Swiss - Delayed Quote
CHF
Kuros Biosciences AG (KURN.SW)
20.64
-0.20
(-0.96%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
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
|
20.90 | 21.30 | 20.64 | 20.64 | 20.64 | 133,783 |
|
Oct 29, 2026
|
20.92 | 21.22 | 20.54 | 20.84 | 20.84 | 129,620 |
|
Oct 28, 2026
|
20.04 | 21.12 | 19.81 | 20.94 | 20.94 | 193,190 |
|
Oct 27, 2026
|
21.10 | 21.20 | 19.80 | 19.90 | 19.90 | 230,627 |
|
Oct 26, 2026
|
20.22 | 21.82 | 20.22 | 21.00 | 21.00 | 439,599 |
|
Oct 23, 2026
|
20.38 | 20.88 | 19.66 | 20.30 | 20.30 | 226,675 |
|
Oct 22, 2026
|
19.51 | 20.66 | 19.30 | 20.36 | 20.36 | 330,021 |
|
Oct 21, 2026
|
18.63 | 19.75 | 18.43 | 19.44 | 19.44 | 404,624 |
|
Oct 20, 2026
|
16.90 | 18.73 | 16.85 | 18.73 | 18.73 | 425,432 |
|
Oct 19, 2026
|
17.16 | 17.18 | 16.52 | 16.85 | 16.85 | 366,274 |
|
Oct 16, 2026
|
18.60 | 18.72 | 16.72 | 16.80 | 16.80 | 409,580 |
|
Oct 15, 2026
|
20.00 | 20.74 | 18.07 | 18.49 | 18.49 | 641,526 |
|
Oct 14, 2026
|
18.39 | 18.82 | 17.96 | 18.79 | 18.79 | 123,324 |
|
Oct 13, 2026
|
18.70 | 18.90 | 17.95 | 18.05 | 18.05 | 122,059 |
|
Oct 12, 2026
|
18.50 | 18.90 | 18.28 | 18.78 | 18.78 | 130,284 |
|
Oct 9, 2026
|
18.32 | 18.60 | 17.94 | 18.35 | 18.35 | 146,035 |
|
Oct 8, 2026
|
18.00 | 18.49 | 17.15 | 18.00 | 18.00 | 140,804 |
|
Oct 7, 2026
|
18.96 | 18.96 | 17.95 | 18.20 | 18.20 | 167,491 |
|
Oct 6, 2026
|
18.40 | 19.07 | 18.10 | 19.07 | 19.07 | 254,740 |
|
Oct 5, 2026
|
18.54 | 19.17 | 18.26 | 18.41 | 18.41 | 110,532 |
|
Oct 2, 2026
|
18.85 | 19.62 | 18.42 | 18.63 | 18.63 | 250,793 |
|
Oct 1, 2026
|
18.50 | 19.10 | 17.98 | 18.85 | 18.85 | 371,222 |
|
Sep 30, 2026
|
18.00 | 18.61 | 17.89 | 18.29 | 18.29 | 221,517 |
|
Sep 29, 2026
|
17.30 | 18.11 | 17.23 | 17.93 | 17.93 | 141,976 |
|
Sep 28, 2026
|
17.48 | 17.80 | 17.07 | 17.25 | 17.25 | 158,401 |
|
Sep 25, 2026
|
17.39 | 17.81 | 17.01 | 17.61 | 17.61 | 159,190 |
|
Sep 24, 2026
|
17.30 | 17.47 | 17.02 | 17.18 | 17.18 | 164,926 |
|
Sep 23, 2026
|
17.70 | 18.19 | 17.40 | 17.56 | 17.56 | 189,229 |
|
Sep 22, 2026
|
17.00 | 17.77 | 16.85 | 17.60 | 17.60 | 190,943 |
|
