LSE - Delayed Quote
GBp
HarbourVest Global Private Equity Ltd. (HVPE.L)
3,320.00
-5.00
(-0.15%)
At close: October 30 at 4:35:35 PM GMT
Currency in GBp
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
|
3,330.00 | 3,345.00 | 3,300.00 | 3,320.00 | 3,320.00 | 159,085 |
|
Oct 29, 2026
|
3,380.00 | 3,380.00 | 3,295.00 | 3,325.00 | 3,325.00 | 38,245 |
|
Oct 28, 2026
|
3,330.00 | 3,350.00 | 3,300.00 | 3,305.00 | 3,305.00 | 61,467 |
|
Oct 27, 2026
|
3,320.00 | 3,380.00 | 3,310.00 | 3,360.00 | 3,360.00 | 68,838 |
|
Oct 26, 2026
|
3,310.00 | 3,400.00 | 3,305.00 | 3,325.00 | 3,325.00 | 107,795 |
|
Oct 23, 2026
|
3,280.00 | 3,350.00 | 3,265.00 | 3,330.00 | 3,330.00 | 70,030 |
|
Oct 22, 2026
|
3,315.00 | 3,345.00 | 3,255.00 | 3,290.00 | 3,290.00 | 394,189 |
|
Oct 21, 2026
|
3,220.00 | 3,310.00 | 3,211.72 | 3,310.00 | 3,310.00 | 70,313 |
|
Oct 20, 2026
|
3,210.00 | 3,235.00 | 3,210.00 | 3,220.00 | 3,220.00 | 76,756 |
|
Oct 19, 2026
|
3,240.00 | 3,275.00 | 3,213.73 | 3,230.00 | 3,230.00 | 67,684 |
|
Oct 16, 2026
|
3,235.00 | 3,285.00 | 3,235.00 | 3,245.00 | 3,245.00 | 189,557 |
|
Oct 15, 2026
|
3,245.00 | 3,310.00 | 3,245.00 | 3,260.00 | 3,260.00 | 106,533 |
|
Oct 14, 2026
|
3,280.00 | 3,285.00 | 3,255.50 | 3,270.00 | 3,270.00 | 120,842 |
|
Oct 13, 2026
|
3,315.00 | 3,315.00 | 3,255.00 | 3,270.00 | 3,270.00 | 48,676 |
|
Oct 12, 2026
|
3,275.00 | 3,275.00 | 3,235.00 | 3,270.00 | 3,270.00 | 91,475 |
|
Oct 9, 2026
|
3,225.00 | 3,260.11 | 3,205.00 | 3,245.00 | 3,245.00 | 106,486 |
|
Oct 8, 2026
|
3,245.00 | 3,245.00 | 3,200.00 | 3,205.00 | 3,205.00 | 87,113 |
|
Oct 7, 2026
|
3,280.00 | 3,300.00 | 3,231.50 | 3,235.00 | 3,235.00 | 65,454 |
|
Oct 6, 2026
|
3,305.00 | 3,315.00 | 3,270.00 | 3,290.00 | 3,290.00 | 93,401 |
|
Oct 5, 2026
|
3,280.00 | 3,335.00 | 3,276.00 | 3,285.00 | 3,285.00 | 46,195 |
|
Oct 2, 2026
|
3,320.00 | 3,320.00 | 3,275.00 | 3,295.00 | 3,295.00 | 58,347 |
|
Oct 1, 2026
|
3,320.00 | 3,327.60 | 3,260.00 | 3,300.00 | 3,300.00 | 132,389 |
|
Sep 30, 2026
|
3,315.00 | 3,340.00 | 3,305.00 | 3,315.00 | 3,315.00 | 163,750 |
|
Sep 29, 2026
|
3,335.00 | 3,355.00 | 3,300.00 | 3,320.00 | 3,320.00 | 295,538 |
|
Sep 28, 2026
|
3,350.00 | 3,375.00 | 3,320.00 | 3,325.00 | 3,325.00 | 108,392 |
|
Sep 25, 2026
|
3,330.00 | 3,360.00 | 3,325.00 | 3,335.00 | 3,335.00 | 59,116 |
|
Sep 24, 2026
|
3,310.00 | 3,350.00 | 3,302.94 | 3,335.00 | 3,335.00 | 128,516 |
|
Sep 23, 2026
|
3,290.00 | 3,320.00 | 3,280.00 | 3,305.00 | 3,305.00 | 75,948 |
|
Sep 22, 2026
|
3,275.00 | 3,305.00 | 3,260.00 | 3,290.00 | 3,290.00 | 164,424 |
|
Sep 21, 2026
|
3,290.00 | 3,310.00 | 3,260.00 | 3,275.00 | 3,275.00 | 75,371 |
