.00
11,889.00
11,587.00
11,598.00
11,598.00
4,846,320
Oct 29, 2026
11,901.00
12,178.00
11,719.00
11,895.00
11,895.00
3,764,941
Oct 28, 2026
12,117.00
12,168.00
11,950.00
11,994.00
11,994.00
3,453,850
Oct 27, 2026
12,066.00
12,120.00
11,950.00
11,997.00
11,997.00
3,402,403
Oct 26, 2026
11,802.00
12,108.00
11,761.00
11,943.00
11,943.00
6,169,122
Oct 23, 2026
11,918.00
11,951.00
11,732.00
11,847.00
11,847.00
4,161,421
Oct 22, 2026
11,910.00
12,027.00
11,821.00
11,849.00
11,849.00
3,884,832
Oct 21, 2026
12,010.00
12,275.00
11,982.00
12,186.00
12,186.00
12,351,266
Oct 20, 2026
12,200.00
12,429.00
12,144.00
12,144.00
12,144.00
3,816,306
Oct 19, 2026
12,806.00
12,952.00
12,210.00
12,213.00
12,213.00
4,663,783
Oct 16, 2026
12,671.00
12,899.00
12,640.00
12,899.00
12,899.00
4,772,279
Oct 15, 2026
12,500.00
12,557.89
12,237.00
12,535.00
12,535.00
4,759,442
Oct 14, 2026
13,000.00
12,984.00
12,556.00
12,681.00
12,681.00
1,795,316
Oct 13, 2026
12,700.00
12,978.00
12,648.00
12,832.00
12,832.00
1,257,462
Oct 12, 2026
12,757.00
12,919.00
12,727.00
12,834.00
12,834.00
1,451,881
Oct 9, 2026
12,704.00
12,890.00
12,614.00
12,786.00
12,786.00
2,735,166
Oct 8, 2026
12,450.00
12,561.00
12,328.00
12,552.00
12,552.00
5,105,989
Oct 7, 2026
12,540.00
12,681.00
12,422.00
12,469.00
12,469.00
2,486,274
Oct 6, 2026
12,564.00
12,785.00
12,462.00
12,588.00
12,588.00
3,167,583
Oct 5, 2026
12,494.00
12,561.00
12,360.00
12,561.00
12,561.00
3,560,023
Oct 2, 2026
12,045.00
12,440.00
12,021.00
12,440.00
12,440.00
1,829,492
Oct 1, 2026
12,024.00
12,065.00
11,895.00
11,985.00
11,985.00
12,828,181
Sep 30, 2026
12,110.00
12,334.00
11,979.00
12,094.00
12,094.00
3,140,797
Sep 29, 2026
12,087.00
12,267.00
12,053.00
12,067.00
12,067.00
2,932,811
Sep 28, 2026
11,978.00
12,063.00
11,861.00
11,990.00
11,990.00
5,716,934
Sep 25, 2026
12,152.00
12,270.00
11,959.00
12,000.00
12,000.00
3,763,987
Sep 23, 2026
11,768.00
12,016.00
11,732.00
11,915.00
11,915.00
3,524,995
Sep 22, 2026
11,913.00
11,909.00
11,516.00
11,618.00
11,618.00
15,796,671
Sep 21, 2026
12,100.00
12,302.00
11,760.00
11,862.00
11,862.00
3,619,341
Sep 18, 2026
12,346.00
12,438.00
12,088.00
12,151.00
12,151.00
5,080,822
Sep 17, 2026
12,510.00
12,617.00
12,292.00
12,617.00
12,617.00
9,675,388
Sep 16, 2026
12,745.00
12,796.00
12,504.00
12,510.00
12,510.00
3,020,796
Sep 15, 2026
12,952.00
12,894.00
12,592.00
12,592.00
12,592.00
2,435,043
Sep 14, 2026
13,051.00
13,083.00
12,824.00
12,956.00
12,956.00
1,410,574
Sep 11, 2026
13,244.00
13,252.00
12,981.00
13,218.00
13,218.00
