LSE - Delayed Quote
GBp
Itaconix plc (ITX.L)
177.50
-0.50
(-0.28%)
At close: October 30 at 4:05:04 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
|
178.00 | 179.00 | 176.00 | 177.50 | 177.50 | 3,546 |
|
Oct 29, 2026
|
178.00 | 177.76 | 177.51 | 178.00 | 178.00 | 1,756 |
|
Oct 28, 2026
|
178.00 | 180.00 | 177.00 | 178.00 | 178.00 | 2,107 |
|
Oct 27, 2026
|
178.00 | 180.00 | 176.00 | 178.00 | 178.00 | 930 |
|
Oct 26, 2026
|
178.00 | 180.00 | 176.16 | 178.00 | 178.00 | 11,417 |
|
Oct 23, 2026
|
180.00 | 180.00 | 176.00 | 178.00 | 178.00 | 827 |
|
Oct 22, 2026
|
180.00 | 178.50 | 178.50 | 180.00 | 180.00 | 3,024 |
|
Oct 21, 2026
|
178.00 | 183.75 | 179.00 | 180.00 | 180.00 | 19,678 |
|
Oct 20, 2026
|
182.00 | 184.00 | 177.00 | 178.00 | 178.00 | 17,801 |
|
Oct 19, 2026
|
182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 2,260 |
|
Oct 16, 2026
|
182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 2,554 |
|
Oct 15, 2026
|
183.50 | 185.00 | 183.00 | 182.50 | 182.50 | 948 |
|
Oct 14, 2026
|
187.50 | 190.00 | 185.00 | 183.50 | 183.50 | 13,677 |
|
Oct 13, 2026
|
190.00 | 195.00 | 185.00 | 187.50 | 187.50 | 7,090 |
|
Oct 12, 2026
|
187.50 | 194.70 | 185.00 | 190.00 | 190.00 | 5,662 |
|
Oct 9, 2026
|
187.50 | 190.00 | 187.50 | 187.50 | 187.50 | 4,444 |
|
Oct 8, 2026
|
187.50 | 190.00 | 187.50 | 187.50 | 187.50 | 1,159 |
|
Oct 7, 2026
|
185.50 | 190.00 | 185.00 | 187.50 | 187.50 | 14,155 |
|
Oct 6, 2026
|
189.00 | 190.00 | 185.00 | 185.50 | 185.50 | 28,410 |
|
Oct 5, 2026
|
192.00 | 194.00 | 190.00 | 192.00 | 192.00 | 11,043 |
|
Oct 2, 2026
|
193.00 | 194.00 | 192.00 | 192.00 | 192.00 | 13,350 |
|
Oct 1, 2026
|
189.00 | 206.00 | 191.60 | 193.00 | 193.00 | 64,763 |
|
Sep 30, 2026
|
183.50 | 188.00 | 183.00 | 189.00 | 189.00 | 18,480 |
|
Sep 29, 2026
|
183.50 | 184.00 | 183.50 | 183.50 | 183.50 | 22,097 |
|
Sep 28, 2026
|
184.50 | 185.00 | 183.36 | 184.00 | 184.00 | 5,088 |
|
Sep 25, 2026
|
184.50 | 186.00 | 183.00 | 184.50 | 184.50 | 4,864 |
|
Sep 24, 2026
|
186.50 | 190.00 | 183.00 | 184.50 | 184.50 | 6,620 |
|
Sep 23, 2026
|
191.00 | 193.00 | 183.00 | 186.50 | 186.50 | 8,509 |
|
Sep 22, 2026
|
191.50 | 193.00 | 190.00 | 191.00 | 191.00 | 13,683 |
|
Sep 21, 2026
|
194.00 | 194.00 | 190.00 | 192.50 | 192.50 | 12,162 |
|
Sep 18, 2026
|
194.00 | 196.00 | 195.00 | 194.00 | 194.00 | 1,955 |
|
Sep 17, 2026
|
194.00 | 196.00 | 192.80 | 194.00 | 194.00 | 1,252 |
|
Sep 16, 2026
|
195.00 | 196.00 | 192.00 | 194.00 | 194.00 | 2,913 |
|
Sep 15, 2026
|
198.00 | 200.00 | 192.00 | 195.00 | 195.00 | 1,101 |
|
Sep 14, 2026
|
200.00 | 200.00 | 194.06 | 197.00 | 197.00 | 3,046 |