|
Sep 18, 2026
|
3,270.00 | 3,300.00 | 3,265.00 | 3,265.00 | 3,265.00 | 125,764 |
|
Sep 17, 2026
|
3,295.00 | 3,295.00 | 3,266.79 | 3,285.00 | 3,285.00 | 106,777 |
|
Sep 16, 2026
|
3,260.00 | 3,290.00 | 3,255.00 | 3,270.00 | 3,270.00 | 145,230 |
|
Sep 15, 2026
|
3,260.00 | 3,295.00 | 3,255.00 | 3,270.00 | 3,270.00 | 42,054 |
|
Sep 14, 2026
|
3,310.00 | 3,310.00 | 3,260.00 | 3,260.00 | 3,260.00 | 67,732 |
|
Sep 11, 2026
|
3,330.00 | 3,360.00 | 3,284.39 | 3,285.00 | 3,285.00 | 101,717 |
|
Sep 10, 2026
|
3,325.00 | 3,360.00 | 3,287.14 | 3,300.00 | 3,300.00 | 124,287 |
|
Sep 9, 2026
|
3,305.00 | 3,340.00 | 3,290.00 | 3,330.00 | 3,330.00 | 180,118 |
|
Sep 8, 2026
|
3,300.00 | 3,345.00 | 3,275.00 | 3,315.00 | 3,315.00 | 70,258 |
|
Sep 7, 2026
|
3,330.00 | 3,365.00 | 3,300.00 | 3,300.00 | 3,300.00 | 146,129 |
|
Sep 4, 2026
|
3,330.00 | 3,375.00 | 3,305.00 | 3,340.00 | 3,340.00 | 242,327 |
|
Sep 3, 2026
|
3,320.00 | 3,380.00 | 3,320.00 | 3,340.00 | 3,340.00 | 32,059 |
|
Sep 2, 2026
|
3,345.00 | 3,390.00 | 3,330.00 | 3,330.00 | 3,330.00 | 54,207 |
|
Sep 1, 2026
|
3,370.00 | 3,430.00 | 3,345.00 | 3,380.00 | 3,380.00 | 482,120 |
|
Aug 28, 2026
|
3,400.00 | 3,430.00 | 3,352.50 | 3,380.00 | 3,380.00 | 105,183 |
|
Aug 27, 2026
|
3,360.00 | 3,415.00 | 3,335.00 | 3,415.00 | 3,415.00 | 46,902 |
|
Aug 26, 2026
|
3,375.00 | 3,385.00 | 3,310.00 | 3,350.00 | 3,350.00 | 69,894 |
|
Aug 25, 2026
|
3,370.00 | 3,370.00 | 3,300.00 | 3,345.00 | 3,345.00 | 166,075 |
|
Aug 24, 2026
|
3,335.00 | 3,380.00 | 3,310.00 | 3,340.00 | 3,340.00 | 49,494 |
|
Aug 21, 2026
|
3,310.00 | 3,360.00 | 3,305.00 | 3,360.00 | 3,360.00 | 38,633 |
|
Aug 20, 2026
|
3,350.00 | 3,395.00 | 3,310.00 | 3,325.00 | 3,325.00 | 108,633 |
|
Aug 19, 2026
|
3,415.00 | 3,415.00 | 3,345.00 | 3,370.00 | 3,370.00 | 50,043 |
|
Aug 18, 2026
|
3,450.00 | 3,460.00 | 3,400.00 | 3,400.00 | 3,400.00 | 73,488 |
|
Aug 17, 2026
|
3,490.00 | 3,490.00 | 3,424.54 | 3,450.00 | 3,450.00 | 49,128 |
|
Aug 14, 2026
|
3,480.00 | 3,500.00 | 3,426.00 | 3,500.00 | 3,500.00 | 44,294 |
|
Aug 13, 2026
|
3,450.00 | 3,485.00 | 3,410.00 | 3,475.00 | 3,475.00 | 40,531 |
|
Aug 12, 2026
|
3,475.00 | 3,475.00 | 3,415.00 | 3,435.00 | 3,435.00 | 297,326 |
|
Aug 11, 2026
|
3,405.00 | 3,465.00 | 3,405.00 | 3,450.00 | 3,450.00 | 286,142 |
|
Aug 10, 2026
|
3,450.00 | 3,475.00 | 3,420.00 | 3,435.00 | 3,435.00 | 54,574 |
|
Aug 7, 2026
|
3,400.00 | 3,470.00 | 3,400.00 | 3,450.00 | 3,450.00 | 283,552 |
|
Aug 6, 2026
|
3,460.00 | 3,460.00 | 3,415.00 | 3,430.00 | 3,430.00 | 143,321 |
|
Aug 5, 2026
|
3,440.00 | 3,480.00 | 3,420.00 | 3,445.00 | 3,445.00 | 113,374 |
