Johannesburg - Delayed Quote
ZAc
Investec Group (INL.JO)
13,394.00
-131.00
(-0.97%)
At close: October 30 at 5:00:35 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
13,649.00
13,610.00
13,321.00
13,394.00
13,394.00
1,102,255
Oct 29, 2026
13,200.00
13,525.00
13,220.00
13,525.00
13,525.00
396,227
Oct 28, 2026
13,101.00
13,350.00
13,106.00
13,317.00
13,317.00
635,638
Oct 27, 2026
13,299.00
13,377.00
13,128.00
13,272.00
13,272.00
542,813
Oct 26, 2026
13,127.00
13,325.00
12,988.00
13,299.00
13,299.00
436,511
Oct 23, 2026
12,705.00
12,960.00
12,800.00
12,932.00
12,932.00
270,670
Oct 22, 2026
12,803.00
12,922.00
12,800.00
12,863.00
12,863.00
556,705
Oct 21, 2026
12,787.00
12,962.00
12,832.00
12,936.00
12,936.00
255,909
Oct 20, 2026
12,990.00
12,901.00
12,548.50
12,948.00
12,948.00
529,147
Oct 19, 2026
12,986.00
13,035.00
12,648.00
12,700.00
12,700.00
377,137
Oct 16, 2026
13,202.00
13,059.00
12,969.00
13,022.00
13,022.00
240,199
Oct 15, 2026
13,199.00
13,047.00
12,847.00
13,080.00
13,080.00
431,793
Oct 14, 2026
12,600.00
12,892.00
12,557.00
12,850.00
12,850.00
813,639
Oct 13, 2026
12,610.00
12,841.00
12,706.00
12,791.00
12,791.00
439,448
Oct 12, 2026
12,735.00
12,896.00
12,700.00
12,775.00
12,775.00
197,220
Oct 9, 2026
12,726.00
12,741.00
12,655.00
12,735.00
12,735.00
296,989
Oct 8, 2026
12,814.00
12,783.00
12,575.00
12,636.00
12,636.00
452,089
Oct 7, 2026
13,065.00
13,137.00
12,811.00
12,832.00
12,832.00
492,661
Oct 6, 2026
13,135.00
13,263.00
13,032.00
13,222.00
13,222.00
383,331
Oct 5, 2026
13,078.00
13,129.00
12,894.00
12,931.00
12,931.00
379,747
Oct 2, 2026
13,394.00
13,227.00
13,012.00
13,136.00
13,136.00
822,656
Oct 1, 2026
13,021.00
13,372.00
13,029.00
13,200.00
13,200.00
848,445
Sep 30, 2026
13,800.00
13,398.00
13,104.00
13,304.00
13,304.00
1,287,263
Sep 29, 2026
13,170.00
13,333.00
13,007.00
13,019.00
13,019.00
538,362
Sep 28, 2026
13,025.00
13,290.00
13,087.00
13,102.00
13,102.00
264,722
Sep 25, 2026
13,600.00
13,518.00
13,067.00
13,087.00
13,087.00
939,294
Sep 23, 2026
13,300.00
13,692.00
13,577.00
13,600.00
13,600.00
573,716
Sep 22, 2026
13,900.00
13,941.50
13,650.00
13,703.00
13,703.00
1,657,896
Sep 21, 2026
13,615.00
14,046.00
13,614.00
13,892.00
13,892.00
372,217
Sep 18, 2026
14,100.00
14,116.00
13,511.00
13,615.00
13,615.00
2,205,279
Sep 17, 2026
14,399.00
14,372.00
14,100.00
14,100.00
14,100.00
1,659,507
Sep 16, 2026
14,000.00
14,282.00
14,044.00
14,253.00
14,253.00
662,940
Sep 15, 2026
14,100.00
14,206.00
13,835.00
14,124.00
14,124.00
1,139,868
Sep 14, 2026
14,095.00
14,238.00
14,018.00
14,077.00
14,077.00
1,111,850
Sep 11, 2026