Sep 21, 2026
|
17.00 | 17.21 | 16.61 | 16.93 | 16.93 | 165,316 |
|
Sep 18, 2026
|
17.44 | 17.76 | 16.46 | 16.46 | 16.46 | 400,393 |
|
Sep 17, 2026
|
17.12 | 17.45 | 17.01 | 17.31 | 17.31 | 94,133 |
|
Sep 16, 2026
|
16.90 | 17.20 | 16.76 | 16.96 | 16.96 | 147,309 |
|
Sep 15, 2026
|
17.79 | 17.82 | 16.88 | 16.88 | 16.88 | 278,443 |
|
Sep 14, 2026
|
18.05 | 18.35 | 17.65 | 17.84 | 17.84 | 104,967 |
|
Sep 11, 2026
|
18.76 | 18.79 | 18.10 | 18.22 | 18.22 | 185,114 |
|
Sep 10, 2026
|
18.99 | 19.48 | 18.58 | 18.64 | 18.64 | 170,708 |
|
Sep 9, 2026
|
19.00 | 19.22 | 18.55 | 18.82 | 18.82 | 139,009 |
|
Sep 8, 2026
|
18.50 | 19.43 | 18.23 | 19.27 | 19.27 | 220,272 |
|
Sep 7, 2026
|
17.50 | 18.59 | 17.20 | 18.59 | 18.59 | 440,128 |
|
Sep 4, 2026
|
18.16 | 18.16 | 17.54 | 17.73 | 17.73 | 331,958 |
|
Sep 3, 2026
|
18.50 | 18.67 | 17.82 | 18.07 | 18.07 | 348,342 |
|
Sep 2, 2026
|
18.65 | 19.26 | 18.52 | 18.52 | 18.52 | 298,051 |
|
Sep 1, 2026
|
19.70 | 19.74 | 18.83 | 18.90 | 18.90 | 435,276 |
|
Aug 31, 2026
|
21.00 | 21.00 | 19.52 | 19.60 | 19.60 | 354,352 |
|
Aug 28, 2026
|
21.72 | 21.90 | 21.00 | 21.16 | 21.16 | 88,809 |
|
Aug 27, 2026
|
21.24 | 21.70 | 21.16 | 21.68 | 21.68 | 131,856 |
|
Aug 26, 2026
|
21.40 | 21.70 | 21.18 | 21.24 | 21.24 | 127,228 |
|
Aug 25, 2026
|
21.42 | 21.88 | 21.24 | 21.42 | 21.42 | 155,981 |
|
Aug 24, 2026
|
21.42 | 21.46 | 20.74 | 21.16 | 21.16 | 158,881 |
|
Aug 21, 2026
|
22.18 | 22.18 | 21.52 | 21.52 | 21.52 | 322,359 |
|
Aug 20, 2026
|
22.86 | 23.90 | 22.46 | 22.46 | 22.46 | 230,831 |
|
Aug 19, 2026
|
21.72 | 22.98 | 21.70 | 22.60 | 22.60 | 237,517 |
|
Aug 18, 2026
|
21.50 | 22.32 | 21.28 | 21.76 | 21.76 | 173,967 |
|
Aug 17, 2026
|
21.88 | 21.96 | 21.32 | 21.40 | 21.40 | 160,253 |
|
Aug 14, 2026
|
23.12 | 23.30 | 21.30 | 21.90 | 21.90 | 474,542 |
|
Aug 13, 2026
|
23.40 | 23.84 | 22.50 | 23.14 | 23.14 | 360,953 |
|
Aug 12, 2026
|
23.08 | 23.40 | 22.62 | 23.00 | 23.00 | 154,371 |
|
Aug 11, 2026
|
22.42 | 23.46 | 22.30 | 23.06 | 23.06 | 126,741 |
|
Aug 10, 2026
|
23.36 | 23.56 | 22.40 | 22.40 | 22.40 | 146,103 |
|
Aug 7, 2026
|
23.00 | 23.48 | 22.90 | 23.06 | 23.06 | 116,593 |