|
Aug 4, 2026
|
3,365.00 | 3,450.00 | 3,355.00 | 3,430.00 | 3,430.00 | 106,281 |
|
Aug 3, 2026
|
3,405.00 | 3,405.00 | 3,310.00 | 3,365.00 | 3,365.00 | 33,731 |
|
Jul 31, 2026
|
3,315.00 | 3,375.00 | 3,315.00 | 3,335.00 | 3,335.00 | 80,310 |
|
Jul 30, 2026
|
3,330.00 | 3,380.00 | 3,315.00 | 3,335.00 | 3,335.00 | 79,916 |
|
Jul 29, 2026
|
3,375.00 | 3,400.00 | 3,355.00 | 3,365.00 | 3,365.00 | 80,626 |
|
Jul 28, 2026
|
3,390.00 | 3,395.00 | 3,355.00 | 3,395.00 | 3,395.00 | 50,330 |
|
Jul 27, 2026
|
3,370.00 | 3,400.00 | 3,330.00 | 3,380.00 | 3,380.00 | 74,007 |
|
Jul 24, 2026
|
3,320.00 | 3,360.00 | 3,290.00 | 3,350.00 | 3,350.00 | 47,991 |
|
Jul 23, 2026
|
3,350.00 | 3,350.00 | 3,310.00 | 3,315.00 | 3,315.00 | 48,883 |
|
Jul 22, 2026
|
3,305.00 | 3,360.00 | 3,290.00 | 3,330.00 | 3,330.00 | 59,234 |
|
Jul 21, 2026
|
3,320.00 | 3,330.00 | 3,270.00 | 3,310.00 | 3,310.00 | 1,722,895 |
|
Jul 20, 2026
|
3,305.00 | 3,330.00 | 3,260.00 | 3,310.00 | 3,310.00 | 126,155 |
|
Jul 17, 2026
|
3,380.00 | 3,380.00 | 3,305.00 | 3,305.00 | 3,305.00 | 95,509 |
|
Jul 16, 2026
|
3,355.00 | 3,360.00 | 3,320.00 | 3,355.00 | 3,355.00 | 54,110 |
|
Jul 15, 2026
|
3,395.00 | 3,440.00 | 3,355.00 | 3,355.00 | 3,355.00 | 79,938 |
|
Jul 14, 2026
|
3,360.00 | 3,415.00 | 3,325.00 | 3,405.00 | 3,405.00 | 39,556 |
|
Jul 13, 2026
|
3,325.00 | 3,370.00 | 3,288.35 | 3,370.00 | 3,370.00 | 43,314 |
|
Jul 10, 2026
|
3,335.00 | 3,375.00 | 3,287.73 | 3,315.00 | 3,315.00 | 72,456 |
|
Jul 9, 2026
|
3,395.00 | 3,400.00 | 3,315.00 | 3,315.00 | 3,315.00 | 130,745 |
|
Jul 8, 2026
|
3,340.00 | 3,380.00 | 3,270.00 | 3,380.00 | 3,380.00 | 60,794 |
|
Jul 7, 2026
|
3,280.00 | 3,340.00 | 3,280.00 | 3,325.00 | 3,325.00 | 135,568 |
|
Jul 6, 2026
|
3,325.00 | 3,340.00 | 3,290.00 | 3,300.00 | 3,300.00 | 111,808 |
|
Jul 3, 2026
|
3,345.00 | 3,355.00 | 3,310.00 | 3,320.00 | 3,320.00 | 33,647 |
|
Jul 2, 2026
|
3,355.00 | 3,365.00 | 3,310.00 | 3,315.00 | 3,315.00 | 71,493 |
|
Jul 1, 2026
|
3,360.00 | 3,400.00 | 3,319.01 | 3,365.00 | 3,365.00 | 44,363 |
|
Jun 30, 2026
|
3,370.00 | 3,390.00 | 3,350.00 | 3,350.00 | 3,350.00 | 64,078 |
|
Jun 29, 2026
|
3,350.00 | 3,390.00 | 3,341.25 | 3,370.00 | 3,370.00 | 78,160 |
|
Jun 26, 2026
|
3,300.00 | 3,370.00 | 3,275.00 | 3,360.00 | 3,360.00 | 89,086 |
|
Jun 25, 2026
|
3,305.00 | 3,348.84 | 3,300.00 | 3,320.00 | 3,320.00 | 119,528 |
|
Jun 24, 2026
|
3,280.00 | 3,325.00 | 3,275.00 | 3,300.00 | 3,300.00 | 105,036 |
|
Jun 23, 2026
|
3,315.00 | 3,335.00 | 3,280.00 | 3,300.00 | 3,300.00 | 532,864 |
|
Jun 22, 2026
|
3,375.00 | 3,405.00 | 3,330.00 | 3,330.00 | 3,330.00 | 450,802 |