14,400.00
14,289.00
13,948.00
14,098.00
14,098.00
2,131,163
Sep 10, 2026
13,801.00
14,292.00
13,970.00
14,006.00
14,006.00
1,912,366
Sep 9, 2026
14,450.00
14,438.00
14,091.00
14,130.00
14,130.00
1,518,263
Sep 8, 2026
14,101.00
14,429.00
13,801.00
14,400.00
14,400.00
1,090,658
Sep 7, 2026
14,200.00
14,186.00
14,053.00
14,134.00
14,134.00
254,622
Sep 4, 2026
13,700.00
14,162.00
13,684.00
14,128.00
14,128.00
419,682
Sep 3, 2026
13,500.00
14,097.00
13,500.00
14,005.00
14,005.00
832,511
Sep 2, 2026
13,450.00
14,200.00
13,594.00
14,032.00
14,032.00
1,108,254
Sep 1, 2026
14,034.00
14,064.00
13,767.00
13,916.00
13,916.00
925,469
Aug 31, 2026
14,100.00
14,050.00
13,902.00
13,902.00
13,902.00
764,332
Aug 28, 2026
13,974.00
14,163.00
13,836.00
14,094.00
14,094.00
877,991
Aug 27, 2026
14,045.00
13,887.00
13,600.00
13,800.00
13,800.00
1,156,953
Aug 26, 2026
13,800.00
13,669.00
13,562.00
13,671.00
13,671.00
572,521
Aug 25, 2026
13,475.00
13,590.00
13,450.00
13,556.00
13,556.00
510,441
Aug 24, 2026
13,555.00
13,607.00
13,486.00
13,520.00
13,520.00
682,719
Aug 21, 2026
14,046.00
13,716.00
13,495.00
13,555.00
13,555.00
496,378
Aug 20, 2026
13,800.00
13,859.00
13,579.00
13,686.00
13,686.00
570,684
Aug 19, 2026
471.99997
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
13,995.00
13,956.00
13,822.00
13,904.00
13,904.00
467,430
Aug 18, 2026
14,546.00
14,438.00
14,317.00
14,317.00
14,312.28
1,121,737
Aug 17, 2026
14,500.00
14,518.00
14,308.00
14,358.00
14,353.27
456,616
Aug 14, 2026
14,546.00
14,589.00
14,430.00
14,500.00
14,495.22
351,454
Aug 13, 2026
14,625.00
14,572.00
14,339.00
14,546.00
14,541.20
604,820
Aug 12, 2026
14,624.00
14,498.00
14,303.00
14,346.00
14,341.27
627,371
Aug 11, 2026
14,454.00
14,571.00
14,298.00
14,413.00
14,408.25
725,951
Aug 7, 2026
14,600.00
14,625.00
14,400.00
14,481.00
14,476.23
716,243
Aug 6, 2026
14,600.00
14,753.00
14,300.00
14,585.00
14,580.19
582,307
Aug 5, 2026
14,520.00
14,665.00
14,421.00
14,591.00
14,586.19
497,868
Aug 4, 2026
14,300.00
14,642.00
14,293.00
14,642.00
14,637.17
1,340,274
Aug 3, 2026
14,340.00
14,535.00
14,298.00
14,366.00
14,361.26
1,241,428
Jul 31, 2026
13,500.00
14,425.00
13,873.00
14,344.00
14,339.27
1,355,029
Jul 30, 2026
13,800.00
14,200.00
13,669.00
14,141.00
14,136.34
864,324
Jul 29, 2026
14,135.00
14,135.00
13,812.00
13,849.00
13,844.43
525,933
Jul 28, 2026
14,000.00
14,133.00
13,905.00
14,064.00
14,059.36
859,878
Jul 27, 2026
13,800.00
14,180.00
13,548.00
14,068.00
14,063.36
1,306,087
Jul 24, 2026
13,481.00
13,903.00
13,464.00
13,761.00
13,756.46
1,494,118
Jul 23, 2026
13,500.00
13,644.00
13,361.00