|
Aug 6, 2026
|
23.40 | 23.86 | 23.04 | 23.04 | 23.04 | 134,699 |
|
Aug 5, 2026
|
23.12 | 23.60 | 23.02 | 23.40 | 23.40 | 123,891 |
|
Aug 4, 2026
|
22.58 | 23.66 | 22.40 | 22.96 | 22.96 | 165,680 |
|
Aug 3, 2026
|
22.80 | 23.14 | 22.02 | 22.50 | 22.50 | 157,756 |
|
Jul 31, 2026
|
23.72 | 23.72 | 22.60 | 22.66 | 22.66 | 165,608 |
|
Jul 30, 2026
|
23.26 | 23.62 | 22.66 | 23.54 | 23.54 | 211,412 |
|
Jul 29, 2026
|
22.48 | 24.50 | 22.42 | 23.54 | 23.54 | 651,523 |
|
Jul 28, 2026
|
20.30 | 20.80 | 20.10 | 20.48 | 20.48 | 104,310 |
|
Jul 27, 2026
|
20.14 | 20.68 | 19.94 | 20.42 | 20.42 | 158,944 |
|
Jul 24, 2026
|
20.46 | 20.46 | 19.40 | 19.80 | 19.80 | 141,416 |
|
Jul 23, 2026
|
20.42 | 20.98 | 19.90 | 20.36 | 20.36 | 125,767 |
|
Jul 22, 2026
|
19.95 | 20.80 | 19.95 | 20.40 | 20.40 | 172,610 |
|
Jul 21, 2026
|
19.30 | 20.10 | 19.22 | 19.92 | 19.92 | 90,087 |
|
Jul 20, 2026
|
20.72 | 20.90 | 19.27 | 19.53 | 19.53 | 151,823 |
|
Jul 17, 2026
|
20.52 | 20.88 | 20.18 | 20.74 | 20.74 | 60,927 |
|
Jul 16, 2026
|
21.42 | 21.42 | 20.78 | 20.78 | 20.78 | 67,980 |
|
Jul 15, 2026
|
20.78 | 21.54 | 20.76 | 21.50 | 21.50 | 110,721 |
|
Jul 14, 2026
|
20.80 | 20.92 | 20.32 | 20.90 | 20.90 | 90,618 |
|
Jul 13, 2026
|
21.54 | 21.54 | 20.94 | 21.08 | 21.08 | 119,613 |
|
Jul 10, 2026
|
21.40 | 22.48 | 21.38 | 21.44 | 21.44 | 145,248 |
|
Jul 9, 2026
|
21.24 | 21.60 | 20.62 | 21.38 | 21.38 | 175,854 |
|
Jul 8, 2026
|
20.38 | 21.96 | 20.28 | 21.16 | 21.16 | 470,145 |
|
Jul 7, 2026
|
19.13 | 19.97 | 19.11 | 19.60 | 19.60 | 183,728 |
|
Jul 6, 2026
|
19.18 | 19.46 | 18.57 | 19.31 | 19.31 | 81,391 |
|
Jul 3, 2026
|
19.06 | 19.49 | 18.97 | 19.12 | 19.12 | 73,048 |
|
Jul 2, 2026
|
18.41 | 19.22 | 18.17 | 19.00 | 19.00 | 112,659 |
|
Jul 1, 2026
|
19.20 | 19.29 | 18.44 | 18.44 | 18.44 | 128,713 |
|
Jun 30, 2026
|
19.12 | 19.81 | 19.02 | 19.30 | 19.30 | 168,908 |
|
Jun 29, 2026
|
18.20 | 19.17 | 18.20 | 18.96 | 18.96 | 154,076 |
|
Jun 26, 2026
|
18.44 | 18.59 | 18.01 | 18.28 | 18.28 | 72,073 |
|
Jun 25, 2026
|
18.22 | 18.47 | 17.78 | 18.41 | 18.41 | 125,633 |
|
Jun 24, 2026
|