|
Jun 19, 2026
|
3,400.00 | 3,410.00 | 3,320.00 | 3,375.00 | 3,375.00 | 140,811 |
|
Jun 18, 2026
|
3,340.00 | 3,400.00 | 3,300.00 | 3,390.00 | 3,390.00 | 111,198 |
|
Jun 17, 2026
|
3,370.00 | 3,380.00 | 3,320.00 | 3,320.00 | 3,320.00 | 68,039 |
|
Jun 16, 2026
|
3,380.00 | 3,390.00 | 3,340.00 | 3,345.00 | 3,345.00 | 261,192 |
|
Jun 15, 2026
|
3,430.00 | 3,435.00 | 3,370.00 | 3,370.00 | 3,370.00 | 63,581 |
|
Jun 12, 2026
|
3,405.00 | 3,425.00 | 3,370.00 | 3,385.00 | 3,385.00 | 88,073 |
|
Jun 11, 2026
|
3,360.00 | 3,415.00 | 3,355.00 | 3,380.00 | 3,380.00 | 56,214 |
|
Jun 10, 2026
|
3,355.00 | 3,410.00 | 3,340.00 | 3,400.00 | 3,400.00 | 164,456 |
|
Jun 9, 2026
|
3,390.00 | 3,410.00 | 3,350.00 | 3,355.00 | 3,355.00 | 82,450 |
|
Jun 8, 2026
|
3,350.00 | 3,405.00 | 3,305.00 | 3,390.00 | 3,390.00 | 449,699 |
|
Jun 5, 2026
|
3,425.00 | 3,425.00 | 3,360.00 | 3,390.00 | 3,390.00 | 53,425 |
|
Jun 4, 2026
|
3,355.00 | 3,460.00 | 3,340.00 | 3,420.00 | 3,420.00 | 77,649 |
|
Jun 3, 2026
|
3,420.00 | 3,445.00 | 3,345.00 | 3,360.00 | 3,360.00 | 2,056,845 |
|
Jun 2, 2026
|
3,395.00 | 3,445.00 | 3,380.00 | 3,430.00 | 3,430.00 | 70,408 |
|
Jun 1, 2026
|
3,440.00 | 3,467.89 | 3,380.00 | 3,400.00 | 3,400.00 | 94,254 |
|
May 29, 2026
|
3,385.00 | 3,470.00 | 3,340.00 | 3,450.00 | 3,450.00 | 129,842 |
|
May 28, 2026
|
3,310.00 | 3,390.00 | 3,310.00 | 3,390.00 | 3,390.00 | 152,441 |
|
May 27, 2026
|
3,320.00 | 3,383.82 | 3,290.00 | 3,320.00 | 3,320.00 | 83,752 |
|
May 26, 2026
|
3,275.00 | 3,360.00 | 3,265.00 | 3,300.00 | 3,300.00 | 82,974 |
|
May 22, 2026
|
3,230.00 | 3,300.00 | 3,215.00 | 3,275.00 | 3,275.00 | 96,690 |
|
May 21, 2026
|
3,245.00 | 3,270.00 | 3,210.00 | 3,240.00 | 3,240.00 | 44,242 |
|
May 20, 2026
|
3,225.00 | 3,265.00 | 3,200.00 | 3,250.00 | 3,250.00 | 52,323 |
|
May 19, 2026
|
3,210.00 | 3,285.00 | 3,205.00 | 3,225.00 | 3,225.00 | 563,345 |
|
May 18, 2026
|
3,255.00 | 3,300.00 | 3,250.00 | 3,260.00 | 3,260.00 | 425,688 |
|
May 15, 2026
|
3,200.00 | 3,280.00 | 3,200.00 | 3,280.00 | 3,280.00 | 55,294 |
|
May 14, 2026
|
3,170.00 | 3,265.00 | 3,170.00 | 3,265.00 | 3,265.00 | 329,082 |
|
May 13, 2026
|
3,260.00 | 3,300.00 | 3,175.00 | 3,175.00 | 3,175.00 | 143,969 |
|
May 12, 2026
|
3,200.00 | 3,245.00 | 3,185.00 | 3,240.00 | 3,240.00 | 73,442 |
|
May 11, 2026
|
3,225.00 | 3,250.00 | 3,200.00 | 3,230.00 | 3,230.00 | 110,286 |
|
May 8, 2026
|
3,210.00 | 3,250.00 | 3,205.00 | 3,230.00 | 3,230.00 | 62,629 |
|
May 7, 2026
|
3,260.00 | 3,280.00 | 3,220.00 | 3,245.00 | 3,245.00 | 66,401 |
|
May 6, 2026
|
3,260.00 | 3,295.00 | 3,230.00 | 3,245.00 | 3,245.00 | 73,902 |
