Budapest - Delayed Quote
HUF
MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MOL.BD)
5,000.00
-50.00
(-0.99%)
At close: October 30 at 5:08:01 PM GMT+1
Currency in HUF
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
5,050.00
5,050.00
4,986.00
5,000.00
5,000.00
422,264
Oct 29, 2026
5,035.00
5,090.00
5,010.00
5,050.00
5,050.00
1,063,940
Oct 28, 2026
4,980.00
5,030.00
4,936.00
5,030.00
5,030.00
843,914
Oct 27, 2026
4,974.00
5,050.00
4,876.00
4,980.00
4,980.00
2,568,379
Oct 26, 2026
4,890.00
4,980.00
4,844.00
4,932.00
4,932.00
1,036,794
Oct 22, 2026
4,948.00
4,948.00
4,820.00
4,820.00
4,820.00
582,352
Oct 21, 2026
5,010.00
5,060.00
4,886.00
4,906.00
4,906.00
1,246,529
Oct 20, 2026
4,976.00
4,978.00
4,882.00
4,882.00
4,882.00
662,541
Oct 19, 2026
5,055.00
5,120.00
4,960.00
4,968.00
4,968.00
513,619
Oct 16, 2026
5,020.00
5,080.00
5,010.00
5,075.00
5,075.00
661,712
Oct 15, 2026
4,970.00
5,065.00
4,856.00
5,050.00
5,050.00
859,372
Oct 14, 2026
4,900.00
4,990.00
4,900.00
4,974.00
4,974.00
636,629
Oct 13, 2026
4,950.00
4,950.00
4,858.00
4,896.00
4,896.00
1,136,277
Oct 12, 2026
5,050.00
5,055.00
4,810.00
4,976.00
4,976.00
851,788
Oct 9, 2026
5,000.00
5,055.00
4,956.00
5,055.00
5,055.00
375,738
Oct 8, 2026
5,055.00
5,055.00
4,874.00
5,000.00
5,000.00
1,018,425
Oct 7, 2026
5,000.00
5,065.00
4,988.00
5,035.00
5,035.00
933,007
Oct 6, 2026
4,990.00
5,090.00
4,970.00
5,055.00
5,055.00
816,250
Oct 5, 2026
4,852.00
5,015.00
4,852.00
4,980.00
4,980.00
720,213
Oct 2, 2026
4,820.00
4,950.00
4,818.00
4,852.00
4,852.00
898,167
Oct 1, 2026
4,984.00
5,005.00
4,790.00
4,830.00
4,830.00
1,170,047
Sep 30, 2026
5,005.00
5,080.00
4,964.00
4,974.00
4,974.00
1,183,131
Sep 29, 2026
5,180.00
5,200.00
5,050.00
5,050.00
5,050.00
741,356
Sep 28, 2026
5,155.00
5,230.00
5,155.00
5,230.00
5,230.00
456,374
Sep 25, 2026
5,240.00
5,260.00
5,150.00
5,150.00
5,150.00
433,331
Sep 24, 2026
5,125.00
5,250.00
5,125.00
5,250.00
5,250.00
691,993
Sep 23, 2026
5,100.00
5,195.00
5,100.00
5,195.00
5,195.00
434,575
Sep 22, 2026
5,150.00
5,230.00
5,100.00
5,110.00
5,110.00
830,157
Sep 21, 2026
5,180.00
5,195.00
5,130.00
5,175.00
5,175.00
662,297
Sep 18, 2026
5,240.00
5,240.00
5,090.00
5,160.00
5,160.00
2,264,279
Sep 17, 2026
5,245.00
5,280.00
5,165.00
5,240.00
5,240.00
735,987
Sep 16, 2026
5,190.00
5,290.00
5,185.00
5,240.00
5,240.00
1,646,287
Sep 15, 2026
317.58
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
5,095.00
5,180.00
5,060.00
5,170.00
5,170.00
1,038,157
Sep 14, 2026
5,380.00
5,460.00
5,340.00
5,365.00
5,047.42
1,449,647
Sep 11, 2026
5,180.00
5,380.00
5,180.00
5,380.00
5,061.53
1,728,740