18.30 | 18.63 | 18.00 | 18.30 | 18.30 | 158,389 |
|
Jun 23, 2026
|
17.70 | 18.22 | 17.69 | 18.21 | 18.21 | 147,333 |
|
Jun 22, 2026
|
18.40 | 18.80 | 17.79 | 17.79 | 17.79 | 251,888 |
|
Jun 19, 2026
|
18.60 | 19.25 | 18.32 | 18.50 | 18.50 | 233,381 |
|
Jun 18, 2026
|
19.79 | 19.79 | 18.56 | 18.76 | 18.76 | 370,682 |
|
Jun 17, 2026
|
21.00 | 21.00 | 18.83 | 19.60 | 19.60 | 417,905 |
|
Jun 16, 2026
|
20.70 | 21.28 | 20.00 | 20.20 | 20.20 | 222,079 |
|
Jun 15, 2026
|
21.10 | 21.46 | 20.38 | 20.60 | 20.60 | 121,238 |
|
Jun 12, 2026
|
20.96 | 21.26 | 20.08 | 20.50 | 20.50 | 107,399 |
|
Jun 11, 2026
|
20.34 | 21.48 | 20.18 | 20.82 | 20.82 | 253,524 |
|
Jun 10, 2026
|
19.62 | 20.72 | 19.18 | 20.40 | 20.40 | 180,400 |
|
Jun 9, 2026
|
19.81 | 20.50 | 19.60 | 19.60 | 19.60 | 92,284 |
|
Jun 8, 2026
|
20.08 | 20.30 | 19.55 | 19.85 | 19.85 | 64,783 |
|
Jun 5, 2026
|
20.64 | 21.18 | 20.50 | 20.62 | 20.62 | 261,122 |
|
Jun 4, 2026
|
18.86 | 20.76 | 18.73 | 20.50 | 20.50 | 250,767 |
|
Jun 3, 2026
|
18.54 | 19.00 | 18.40 | 18.86 | 18.86 | 117,945 |
|
Jun 2, 2026
|
19.43 | 19.43 | 18.37 | 18.82 | 18.82 | 417,826 |
|
Jun 1, 2026
|
21.10 | 21.10 | 19.11 | 19.30 | 19.30 | 390,194 |
|
May 29, 2026
|
21.32 | 21.74 | 21.32 | 21.34 | 21.34 | 164,882 |
|
May 28, 2026
|
21.44 | 21.50 | 20.78 | 21.32 | 21.32 | 164,533 |
|
May 27, 2026
|
22.20 | 22.40 | 21.60 | 21.66 | 21.66 | 150,113 |
|
May 26, 2026
|
21.90 | 22.24 | 21.66 | 21.94 | 21.94 | 124,904 |
|
May 22, 2026
|
22.08 | 22.36 | 21.60 | 21.76 | 21.76 | 161,083 |
|
May 21, 2026
|
22.10 | 22.16 | 21.42 | 21.94 | 21.94 | 195,690 |
|
May 20, 2026
|
20.52 | 22.68 | 20.40 | 22.20 | 22.20 | 324,596 |
|
May 19, 2026
|
20.10 | 20.84 | 20.02 | 20.62 | 20.62 | 106,944 |
|
May 18, 2026
|
20.60 | 20.60 | 19.88 | 20.12 | 20.12 | 120,635 |
|
May 15, 2026
|
20.74 | 21.12 | 20.36 | 20.54 | 20.54 | 168,287 |
|
May 13, 2026
|
19.04 | 20.70 | 18.70 | 20.70 | 20.70 | 354,331 |
|
May 12, 2026
|
19.50 | 19.52 | 18.98 | 19.00 | 19.00 | 317,619 |
|
May 11, 2026
|
20.00 | 20.46 | 19.85 | 19.85 | 19.85 | 161,336 |
|
May 8, 2026
|
20.40 | 20.46 | 20.02 | 20.12 | 20.12 | 274,222 |
|
