LSE - Delayed Quote
GBp
Kenmare Resources plc (KMR.L)
237.00
-1.00
(-0.42%)
As of 12:14:33 PM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
237.02 | 242.50 | 236.00 | 237.00 | 237.00 | 29,938 |
|
Oct 30, 2026
|
242.00 | 246.00 | 232.00 | 238.00 | 238.00 | 222,734 |
|
Oct 29, 2026
|
233.00 | 233.50 | 229.50 | 232.00 | 232.00 | 52,989 |
|
Oct 28, 2026
|
230.50 | 232.50 | 225.25 | 227.00 | 227.00 | 55,300 |
|
Oct 27, 2026
|
225.00 | 237.00 | 225.00 | 228.00 | 228.00 | 25,184 |
|
Oct 26, 2026
|
222.50 | 230.00 | 222.50 | 227.50 | 227.50 | 25,086 |
|
Oct 23, 2026
|
227.50 | 230.50 | 221.50 | 225.00 | 225.00 | 32,433 |
|
Oct 22, 2026
|
232.00 | 234.50 | 221.00 | 227.00 | 227.00 | 92,332 |
|
Oct 21, 2026
|
224.00 | 235.50 | 222.82 | 231.00 | 231.00 | 47,034 |
|
Oct 20, 2026
|
228.50 | 228.50 | 212.75 | 225.00 | 225.00 | 119,752 |
|
Oct 19, 2026
|
236.00 | 241.50 | 229.00 | 229.00 | 229.00 | 85,070 |
|
Oct 16, 2026
|
230.00 | 240.00 | 230.00 | 236.50 | 236.50 | 146,202 |
|
Oct 15, 2026
|
220.00 | 234.50 | 214.75 | 233.00 | 233.00 | 144,350 |
|
Oct 14, 2026
|
223.00 | 226.50 | 221.00 | 226.00 | 226.00 | 44,187 |
|
Oct 13, 2026
|
225.00 | 231.00 | 220.00 | 220.00 | 220.00 | 71,055 |
|
Oct 12, 2026
|
224.00 | 232.00 | 218.47 | 228.00 | 228.00 | 46,555 |
|
Oct 9, 2026
|
232.50 | 242.00 | 224.00 | 225.50 | 225.50 | 188,363 |
|
Oct 8, 2026
|
230.00 | 242.00 | 223.50 | 238.00 | 238.00 | 106,980 |
|
Oct 7, 2026
|
219.00 | 238.50 | 218.00 | 227.50 | 227.50 | 440,011 |
|
Oct 6, 2026
|
207.00 | 262.00 | 207.00 | 220.00 | 220.00 | 791,217 |
|
Oct 5, 2026
|
184.40 | 190.00 | 180.00 | 181.40 | 181.40 | 36,111 |
|
Oct 2, 2026
|
192.20 | 194.00 | 182.60 | 182.60 | 182.60 | 81,781 |
|
Oct 1, 2026
|
187.20 | 192.40 | 186.00 | 190.20 | 190.20 | 19,937 |
|
Sep 30, 2026
|
184.00 | 190.00 | 184.00 | 189.20 | 189.20 | 50,689 |
|
Sep 29, 2026
|
182.80 | 186.96 | 181.60 | 184.00 | 184.00 | 23,591 |
|
Sep 28, 2026
|
182.00 | 184.40 | 180.20 | 181.40 | 181.40 | 30,117 |
|
Sep 25, 2026
|
179.00 | 186.20 | 179.00 | 183.00 | 183.00 | 174,490 |
|
Sep 24, 2026
|
182.00 | 184.60 | 179.10 | 180.00 | 180.00 | 89,902 |
|
Sep 23, 2026
|
182.60 | 183.80 | 180.00 | 182.60 | 182.60 | 16,771 |
|
Sep 22, 2026
|
180.00 | 186.00 | 180.00 | 182.60 | 182.60 | 65,214 |
|