3,268,389
Sep 10, 2026
13,601.00
13,670.00
13,065.00
13,085.00
13,085.00
2,189,678
Sep 9, 2026
13,434.00
13,750.00
13,455.00
13,618.00
13,618.00
3,900,077
Sep 8, 2026
13,118.00
13,657.00
13,164.00
13,625.00
13,625.00
5,787,968
Sep 7, 2026
12,894.00
13,083.00
12,844.00
13,034.00
13,034.00
994,776
Sep 4, 2026
13,015.00
13,145.00
12,907.00
13,016.00
13,016.00
809,671
Sep 3, 2026
12,943.00
13,259.00
12,933.00
13,111.00
13,111.00
1,381,176
Sep 2, 2026
12,826.00
13,028.00
12,770.00
12,943.00
12,943.00
2,628,855
Sep 1, 2026
13,129.00
13,349.00
12,950.00
13,025.00
13,025.00
5,137,055
Aug 31, 2026
13,125.00
13,288.00
12,776.00
12,900.00
12,900.00
1,774,890
Aug 28, 2026
12,990.00
13,034.00
12,864.00
12,999.00
12,999.00
940,398
Aug 27, 2026
12,790.00
12,908.00
12,634.00
12,864.00
12,864.00
1,750,706
Aug 26, 2026
280.1583
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
12,910.00
13,001.00
12,814.00
12,824.00
12,824.00
3,102,322
Aug 25, 2026
12,951.00
13,125.00
12,917.00
13,100.00
13,099.83
1,677,391
Aug 24, 2026
12,980.00
13,122.00
12,963.00
13,048.00
13,047.83
2,120,702
Aug 21, 2026
12,925.00
13,156.00
12,925.00
12,968.00
12,967.83
4,153,447
Aug 20, 2026
12,674.00
12,805.00
12,531.00
12,761.00
12,760.83
4,940,485
Aug 19, 2026
12,082.00
12,616.00
12,095.00
12,586.00
12,585.84
4,986,167
Aug 18, 2026
12,016.00
12,206.00
12,011.00
12,062.00
12,061.84
1,621,160
Aug 17, 2026
12,195.00
12,313.00
12,083.00
12,142.00
12,141.84
2,802,008
Aug 14, 2026
12,147.00
12,147.00
11,910.00
12,081.00
12,080.84
1,923,650
Aug 13, 2026
12,258.00
12,342.00
12,111.00
12,281.00
12,280.84
1,504,744
Aug 12, 2026
12,485.00
12,756.00
12,447.00
12,450.00
12,449.84
3,679,394
Aug 11, 2026
12,400.00
12,590.00
12,450.00
12,535.00
12,534.84
3,098,680
Aug 7, 2026
12,400.00
12,542.00
12,114.00
12,190.00
12,189.84
2,814,916
Aug 6, 2026
12,640.00
12,738.00
12,223.00
12,430.00
12,429.84
3,297,609
Aug 5, 2026
12,568.00
12,800.00
12,387.00
12,560.00
12,559.84
3,056,452
Aug 4, 2026
12,131.00
12,496.00
12,150.00
12,225.00
12,224.84
4,661,291
Aug 3, 2026
11,693.00
12,087.00
11,693.00
12,000.00
11,999.84
1,462,450
Jul 31, 2026
12,075.00
12,322.00
11,917.00
12,150.00
12,149.84
3,766,763
Jul 30, 2026
11,533.00
12,012.00
11,516.00
11,935.00
11,934.84
1,809,334
Jul 29, 2026
11,565.00
11,789.00
11,506.00
11,560.00
11,559.85
1,398,876
Jul 28, 2026
11,532.00
11,619.00
11,150.00
11,268.00
11,267.85
1,661,824
Jul 27, 2026
12,028.00
12,010.00
11,512.00
11,603.00
11,602.85
1,724,726
Jul 24, 2026
11,856.00
12,169.00
11,905.00
12,070.00
12,069.84