May 7, 2026
|
20.58 | 20.78 | 20.16 | 20.48 | 20.48 | 201,845 |
|
May 6, 2026
|
20.00 | 20.70 | 19.80 | 20.42 | 20.42 | 215,970 |
|
May 5, 2026
|
19.85 | 20.08 | 19.48 | 19.87 | 19.87 | 175,001 |
|
May 4, 2026
|
20.50 | 20.86 | 19.11 | 20.00 | 20.00 | 391,995 |
|
Apr 30, 2026
|
20.60 | 21.00 | 19.60 | 20.28 | 20.28 | 427,607 |
|
Apr 29, 2026
|
21.94 | 21.94 | 20.86 | 21.00 | 21.00 | 231,892 |
|
Apr 28, 2026
|
22.00 | 22.20 | 21.60 | 21.92 | 21.92 | 95,158 |
|
Apr 27, 2026
|
22.08 | 22.24 | 21.64 | 22.18 | 22.18 | 101,406 |
|
Apr 24, 2026
|
22.22 | 22.40 | 21.70 | 22.04 | 22.04 | 147,075 |
|
Apr 23, 2026
|
22.80 | 22.88 | 22.40 | 22.48 | 22.48 | 149,934 |
|
Apr 22, 2026
|
23.10 | 23.26 | 22.64 | 22.80 | 22.80 | 114,588 |
|
Apr 21, 2026
|
24.00 | 24.16 | 22.82 | 23.02 | 23.02 | 161,947 |
|
Apr 20, 2026
|
24.40 | 24.42 | 23.72 | 23.92 | 23.92 | 172,137 |
|
Apr 17, 2026
|
24.90 | 25.28 | 24.30 | 24.92 | 24.92 | 136,798 |
|
Apr 16, 2026
|
25.70 | 26.00 | 24.84 | 24.90 | 24.90 | 221,612 |
|
Apr 15, 2026
|
25.48 | 26.94 | 25.44 | 25.74 | 25.74 | 216,086 |
|
Apr 14, 2026
|
26.04 | 26.10 | 24.34 | 25.84 | 25.84 | 365,536 |
|
Apr 13, 2026
|
24.14 | 25.12 | 23.90 | 25.12 | 25.12 | 115,317 |
|
Apr 10, 2026
|
23.44 | 24.66 | 23.44 | 24.44 | 24.44 | 128,476 |
|
Apr 9, 2026
|
23.54 | 23.84 | 22.80 | 23.42 | 23.42 | 122,703 |
|
Apr 8, 2026
|
23.84 | 24.50 | 23.22 | 23.70 | 23.70 | 191,000 |
|
Apr 7, 2026
|
23.16 | 23.16 | 22.04 | 22.14 | 22.14 | 98,317 |
|
Apr 2, 2026
|
22.98 | 23.40 | 22.14 | 22.94 | 22.94 | 111,256 |
|
Apr 1, 2026
|
23.40 | 23.60 | 22.86 | 23.24 | 23.24 | 285,432 |
|
Mar 31, 2026
|
21.60 | 22.40 | 21.24 | 22.26 | 22.26 | 218,671 |
|
Mar 30, 2026
|
21.72 | 21.78 | 21.24 | 21.60 | 21.60 | 146,304 |
|
Mar 27, 2026
|
22.50 | 22.78 | 21.68 | 21.86 | 21.86 | 231,698 |
|
Mar 26, 2026
|
23.20 | 23.20 | 22.10 | 22.56 | 22.56 | 148,433 |
|
Mar 25, 2026
|
23.00 | 23.40 | 22.66 | 22.84 | 22.84 | 190,542 |
|
Mar 24, 2026
|
24.00 | 24.10 | 22.62 | 22.62 | 22.62 | 199,207 |
|
Mar 23, 2026
|
22.98 | 24.46 | 22.34 | 24.10 | 24.10 | 199,883 |
|
Mar 20, 2026
|
23.50 | 24.08 | 23.40 | 23.40 | 23.40 | 136,048 |