13,430.00
13,425.57
1,555,222
Jul 22, 2026
13,588.00
13,600.00
13,342.00
13,551.00
13,546.53
906,651
Jul 21, 2026
13,410.00
13,590.00
13,325.00
13,512.00
13,507.55
1,072,417
Jul 20, 2026
13,650.00
13,624.50
13,479.00
13,486.00
13,481.55
1,277,973
Jul 17, 2026
13,588.00
13,632.00
13,473.00
13,561.00
13,556.53
962,146
Jul 16, 2026
13,380.00
13,640.00
13,354.00
13,566.00
13,561.53
647,724
Jul 15, 2026
13,208.00
13,423.00
13,214.00
13,388.00
13,383.59
470,404
Jul 14, 2026
13,200.00
13,331.00
12,960.00
13,317.00
13,312.61
667,986
Jul 13, 2026
13,075.00
13,279.00
13,041.00
13,145.00
13,140.67
367,773
Jul 10, 2026
13,300.00
13,241.00
13,005.00
13,226.00
13,221.64
1,029,527
Jul 9, 2026
13,100.00
13,398.00
13,036.00
13,173.00
13,168.66
970,862
Jul 8, 2026
13,300.00
13,539.00
12,957.00
13,258.00
13,253.63
838,943
Jul 7, 2026
13,336.00
13,391.00
13,212.00
13,308.00
13,303.61
665,297
Jul 6, 2026
12,975.00
13,287.00
12,941.00
13,287.00
13,282.62
601,982
Jul 3, 2026
12,988.00
13,062.00
12,910.00
13,059.00
13,054.69
333,707
Jul 2, 2026
12,935.00
13,066.00
12,789.00
12,985.00
12,980.72
381,763
Jul 1, 2026
12,760.00
12,919.00
12,616.00
12,883.00
12,878.75
552,282
Jun 30, 2026
13,120.00
13,028.00
12,771.00
12,891.00
12,886.75
392,631
Jun 29, 2026
13,120.00
13,115.00
12,953.00
12,989.00
12,984.72
412,763
Jun 26, 2026
13,350.00
13,446.00
13,001.00
13,001.00
12,996.71
1,311,922
Jun 25, 2026
13,251.00
13,520.00
13,256.00
13,383.00
13,378.59
274,546
Jun 24, 2026
13,670.00
13,783.00
13,389.00
13,389.00
13,384.59
1,427,181
Jun 23, 2026
13,510.00
13,721.00
13,507.00
13,708.00
13,703.48
536,542
Jun 22, 2026
13,477.00
13,800.00
13,516.00
13,773.00
13,768.46
762,935
Jun 19, 2026
13,621.00
13,630.00
13,348.00
13,516.00
13,511.54
1,644,742
Jun 18, 2026
13,729.00
13,644.00
13,288.00
13,625.00
13,620.51
1,929,265
Jun 17, 2026
13,882.00
13,883.00
13,400.00
13,607.00
13,602.51
604,923
Jun 15, 2026
13,930.00
14,128.00
13,850.00
13,875.00
13,870.43
1,190,625
Jun 12, 2026
13,869.00
13,978.00
13,731.00
13,891.00
13,886.42
473,055
Jun 11, 2026
13,975.00
13,869.00
13,502.00
13,709.00
13,704.48
724,138
Jun 10, 2026
13,750.00
13,750.00
13,507.00
13,603.00
13,598.52
515,065
Jun 9, 2026
14,179.00
13,890.00
13,649.00
13,740.00
13,735.47
991,871
Jun 8, 2026
13,470.00
13,913.00
13,470.00
13,669.00
13,664.49
761,510
Jun 5, 2026
13,619.00
13,800.00
13,541.00
13,596.00
13,591.52
1,440,358
Jun 4, 2026
14,107.00
13,953.00
13,561.00
13,780.00
13,775.46
1,067,822
Jun 3, 2026
13,985.00
14,501.00
13,664.00
13,823.00
13,818.44
1,894,185
Jun 2, 2026
13,725.00
14,086.00
13,636.00
13,869.00
13,864.43
755,114