|
Sep 11, 2026
|
199.00 | 200.00 | 198.52 | 199.00 | 199.00 | 10,965 |
|
Sep 10, 2026
|
199.00 | 200.00 | 192.00 | 199.00 | 199.00 | 15,033 |
|
Sep 9, 2026
|
208.00 | 215.00 | 198.00 | 199.00 | 199.00 | 46,145 |
|
Sep 8, 2026
|
223.00 | 228.00 | 204.40 | 208.00 | 208.00 | 93,889 |
|
Sep 7, 2026
|
219.00 | 220.00 | 204.00 | 207.00 | 207.00 | 60,939 |
|
Sep 4, 2026
|
192.00 | 220.00 | 192.25 | 219.00 | 219.00 | 104,769 |
|
Sep 3, 2026
|
193.00 | 196.00 | 190.00 | 194.00 | 194.00 | 27,844 |
|
Sep 2, 2026
|
193.00 | 195.00 | 190.65 | 193.00 | 193.00 | 8,201 |
|
Sep 1, 2026
|
194.00 | 198.00 | 190.00 | 193.00 | 193.00 | 18,952 |
|
Aug 28, 2026
|
193.00 | 198.00 | 190.00 | 194.00 | 194.00 | 31,788 |
|
Aug 27, 2026
|
195.00 | 200.00 | 190.00 | 193.00 | 193.00 | 31,057 |
|
Aug 26, 2026
|
201.00 | 202.00 | 190.00 | 197.00 | 197.00 | 14,415 |
|
Aug 25, 2026
|
201.00 | 202.00 | 200.00 | 201.00 | 201.00 | 4,168 |
|
Aug 24, 2026
|
204.00 | 208.00 | 200.00 | 202.00 | 202.00 | 11,086 |
|
Aug 21, 2026
|
197.50 | 218.00 | 195.00 | 204.00 | 204.00 | 73,829 |
|
Aug 20, 2026
|
172.50 | 200.00 | 170.00 | 197.50 | 197.50 | 101,535 |
|
Aug 19, 2026
|
172.00 | 174.00 | 170.00 | 172.50 | 172.50 | 5,341 |
|
Aug 18, 2026
|
172.00 | 174.00 | 170.00 | 171.00 | 171.00 | 11,689 |
|
Aug 17, 2026
|
172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 2,415 |
|
Aug 14, 2026
|
172.50 | 175.00 | 170.00 | 172.00 | 172.00 | 6,707 |
|
Aug 13, 2026
|
172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 2,073 |
|
Aug 12, 2026
|
172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 7,187 |
|
Aug 11, 2026
|
172.50 | 174.00 | 170.00 | 172.50 | 172.50 | 2,376 |
|
Aug 10, 2026
|
172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 1,711 |
|
Aug 7, 2026
|
172.50 | 173.90 | 170.00 | 172.50 | 172.50 | 16,368 |
|
Aug 6, 2026
|
172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 9,513 |
|
Aug 5, 2026
|
172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 7,432 |
|
Aug 4, 2026
|
177.50 | 180.00 | 170.00 | 175.00 | 175.00 | 16,425 |
|
Aug 3, 2026
|
176.50 | 182.00 | 173.30 | 177.50 | 177.50 | 16,926 |
|
Jul 31, 2026
|
181.50 | 185.00 | 171.00 | 176.50 | 176.50 | 31,241 |
|
Jul 30, 2026
|
172.50 | 185.00 | 171.30 | 181.50 | 181.50 | 79,915 |
|
Jul 29, 2026
|
167.00 | 175.00 | 162.00 | 172.50 | 172.50 | 32,503 |
|
Jul 28, 2026
|
155.50 | 175.00 | 153.00 | 167.00 | 167.00 | 49,812 |
|
Jul 27, 2026
|
147.00 | 158.00 | 144.00 | 155.50 | 155.50 | 25,334 |
|
Jul 24, 2026
|
147.00 | 148.00 | 144.00 | 147.00 | 147.00 | 8,670 |
|
Jul 23, 2026
|
149.50 | 154.00 | 141.48 | 147.00 | 147.00 | 16,336 |
|