Sep 10, 2026
5,015.00
5,205.00
5,010.00
5,180.00
4,873.37
2,484,356
Sep 9, 2026
5,060.00
5,090.00
5,005.00
5,005.00
4,708.73
945,353
Sep 8, 2026
4,980.00
5,065.00
4,980.00
5,065.00
4,765.18
507,661
Sep 7, 2026
4,952.00
5,010.00
4,952.00
4,984.00
4,688.97
220,669
Sep 4, 2026
5,025.00
5,030.00
4,910.00
4,952.00
4,658.87
743,301
Sep 3, 2026
5,000.00
5,060.00
4,952.00
5,025.00
4,727.55
694,030
Sep 2, 2026
5,090.00
5,110.00
4,978.00
4,990.00
4,694.62
1,144,739
Sep 1, 2026
5,095.00
5,125.00
5,040.00
5,085.00
4,783.99
491,679
Aug 31, 2026
5,105.00
5,150.00
5,055.00
5,055.00
4,755.77
1,555,798
Aug 28, 2026
4,970.00
5,070.00
4,970.00
5,050.00
4,751.07
595,648
Aug 27, 2026
4,994.00
5,010.00
4,930.00
4,958.00
4,664.51
471,060
Aug 26, 2026
5,060.00
5,070.00
4,912.00
5,000.00
4,704.03
960,830
Aug 25, 2026
5,125.00
5,145.00
4,952.00
5,040.00
4,741.66
1,097,469
Aug 24, 2026
5,020.00
5,115.00
4,998.00
5,100.00
4,798.11
1,183,596
Aug 19, 2026
4,938.00
5,040.00
4,926.00
5,015.00
4,718.14
1,830,696
Aug 18, 2026
4,960.00
4,988.00
4,884.00
4,926.00
4,634.41
638,508
Aug 17, 2026
4,958.00
4,986.00
4,922.00
4,970.00
4,675.80
464,552
Aug 14, 2026
4,878.00
4,960.00
4,858.00
4,960.00
4,666.39
958,710
Aug 13, 2026
4,880.00
4,906.00
4,844.00
4,868.00
4,579.84
785,459
Aug 12, 2026
4,868.00
4,890.00
4,812.00
4,880.00
4,591.13
889,654
Aug 11, 2026
4,708.00
4,860.00
4,708.00
4,844.00
4,557.26
1,179,715
Aug 10, 2026
4,630.00
4,710.00
4,626.00
4,704.00
4,425.55
472,574
Aug 7, 2026
4,710.00
4,760.00
4,632.00
4,650.00
4,374.74
806,440
Aug 6, 2026
4,624.00
4,686.00
4,624.00
4,640.00
4,365.34
649,550
Aug 5, 2026
4,714.00
4,714.00
4,608.00
4,608.00
4,335.23
900,866
Aug 4, 2026
4,578.00
4,714.00
4,566.00
4,714.00
4,434.96
1,361,146
Aug 3, 2026
4,540.00
4,580.00
4,530.00
4,574.00
4,303.24
890,354
Jul 31, 2026
4,490.00
4,540.00
4,460.00
4,530.00
4,261.85
1,900,905
Jul 30, 2026
4,488.00
4,500.00
4,462.00
4,500.00
4,233.62
683,442
Jul 29, 2026
4,350.00
4,488.00
4,350.00
4,488.00
4,222.33
657,685
Jul 28, 2026
4,398.00
4,398.00
4,342.00
4,374.00
4,115.08
694,850
Jul 27, 2026
4,430.00
4,440.00
4,314.00
4,398.00
4,137.66
1,238,136
Jul 24, 2026
4,444.00
4,480.00
4,416.00
4,474.00
4,209.16
834,157
Jul 23, 2026
4,400.00
4,464.00
4,394.00
4,448.00
4,184.70
1,282,436
Jul 22, 2026
4,300.00
4,400.00
4,298.00
4,400.00
4,139.54
736,267
Jul 21, 2026
4,210.00
4,328.00
4,184.00
4,328.00
4,071.80
1,353,254
Jul 20, 2026
4,172.00
4,224.00
4,152.00
4,224.00
3,973.96
689,592
Jul 17, 2026
4,160.00
4,194.00
4,116.00
4,166.00
3,919.39
511,102
Jul 16, 2026
4,200.00
4,220.00
4,056.00
4,162.00
3,915.63
956,447
Jul 15, 2026
4,258.00