1,435,227
Jul 23, 2026
11,861.00
12,076.00
11,767.00
12,025.00
12,024.84
4,710,936
Jul 22, 2026
11,621.00
11,893.00
11,561.00
11,852.00
11,851.85
2,076,965
Jul 21, 2026
11,516.00
11,641.00
11,511.00
11,601.00
11,600.85
1,894,156
Jul 20, 2026
11,399.00
11,449.00
11,269.00
11,349.00
11,348.85
898,487
Jul 17, 2026
11,386.00
11,429.00
11,223.00
11,345.00
11,344.85
1,318,152
Jul 16, 2026
11,504.00
11,518.00
11,351.00
11,436.00
11,435.85
2,485,284
Jul 15, 2026
11,721.00
11,674.00
11,486.00
11,532.00
11,531.85
2,847,261
Jul 14, 2026
11,444.00
11,719.00
11,399.00
11,650.00
11,649.85
4,953,339
Jul 13, 2026
11,200.00
11,308.00
11,184.00
11,289.00
11,288.85
2,840,150
Jul 10, 2026
11,200.00
11,323.00
10,935.00
11,183.00
11,182.85
3,860,820
Jul 9, 2026
11,035.00
11,319.00
11,049.00
11,261.00
11,260.85
2,996,668
Jul 8, 2026
11,185.00
11,138.00
10,845.00
10,884.00
10,883.86
2,006,395
Jul 7, 2026
11,034.00
11,249.00
10,986.00
11,139.00
11,138.86
2,126,953
Jul 6, 2026
11,092.00
11,202.00
11,010.00
11,202.00
11,201.85
1,819,341
Jul 3, 2026
11,161.00
11,233.00
11,070.00
11,189.00
11,188.85
4,446,829
Jul 2, 2026
11,118.00
11,236.00
11,001.00
11,133.00
11,132.86
3,745,974
Jul 1, 2026
11,091.00
11,279.00
11,020.00
11,090.00
11,089.86
5,180,549
Jun 30, 2026
11,286.00
11,419.00
11,246.00
11,280.00
11,279.85
7,435,130
Jun 29, 2026
11,100.00
11,288.00
11,118.00
11,163.00
11,162.85
2,569,031
Jun 26, 2026
11,280.00
11,356.00
11,021.00
11,100.00
11,099.86
2,226,504
Jun 25, 2026
11,111.00
11,432.00
11,175.00
11,290.00
11,289.85
4,386,828
Jun 24, 2026
11,745.00
11,801.00
11,079.00
11,316.00
11,315.85
5,706,905
Jun 23, 2026
12,152.00
12,151.00
11,438.00
11,670.00
11,669.85
5,706,501
Jun 22, 2026
12,001.00
12,423.30
12,067.00
12,230.00
12,229.84
6,449,966
Jun 19, 2026
12,173.00
12,277.00
12,065.00
12,150.00
12,149.84
14,469,917
Jun 18, 2026
12,622.00
12,582.00
12,220.00
12,386.00
12,385.84
13,327,196
Jun 17, 2026
12,756.00
12,938.00
12,634.00
12,694.00
12,693.83
10,393,954
Jun 15, 2026
13,000.00
13,000.00
12,467.89
12,550.00
12,549.84
17,779,813
Jun 12, 2026
12,701.00
12,936.00
12,506.00
12,901.00
12,900.83
4,410,833
Jun 11, 2026
12,489.00
12,680.00
12,514.00
12,600.00
12,599.84
5,073,640
Jun 10, 2026
12,617.00
12,617.00
12,350.00
12,535.00
12,534.84
2,556,532
Jun 9, 2026
12,997.00
13,000.00
12,618.00
12,640.00
12,639.84
2,322,939
Jun 8, 2026
13,018.00
13,165.00
12,903.00
13,055.00
13,054.83
3,278,111
Jun 5, 2026
13,246.00
13,254.00
12,947.00
13,014.00
13,013.83
2,184,756
Jun 4, 2026
13,298.00
13,480.00
13,148.00