Jul 22, 2026
|
149.50 | 154.00 | 145.00 | 149.50 | 149.50 | 15,580 |
|
Jul 21, 2026
|
168.00 | 170.00 | 148.00 | 149.50 | 149.50 | 108,872 |
|
Jul 20, 2026
|
152.50 | 174.00 | 150.25 | 168.00 | 168.00 | 187,663 |
|
Jul 17, 2026
|
118.50 | 151.00 | 117.00 | 150.50 | 150.50 | 406,424 |
|
Jul 16, 2026
|
115.00 | 120.00 | 115.00 | 117.50 | 117.50 | 42,406 |
|
Jul 15, 2026
|
111.50 | 116.40 | 111.50 | 115.00 | 115.00 | 26,310 |
|
Jul 14, 2026
|
109.50 | 112.00 | 108.38 | 111.50 | 111.50 | 37,026 |
|
Jul 13, 2026
|
108.50 | 109.55 | 107.81 | 108.50 | 108.50 | 6,065 |
|
Jul 10, 2026
|
108.50 | 109.88 | 107.30 | 108.50 | 108.50 | 16,532 |
|
Jul 9, 2026
|
108.00 | 109.55 | 107.00 | 108.50 | 108.50 | 5,351 |
|
Jul 8, 2026
|
108.50 | 114.00 | 107.00 | 108.00 | 108.00 | 22,205 |
|
Jul 7, 2026
|
111.00 | 111.98 | 108.00 | 108.50 | 108.50 | 25,243 |
|
Jul 6, 2026
|
109.50 | 112.00 | 110.00 | 111.00 | 111.00 | 8,999 |
|
Jul 3, 2026
|
109.50 | 112.00 | 110.00 | 109.50 | 109.50 | 14,115 |
|
Jul 2, 2026
|
109.50 | 110.48 | 108.35 | 109.50 | 109.50 | 262 |
|
Jul 1, 2026
|
111.00 | 112.00 | 107.00 | 109.50 | 109.50 | 4,381 |
|
Jun 30, 2026
|
111.00 | 111.10 | 110.00 | 111.00 | 111.00 | 6,159 |
|
Jun 29, 2026
|
111.00 | 111.80 | 110.00 | 111.00 | 111.00 | 12,948 |
|
Jun 26, 2026
|
111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 2,668 |
|
Jun 25, 2026
|
111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 4,674 |
|
Jun 24, 2026
|
111.50 | 112.00 | 110.32 | 111.00 | 111.00 | 7,474 |
|
Jun 23, 2026
|
112.50 | 114.00 | 111.00 | 111.50 | 111.50 | 10,041 |
|
Jun 22, 2026
|
112.50 | 114.00 | 111.00 | 112.50 | 112.50 | 2,564 |
|
Jun 19, 2026
|
112.50 | 113.40 | 111.30 | 112.50 | 112.50 | 5,898 |
|
Jun 18, 2026
|
112.50 | 114.00 | 112.00 | 112.50 | 112.50 | 18,459 |
|
Jun 17, 2026
|
110.00 | 114.00 | 107.00 | 112.50 | 112.50 | 27,794 |
|
Jun 16, 2026
|
110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 882 |
|
Jun 15, 2026
|
112.50 | 115.00 | 107.00 | 110.00 | 110.00 | 21,531 |
|
Jun 12, 2026
|
110.00 | 114.00 | 108.00 | 112.00 | 112.00 | 41,818 |
|
Jun 11, 2026
|
111.00 | 114.00 | 107.00 | 110.00 | 110.00 | 9,441 |
|
Jun 10, 2026
|
113.50 | 117.00 | 110.00 | 114.50 | 114.50 | 3,604 |
|
Jun 9, 2026
|
113.50 | 115.25 | 115.25 | 113.50 | 113.50 | 1,000 |
|
Jun 8, 2026
|
113.50 | 115.25 | 110.22 | 113.50 | 113.50 | 543 |
|
Jun 5, 2026
|
113.50 | 115.25 | 110.00 | 113.50 | 113.50 | 4,776 |
|
Jun 4, 2026
|
113.50 | 117.00 | 110.15 | 113.50 | 113.50 | 3,511 |
|
Jun 3, 2026
|
120.00 | 125.00 | 112.00 | 113.50 | 113.50 | 26,150 |
|
Jun 2, 2026
|
116.00 | 125.00 | 114.00 | 120.00 | 120.00 | 29,950 |