Sep 21, 2026
|
179.00 | 181.00 | 179.00 | 180.40 | 180.40 | 38,661 |
|
Sep 18, 2026
|
183.20 | 189.80 | 180.00 | 180.00 | 180.00 | 208,690 |
|
Sep 17, 2026
|
180.00 | 183.80 | 180.00 | 182.40 | 182.40 | 27,588 |
|
Sep 16, 2026
|
181.00 | 182.60 | 180.00 | 180.00 | 180.00 | 25,153 |
|
Sep 15, 2026
|
185.00 | 190.00 | 180.00 | 180.00 | 180.00 | 475,677 |
|
Sep 14, 2026
|
180.60 | 182.80 | 171.40 | 178.80 | 178.80 | 92,627 |
|
Sep 11, 2026
|
183.60 | 186.60 | 179.20 | 179.20 | 179.20 | 68,781 |
|
Sep 10, 2026
|
183.60 | 189.00 | 183.60 | 186.60 | 186.60 | 39,657 |
|
Sep 9, 2026
|
185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 83,719 |
|
Sep 8, 2026
|
185.00 | 192.60 | 185.00 | 189.00 | 189.00 | 98,502 |
|
Sep 7, 2026
|
188.00 | 194.00 | 185.20 | 194.00 | 194.00 | 58,618 |
|
Sep 4, 2026
|
187.00 | 189.00 | 184.00 | 189.00 | 189.00 | 235,716 |
|
Sep 3, 2026
|
190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 160,208 |
|
Sep 2, 2026
|
188.00 | 190.00 | 184.60 | 190.00 | 190.00 | 488,556 |
|
Sep 1, 2026
|
188.00 | 190.80 | 186.20 | 188.40 | 188.40 | 84,672 |
|
Aug 28, 2026
|
192.80 | 195.80 | 189.20 | 190.00 | 190.00 | 104,551 |
|
Aug 27, 2026
|
198.60 | 201.50 | 193.00 | 193.00 | 193.00 | 171,895 |
|
Aug 26, 2026
|
204.00 | 208.00 | 197.00 | 197.00 | 197.00 | 65,739 |
|
Aug 25, 2026
|
207.00 | 210.00 | 204.00 | 204.00 | 204.00 | 13,546 |
|
Aug 24, 2026
|
209.00 | 213.50 | 208.00 | 208.00 | 208.00 | 23,694 |
|
Aug 21, 2026
|
208.00 | 212.00 | 203.64 | 210.00 | 210.00 | 45,121 |
|
Aug 20, 2026
|
210.00 | 214.50 | 205.00 | 205.00 | 205.00 | 27,666 |
|
Aug 19, 2026
|
195.00 | 210.00 | 187.20 | 208.00 | 208.00 | 123,262 |
|
Aug 18, 2026
|
195.00 | 205.00 | 193.80 | 194.00 | 194.00 | 90,933 |
|
Aug 17, 2026
|
209.50 | 210.00 | 195.00 | 195.00 | 195.00 | 235,145 |
|
Aug 14, 2026
|
205.50 | 206.50 | 200.50 | 201.00 | 201.00 | 32,723 |
|
Aug 13, 2026
|
202.00 | 207.00 | 200.50 | 200.50 | 200.50 | 12,489 |
|
Aug 12, 2026
|
211.50 | 211.50 | 200.00 | 202.00 | 202.00 | 22,453 |
|
Aug 11, 2026
|
200.00 | 211.50 | 200.00 | 210.00 | 210.00 | 36,971 |
|
Aug 10, 2026
|
205.00 | 212.50 | 200.00 | 204.00 | 204.00 | 80,671 |
|
Aug 7, 2026
|
200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 53,971 |
|
Aug 6, 2026
|