13,315.00
13,314.83
3,502,087
Jun 3, 2026
13,440.00
13,618.00
13,247.00
13,379.00
13,378.83
4,603,446
Jun 2, 2026
12,850.00
13,443.00
12,860.00
13,398.00
13,397.83
6,259,362
Jun 1, 2026
12,607.00
12,749.00
12,517.00
12,744.00
12,743.83
2,599,628
May 29, 2026
12,595.00
12,600.00
12,465.00
12,563.00
12,562.84
2,573,144
May 28, 2026
12,591.00
12,638.00
12,418.00
12,518.00
12,517.84
3,188,424
May 27, 2026
13,000.00
12,865.00
12,505.00
12,612.00
12,611.84
4,211,098
May 26, 2026
12,825.00
12,967.00
12,754.00
12,900.00
12,899.83
7,159,901
May 25, 2026
12,500.00
12,901.00
12,642.00
12,703.00
12,702.83
1,460,080
May 22, 2026
12,607.00
12,780.00
12,500.00
12,587.00
12,586.84
3,152,007
May 21, 2026
12,542.00
12,835.00
12,450.00
12,747.00
12,746.83
2,451,229
May 20, 2026
12,582.00
12,706.00
12,470.00
12,470.00
12,469.84
1,627,921
May 19, 2026
12,586.00
12,697.00
12,435.00
12,525.00
12,524.84
2,281,621
May 18, 2026
12,635.00
12,883.00
12,610.00
12,755.00
12,754.83
3,436,021
May 15, 2026
12,910.00
12,940.00
12,656.00
12,750.00
12,749.83
2,059,241
May 14, 2026
13,115.00
13,259.00
13,012.00
13,183.00
13,182.83
1,272,515
May 13, 2026
12,916.00
13,204.00
12,940.00
13,200.00
13,199.83
3,284,642
May 12, 2026
12,771.00
12,943.00
12,659.00
12,836.00
12,835.83
4,565,551
May 11, 2026
12,560.00
12,880.00
12,562.00
12,839.00
12,838.83
8,198,571
May 8, 2026
12,541.00
12,630.00
12,506.00
12,600.00
12,599.84
3,134,329
May 7, 2026
12,538.00
12,670.00
12,472.00
12,551.00
12,550.84
4,700,916
May 6, 2026
140.07915
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
12,797.00
12,676.00
12,370.00
12,567.00
12,566.84
5,483,091
May 5, 2026
12,930.00
12,884.00
12,536.00
12,692.00
12,691.75
2,698,477
May 4, 2026
12,750.00
12,995.00
12,756.00
12,772.00
12,771.75
1,937,772
Apr 30, 2026
12,200.00
12,861.00
12,507.00
12,850.00
12,849.75
3,923,426
Apr 29, 2026
12,331.00
12,691.00
12,348.00
12,571.00
12,570.75
4,591,084
Apr 28, 2026
12,300.00
12,517.00
12,276.00
12,306.00
12,305.76
2,899,412
Apr 24, 2026
12,388.00
12,544.00
12,365.00
12,483.00
12,482.75
1,275,473
Apr 23, 2026
12,500.00
12,578.00
12,328.00
12,540.00
12,539.75
1,763,784
Apr 22, 2026
12,000.00
12,484.00
12,203.00
12,431.00
12,430.76
2,738,625
Apr 21, 2026
12,250.00
12,201.00
12,075.00
12,170.00
12,169.76
3,145,484
Apr 20, 2026
12,081.00
12,239.00
12,054.00
12,089.00
12,088.76
4,323,143
Apr 17, 2026
12,421.00
12,599.00
11,938.00
11,938.00
11,937.76
5,861,414
Apr 16, 2026
12,432.00
12,459.00
12,317.11
12,421.00
12,420.76
4,184,880
Apr 15, 2026
12,701.00