|
May 5, 2026
|
3,255.00 | 3,270.00 | 3,210.00 | 3,240.00 | 3,240.00 | 103,898 |
|
May 1, 2026
|
3,195.00 | 3,270.26 | 3,185.00 | 3,270.00 | 3,270.00 | 57,743 |
|
Apr 30, 2026
|
3,190.00 | 3,235.00 | 3,175.00 | 3,230.00 | 3,230.00 | 89,405 |
|
Apr 29, 2026
|
3,205.00 | 3,230.00 | 3,185.00 | 3,205.00 | 3,205.00 | 85,705 |
|
Apr 28, 2026
|
3,180.00 | 3,212.26 | 3,160.00 | 3,205.00 | 3,205.00 | 65,059 |
|
Apr 27, 2026
|
3,170.00 | 3,200.00 | 3,150.00 | 3,185.00 | 3,185.00 | 338,146 |
|
Apr 24, 2026
|
3,155.00 | 3,190.00 | 3,120.00 | 3,170.00 | 3,170.00 | 74,838 |
|
Apr 23, 2026
|
3,185.00 | 3,185.00 | 3,145.00 | 3,170.00 | 3,170.00 | 47,405 |
|
Apr 22, 2026
|
3,185.00 | 3,190.00 | 3,150.00 | 3,180.00 | 3,180.00 | 121,262 |
|
Apr 21, 2026
|
3,125.00 | 3,190.00 | 3,125.00 | 3,185.00 | 3,185.00 | 119,516 |
|
Apr 20, 2026
|
3,160.00 | 3,185.00 | 3,130.00 | 3,155.00 | 3,155.00 | 175,680 |
|
Apr 17, 2026
|
3,180.00 | 3,200.00 | 3,140.00 | 3,185.00 | 3,185.00 | 158,729 |
|
Apr 16, 2026
|
3,175.00 | 3,200.00 | 3,140.00 | 3,170.00 | 3,170.00 | 165,652 |
|
Apr 15, 2026
|
3,150.00 | 3,220.00 | 3,105.00 | 3,180.00 | 3,180.00 | 240,909 |
|
Apr 14, 2026
|
3,100.00 | 3,140.00 | 3,085.00 | 3,130.00 | 3,130.00 | 682,964 |
|
Apr 13, 2026
|
3,040.00 | 3,050.00 | 3,015.00 | 3,025.00 | 3,025.00 | 116,701 |
|
Apr 10, 2026
|
3,040.00 | 3,075.01 | 3,022.25 | 3,050.00 | 3,050.00 | 82,444 |
|
Apr 9, 2026
|
3,090.00 | 3,090.00 | 2,995.52 | 3,040.00 | 3,040.00 | 69,686 |
|
Apr 8, 2026
|
3,075.00 | 3,130.00 | 3,040.50 | 3,045.00 | 3,045.00 | 160,742 |
|
Apr 7, 2026
|
2,990.00 | 3,110.00 | 2,990.00 | 3,040.00 | 3,040.00 | 99,536 |
|
Apr 2, 2026
|
3,030.00 | 3,075.00 | 3,000.00 | 3,020.00 | 3,020.00 | 137,611 |
|
Apr 1, 2026
|
3,060.00 | 3,090.00 | 3,023.75 | 3,060.00 | 3,060.00 | 110,685 |
|
Mar 31, 2026
|
2,930.00 | 3,025.00 | 2,927.30 | 3,020.00 | 3,020.00 | 84,878 |
|
Mar 30, 2026
|
2,930.00 | 2,980.00 | 2,920.00 | 2,940.00 | 2,940.00 | 137,651 |
|
Mar 27, 2026
|
2,980.00 | 2,998.36 | 2,927.61 | 2,960.00 | 2,960.00 | 392,631 |
|
Mar 26, 2026
|
2,955.00 | 2,990.00 | 2,930.00 | 2,985.00 | 2,985.00 | 129,589 |
|
Mar 25, 2026
|
2,955.00 | 2,985.00 | 2,940.00 | 2,975.00 | 2,975.00 | 83,594 |
|
Mar 24, 2026
|
2,955.00 | 3,010.00 | 2,930.00 | 2,950.00 | 2,950.00 | 77,414 |
|
Mar 23, 2026
|
2,940.00 | 3,045.00 | 2,875.00 | 2,985.00 | 2,985.00 | 235,367 |
|
Mar 20, 2026
|
2,985.00 | 3,010.00 | 2,950.00 | 3,010.00 | 3,010.00 | 152,727 |
|
Mar 19, 2026
|
3,000.00 | 3,010.00 | 2,918.64 | 2,985.00 | 2,985.00 | 222,258 |
|
Mar 18, 2026
|
3,010.00 | 3,010.00 | 2,960.00 | 3,010.00 | 3,010.00 | 81,152 |