|
Jun 1, 2026
|
105.00 | 120.00 | 105.00 | 115.00 | 115.00 | 14,553 |
|
May 29, 2026
|
102.50 | 110.00 | 100.00 | 105.00 | 105.00 | 4,427 |
|
May 28, 2026
|
105.00 | 110.00 | 103.00 | 102.50 | 102.50 | 2,863 |
|
May 27, 2026
|
105.00 | 110.00 | 101.00 | 101.00 | 101.00 | 3,141 |
|
May 26, 2026
|
106.00 | 110.00 | 100.00 | 105.00 | 105.00 | 10,134 |
|
May 22, 2026
|
101.50 | 110.00 | 100.00 | 105.00 | 105.00 | 14,502 |
|
May 21, 2026
|
102.50 | 105.00 | 100.50 | 102.50 | 102.50 | 10,359 |
|
May 20, 2026
|
102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 5,622 |
|
May 19, 2026
|
102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 15,039 |
|
May 18, 2026
|
109.00 | 112.00 | 100.00 | 102.50 | 102.50 | 15,984 |
|
May 15, 2026
|
108.50 | 109.90 | 109.90 | 109.00 | 109.00 | 3,044 |
|
May 14, 2026
|
109.00 | 112.00 | 106.60 | 109.00 | 109.00 | 574 |
|
May 13, 2026
|
109.00 | 112.00 | 106.00 | 109.00 | 109.00 | 5,077 |
|
May 12, 2026
|
109.00 | 110.00 | 106.60 | 109.00 | 109.00 | 11,300 |
|
May 11, 2026
|
108.50 | 112.00 | 108.00 | 109.00 | 109.00 | 3,122 |
|
May 8, 2026
|
108.50 | 112.00 | 107.65 | 108.50 | 108.50 | 1,050 |
|
May 7, 2026
|
108.50 | 112.00 | 107.65 | 108.50 | 108.50 | 1,035 |
|
May 6, 2026
|
107.50 | 112.00 | 105.00 | 112.00 | 112.00 | 13,603 |
|
May 5, 2026
|
107.50 | 109.75 | 107.22 | 107.50 | 107.50 | 38,116 |
|
May 1, 2026
|
107.50 | 110.00 | 105.25 | 107.50 | 107.50 | 12,540 |
|
Apr 30, 2026
|
107.50 | 110.00 | 106.80 | 107.50 | 107.50 | 1,029 |
|
Apr 29, 2026
|
108.50 | 112.00 | 105.07 | 107.50 | 107.50 | 16,303 |
|
Apr 28, 2026
|
108.50 | 112.00 | 108.00 | 108.50 | 108.50 | 7,214 |
|
Apr 27, 2026
|
108.00 | 112.00 | 105.00 | 108.50 | 108.50 | 1,922 |
|
Apr 24, 2026
|
105.50 | 110.70 | 105.00 | 108.00 | 108.00 | 46,263 |
|
Apr 23, 2026
|
105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 1,187 |
|
Apr 22, 2026
|
105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 5,007 |
|
Apr 21, 2026
|
105.50 | 106.00 | 105.40 | 105.50 | 105.50 | 1,534 |
|
Apr 20, 2026
|
105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 867 |
|
Apr 17, 2026
|
105.50 | 106.31 | 105.01 | 105.50 | 105.50 | 17,830 |
|
Apr 16, 2026
|
105.50 | 106.00 | 105.99 | 105.50 | 105.50 | 6,066 |
|
Apr 15, 2026
|
107.50 | 106.00 | 105.00 | 105.50 | 105.50 | 13 |
|
Apr 14, 2026
|
107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 6,919 |
|
Apr 13, 2026
|
105.00 | 110.00 | 105.00 | 107.50 | 107.50 | 10,227 |
|
Apr 10, 2026
|
105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 921 |
|
Apr 9, 2026
|
105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 2,516 |