4,258.00
4,202.00
4,220.00
3,970.20
599,271
Jul 14, 2026
4,100.00
4,250.00
4,086.00
4,250.00
3,998.42
1,258,426
Jul 13, 2026
4,076.00
4,130.00
4,064.00
4,108.00
3,864.83
781,630
Jul 10, 2026
4,002.00
4,114.00
3,982.00
4,076.00
3,834.72
805,551
Jul 9, 2026
3,940.00
4,024.00
3,930.00
4,000.00
3,763.22
979,362
Jul 8, 2026
3,910.00
3,948.00
3,886.00
3,948.00
3,714.30
596,974
Jul 7, 2026
3,900.00
3,940.00
3,880.00
3,894.00
3,663.50
509,812
Jul 6, 2026
3,910.00
3,938.00
3,872.00
3,938.00
3,704.89
473,862
Jul 3, 2026
3,820.00
3,918.00
3,820.00
3,910.00
3,678.55
721,656
Jul 2, 2026
3,700.00
3,840.00
3,680.00
3,800.00
3,575.06
762,892
Jul 1, 2026
3,720.00
3,778.00
3,668.00
3,668.00
3,450.87
637,659
Jun 30, 2026
3,700.00
3,716.00
3,660.00
3,700.00
3,480.98
672,698
Jun 29, 2026
3,670.00
3,714.00
3,622.00
3,676.00
3,458.40
654,887
Jun 26, 2026
3,660.00
3,716.00
3,642.00
3,668.00
3,450.87
524,317
Jun 25, 2026
3,700.00
3,726.00
3,610.00
3,648.00
3,432.06
1,158,821
Jun 24, 2026
3,788.00
3,788.00
3,670.00
3,670.00
3,452.76
810,217
Jun 23, 2026
3,818.00
3,862.00
3,746.00
3,750.00
3,528.02
833,526
Jun 22, 2026
3,820.00
3,868.00
3,808.00
3,818.00
3,591.99
585,010
Jun 19, 2026
3,788.00
3,848.00
3,750.00
3,790.00
3,565.65
1,386,296
Jun 18, 2026
3,850.00
3,864.00
3,738.00
3,746.00
3,524.26
1,602,071
Jun 17, 2026
3,910.00
3,914.00
3,810.00
3,810.00
3,584.47
822,663
Jun 16, 2026
3,788.00
3,888.00
3,780.00
3,888.00
3,657.85
764,124
Jun 15, 2026
3,880.00
3,880.00
3,722.00
3,760.00
3,537.43
1,177,640
Jun 12, 2026
3,940.00
3,960.00
3,820.00
3,826.00
3,599.52
529,481
Jun 11, 2026
3,920.00
3,990.00
3,900.00
3,930.00
3,697.36
811,833
Jun 10, 2026
3,910.00
3,940.00
3,800.00
3,800.00
3,575.06
1,198,877
Jun 9, 2026
3,950.00
3,964.00
3,892.00
3,892.00
3,661.61
456,577
Jun 8, 2026
3,982.00
4,024.00
3,918.00
3,936.00
3,703.01
441,687
Jun 5, 2026
3,914.00
3,948.00
3,884.00
3,908.00
3,676.67
318,960
Jun 4, 2026
3,986.00
4,026.00
3,916.00
3,916.00
3,684.19
428,853
Jun 3, 2026
3,962.00
4,048.00
3,962.00
3,986.00
3,750.05
323,686
Jun 2, 2026
3,934.00
3,990.00
3,888.00
3,966.00
3,731.23
495,086
Jun 1, 2026
3,886.00
3,922.00
3,850.00
3,918.00
3,686.07
291,637
May 28, 2026
3,750.00
3,800.00
3,730.00
3,784.00
3,560.01
479,224
May 27, 2026
3,820.00
3,848.00
3,718.00
3,750.00
3,528.02
797,389
May 26, 2026
3,828.00
3,868.00
3,800.00
3,820.00
3,593.88
747,305
May 22, 2026
3,924.00
3,952.00
3,792.00
3,828.00
3,601.40
1,196,385
May 21, 2026
3,994.00
3,994.00
3,920.00
3,922.00
3,689.84
535,571
May 20, 2026
4,060.00
4,066.00
3,962.00
3,988.00
3,751.93
483,639
May 19, 2026
4,040.00
4,066.00
4,000.00
4,060.00