12,566.00
12,410.00
12,440.00
12,439.75
3,667,042
Apr 14, 2026
12,722.00
12,794.00
12,389.00
12,410.00
12,409.76
5,599,607
Apr 13, 2026
12,550.00
12,718.00
12,493.00
12,545.00
12,544.75
3,321,259
Apr 10, 2026
12,410.00
12,523.00
12,332.00
12,506.00
12,505.75
3,186,412
Apr 9, 2026
12,444.00
12,641.00
12,431.00
12,467.00
12,466.75
5,515,162
Apr 8, 2026
12,790.00
12,790.00
12,115.00
12,333.00
12,332.76
4,617,342
Apr 7, 2026
12,608.00
12,646.00
12,383.00
12,526.00
12,525.75
6,447,941
Apr 2, 2026
12,537.00
12,675.00
12,433.00
12,652.00
12,651.75
4,852,052
Apr 1, 2026
12,900.00
12,902.00
12,499.00
12,584.00
12,583.75
11,171,829
Mar 31, 2026
12,500.00
12,868.00
12,526.00
12,799.00
12,798.75
6,563,799
Mar 30, 2026
12,262.00
12,687.00
12,214.00
12,569.00
12,568.75
7,103,145
Mar 27, 2026
12,013.00
12,200.00
11,852.00
12,190.00
12,189.76
10,967,796
Mar 26, 2026
12,076.00
12,369.00
11,907.00
12,071.00
12,070.76
9,983,887
Mar 25, 2026
11,970.00
12,320.00
11,970.00
12,320.00
12,319.76
5,056,214
Mar 24, 2026
11,625.00
11,954.00
11,514.00
11,954.00
11,953.76
5,164,295
Mar 23, 2026
11,500.00
11,876.00
11,173.00
11,755.00
11,754.77
12,929,514
Mar 20, 2026
11,550.00
11,902.00
11,600.00
11,612.00
11,611.77
10,556,595
Mar 19, 2026
11,632.00
11,714.00
11,352.00
11,672.00
11,671.77
20,598,299
Mar 18, 2026
11,755.00
11,919.00
11,648.00
11,740.00
11,739.77
7,335,092
Mar 17, 2026
11,594.00
11,810.00
11,474.00
11,773.00
11,772.77
5,814,820
Mar 16, 2026
11,689.00
11,694.00
11,480.00
11,632.00
11,631.77
3,886,100
Mar 13, 2026
11,863.00
11,859.00
11,632.00
11,632.00
11,631.77
9,993,037
Mar 12, 2026
11,460.00
11,858.00
11,385.00
11,720.00
11,719.77
7,498,277
Mar 11, 2026
11,480.00
11,535.00
11,142.00
11,522.00
11,521.77
6,137,456
Mar 10, 2026
11,115.00
11,497.00
11,116.00
11,468.00
11,467.77
3,752,445
Mar 9, 2026
10,967.00
11,445.00
10,853.00
11,096.00
11,095.78
11,568,057
Mar 6, 2026
11,416.00
11,547.00
10,947.00
10,961.00
10,960.78
6,274,246
Mar 5, 2026
11,697.00
11,777.00
11,447.00
11,556.00
11,555.77
4,766,104
Mar 4, 2026
11,404.00
11,789.00
11,404.00
11,593.00
11,592.77
6,122,398
Mar 3, 2026
11,500.00
11,507.00
11,168.00
11,415.00
11,414.78
13,084,748
Mar 2, 2026
11,700.00
11,776.00
11,462.00
11,510.00
11,509.77
3,410,015
Feb 27, 2026
11,400.00
11,580.00
11,288.00
11,450.00
11,449.78
3,984,101
Feb 26, 2026
11,435.00
11,480.00
11,222.00
11,222.00
11,221.78
2,451,792
Feb 25, 2026
11,004.00
11,489.00
11,005.00
11,435.00
11,434.78
2,831,030
Feb 24, 2026
10,984.00
11,182.00
11,015.00
11,150.00
11,149.78
2,044,199