199.40 | 200.00 | 196.66 | 200.00 | 200.00 | 30,403 |
|
Aug 5, 2026
|
198.00 | 200.00 | 196.80 | 198.00 | 198.00 | 23,166 |
|
Aug 4, 2026
|
198.00 | 200.00 | 197.59 | 199.20 | 199.20 | 5,272 |
|
Aug 3, 2026
|
198.00 | 200.00 | 195.20 | 198.00 | 198.00 | 57,696 |
|
Jul 31, 2026
|
198.00 | 199.60 | 196.00 | 198.00 | 198.00 | 23,389 |
|
Jul 30, 2026
|
195.00 | 199.80 | 195.00 | 197.60 | 197.60 | 78,494 |
|
Jul 29, 2026
|
188.00 | 197.00 | 187.00 | 194.40 | 194.40 | 125,868 |
|
Jul 28, 2026
|
187.00 | 192.80 | 185.82 | 188.00 | 188.00 | 34,414 |
|
Jul 27, 2026
|
190.00 | 193.80 | 187.24 | 191.00 | 191.00 | 30,731 |
|
Jul 24, 2026
|
190.00 | 193.80 | 187.20 | 192.00 | 192.00 | 46,459 |
|
Jul 23, 2026
|
187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 31,894 |
|
Jul 22, 2026
|
185.00 | 190.00 | 185.00 | 189.00 | 189.00 | 6,267 |
|
Jul 21, 2026
|
185.00 | 188.00 | 185.00 | 187.00 | 187.00 | 45,495 |
|
Jul 20, 2026
|
185.60 | 190.00 | 185.00 | 187.00 | 187.00 | 55,534 |
|
Jul 17, 2026
|
185.00 | 193.80 | 185.00 | 190.20 | 190.20 | 75,793 |
|
Jul 16, 2026
|
185.40 | 193.80 | 180.80 | 192.60 | 192.60 | 106,790 |
|
Jul 15, 2026
|
191.40 | 191.40 | 185.69 | 190.00 | 190.00 | 182,710 |
|
Jul 14, 2026
|
190.00 | 194.00 | 188.51 | 193.60 | 193.60 | 17,756 |
|
Jul 13, 2026
|
192.60 | 196.00 | 181.40 | 195.00 | 195.00 | 99,791 |
|
Jul 10, 2026
|
195.00 | 204.50 | 195.00 | 198.20 | 198.20 | 17,639 |
|
Jul 9, 2026
|
200.00 | 206.50 | 196.00 | 203.00 | 203.00 | 44,548 |
|
Jul 8, 2026
|
202.00 | 203.00 | 193.40 | 200.00 | 200.00 | 156,396 |
|
Jul 7, 2026
|
200.00 | 204.00 | 197.60 | 202.00 | 202.00 | 76,278 |
|
Jul 6, 2026
|
190.00 | 198.60 | 190.00 | 198.60 | 198.60 | 215,322 |
|
Jul 3, 2026
|
193.00 | 193.00 | 187.00 | 193.00 | 193.00 | 198,517 |
|
Jul 2, 2026
|
190.60 | 193.00 | 186.80 | 190.00 | 190.00 | 88,263 |
|
Jul 1, 2026
|
195.00 | 198.56 | 185.09 | 186.00 | 186.00 | 111,953 |
|
Jun 30, 2026
|
190.00 | 200.00 | 181.12 | 200.00 | 200.00 | 1,287,963 |
|
Jun 29, 2026
|
180.00 | 190.83 | 180.00 | 189.60 | 189.60 | 339,171 |
|
Jun 26, 2026
|
193.20 | 193.20 | 180.00 | 180.80 | 180.80 | 461,343 |
|
Jun 25, 2026
|
185.00 | 193.20 | 180.00 | 186.60 | 186.60 | 145,435 |
|
Jun 24, 2026
|
198.40 | 206.00 | 178.40 | 185.00 | 185.00 | 236,222 |
|
Jun 23, 2026
|