|
Apr 8, 2026
|
101.50 | 109.90 | 103.25 | 105.00 | 105.00 | 29,843 |
|
Apr 7, 2026
|
105.00 | 110.00 | 101.80 | 101.50 | 101.50 | 19,286 |
|
Apr 2, 2026
|
105.00 | 108.00 | 101.70 | 105.00 | 105.00 | 13,350 |
|
Apr 1, 2026
|
107.50 | 110.00 | 97.00 | 105.00 | 105.00 | 38,961 |
|
Mar 31, 2026
|
107.50 | 110.00 | 105.05 | 107.50 | 107.50 | 8,341 |
|
Mar 30, 2026
|
111.50 | 115.00 | 105.00 | 107.50 | 107.50 | 24,535 |
|
Mar 27, 2026
|
112.50 | 115.00 | 110.00 | 111.50 | 111.50 | 1,661 |
|
Mar 26, 2026
|
115.00 | 115.00 | 110.00 | 112.50 | 112.50 | 9,565 |
|
Mar 25, 2026
|
116.50 | 123.00 | 112.00 | 115.00 | 115.00 | 25,795 |
|
Mar 24, 2026
|
115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 27,816 |
|
Mar 23, 2026
|
105.50 | 110.00 | 103.36 | 111.50 | 111.50 | 20,258 |
|
Mar 20, 2026
|
105.50 | 109.00 | 109.00 | 105.50 | 105.50 | 6,185 |
|
Mar 19, 2026
|
106.00 | 109.00 | 102.88 | 105.50 | 105.50 | 25,929 |
|
Mar 18, 2026
|
106.00 | 109.90 | 109.90 | 106.00 | 106.00 | 500 |
|
Mar 17, 2026
|
105.50 | 110.00 | 100.00 | 106.00 | 106.00 | 12,006 |
|
Mar 16, 2026
|
109.00 | 111.50 | 105.00 | 107.00 | 107.00 | 10,465 |
|
Mar 13, 2026
|
109.00 | 111.50 | 105.00 | 109.00 | 109.00 | 528 |
|
Mar 12, 2026
|
109.00 | 113.00 | 105.00 | 109.00 | 109.00 | 2,221 |
|
Mar 11, 2026
|
109.00 | 113.00 | 105.00 | 109.00 | 109.00 | 654 |
|
Mar 10, 2026
|
109.00 | 112.00 | 105.00 | 109.00 | 109.00 | 4,732 |
|
Mar 9, 2026
|
109.00 | 113.00 | 105.00 | 109.00 | 109.00 | 1,924 |
|
Mar 6, 2026
|
110.00 | 115.00 | 106.00 | 110.00 | 110.00 | 9,379 |
|
Mar 5, 2026
|
110.00 | 115.00 | 106.20 | 110.00 | 110.00 | 6,079 |
|
Mar 4, 2026
|
110.00 | 116.00 | 105.00 | 110.00 | 110.00 | 14,639 |
|
Mar 3, 2026
|
120.00 | 120.00 | 110.00 | 112.50 | 112.50 | 13,918 |
|
Mar 2, 2026
|
120.00 | 122.90 | 115.00 | 120.00 | 120.00 | 9,671 |
|
Feb 27, 2026
|
120.00 | 122.90 | 115.00 | 120.00 | 120.00 | 12,874 |
|
Feb 26, 2026
|
120.00 | 122.90 | 115.50 | 120.00 | 120.00 | 22,676 |
|
Feb 25, 2026
|
120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 14,254 |
|
Feb 24, 2026
|
120.00 | 121.90 | 115.13 | 120.00 | 120.00 | 3,884 |
|
Feb 23, 2026
|
120.00 | 124.00 | 115.00 | 115.00 | 115.00 | 4,148 |
|
Feb 20, 2026
|
120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 18,078 |
|
Feb 19, 2026
|
120.00 | 124.50 | 115.00 | 120.00 | 120.00 | 2,053 |
|
Feb 18, 2026
|
120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 6,546 |
|
Feb 17, 2026
|
120.00 | 125.00 | 115.15 | 120.00 | 120.00 | 7,980 |
|
Feb 16, 2026
|
120.00 | 120.50 | 115.13 | 120.00 | 120.00 | 23,386 |
|
Feb 13, 2026
|