Feb 23, 2026
10,980.00
11,220.00
10,907.00
11,200.00
11,199.78
5,278,098
Feb 20, 2026
10,860.00
11,037.00
10,859.00
10,992.00
10,991.78
3,137,191
Feb 19, 2026
11,096.00
11,089.00
10,697.00
10,850.00
10,849.79
3,182,579
Feb 18, 2026
10,595.00
11,053.00
10,550.00
11,020.00
11,019.78
5,351,709
Feb 17, 2026
10,562.00
10,775.00
10,358.00
10,358.00
10,357.80
4,688,694
Feb 16, 2026
10,833.00
10,823.00
10,509.00
10,633.00
10,632.79
2,803,848
Feb 13, 2026
10,800.00
10,950.00
10,579.00
10,750.00
10,749.79
2,512,198
Feb 12, 2026
10,989.00
11,054.00
10,792.00
10,812.00
10,811.79
5,501,245
Feb 11, 2026
10,730.00
11,064.00
10,757.00
10,989.00
10,988.78
8,308,876
Feb 10, 2026
10,826.00
10,901.00
10,756.00
10,784.00
10,783.79
4,595,998
Feb 9, 2026
10,500.00
10,791.00
10,391.00
10,782.00
10,781.79
3,340,874
Feb 6, 2026
10,394.00
10,662.00
10,129.00
10,550.00
10,549.79
12,507,392
Feb 5, 2026
11,498.00
11,498.00
10,252.54
10,813.00
10,812.79
9,507,695
Feb 4, 2026
11,255.00
11,636.00
11,307.00
11,414.00
11,413.78
10,233,042
Feb 3, 2026
11,025.00
11,259.00
10,933.82
11,140.00
11,139.78
16,814,153
Feb 2, 2026
10,699.00
11,008.00
10,189.00
10,944.00
10,943.78
9,724,533
Jan 30, 2026
11,065.00
11,346.00
10,716.00
10,995.00
10,994.78
11,552,713
Jan 29, 2026
11,200.00
11,597.00
11,102.00
11,431.00
11,430.78
13,286,055
Jan 28, 2026
11,130.00
11,170.00
10,922.00
11,170.00
11,169.78
4,006,811
Jan 27, 2026
11,122.00
11,120.00
10,853.00
11,006.00
11,005.78
3,340,929
Jan 26, 2026
11,000.00
11,099.00
10,676.29
11,050.00
11,049.78
3,841,935
Jan 23, 2026
10,772.00
10,952.00
10,552.00
10,952.00
10,951.78
3,600,919
Jan 22, 2026
10,984.00
11,021.00
10,650.00
10,693.00
10,692.79
4,983,542
Jan 21, 2026
10,553.00
11,000.00
10,553.00
10,931.00
10,930.79
7,857,380
Jan 20, 2026
10,786.00
10,697.00
10,481.00
10,630.00
10,629.79
8,001,914
Jan 19, 2026
10,769.00
10,631.00
10,439.00
10,600.00
10,599.79
3,926,647
Jan 16, 2026
10,898.00
10,757.00
10,481.00
10,540.00
10,539.79
7,219,937
Jan 15, 2026
10,700.00
10,849.00
10,596.00
10,732.00
10,731.79
10,762,193
Jan 14, 2026
10,296.00
10,700.00
10,284.00
10,696.00
10,695.79
14,183,452
Jan 13, 2026
10,357.00
10,524.00
10,223.00
10,313.00
10,312.80
5,409,895
Jan 12, 2026
10,090.00
10,605.00
9,999.10
10,381.00
10,380.80
8,218,788
Jan 9, 2026
10,200.00
10,386.00
9,760.00
10,082.00
10,081.80
12,347,726
Jan 8, 2026
9,436.00
9,436.00
9,108.00
9,119.00
9,118.82
5,532,881
Jan 7, 2026
9,440.00
9,559.00
9,374.00
9,439.00
9,438.81
3,451,819
Jan 6, 2026
9,330.00
9,484.00
9,300.00
9,440.00
9,439.81