213.50 | 213.50 | 197.00 | 198.80 | 198.80 | 46,410 |
|
Jun 22, 2026
|
205.00 | 213.50 | 200.71 | 201.00 | 201.00 | 21,004 |
|
Jun 19, 2026
|
216.00 | 222.00 | 200.00 | 200.00 | 200.00 | 41,545 |
|
Jun 18, 2026
|
215.00 | 222.00 | 207.00 | 207.00 | 207.00 | 182,230 |
|
Jun 17, 2026
|
216.50 | 221.50 | 212.50 | 215.00 | 215.00 | 15,535 |
|
Jun 16, 2026
|
222.00 | 222.50 | 211.50 | 216.50 | 216.50 | 12,460 |
|
Jun 15, 2026
|
215.00 | 224.00 | 214.50 | 217.00 | 217.00 | 12,191 |
|
Jun 12, 2026
|
221.00 | 224.00 | 215.00 | 215.50 | 215.50 | 19,817 |
|
Jun 11, 2026
|
208.00 | 219.50 | 208.00 | 216.00 | 216.00 | 31,837 |
|
Jun 10, 2026
|
208.00 | 219.00 | 208.00 | 214.00 | 214.00 | 32,160 |
|
Jun 9, 2026
|
222.00 | 222.00 | 208.00 | 214.50 | 214.50 | 69,707 |
|
Jun 8, 2026
|
215.00 | 216.50 | 206.00 | 211.50 | 211.50 | 105,493 |
|
Jun 5, 2026
|
215.00 | 219.50 | 215.00 | 215.00 | 215.00 | 59,167 |
|
Jun 4, 2026
|
214.00 | 225.00 | 214.00 | 216.00 | 216.00 | 24,588 |
|
Jun 3, 2026
|
220.50 | 225.00 | 216.00 | 216.00 | 216.00 | 16,459 |
|
Jun 2, 2026
|
216.50 | 225.00 | 215.00 | 216.50 | 216.50 | 85,018 |
|
Jun 1, 2026
|
215.00 | 220.00 | 213.00 | 217.00 | 217.00 | 43,723 |
|
May 29, 2026
|
210.00 | 219.50 | 210.00 | 215.00 | 215.00 | 58,132 |
|
May 28, 2026
|
214.00 | 219.50 | 212.00 | 215.00 | 215.00 | 65,764 |
|
May 27, 2026
|
223.00 | 227.00 | 208.50 | 213.00 | 213.00 | 188,366 |
|
May 26, 2026
|
220.50 | 222.00 | 218.00 | 218.00 | 218.00 | 50,699 |
|
May 22, 2026
|
230.00 | 236.50 | 218.50 | 218.50 | 218.50 | 103,682 |
|
May 21, 2026
|
229.00 | 237.00 | 227.37 | 233.00 | 233.00 | 36,466 |
|
May 20, 2026
|
216.00 | 228.50 | 214.41 | 228.50 | 228.50 | 147,697 |
|
May 19, 2026
|
219.50 | 224.50 | 216.00 | 217.00 | 217.00 | 31,499 |
|
May 18, 2026
|
230.50 | 232.50 | 219.50 | 221.50 | 221.50 | 57,966 |
|
May 15, 2026
|
230.00 | 231.50 | 223.50 | 228.50 | 228.50 | 21,551 |
|
May 14, 2026
|
231.00 | 237.50 | 229.00 | 229.00 | 229.00 | 9,517 |
|
May 13, 2026
|
237.50 | 238.50 | 229.50 | 229.50 | 229.50 | 23,380 |
|
May 12, 2026
|
240.50 | 242.00 | 232.00 | 232.00 | 232.00 | 27,173 |
|
May 11, 2026
|
241.50 | 242.00 | 235.00 | 235.00 | 235.00 | 56,140 |
|
May 8, 2026
|
239.50 | 243.45 | 237.04 | 237.50 | 237.50 | 41,270 |
|
May 7, 2026
|