|
Mar 17, 2026
|
2,970.00 | 3,015.00 | 2,935.00 | 3,000.00 | 3,000.00 | 275,941 |
|
Mar 16, 2026
|
2,960.00 | 3,000.00 | 2,920.00 | 2,960.00 | 2,960.00 | 275,197 |
|
Mar 13, 2026
|
2,940.00 | 2,985.00 | 2,920.00 | 2,970.00 | 2,970.00 | 1,022,635 |
|
Mar 12, 2026
|
2,980.00 | 3,010.00 | 2,940.00 | 2,960.00 | 2,960.00 | 144,023 |
|
Mar 11, 2026
|
2,995.00 | 3,025.00 | 2,935.00 | 3,000.00 | 3,000.00 | 105,215 |
|
Mar 10, 2026
|
2,875.00 | 2,985.00 | 2,865.00 | 2,980.00 | 2,980.00 | 65,047 |
|
Mar 9, 2026
|
2,850.00 | 2,895.00 | 2,807.59 | 2,870.00 | 2,870.00 | 93,390 |
|
Mar 6, 2026
|
2,895.00 | 2,920.00 | 2,870.00 | 2,880.00 | 2,880.00 | 100,813 |
|
Mar 5, 2026
|
2,895.00 | 2,925.00 | 2,880.00 | 2,885.00 | 2,885.00 | 73,506 |
|
Mar 4, 2026
|
2,870.00 | 2,910.00 | 2,845.00 | 2,910.00 | 2,910.00 | 109,335 |
|
Mar 3, 2026
|
2,985.00 | 2,995.00 | 2,842.76 | 2,880.00 | 2,880.00 | 313,375 |
|
Mar 2, 2026
|
2,965.00 | 3,010.00 | 2,980.00 | 3,010.00 | 3,010.00 | 114,416 |
|
Feb 27, 2026
|
2,980.00 | 3,035.00 | 2,970.00 | 3,010.00 | 3,010.00 | 113,449 |
|
Feb 26, 2026
|
2,980.00 | 3,035.00 | 2,975.00 | 3,010.00 | 3,010.00 | 77,812 |
|
Feb 25, 2026
|
2,935.00 | 3,015.00 | 2,921.88 | 2,995.00 | 2,995.00 | 72,961 |
|
Feb 24, 2026
|
3,005.00 | 3,010.00 | 2,920.00 | 2,920.00 | 2,920.00 | 495,196 |
|
Feb 23, 2026
|
3,070.00 | 3,125.00 | 2,965.00 | 3,010.00 | 3,010.00 | 385,209 |
|
Feb 20, 2026
|
3,095.00 | 3,150.00 | 3,085.00 | 3,130.00 | 3,130.00 | 69,727 |
|
Feb 19, 2026
|
3,070.00 | 3,110.00 | 3,065.00 | 3,085.00 | 3,085.00 | 136,017 |
|
Feb 18, 2026
|
3,120.00 | 3,145.00 | 3,075.00 | 3,085.00 | 3,085.00 | 93,465 |
|
Feb 17, 2026
|
3,125.00 | 3,150.00 | 3,085.00 | 3,120.00 | 3,120.00 | 82,848 |
|
Feb 16, 2026
|
3,080.00 | 3,125.00 | 3,070.00 | 3,125.00 | 3,125.00 | 35,727 |
|
Feb 13, 2026
|
3,140.00 | 3,140.00 | 3,067.26 | 3,100.00 | 3,100.00 | 41,077 |
|
Feb 12, 2026
|
3,085.00 | 3,150.00 | 3,075.00 | 3,100.00 | 3,100.00 | 113,314 |
|
Feb 11, 2026
|
3,060.00 | 3,085.00 | 3,050.00 | 3,085.00 | 3,085.00 | 130,211 |
|
Feb 10, 2026
|
3,100.00 | 3,110.00 | 3,060.25 | 3,085.00 | 3,085.00 | 67,751 |
|
Feb 9, 2026
|
3,080.00 | 3,100.00 | 3,050.00 | 3,095.00 | 3,095.00 | 85,116 |
|
Feb 6, 2026
|
3,060.00 | 3,085.00 | 3,020.00 | 3,070.00 | 3,070.00 | 67,548 |
|
Feb 5, 2026
|
3,055.00 | 3,070.05 | 3,030.00 | 3,050.00 | 3,050.00 | 159,510 |
|
Feb 4, 2026
|
3,135.00 | 3,165.00 | 3,040.00 | 3,055.00 | 3,055.00 | 430,757 |
|
Feb 3, 2026
|
3,180.00 | 3,210.00 | 3,135.00 | 3,145.00 | 3,145.00 | 205,453 |
|
Feb 2, 2026
|
3,125.00 | 3,180.00 | 3,105.00 | 3,180.00 | 3,180.00 | 108,766 |