Jun 1, 2026
14,000.00
13,907.00
13,649.00
13,649.00
13,644.50
594,485
May 29, 2026
13,850.00
13,990.00
13,665.00
13,898.00
13,893.42
1,177,068
May 28, 2026
13,550.00
13,953.00
13,679.00
13,725.00
13,720.48
638,402
May 27, 2026
13,788.00
13,838.00
13,677.00
13,800.00
13,795.45
295,115
May 26, 2026
13,650.00
13,927.00
13,622.00
13,788.00
13,783.45
544,013
May 25, 2026
13,616.00
13,732.00
13,514.00
13,647.00
13,642.50
333,346
May 22, 2026
13,899.00
14,040.00
13,454.00
13,616.00
13,611.51
622,511
May 21, 2026
13,650.00
14,032.00
13,266.00
13,950.00
13,945.40
1,326,264
May 20, 2026
13,241.00
13,374.00
13,140.00
13,374.00
13,369.59
745,612
May 19, 2026
13,109.00
13,226.00
13,094.00
13,159.00
13,154.66
1,266,962
May 18, 2026
13,125.00
13,278.00
12,946.00
13,110.00
13,105.68
1,060,795
May 15, 2026
12,900.00
13,198.00
12,944.00
13,125.00
13,120.67
421,193
May 14, 2026
13,600.00
13,296.00
13,099.00
13,187.00
13,182.65
1,125,650
May 13, 2026
13,311.00
13,225.00
12,951.00
13,062.00
13,057.69
415,901
May 12, 2026
13,325.00
13,500.00
12,953.00
13,109.00
13,104.68
1,131,056
May 11, 2026
13,363.00
13,610.00
13,277.00
13,316.00
13,311.61
1,175,032
May 8, 2026
13,362.00
13,367.00
13,259.00
13,277.00
13,272.62
1,238,061
May 7, 2026
14,100.00
13,647.00
13,310.00
13,380.00
13,375.59
904,449
May 6, 2026
13,380.00
13,776.00
13,380.00
13,464.00
13,459.56
872,180
May 5, 2026
13,590.00
13,759.00
13,357.00
13,401.00
13,396.58
506,485
May 4, 2026
13,650.00
14,052.00
13,596.00
13,596.00
13,591.52
209,498
Apr 30, 2026
13,683.00
13,986.00
13,679.00
13,860.00
13,855.43
1,008,217
Apr 29, 2026
13,800.00
13,804.00
13,500.00
13,760.00
13,755.46
608,979
Apr 28, 2026
13,900.00
13,871.00
13,725.00
13,725.00
13,720.48
433,754
Apr 24, 2026
13,941.00
13,941.00
13,717.00
13,750.00
13,745.47
273,825
Apr 23, 2026
14,000.00
14,066.00
13,800.00
13,900.00
13,895.42
471,845
Apr 22, 2026
13,999.00
14,149.00
13,934.00
14,000.00
13,995.38
1,094,551
Apr 21, 2026
13,949.00
13,998.00
13,536.00
13,873.00
13,868.43
367,747
Apr 20, 2026
14,000.00
13,988.00
13,764.00
13,906.00
13,901.42
352,466
Apr 17, 2026
13,460.00
14,033.00
13,785.00
13,965.00
13,960.40
1,549,959
Apr 16, 2026
14,099.00
13,983.00
13,831.00
13,908.00
13,903.42
882,671
Apr 15, 2026
13,994.00
13,932.00
13,600.00
13,864.00
13,859.43
274,438
Apr 14, 2026
13,500.00
13,994.00
13,831.00
13,865.00
13,860.43
381,293
Apr 13, 2026
13,877.00
13,890.00
13,643.00
13,798.00
13,793.45
379,366
Apr 10, 2026
13,565.00
13,964.00
13,562.50
13,849.00
13,844.43
446,023
Apr 9, 2026
13,827.00
13,799.00
13,482.00
13,561.00
13,556.53
503,502
Apr 8, 2026
13,230.00