237.00 | 238.00 | 232.00 | 236.00 | 236.00 | 95,524 |
|
May 6, 2026
|
236.00 | 240.50 | 231.50 | 237.50 | 237.50 | 37,689 |
|
May 5, 2026
|
240.00 | 242.00 | 234.50 | 235.00 | 235.00 | 66,126 |
|
May 1, 2026
|
229.00 | 239.50 | 229.00 | 239.50 | 239.50 | 70,129 |
|
Apr 30, 2026
|
229.00 | 234.50 | 229.00 | 231.50 | 231.50 | 31,946 |
|
Apr 29, 2026
|
233.00 | 234.50 | 229.00 | 230.00 | 230.00 | 67,876 |
|
Apr 28, 2026
|
230.00 | 235.00 | 229.00 | 231.00 | 231.00 | 45,096 |
|
Apr 27, 2026
|
230.00 | 235.00 | 226.50 | 232.00 | 232.00 | 64,381 |
|
Apr 24, 2026
|
229.00 | 231.00 | 227.50 | 230.00 | 230.00 | 81,928 |
|
Apr 23, 2026
|
225.00 | 234.00 | 225.00 | 230.00 | 230.00 | 51,778 |
|
Apr 22, 2026
|
225.00 | 233.50 | 224.00 | 228.00 | 228.00 | 182,990 |
|
Apr 21, 2026
|
229.00 | 234.00 | 221.00 | 229.00 | 229.00 | 113,503 |
|
Apr 20, 2026
|
227.00 | 228.00 | 222.00 | 223.50 | 223.50 | 39,034 |
|
Apr 17, 2026
|
226.00 | 232.50 | 219.00 | 224.50 | 224.50 | 80,094 |
|
Apr 16, 2026
|
217.00 | 226.50 | 217.00 | 219.50 | 219.50 | 74,559 |
|
Apr 15, 2026
|
219.50 | 226.50 | 215.00 | 215.00 | 215.00 | 84,606 |
|
Apr 14, 2026
|
217.50 | 223.00 | 214.50 | 220.50 | 220.50 | 41,907 |
|
Apr 13, 2026
|
218.00 | 221.50 | 211.50 | 214.50 | 214.50 | 195,428 |
|
Apr 10, 2026
|
209.50 | 221.50 | 209.50 | 213.00 | 213.00 | 56,764 |
|
Apr 9, 2026
|
220.00 | 228.50 | 215.00 | 215.00 | 215.00 | 221,708 |
|
Apr 8, 2026
|
207.00 | 222.00 | 206.50 | 222.00 | 222.00 | 131,096 |
|
Apr 7, 2026
|
200.00 | 209.50 | 197.20 | 202.00 | 202.00 | 307,334 |
|
Apr 2, 2026
|
205.00 | 214.50 | 198.00 | 200.00 | 200.00 | 95,935 |
|
Apr 1, 2026
|
206.00 | 212.00 | 203.44 | 207.50 | 207.50 | 100,886 |
|
Mar 31, 2026
|
201.50 | 211.00 | 194.00 | 211.00 | 211.00 | 399,126 |
|
Mar 30, 2026
|
193.00 | 197.40 | 192.00 | 194.00 | 194.00 | 91,495 |
|
Mar 27, 2026
|
199.60 | 205.50 | 194.80 | 195.00 | 195.00 | 516,594 |
|
Mar 26, 2026
|
203.50 | 203.50 | 191.80 | 194.40 | 194.40 | 462,847 |
|
Mar 25, 2026
|
218.00 | 223.00 | 196.00 | 197.20 | 197.20 | 425,193 |
|
Mar 24, 2026
|
233.50 | 233.50 | 217.50 | 222.50 | 222.50 | 168,142 |
|
Mar 23, 2026
|
196.00 | 224.00 | 192.40 | 220.00 | 220.00 | 250,558 |
|
Mar 20, 2026
|
207.50 | 210.50 | 193.80 | 193.80 | 193.80 | 259,662 |
|
Mar 19, 2026
|