6,745,483
Jan 5, 2026
9,200.00
9,355.00
9,156.00
9,330.00
9,329.82
3,143,601
Jan 2, 2026
9,252.00
9,295.00
9,115.00
9,253.00
9,252.82
5,490,956
Dec 31, 2025
9,095.00
9,128.00
9,064.00
9,115.00
9,114.82
1,159,911
Dec 30, 2025
9,127.00
9,136.00
8,979.00
9,095.00
9,094.82
3,113,166
Dec 29, 2025
8,985.00
9,108.00
8,863.00
9,041.00
9,040.82
3,960,771
Dec 24, 2025
8,892.00
8,989.00
8,865.00
8,892.00
8,891.83
1,146,143
Dec 23, 2025
8,708.00
8,904.00
8,737.00
8,892.00
8,891.83
3,952,432
Dec 22, 2025
8,602.00
8,949.00
8,602.00
8,784.00
8,783.83
3,013,697
Dec 19, 2025
8,685.00
8,791.00
8,629.00
8,780.00
8,779.83
13,846,982
Dec 18, 2025
8,572.00
8,692.00
8,478.00
8,692.00
8,691.83
9,269,564
Dec 17, 2025
8,485.00
8,800.00
8,383.00
8,557.00
8,556.83
9,312,255
Dec 15, 2025
8,638.00
8,630.00
8,490.00
8,575.00
8,574.83
6,526,271
Dec 12, 2025
8,716.00
8,742.00
8,550.00
8,641.00
8,640.83
2,408,028
Dec 11, 2025
8,740.00
8,738.00
8,577.00
8,716.00
8,715.83
8,559,245
Dec 10, 2025
8,467.00
8,750.00
8,632.00
8,663.00
8,662.83
4,847,655
Dec 9, 2025
8,504.00
8,670.00
8,459.00
8,619.00
8,618.83
4,054,184
Dec 8, 2025
8,624.00
8,648.00
8,525.00
8,646.00
8,645.83
4,795,792
Dec 5, 2025
8,778.00
8,864.00
8,610.00
8,649.00
8,648.83
10,348,303
Dec 4, 2025
8,715.00
8,811.00
8,543.00
8,611.00
8,610.83
7,222,028
Dec 3, 2025
8,248.00
8,692.00
8,174.00
8,673.00
8,672.83
8,578,154
Dec 2, 2025
8,340.00
8,277.00
8,167.00
8,228.00
8,227.84
3,502,649
Dec 1, 2025
8,044.00
8,387.00
8,049.00
8,350.00
8,349.84
6,646,457
Nov 28, 2025
8,205.00
8,171.00
8,057.00
8,157.00
8,156.84
6,217,104
Nov 27, 2025
7,899.00
8,261.00
7,870.00
8,159.00
8,158.84
19,893,113
Nov 26, 2025
7,899.00
7,985.00
7,822.00
7,875.00
7,874.84
6,989,347
Nov 25, 2025
7,750.00
7,939.00
7,748.00
7,899.00
7,898.84
2,779,597
Nov 24, 2025
7,652.00
7,827.00
7,682.00
7,750.00
7,749.85
5,329,927
Nov 21, 2025
7,872.00
7,850.00
7,614.00
7,644.00
7,643.85
3,235,044
Nov 20, 2025
8,199.00
8,113.00
7,879.00
7,927.00
7,926.84
3,138,716
Nov 19, 2025
8,218.00
8,084.00
7,912.00
7,958.00
7,957.84
10,318,882
Nov 18, 2025
8,139.00
8,164.00
7,964.00
7,977.00
7,976.84
7,603,849
Nov 17, 2025
8,199.00
8,236.00
8,129.00
8,186.00
8,185.84
2,458,007
Nov 14, 2025
8,400.00
8,340.00
8,091.00
8,199.00
8,198.84
2,474,501
Nov 13, 2025
8,280.00
8,426.00
8,331.00
8,373.00
8,372.84
3,857,530
Nov 12, 2025
8,200.00
8,378.00
8,210.00
8,378.00
8,377.84
1,813,075
Nov 11, 2025
8,245.00
8,362.00
8,189.00
8,336.00
8,335.84
7,191,517
Nov 10, 2025
8,269.00
8,408.00
8,183.64
8,246.00
8,245.84
6,516,448