13,838.00
13,230.00
13,754.00
13,749.47
872,256
Apr 7, 2026
13,000.00
13,090.00
12,885.00
13,000.00
12,995.71
996,634
Apr 2, 2026
13,030.00
13,070.00
12,591.00
13,014.00
13,009.71
395,515
Apr 1, 2026
13,230.00
13,229.00
12,800.00
13,029.00
13,024.71
1,557,419
Mar 31, 2026
13,200.00
13,200.00
12,731.00
12,756.00
12,751.79
1,623,636
Mar 30, 2026
12,900.00
12,895.00
12,600.00
12,664.00
12,659.83
725,797
Mar 27, 2026
13,230.00
13,225.00
12,786.00
12,945.00
12,940.73
553,621
Mar 26, 2026
13,150.00
13,228.00
12,848.00
13,088.00
13,083.69
382,708
Mar 25, 2026
12,778.00
13,150.00
12,772.00
13,067.00
13,062.69
446,695
Mar 24, 2026
12,914.00
12,783.00
12,458.00
12,778.00
12,773.79
551,159
Mar 23, 2026
13,229.00
13,229.00
12,240.00
12,624.00
12,619.84
622,680
Mar 20, 2026
12,650.00
13,155.00
12,556.00
12,556.00
12,551.86
2,117,601
Mar 19, 2026
12,714.00
12,763.00
12,416.00
12,687.00
12,682.82
2,163,888
Mar 18, 2026
12,606.00
13,301.00
12,718.00
12,855.00
12,850.76
1,147,225
Mar 17, 2026
12,857.00
13,027.00
12,693.00
13,000.00
12,995.71
799,341
Mar 16, 2026
12,501.00
12,938.00
12,746.00
12,857.00
12,852.76
787,068
Mar 13, 2026
12,879.00
12,887.00
12,541.00
12,722.00
12,717.81
540,445
Mar 12, 2026
12,900.00
13,150.00
12,836.00
12,906.00
12,901.75
491,906
Mar 11, 2026
13,545.00
13,497.00
13,036.00
13,197.00
13,192.65
610,655
Mar 10, 2026
12,901.00
13,457.00
13,078.00
13,320.00
13,315.61
1,198,145
Mar 9, 2026
13,100.00
13,204.00
12,900.00
13,064.00
13,059.69
693,697
Mar 6, 2026
13,436.00
13,660.00
13,126.00
13,159.00
13,154.66
769,117
Mar 5, 2026
13,003.00
13,717.00
13,331.00
13,619.00
13,614.51
715,274
Mar 4, 2026
13,500.00
13,507.00
13,005.00
13,426.00
13,421.57
754,530
Mar 3, 2026
13,150.00
13,493.00
13,012.00
13,221.00
13,216.64
569,141
Mar 2, 2026
13,688.00
13,689.00
13,154.00
13,555.00
13,550.53
682,605
Feb 27, 2026
13,880.00
13,849.00
13,568.00
13,688.00
13,683.49
595,250
Feb 26, 2026
13,695.00
13,860.00
13,655.00
13,832.00
13,827.44
374,865
Feb 25, 2026
13,799.00
13,794.00
13,540.00
13,694.00
13,689.49
282,447
Feb 24, 2026
13,700.00
13,864.00
13,547.00
13,799.00
13,794.45
255,204
Feb 23, 2026
13,920.00
13,887.00
13,742.00
13,800.00
13,795.45
384,749
Feb 20, 2026
13,700.00
13,866.00
13,597.00
13,800.00
13,795.45
369,597
Feb 19, 2026
13,851.00
14,022.00
13,790.00
13,797.00
13,792.45
352,737
Feb 18, 2026
13,629.00
14,068.00
13,608.00
13,928.00
13,923.41
684,848
Feb 17, 2026
13,451.00
13,654.00
13,370.00
13,629.00
13,624.51
312,354
Feb 16, 2026
13,500.00
13,698.00
13,471.00
13,471.00
13,466.56
514,366
Feb 13, 2026
13,418.00
13,728.00
13,316.00
13,497.00