208.00 | 213.00 | 205.00 | 207.00 | 207.00 | 138,508 |
|
Mar 18, 2026
|
213.00 | 215.00 | 208.00 | 209.00 | 209.00 | 190,382 |
|
Mar 17, 2026
|
225.00 | 225.50 | 210.36 | 211.00 | 211.00 | 109,616 |
|
Mar 16, 2026
|
229.50 | 238.00 | 221.00 | 221.00 | 221.00 | 35,983 |
|
Mar 13, 2026
|
231.00 | 235.50 | 225.50 | 225.50 | 225.50 | 244,484 |
|
Mar 12, 2026
|
238.50 | 239.50 | 231.44 | 232.00 | 232.00 | 119,470 |
|
Mar 11, 2026
|
245.50 | 245.50 | 233.00 | 234.00 | 234.00 | 121,173 |
|
Mar 10, 2026
|
231.50 | 245.50 | 230.00 | 239.00 | 239.00 | 123,956 |
|
Mar 9, 2026
|
253.00 | 260.49 | 227.78 | 231.50 | 231.50 | 405,862 |
|
Mar 6, 2026
|
274.00 | 274.00 | 253.50 | 253.50 | 253.50 | 50,269 |
|
Mar 5, 2026
|
264.50 | 268.00 | 262.50 | 267.50 | 267.50 | 28,890 |
|
Mar 4, 2026
|
271.00 | 275.00 | 263.00 | 263.00 | 263.00 | 79,531 |
|
Mar 3, 2026
|
282.00 | 289.50 | 270.00 | 271.00 | 271.00 | 84,647 |
|
Mar 2, 2026
|
279.50 | 289.50 | 280.57 | 287.50 | 287.50 | 106,624 |
|
Feb 27, 2026
|
284.00 | 284.00 | 275.50 | 275.50 | 275.50 | 46,591 |
|
Feb 26, 2026
|
277.00 | 292.00 | 270.75 | 282.50 | 282.50 | 130,903 |
|
Feb 25, 2026
|
272.00 | 275.00 | 266.50 | 273.50 | 273.50 | 144,699 |
|
Feb 24, 2026
|
268.50 | 272.50 | 264.49 | 272.50 | 272.50 | 165,423 |
|
Feb 23, 2026
|
267.50 | 269.50 | 260.00 | 268.50 | 268.50 | 165,480 |
|
Feb 20, 2026
|
258.50 | 264.50 | 258.50 | 264.50 | 264.50 | 360,146 |
|
Feb 19, 2026
|
259.00 | 268.53 | 259.00 | 259.00 | 259.00 | 54,400 |
|
Feb 18, 2026
|
264.00 | 268.50 | 259.00 | 265.00 | 265.00 | 62,046 |
|
Feb 17, 2026
|
265.50 | 265.50 | 254.50 | 260.00 | 260.00 | 37,266 |
|
Feb 16, 2026
|
258.00 | 262.50 | 253.96 | 257.50 | 257.50 | 98,183 |
|
Feb 13, 2026
|
259.00 | 260.50 | 250.52 | 252.00 | 252.00 | 62,158 |
|
Feb 12, 2026
|
261.50 | 264.00 | 251.00 | 253.00 | 253.00 | 92,007 |
|
Feb 11, 2026
|
261.00 | 261.00 | 252.50 | 258.00 | 258.00 | 47,562 |
|
Feb 10, 2026
|
260.00 | 260.00 | 252.50 | 255.00 | 255.00 | 59,343 |
|
Feb 9, 2026
|
244.00 | 259.00 | 244.00 | 251.00 | 251.00 | 102,344 |
|
Feb 6, 2026
|
254.50 | 255.00 | 243.00 | 243.00 | 243.00 | 37,639 |
|
Feb 5, 2026
|
261.50 | 261.50 | 248.50 | 248.50 | 248.50 | 245,368 |
|
Feb 4, 2026
|
252.00 | 261.00 | 252.00 | 255.00 | 255.00 | 52,154 |
|