|
Jan 30, 2026
|
3,170.00 | 3,170.00 | 3,115.00 | 3,135.00 | 3,135.00 | 63,192 |
|
Jan 29, 2026
|
3,195.00 | 3,195.00 | 3,140.00 | 3,150.00 | 3,150.00 | 331,366 |
|
Jan 28, 2026
|
3,215.00 | 3,220.00 | 3,180.00 | 3,180.00 | 3,180.00 | 63,813 |
|
Jan 27, 2026
|
3,190.00 | 3,220.00 | 3,170.00 | 3,220.00 | 3,220.00 | 204,468 |
|
Jan 26, 2026
|
3,190.00 | 3,215.00 | 3,180.00 | 3,185.00 | 3,185.00 | 124,067 |
|
Jan 23, 2026
|
3,170.00 | 3,210.00 | 3,155.00 | 3,210.00 | 3,210.00 | 51,440 |
|
Jan 22, 2026
|
3,170.00 | 3,185.00 | 3,145.00 | 3,180.00 | 3,180.00 | 90,726 |
|
Jan 21, 2026
|
3,145.00 | 3,175.00 | 3,110.00 | 3,150.00 | 3,150.00 | 74,287 |
|
Jan 20, 2026
|
3,120.00 | 3,150.00 | 3,110.00 | 3,135.00 | 3,135.00 | 145,268 |
|
Jan 19, 2026
|
3,130.00 | 3,175.00 | 3,120.00 | 3,135.00 | 3,135.00 | 108,823 |
|
Jan 16, 2026
|
3,160.00 | 3,175.00 | 3,135.00 | 3,140.00 | 3,140.00 | 88,202 |
|
Jan 15, 2026
|
3,120.00 | 3,175.00 | 3,120.00 | 3,150.00 | 3,150.00 | 104,853 |
|
Jan 14, 2026
|
3,130.00 | 3,180.00 | 3,115.00 | 3,120.00 | 3,120.00 | 90,726 |
|
Jan 13, 2026
|
3,160.00 | 3,160.00 | 3,125.00 | 3,145.00 | 3,145.00 | 85,013 |
|
Jan 12, 2026
|
3,160.00 | 3,160.00 | 3,120.00 | 3,150.00 | 3,150.00 | 57,438 |
|
Jan 9, 2026
|
3,120.00 | 3,160.00 | 3,110.00 | 3,135.00 | 3,135.00 | 72,357 |
|
Jan 8, 2026
|
3,120.00 | 3,150.00 | 3,115.00 | 3,120.00 | 3,120.00 | 62,225 |
|
Jan 7, 2026
|
3,140.00 | 3,140.00 | 3,110.00 | 3,135.00 | 3,135.00 | 48,003 |
|
Jan 6, 2026
|
3,100.00 | 3,140.00 | 3,100.00 | 3,135.00 | 3,135.00 | 56,082 |
|
Jan 5, 2026
|
3,105.00 | 3,140.00 | 3,100.00 | 3,125.00 | 3,125.00 | 111,618 |
|
Jan 2, 2026
|
3,120.00 | 3,140.00 | 3,105.00 | 3,120.00 | 3,120.00 | 164,981 |
|
Dec 31, 2025
|
3,105.00 | 3,155.00 | 3,105.00 | 3,135.00 | 3,135.00 | 38,624 |
|
Dec 30, 2025
|
3,100.00 | 3,160.00 | 3,100.00 | 3,125.00 | 3,125.00 | 75,154 |
|
Dec 29, 2025
|
3,115.00 | 3,155.00 | 3,110.00 | 3,120.00 | 3,120.00 | 69,507 |
|
Dec 24, 2025
|
3,115.00 | 3,140.00 | 3,110.00 | 3,110.00 | 3,110.00 | 29,326 |
|
Dec 23, 2025
|
3,130.00 | 3,150.00 | 3,115.00 | 3,115.00 | 3,115.00 | 55,031 |
|
Dec 22, 2025
|
3,135.00 | 3,155.00 | 3,110.00 | 3,140.00 | 3,140.00 | 47,319 |
|
Dec 19, 2025
|
3,140.00 | 3,140.00 | 3,120.00 | 3,125.00 | 3,125.00 | 71,282 |
|
Dec 18, 2025
|
3,130.00 | 3,150.00 | 3,110.00 | 3,140.00 | 3,140.00 | 81,579 |
|
Dec 17, 2025
|
3,120.00 | 3,155.00 | 3,100.00 | 3,125.00 | 3,125.00 | 154,058 |
|
Dec 16, 2025
|
3,100.00 | 3,140.00 | 3,100.00 | 3,110.00 | 3,110.00 | 145,975 |
|
Dec 15, 2025
|
3,080.00 | 3,130.00 | 3,080.00 | 3,125.00 | 3,125.00 | 59,833 |