|
Mar 19, 2026
|
24.32 | 24.32 | 23.20 | 23.42 | 23.42 | 153,996 |
|
Mar 18, 2026
|
24.00 | 25.38 | 23.82 | 24.44 | 24.44 | 284,893 |
|
Mar 17, 2026
|
24.08 | 24.08 | 23.12 | 23.32 | 23.32 | 235,084 |
|
Mar 16, 2026
|
25.28 | 25.28 | 23.60 | 24.08 | 24.08 | 340,310 |
|
Mar 13, 2026
|
25.94 | 25.96 | 24.96 | 25.18 | 25.18 | 217,546 |
|
Mar 12, 2026
|
28.10 | 28.10 | 25.62 | 25.94 | 25.94 | 485,607 |
|
Mar 11, 2026
|
29.34 | 29.38 | 27.78 | 28.44 | 28.44 | 173,991 |
|
Mar 10, 2026
|
27.70 | 30.30 | 27.70 | 29.40 | 29.40 | 815,545 |
|
Mar 9, 2026
|
26.10 | 26.58 | 25.52 | 26.58 | 26.58 | 139,655 |
|
Mar 6, 2026
|
27.72 | 27.72 | 26.18 | 26.38 | 26.38 | 98,740 |
|
Mar 5, 2026
|
27.72 | 28.30 | 27.06 | 27.24 | 27.24 | 116,341 |
|
Mar 4, 2026
|
26.36 | 27.98 | 26.36 | 27.40 | 27.40 | 122,399 |
|
Mar 3, 2026
|
26.70 | 26.88 | 26.18 | 26.50 | 26.50 | 95,920 |
|
Mar 2, 2026
|
26.10 | 27.38 | 25.72 | 27.08 | 27.08 | 162,335 |
|
Feb 27, 2026
|
26.80 | 27.44 | 26.76 | 27.06 | 27.06 | 123,577 |
|
Feb 26, 2026
|
26.62 | 27.40 | 26.58 | 26.66 | 26.66 | 59,480 |
|
Feb 25, 2026
|
26.60 | 27.44 | 26.40 | 26.88 | 26.88 | 145,040 |
|
Feb 24, 2026
|
25.42 | 26.54 | 25.16 | 26.42 | 26.42 | 85,064 |
|
Feb 23, 2026
|
25.86 | 26.28 | 25.28 | 25.50 | 25.50 | 99,555 |
|
Feb 20, 2026
|
26.60 | 26.78 | 25.80 | 26.04 | 26.04 | 75,649 |
|
Feb 19, 2026
|
25.50 | 27.04 | 25.50 | 26.52 | 26.52 | 169,760 |
|
Feb 18, 2026
|
25.30 | 25.80 | 24.98 | 25.54 | 25.54 | 60,273 |
|
Feb 17, 2026
|
24.92 | 25.58 | 24.64 | 25.34 | 25.34 | 57,304 |
|
Feb 16, 2026
|
25.38 | 25.56 | 24.82 | 25.00 | 25.00 | 48,700 |
|
Feb 13, 2026
|
25.38 | 25.70 | 24.76 | 25.24 | 25.24 | 77,242 |
|
Feb 12, 2026
|
24.62 | 25.56 | 24.50 | 25.00 | 25.00 | 165,829 |
|
Feb 11, 2026
|
25.46 | 25.60 | 24.20 | 24.52 | 24.52 | 240,949 |
|
Feb 10, 2026
|
25.26 | 26.12 | 25.02 | 25.96 | 25.96 | 82,020 |
|
Feb 9, 2026
|
25.00 | 26.00 | 24.88 | 25.28 | 25.28 | 133,403 |
|
Feb 6, 2026
|
25.12 | 25.90 | 24.52 | 25.22 | 25.22 | 223,068 |
|
Feb 5, 2026
|
25.86 | 26.14 | 25.22 | 25.22 | 25.22 | 132,290 |
|
Feb 4, 2026
|