Feb 3, 2026
|
249.00 | 257.50 | 248.00 | 257.50 | 257.50 | 68,026 |
|
Feb 2, 2026
|
245.00 | 251.50 | 242.50 | 251.50 | 251.50 | 42,981 |
|
Jan 30, 2026
|
256.50 | 263.00 | 242.65 | 245.50 | 245.50 | 104,842 |
|
Jan 29, 2026
|
269.00 | 270.50 | 258.00 | 258.00 | 258.00 | 61,446 |
|
Jan 28, 2026
|
262.00 | 267.50 | 255.50 | 265.50 | 265.50 | 65,039 |
|
Jan 27, 2026
|
269.50 | 270.00 | 256.06 | 259.00 | 259.00 | 75,018 |
|
Jan 26, 2026
|
259.00 | 268.00 | 259.00 | 263.00 | 263.00 | 57,327 |
|
Jan 23, 2026
|
264.50 | 266.00 | 258.00 | 258.00 | 258.00 | 89,686 |
|
Jan 22, 2026
|
260.00 | 267.00 | 260.00 | 265.00 | 265.00 | 33,062 |
|
Jan 21, 2026
|
255.00 | 262.00 | 250.26 | 258.00 | 258.00 | 191,426 |
|
Jan 20, 2026
|
265.00 | 269.00 | 254.00 | 254.00 | 254.00 | 73,937 |
|
Jan 19, 2026
|
262.50 | 268.00 | 255.00 | 265.00 | 265.00 | 62,666 |
|
Jan 16, 2026
|
255.50 | 269.00 | 255.00 | 269.00 | 269.00 | 61,764 |
|
Jan 15, 2026
|
266.50 | 266.50 | 259.50 | 259.50 | 259.50 | 52,321 |
|
Jan 14, 2026
|
264.00 | 264.00 | 248.00 | 263.00 | 263.00 | 202,893 |
|
Jan 13, 2026
|
257.00 | 263.50 | 251.50 | 251.50 | 251.50 | 71,371 |
|
Jan 12, 2026
|
259.50 | 269.00 | 257.00 | 257.00 | 257.00 | 115,825 |
|
Jan 9, 2026
|
258.00 | 259.50 | 251.50 | 257.50 | 257.50 | 53,526 |
|
Jan 8, 2026
|
256.00 | 258.00 | 253.00 | 256.00 | 256.00 | 30,201 |
|
Jan 7, 2026
|
258.00 | 258.00 | 251.00 | 256.00 | 256.00 | 40,522 |
|
Jan 6, 2026
|
258.00 | 261.63 | 255.00 | 255.00 | 255.00 | 62,199 |
|
Jan 5, 2026
|
256.00 | 265.50 | 252.00 | 257.00 | 257.00 | 88,769 |
|
Jan 2, 2026
|
247.00 | 255.00 | 247.00 | 250.00 | 250.00 | 62,520 |
|
Dec 31, 2025
|
258.00 | 260.00 | 244.50 | 247.00 | 247.00 | 54,217 |
|
Dec 30, 2025
|
235.00 | 258.00 | 231.00 | 257.50 | 257.50 | 109,337 |
|
Dec 29, 2025
|
233.00 | 235.00 | 229.50 | 230.50 | 230.50 | 96,304 |
|
Dec 24, 2025
|
232.00 | 233.00 | 229.06 | 229.50 | 229.50 | 29,470 |
|
Dec 23, 2025
|
228.00 | 231.50 | 228.00 | 230.00 | 230.00 | 95,037 |
|
Dec 22, 2025
|
229.00 | 237.50 | 225.00 | 230.50 | 230.50 | 82,956 |
|
Dec 19, 2025
|
230.50 | 231.00 | 225.50 | 230.00 | 230.00 | 45,818 |
|
Dec 18, 2025
|
227.00 | 233.50 | 223.50 | 230.50 | 230.50 | 68,580 |
|
Dec 17, 2025
|
232.00 | 241.36 | 220.50 | 227.00 | 227.00 | 226,176 |
|