118.00 | 123.00 | 110.00 | 120.00 | 120.00 | 32,335 |
|
Feb 12, 2026
|
118.00 | 120.00 | 120.00 | 118.00 | 118.00 | 1,091 |
|
Feb 11, 2026
|
118.00 | 120.00 | 120.00 | 118.00 | 118.00 | 1,791 |
|
Feb 10, 2026
|
120.00 | 123.00 | 115.56 | 118.00 | 118.00 | 5,929 |
|
Feb 9, 2026
|
120.00 | 121.40 | 116.10 | 120.00 | 120.00 | 23,544 |
|
Feb 6, 2026
|
120.00 | 125.00 | 115.65 | 120.00 | 120.00 | 17,841 |
|
Feb 5, 2026
|
117.00 | 120.54 | 115.00 | 120.00 | 120.00 | 13,440 |
|
Feb 4, 2026
|
115.00 | 122.00 | 110.00 | 117.00 | 117.00 | 7,383 |
|
Feb 3, 2026
|
115.00 | 120.00 | 112.28 | 115.00 | 115.00 | 655 |
|
Feb 2, 2026
|
115.00 | 121.00 | 112.20 | 115.00 | 115.00 | 4,672 |
|
Jan 30, 2026
|
115.00 | 118.80 | 112.20 | 115.00 | 115.00 | 1,250 |
|
Jan 29, 2026
|
115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 12,265 |
|
Jan 28, 2026
|
121.50 | 120.00 | 110.00 | 115.00 | 115.00 | 16,426 |
|
Jan 27, 2026
|
121.00 | 125.00 | 118.00 | 121.50 | 121.50 | 20,337 |
|
Jan 26, 2026
|
121.00 | 125.00 | 117.00 | 121.00 | 121.00 | 20,163 |
|
Jan 23, 2026
|
117.50 | 122.40 | 117.00 | 121.00 | 121.00 | 30,576 |
|
Jan 22, 2026
|
112.50 | 120.00 | 112.58 | 117.50 | 117.50 | 31,848 |
|
Jan 21, 2026
|
112.50 | 120.00 | 105.00 | 112.50 | 112.50 | 6,169 |
|
Jan 20, 2026
|
115.00 | 112.75 | 108.00 | 112.50 | 112.50 | 8,386 |
|
Jan 19, 2026
|
115.00 | 117.90 | 110.00 | 115.00 | 115.00 | 11,072 |
|
Jan 16, 2026
|
115.00 | 120.00 | 105.60 | 115.00 | 115.00 | 50,227 |
|
Jan 15, 2026
|
115.00 | 117.50 | 110.13 | 115.00 | 115.00 | 16,028 |
|
Jan 14, 2026
|
120.00 | 125.00 | 110.00 | 115.00 | 115.00 | 15,796 |
|
Jan 13, 2026
|
115.00 | 125.00 | 115.00 | 120.00 | 120.00 | 177,863 |
|
Jan 12, 2026
|
107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 12,371 |
|
Jan 9, 2026
|
107.50 | 115.00 | 106.00 | 107.50 | 107.50 | 1,612 |
|
Jan 8, 2026
|
107.50 | 111.00 | 101.60 | 107.50 | 107.50 | 8,203 |
|
Jan 7, 2026
|
107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
|
Jan 6, 2026
|
107.50 | 115.00 | 112.00 | 107.50 | 107.50 | 379 |
|
Jan 5, 2026
|
107.50 | 106.25 | 106.00 | 107.50 | 107.50 | 6,040 |
|
Jan 2, 2026
|
107.50 | 113.40 | 101.20 | 107.50 | 107.50 | 10,464 |
|
Dec 31, 2025
|
107.50 | 106.25 | 101.50 | 107.50 | 107.50 | 498 |
|
Dec 30, 2025
|
107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 988 |
|
Dec 29, 2025
|
107.50 | 115.00 | 101.50 | 107.50 | 107.50 | 1,289 |
|
Dec 24, 2025
|
107.50 | 114.40 | 105.80 | 107.50 | 107.50 | 5,500 |
|
Dec 23, 2025
|
107.50 | 115.00 | 106.20 | 107.50 | 107.50 | 10,679 |
|
Dec 22, 2025
|
107.50 | 105.80 | 105.80 | 107.50 | 107.50 | 14 |
|