26.20 | 26.56 | 25.80 | 26.02 | 26.02 | 80,232 |
|
Feb 3, 2026
|
25.60 | 26.46 | 25.50 | 26.38 | 26.38 | 101,010 |
|
Feb 2, 2026
|
25.48 | 25.78 | 25.22 | 25.78 | 25.78 | 75,484 |
|
Jan 30, 2026
|
25.50 | 25.96 | 25.48 | 25.62 | 25.62 | 66,710 |
|
Jan 29, 2026
|
26.00 | 26.00 | 25.34 | 25.62 | 25.62 | 143,971 |
|
Jan 28, 2026
|
26.80 | 26.94 | 25.76 | 25.98 | 25.98 | 174,704 |
|
Jan 27, 2026
|
26.60 | 27.34 | 26.26 | 26.78 | 26.78 | 68,482 |
|
Jan 26, 2026
|
28.02 | 28.02 | 26.10 | 26.46 | 26.46 | 268,810 |
|
Jan 23, 2026
|
28.58 | 28.58 | 27.84 | 28.20 | 28.20 | 96,882 |
|
Jan 22, 2026
|
26.98 | 28.68 | 26.94 | 28.40 | 28.40 | 280,754 |
|
Jan 21, 2026
|
26.70 | 26.90 | 26.10 | 26.90 | 26.90 | 102,203 |
|
Jan 20, 2026
|
27.26 | 27.52 | 25.56 | 26.78 | 26.78 | 260,109 |
|
Jan 19, 2026
|
27.84 | 28.30 | 26.86 | 27.62 | 27.62 | 208,193 |
|
Jan 16, 2026
|
27.04 | 28.18 | 26.44 | 28.04 | 28.04 | 156,724 |
|
Jan 15, 2026
|
27.48 | 27.96 | 26.88 | 27.02 | 27.02 | 111,916 |
|
Jan 14, 2026
|
27.20 | 27.66 | 26.60 | 27.16 | 27.16 | 152,102 |
|
Jan 13, 2026
|
27.06 | 28.02 | 26.70 | 27.40 | 27.40 | 315,497 |
|
Jan 12, 2026
|
26.72 | 27.06 | 25.80 | 26.00 | 26.00 | 151,491 |
|
Jan 9, 2026
|
27.36 | 27.42 | 26.06 | 26.70 | 26.70 | 347,817 |
|
Jan 8, 2026
|
27.70 | 28.42 | 27.30 | 27.50 | 27.50 | 155,308 |
|
Jan 7, 2026
|
27.38 | 27.62 | 26.74 | 27.62 | 27.62 | 277,563 |
|
Jan 6, 2026
|
26.86 | 27.34 | 26.62 | 27.26 | 27.26 | 178,858 |
|
Jan 5, 2026
|
28.20 | 28.30 | 25.98 | 26.68 | 26.68 | 316,917 |
|
Dec 30, 2025
|
27.50 | 27.80 | 27.32 | 27.48 | 27.48 | 78,407 |
|
Dec 29, 2025
|
27.80 | 28.04 | 27.42 | 27.76 | 27.76 | 97,384 |
|
Dec 23, 2025
|
27.76 | 27.88 | 27.26 | 27.70 | 27.70 | 72,236 |
|
Dec 22, 2025
|
27.34 | 27.70 | 26.66 | 27.70 | 27.70 | 110,391 |
|
Dec 19, 2025
|
27.74 | 27.76 | 27.20 | 27.28 | 27.28 | 115,097 |
|
Dec 18, 2025
|
27.80 | 27.82 | 27.32 | 27.72 | 27.72 | 120,728 |
|
Dec 17, 2025
|
27.98 | 28.44 | 27.80 | 27.84 | 27.84 | 75,450 |
|
Dec 16, 2025
|
28.24 | 28.24 | 27.52 | 27.88 | 27.88 | 73,292 |
|
Dec 15, 2025
|
28.72 | 28.72 | 27.20 | 28.42 | 28.42 | 196,114 |
|
Dec 12, 2025