Dec 16, 2025
|
247.00 | 247.00 | 238.00 | 238.00 | 238.00 | 121,541 |
|
Dec 15, 2025
|
250.00 | 260.00 | 243.10 | 247.00 | 247.00 | 103,728 |
|
Dec 12, 2025
|
248.00 | 248.50 | 241.50 | 248.50 | 248.50 | 35,376 |
|
Dec 11, 2025
|
240.00 | 244.50 | 238.95 | 242.00 | 242.00 | 91,692 |
|
Dec 10, 2025
|
256.00 | 256.00 | 237.95 | 241.00 | 241.00 | 124,970 |
|
Dec 9, 2025
|
254.00 | 254.00 | 243.00 | 244.00 | 244.00 | 77,011 |
|
Dec 8, 2025
|
260.00 | 260.00 | 249.00 | 249.00 | 249.00 | 105,066 |
|
Dec 5, 2025
|
273.50 | 273.50 | 255.00 | 255.00 | 255.00 | 39,746 |
|
Dec 4, 2025
|
270.00 | 275.50 | 255.50 | 255.50 | 255.50 | 71,196 |
|
Dec 3, 2025
|
266.50 | 266.50 | 260.00 | 264.00 | 264.00 | 28,558 |
|
Dec 2, 2025
|
262.00 | 275.50 | 255.45 | 260.00 | 260.00 | 71,998 |
|
Dec 1, 2025
|
262.00 | 271.50 | 258.43 | 264.50 | 264.50 | 155,420 |
|
Nov 28, 2025
|
268.00 | 276.00 | 260.58 | 263.00 | 263.00 | 52,083 |
|
Nov 27, 2025
|
260.00 | 267.00 | 258.00 | 265.00 | 265.00 | 29,234 |
|
Nov 26, 2025
|
264.00 | 276.00 | 257.50 | 261.00 | 261.00 | 32,719 |
|
Nov 25, 2025
|
256.00 | 275.00 | 253.63 | 263.50 | 263.50 | 17,141 |
|
Nov 24, 2025
|
263.00 | 274.50 | 256.00 | 256.00 | 256.00 | 96,032 |
|
Nov 21, 2025
|
265.00 | 273.50 | 261.00 | 263.00 | 263.00 | 108,869 |
|
Nov 20, 2025
|
277.00 | 277.00 | 263.00 | 267.00 | 267.00 | 74,237 |
|
Nov 19, 2025
|
264.00 | 267.50 | 258.50 | 264.00 | 264.00 | 252,892 |
|
Nov 18, 2025
|
270.00 | 274.00 | 260.00 | 262.00 | 262.00 | 245,560 |
|
Nov 17, 2025
|
287.00 | 287.50 | 272.50 | 279.00 | 279.00 | 233,308 |
|
Nov 14, 2025
|
273.00 | 287.50 | 271.00 | 287.50 | 287.50 | 1,482,097 |
|
Nov 13, 2025
|
273.00 | 277.50 | 268.50 | 272.00 | 272.00 | 36,870 |
|
Nov 12, 2025
|
260.00 | 279.00 | 258.50 | 270.00 | 270.00 | 251,424 |
|
Nov 11, 2025
|
251.50 | 257.00 | 250.00 | 257.00 | 257.00 | 96,240 |
|
Nov 10, 2025
|
256.00 | 256.00 | 250.00 | 253.50 | 253.50 | 26,542 |
|
Nov 7, 2025
|
253.50 | 253.50 | 246.00 | 250.00 | 250.00 | 65,767 |
|
Nov 6, 2025
|
252.00 | 256.00 | 243.00 | 247.50 | 247.50 | 56,004 |
|
Nov 5, 2025
|
257.00 | 257.00 | 242.00 | 244.50 | 244.50 | 165,879 |
|
Nov 4, 2025
|
255.50 | 265.50 | 247.00 | 249.00 | 249.00 | 103,704 |
|
Nov 3, 2025
|
260.00 | 265.50 | 255.98 | 256.00 | 256.00 | 190,702 |