|
Dec 12, 2025
|
3,070.00 | 3,110.00 | 3,070.00 | 3,095.00 | 3,095.00 | 51,189 |
|
Dec 11, 2025
|
3,075.00 | 3,105.00 | 3,075.00 | 3,075.00 | 3,075.00 | 83,873 |
|
Dec 10, 2025
|
3,085.00 | 3,115.00 | 3,070.00 | 3,090.00 | 3,090.00 | 56,844 |
|
Dec 9, 2025
|
3,095.00 | 3,115.00 | 3,085.00 | 3,090.00 | 3,090.00 | 119,549 |
|
Dec 8, 2025
|
3,100.00 | 3,115.00 | 3,090.00 | 3,095.00 | 3,095.00 | 76,374 |
|
Dec 5, 2025
|
3,080.00 | 3,125.00 | 3,060.00 | 3,125.00 | 3,125.00 | 51,661 |
|
Dec 4, 2025
|
3,090.00 | 3,100.00 | 3,050.00 | 3,095.00 | 3,095.00 | 80,517 |
|
Dec 3, 2025
|
3,070.00 | 3,090.00 | 3,040.00 | 3,085.00 | 3,085.00 | 119,909 |
|
Dec 2, 2025
|
3,095.00 | 3,110.00 | 3,060.00 | 3,070.00 | 3,070.00 | 53,807 |
|
Dec 1, 2025
|
3,110.00 | 3,130.00 | 3,070.00 | 3,085.00 | 3,085.00 | 65,587 |
|
Nov 28, 2025
|
3,075.00 | 3,120.00 | 3,075.00 | 3,100.00 | 3,100.00 | 69,761 |
|
Nov 27, 2025
|
3,110.00 | 3,125.00 | 3,090.00 | 3,090.00 | 3,090.00 | 151,049 |
|
Nov 26, 2025
|
3,050.00 | 3,110.25 | 3,035.00 | 3,110.00 | 3,110.00 | 1,030,995 |
|
Nov 25, 2025
|
3,000.00 | 3,070.00 | 3,000.00 | 3,065.00 | 3,065.00 | 80,358 |
|
Nov 24, 2025
|
3,020.00 | 3,028.50 | 2,970.00 | 3,000.00 | 3,000.00 | 98,776 |
|
Nov 21, 2025
|
2,945.00 | 2,995.00 | 2,910.00 | 2,995.00 | 2,995.00 | 392,763 |
|
Nov 20, 2025
|
2,930.00 | 2,960.00 | 2,900.00 | 2,960.00 | 2,960.00 | 159,063 |
|
Nov 19, 2025
|
2,940.00 | 2,940.00 | 2,870.00 | 2,895.00 | 2,895.00 | 112,851 |
|
Nov 18, 2025
|
2,935.00 | 2,945.00 | 2,885.00 | 2,885.00 | 2,885.00 | 111,060 |
|
Nov 17, 2025
|
2,920.00 | 2,985.00 | 2,905.00 | 2,960.00 | 2,960.00 | 73,804 |
|
Nov 14, 2025
|
2,930.00 | 2,950.00 | 2,876.65 | 2,925.00 | 2,925.00 | 69,393 |
|
Nov 13, 2025
|
2,955.00 | 2,995.00 | 2,930.00 | 2,935.00 | 2,935.00 | 53,664 |
|
Nov 12, 2025
|
2,995.00 | 3,000.00 | 2,945.00 | 2,960.00 | 2,960.00 | 86,369 |
|
Nov 11, 2025
|
3,000.00 | 3,000.00 | 2,940.00 | 2,980.00 | 2,980.00 | 65,559 |
|
Nov 10, 2025
|
2,960.00 | 3,000.00 | 2,940.00 | 2,950.00 | 2,950.00 | 55,823 |
|
Nov 7, 2025
|
2,985.00 | 3,000.00 | 2,945.00 | 2,955.00 | 2,955.00 | 78,737 |
|
Nov 6, 2025
|
3,005.00 | 3,020.00 | 2,974.75 | 2,975.00 | 2,975.00 | 457,998 |
|
Nov 5, 2025
|
2,980.00 | 3,025.00 | 2,950.00 | 3,000.00 | 3,000.00 | 140,172 |
|
Nov 4, 2025
|
3,050.00 | 3,070.00 | 2,980.00 | 2,980.00 | 2,980.00 | 110,498 |
|
Nov 3, 2025
|
3,050.00 | 3,070.00 | 3,045.00 | 3,055.00 | 3,055.00 | 106,146 |
|
Oct 31, 2025
|
3,030.00 | 3,060.00 | 3,006.58 | 3,050.00 | 3,050.00 | 67,034 |
|
Oct 30, 2025
|
3,040.00 | 3,065.00 | 3,013.93 | 3,030.00 | 3,030.00 | 86,289 |