|
30.20 | 30.20 | 28.68 | 28.68 | 28.68 | 176,546 |
|
Dec 11, 2025
|
30.20 | 30.56 | 29.86 | 30.12 | 30.12 | 44,959 |
|
Dec 10, 2025
|
29.72 | 30.38 | 29.42 | 30.38 | 30.38 | 93,535 |
|
Dec 9, 2025
|
30.02 | 30.18 | 29.56 | 29.96 | 29.96 | 98,994 |
|
Dec 8, 2025
|
30.76 | 31.00 | 30.04 | 30.08 | 30.08 | 75,726 |
|
Dec 5, 2025
|
31.14 | 31.32 | 30.48 | 30.64 | 30.64 | 68,378 |
|
Dec 4, 2025
|
30.84 | 31.76 | 30.68 | 31.02 | 31.02 | 139,176 |
|
Dec 3, 2025
|
31.00 | 31.80 | 30.06 | 30.60 | 30.60 | 122,289 |
|
Dec 2, 2025
|
30.74 | 31.26 | 30.60 | 31.22 | 31.22 | 87,659 |
|
Dec 1, 2025
|
31.90 | 31.96 | 30.72 | 31.12 | 31.12 | 140,073 |
|
Nov 28, 2025
|
31.56 | 32.48 | 31.40 | 32.00 | 32.00 | 273,267 |
|
Nov 27, 2025
|
30.08 | 32.12 | 30.00 | 31.60 | 31.60 | 318,579 |
|
Nov 26, 2025
|
28.26 | 30.52 | 28.12 | 30.36 | 30.36 | 326,940 |
|
Nov 25, 2025
|
28.18 | 28.34 | 27.48 | 28.00 | 28.00 | 145,478 |
|
Nov 24, 2025
|
27.18 | 28.22 | 27.00 | 28.16 | 28.16 | 149,584 |
|
Nov 21, 2025
|
26.70 | 27.00 | 26.42 | 26.70 | 26.70 | 103,511 |
|
Nov 20, 2025
|
27.38 | 27.84 | 27.22 | 27.22 | 27.22 | 74,434 |
|
Nov 19, 2025
|
26.74 | 27.80 | 26.74 | 27.24 | 27.24 | 86,756 |
|
Nov 18, 2025
|
26.72 | 27.18 | 26.42 | 26.88 | 26.88 | 106,138 |
|
Nov 17, 2025
|
27.50 | 27.60 | 26.78 | 27.02 | 27.02 | 110,112 |
|
Nov 14, 2025
|
26.70 | 27.52 | 26.44 | 27.36 | 27.36 | 138,260 |
|
Nov 13, 2025
|
27.34 | 27.60 | 26.94 | 27.00 | 27.00 | 90,933 |
|
Nov 12, 2025
|
27.52 | 27.52 | 26.66 | 27.30 | 27.30 | 104,636 |
|
Nov 11, 2025
|
26.96 | 27.04 | 26.34 | 27.04 | 27.04 | 99,024 |
|
Nov 10, 2025
|
27.74 | 28.26 | 26.58 | 26.68 | 26.68 | 201,413 |
|
Nov 7, 2025
|
27.60 | 27.90 | 26.76 | 27.30 | 27.30 | 224,485 |
|
Nov 6, 2025
|
28.60 | 29.20 | 27.60 | 27.64 | 27.64 | 204,516 |
|
Nov 5, 2025
|
29.92 | 30.00 | 28.66 | 28.70 | 28.70 | 215,144 |
|
Nov 4, 2025
|
30.10 | 30.46 | 29.70 | 30.18 | 30.18 | 133,743 |
|
Nov 3, 2025
|
29.96 | 30.90 | 29.80 | 30.12 | 30.12 | 179,874 |
|
Oct 31, 2025
|
29.56 | 30.78 | 29.54 | 30.00 | 30.00 | 201,827 |
|
Oct 30, 2025
|
29.50 | 29.52 | 28.66 | 29.44 | 29.44 | 97,133 |