13,492.55
316,311
Feb 12, 2026
13,300.00
13,652.00
13,384.00
13,554.00
13,549.53
320,940
Feb 11, 2026
13,427.00
13,479.00
13,194.00
13,428.00
13,423.57
487,404
Feb 10, 2026
13,375.00
13,554.00
13,322.00
13,503.00
13,498.55
638,604
Feb 9, 2026
13,500.00
13,482.00
13,323.00
13,375.00
13,370.59
454,599
Feb 6, 2026
13,250.00
13,423.00
13,213.00
13,354.00
13,349.60
573,765
Feb 5, 2026
13,467.00
13,561.00
13,292.00
13,292.00
13,287.62
409,969
Feb 4, 2026
13,381.00
13,551.00
13,138.00
13,467.00
13,462.56
318,143
Feb 3, 2026
13,400.00
13,642.00
13,249.00
13,326.00
13,321.61
534,310
Feb 2, 2026
13,350.00
13,453.00
12,840.00
13,420.00
13,415.58
939,684
Jan 30, 2026
13,000.00
13,350.00
12,882.00
13,145.00
13,140.67
1,187,039
Jan 29, 2026
13,071.00
13,180.00
13,011.00
13,039.00
13,034.70
457,833
Jan 28, 2026
12,855.00
13,245.00
13,008.00
13,081.00
13,076.69
538,434
Jan 27, 2026
13,011.00
13,278.00
13,033.00
13,201.00
13,196.65
1,641,579
Jan 26, 2026
12,892.00
13,256.00
13,016.00
13,150.00
13,145.67
446,127
Jan 23, 2026
13,192.00
13,202.00
13,022.00
13,109.00
13,104.68
439,051
Jan 22, 2026
12,793.00
13,298.00
12,962.00
13,245.00
13,240.63
365,867
Jan 21, 2026
13,000.00
13,068.00
12,728.00
12,970.00
12,965.72
1,140,418
Jan 20, 2026
12,974.00
13,095.00
12,923.00
13,038.00
13,033.70
847,557
Jan 19, 2026
13,000.00
13,040.00
12,770.00
12,993.00
12,988.72
593,262
Jan 16, 2026
12,890.00
13,209.00
12,825.00
13,098.00
13,093.68
1,263,759
Jan 15, 2026
12,739.00
12,932.00
12,645.00
12,904.00
12,899.75
1,186,432
Jan 14, 2026
12,724.00
12,705.00
12,537.00
12,652.00
12,647.83
350,108
Jan 13, 2026
12,565.00
12,687.00
12,498.00
12,650.00
12,645.83
591,504
Jan 12, 2026
12,700.00
12,689.00
12,480.00
12,571.00
12,566.86
912,977
Jan 9, 2026
12,443.00
12,777.00
12,427.00
12,748.00
12,743.80
884,588
Jan 8, 2026
12,496.00
12,569.00
12,314.00
12,443.00
12,438.90
600,247
Jan 7, 2026
12,600.00
12,571.00
12,347.00
12,516.00
12,511.87
826,392
Jan 6, 2026
12,336.00
12,609.00
12,336.00
12,557.00
12,552.86
783,733
Jan 5, 2026
12,458.00
12,491.00
12,250.00
12,340.00
12,335.93
392,687
Jan 2, 2026
12,380.00
12,493.00
12,184.00
12,458.00
12,453.89
283,817
Dec 31, 2025
12,375.00
12,449.00
12,141.00
12,218.00
12,213.97
479,971
Dec 30, 2025
12,200.00
12,433.00
12,209.00
12,342.00
12,337.93
215,935
Dec 29, 2025
12,251.00
12,500.00
12,308.00
12,364.00
12,359.92
320,994
Dec 24, 2025
12,400.00
12,457.00
12,306.00
12,408.00
12,403.91
432,912
Dec 23, 2025
12,284.00
12,356.00
12,154.00
12,297.00
12,292.95
812,888
Dec 22, 2025
11,655.00
12,203.00
11,906.00
12,154.00
12,149.99
370,454
Dec 19, 2025
11,974.00