3,819.67
491,565
May 18, 2026
3,990.00
4,038.00
3,942.00
4,034.00
3,795.21
557,581
May 15, 2026
3,870.00
4,000.00
3,868.00
3,992.00
3,755.69
458,364
May 14, 2026
4,000.00
4,050.00
3,838.00
3,870.00
3,640.92
1,086,125
May 13, 2026
4,146.00
4,146.00
3,980.00
3,980.00
3,744.40
949,512
May 12, 2026
4,138.00
4,146.00
4,100.00
4,100.00
3,857.30
626,213
May 11, 2026
4,160.00
4,178.00
4,106.00
4,106.00
3,862.95
889,895
May 8, 2026
4,050.00
4,194.00
3,968.00
4,164.00
3,917.51
1,154,728
May 7, 2026
4,182.00
4,200.00
4,100.00
4,152.00
3,906.22
545,007
May 6, 2026
4,312.00
4,312.00
4,150.00
4,198.00
3,949.50
642,324
May 5, 2026
4,186.00
4,328.00
4,160.00
4,314.00
4,058.63
908,014
May 4, 2026
4,150.00
4,182.00
4,100.00
4,172.00
3,925.04
370,178
Apr 30, 2026
4,082.00
4,166.00
4,000.00
4,136.00
3,891.17
863,077
Apr 29, 2026
4,040.00
4,084.00
3,980.00
4,044.00
3,804.62
382,480
Apr 28, 2026
4,050.00
4,120.00
4,040.00
4,040.00
3,800.85
326,848
Apr 27, 2026
4,080.00
4,098.00
4,030.00
4,042.00
3,802.73
612,969
Apr 24, 2026
4,210.00
4,220.00
4,084.00
4,100.00
3,857.30
799,317
Apr 23, 2026
4,242.00
4,274.00
4,208.00
4,230.00
3,979.61
330,351
Apr 22, 2026
4,140.00
4,256.00
4,134.00
4,236.00
3,985.25
759,425
Apr 21, 2026
4,090.00
4,136.00
4,042.00
4,086.00
3,844.13
338,633
Apr 20, 2026
4,180.00
4,224.00
4,024.00
4,024.00
3,785.80
766,687
Apr 17, 2026
4,164.00
4,314.00
4,074.00
4,088.00
3,846.01
2,070,157
Apr 16, 2026
4,430.00
4,430.00
4,152.00
4,164.00
3,917.51
2,311,974
Apr 15, 2026
4,380.00
4,426.00
4,362.00
4,426.00
4,164.00
1,035,717
Apr 14, 2026
4,350.00
4,472.00
4,326.00
4,400.00
4,139.54
1,389,982
Apr 13, 2026
4,200.00
4,400.00
4,180.00
4,380.00
4,120.73
3,258,131
Apr 10, 2026
4,010.00
4,056.00
3,970.00
4,056.00
3,815.91
773,975
Apr 9, 2026
3,998.00
4,008.00
3,956.00
4,008.00
3,770.75
457,948
Apr 8, 2026
3,900.00
4,000.00
3,880.00
3,998.00
3,761.34
587,825
Apr 7, 2026
3,980.00
4,020.00
3,960.00
4,020.00
3,782.04
515,574
Apr 2, 2026
3,950.00
3,976.00
3,910.00
3,946.00
3,712.42
471,214
Apr 1, 2026
3,956.00
3,998.00
3,902.00
3,944.00
3,710.54
803,264
Mar 31, 2026
3,990.00
4,006.00
3,956.00
3,956.00
3,721.83
614,362
Mar 30, 2026
3,956.00
4,030.00
3,956.00
4,012.00
3,774.51
576,418
Mar 27, 2026
3,970.00
3,994.00
3,930.00
3,994.00
3,757.58
700,542
Mar 26, 2026
3,970.00
4,000.00
3,952.00
3,968.00
3,733.11
468,480
Mar 24, 2026
3,916.00
4,010.00
3,872.00
4,006.00
3,768.87
679,272
Mar 23, 2026
3,900.00
3,950.00
3,856.00
3,914.00
3,682.31
625,499
Mar 20, 2026
3,880.00
3,940.00
3,880.00
3,916.00
3,684.19
2,788,532
Mar 19, 2026
3,790.00
3,834.00
3,780.00
3,810.00
3,584.47
986,299