Dec 19, 2025
|
107.50 | 114.40 | 100.00 | 107.50 | 107.50 | 12,699 |
|
Dec 18, 2025
|
119.00 | 115.50 | 102.00 | 107.50 | 107.50 | 20,681 |
|
Dec 17, 2025
|
119.00 | 123.00 | 115.00 | 119.00 | 119.00 | 3,240 |
|
Dec 16, 2025
|
119.00 | 122.76 | 115.00 | 119.00 | 119.00 | 40,731 |
|
Dec 15, 2025
|
119.00 | 116.22 | 116.20 | 119.00 | 119.00 | 3,777 |
|
Dec 12, 2025
|
119.50 | 122.92 | 115.00 | 119.00 | 119.00 | 7,450 |
|
Dec 11, 2025
|
119.50 | 122.93 | 117.15 | 119.50 | 119.50 | 1,206 |
|
Dec 10, 2025
|
119.50 | 122.93 | 117.10 | 119.50 | 119.50 | 559 |
|
Dec 9, 2025
|
119.00 | 123.00 | 121.95 | 119.50 | 119.50 | 2,008 |
|
Dec 8, 2025
|
119.00 | 122.00 | 116.00 | 119.00 | 119.00 | 2,003 |
|
Dec 5, 2025
|
119.00 | 117.33 | 117.20 | 119.00 | 119.00 | 1,300 |
|
Dec 4, 2025
|
117.50 | 122.00 | 115.00 | 119.00 | 119.00 | 9,224 |
|
Dec 3, 2025
|
117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
|
Dec 2, 2025
|
117.50 | 120.00 | 120.00 | 117.50 | 117.50 | 2,078 |
|
Dec 1, 2025
|
117.50 | 115.90 | 115.90 | 117.50 | 117.50 | 456 |
|
Nov 28, 2025
|
117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 468 |
|
Nov 27, 2025
|
117.50 | 120.00 | 116.13 | 117.50 | 117.50 | 1,254 |
|
Nov 26, 2025
|
117.50 | 120.00 | 115.90 | 117.50 | 117.50 | 5,504 |
|
Nov 25, 2025
|
119.50 | 124.00 | 116.13 | 117.50 | 117.50 | 8,448 |
|
Nov 24, 2025
|
120.00 | 116.55 | 116.35 | 119.50 | 119.50 | 2,008 |
|
Nov 21, 2025
|
122.50 | 125.00 | 116.35 | 119.50 | 119.50 | 9,318 |
|
Nov 20, 2025
|
122.50 | 125.00 | 122.75 | 122.50 | 122.50 | 776 |
|
Nov 19, 2025
|
122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 15 |
|
Nov 18, 2025
|
122.00 | 125.00 | 122.75 | 122.50 | 122.50 | 3,811 |
|
Nov 17, 2025
|
118.50 | 125.00 | 117.00 | 122.50 | 122.50 | 11,138 |
|
Nov 14, 2025
|
118.50 | 120.00 | 119.85 | 118.50 | 118.50 | 879 |
|
Nov 13, 2025
|
116.00 | 120.00 | 115.00 | 118.50 | 118.50 | 5,158 |
|
Nov 12, 2025
|
116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 469 |
|
Nov 11, 2025
|
116.00 | 118.00 | 110.00 | 116.00 | 116.00 | 2,134 |
|
Nov 10, 2025
|
106.00 | 117.92 | 105.05 | 116.00 | 116.00 | 23,769 |
|
Nov 7, 2025
|
106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3,802 |
|
Nov 6, 2025
|
106.00 | 110.00 | 110.00 | 106.00 | 106.00 | 1,222 |
|
Nov 5, 2025
|
106.00 | 110.00 | 109.00 | 106.00 | 106.00 | 1,009 |
|
Nov 4, 2025
|
103.50 | 110.00 | 100.00 | 106.00 | 106.00 | 13,407 |
|
Nov 3, 2025
|
103.50 | 107.00 | 100.00 | 103.50 | 103.50 | 1,180 |
|
Oct 31, 2025
|
103.50 | 104.90 | 104.00 | 103.50 | 103.50 | 509 |
|
Oct 30, 2025
|
103.50 | 104.90 | 100.00 | 103.50 | 103.50 | 4,263 |