12,103.00
11,682.00
12,103.00
12,099.01
2,694,320
Dec 18, 2025
12,000.00
12,176.00
11,964.00
12,085.00
12,081.02
2,788,664
Dec 17, 2025
11,800.00
12,035.00
11,772.00
11,950.00
11,946.06
1,321,276
Dec 15, 2025
11,913.00
12,001.00
11,675.00
11,927.00
11,923.07
532,085
Dec 12, 2025
11,726.00
11,883.00
11,701.00
11,751.00
11,747.13
798,611
Dec 11, 2025
11,625.00
11,810.00
11,605.00
11,716.00
11,712.14
739,530
Dec 10, 2025
396
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
11,700.00
11,749.00
11,474.00
11,655.00
11,651.16
724,163
Dec 9, 2025
11,878.00
12,181.00
11,873.00
12,000.00
11,992.09
2,322,596
Dec 8, 2025
11,950.00
11,979.00
11,790.00
11,878.00
11,870.17
334,689
Dec 5, 2025
11,768.00
11,987.00
11,855.00
11,908.00
11,900.15
422,938
Dec 4, 2025
12,010.00
12,000.00
11,700.00
11,855.00
11,847.18
853,519
Dec 3, 2025
11,725.00
11,950.00
11,712.00
11,921.00
11,913.14
701,209
Dec 2, 2025
11,868.00
11,954.00
11,726.00
11,748.00
11,740.25
1,350,790
Dec 1, 2025
12,364.00
12,240.00
11,764.00
11,868.00
11,860.17
869,060
Nov 28, 2025
12,275.00
12,379.00
12,219.00
12,238.00
12,229.93
996,283
Nov 27, 2025
12,448.00
12,448.00
12,263.00
12,263.00
12,254.91
315,376
Nov 26, 2025
12,180.00
12,573.00
12,291.00
12,370.00
12,361.84
1,661,591
Nov 25, 2025
12,460.00
12,609.00
12,152.00
12,285.00
12,276.90
515,706
Nov 24, 2025
12,500.00
12,550.00
12,218.00
12,500.00
12,491.76
910,535
Nov 21, 2025
12,674.00
12,568.00
12,111.00
12,153.00
12,144.98
449,948
Nov 20, 2025
13,015.00
13,480.00
12,319.00
12,463.00
12,454.78
1,164,879
Nov 19, 2025
12,950.00
13,185.00
13,048.00
13,176.00
13,167.31
275,914
Nov 18, 2025
13,350.00
13,279.00
13,022.00
13,038.00
13,029.40
317,888
Nov 17, 2025
13,200.00
13,427.00
13,200.00
13,297.00
13,288.23
341,503
Nov 14, 2025
13,392.00
13,453.00
13,123.00
13,275.00
13,266.25
368,548
Nov 13, 2025
13,391.00
13,564.00
13,213.00
13,476.00
13,467.11
571,575
Nov 12, 2025
13,166.00
13,391.00
13,128.00
13,376.00
13,367.18
252,560
Nov 11, 2025
13,209.00
13,293.00
13,115.00
13,144.00
13,135.33
369,684
Nov 10, 2025
13,264.00
13,347.00
13,131.00
13,204.00
13,195.29
232,774
Nov 7, 2025
13,146.00
13,196.00
13,039.00
13,187.00
13,178.30
270,476
Nov 6, 2025
13,440.00
13,279.00
13,043.00
13,212.00
13,203.29
464,977
Nov 5, 2025
13,299.00
13,250.00
12,860.00
13,233.00
13,224.27
480,031
Nov 4, 2025
13,026.00
13,126.00
12,786.00
13,085.00
13,076.37
250,708
Nov 3, 2025
13,375.00
13,241.00
12,995.00
13,079.00
13,070.37
302,540
Oct 31, 2025
13,126.00
13,498.00
12,852.00
13,041.00
13,032.40
1,047,381
Oct 30, 2025
13,550.00
13,550.00
13,048.00
13,126.00
13,117.34
400,742