Mar 18, 2026
3,810.00
3,840.00
3,744.00
3,762.00
3,539.31
1,144,301
Mar 17, 2026
3,712.00
3,842.00
3,712.00
3,810.00
3,584.47
518,692
Mar 16, 2026
3,800.00
3,828.00
3,750.00
3,766.00
3,543.07
638,710
Mar 13, 2026
3,900.00
3,918.00
3,818.00
3,846.00
3,618.34
411,953
Mar 12, 2026
3,796.00
3,984.00
3,772.00
3,922.00
3,689.84
1,286,679
Mar 11, 2026
3,770.00
3,796.00
3,690.00
3,756.00
3,533.66
984,826
Mar 10, 2026
3,740.00
3,772.00
3,694.00
3,770.00
3,546.84
1,040,400
Mar 9, 2026
3,680.00
3,786.00
3,610.00
3,740.00
3,518.61
1,537,193
Mar 6, 2026
3,702.00
3,770.00
3,658.00
3,680.00
3,462.16
1,333,040
Mar 5, 2026
3,650.00
3,750.00
3,636.00
3,732.00
3,511.08
917,069
Mar 4, 2026
3,646.00
3,690.00
3,604.00
3,660.00
3,443.35
805,278
Mar 3, 2026
3,684.00
3,696.00
3,564.00
3,646.00
3,430.18
1,751,881
Mar 2, 2026
3,428.00
3,676.00
3,416.00
3,650.00
3,433.94
1,846,409
Feb 27, 2026
3,520.00
3,538.00
3,500.00
3,528.00
3,319.16
1,430,170
Feb 26, 2026
3,548.00
3,550.00
3,494.00
3,520.00
3,311.63
740,756
Feb 25, 2026
3,480.00
3,550.00
3,474.00
3,522.00
3,313.52
1,190,019
Feb 24, 2026
3,566.00
3,574.00
3,426.00
3,474.00
3,268.36
992,630
Feb 23, 2026
3,500.00
3,566.00
3,490.00
3,566.00
3,354.91
635,241
Feb 20, 2026
3,590.00
3,638.00
3,512.00
3,528.00
3,319.16
1,077,444
Feb 19, 2026
3,600.00
3,626.00
3,538.00
3,570.00
3,358.67
623,805
Feb 18, 2026
3,512.00
3,596.00
3,512.00
3,576.00
3,364.32
1,345,320
Feb 17, 2026
3,548.00
3,550.00
3,450.00
3,538.00
3,328.57
1,743,387
Feb 16, 2026
3,702.00
3,704.00
3,574.00
3,598.00
3,385.02
1,210,050
Feb 13, 2026
3,800.00
3,812.00
3,664.00
3,724.00
3,503.56
1,058,643
Feb 12, 2026
3,800.00
3,842.00
3,756.00
3,818.00
3,591.99
680,657
Feb 11, 2026
3,852.00
3,892.00
3,750.00
3,800.00
3,575.06
1,100,464
Feb 10, 2026
3,822.00
3,888.00
3,822.00
3,870.00
3,640.92
525,236
Feb 9, 2026
3,978.00
3,988.00
3,840.00
3,876.00
3,646.56
845,302
Feb 6, 2026
4,000.00
4,026.00
3,884.00
3,942.00
3,708.65
1,364,806
Feb 5, 2026
4,110.00
4,128.00
3,976.00
3,980.00
3,744.40
1,746,898
Feb 4, 2026
3,980.00
4,128.00
3,972.00
4,110.00
3,866.71
1,803,956
Feb 3, 2026
3,860.00
3,978.00
3,860.00
3,950.00
3,716.18
995,688
Feb 2, 2026
3,900.00
3,918.00
3,842.00
3,856.00
3,627.74
850,275
Jan 30, 2026
3,900.00
3,968.00
3,870.00
3,930.00
3,697.36
1,114,302
Jan 29, 2026
3,896.00
3,926.00
3,840.00
3,902.00
3,671.02
1,081,523
Jan 28, 2026
3,930.00
3,936.00
3,808.00
3,850.00
3,622.10
1,153,714
Jan 27, 2026
3,858.00
3,998.00
3,852.00
3,910.00
3,678.55
1,474,680
Jan 26, 2026
3,780.00
3,868.00
3,780.00
3,838.00
3,610.81
857,479
Jan 23, 2026
3,820.00
3,922.00
3,714.00
3,770.00
3,546.84
1,618,486
Jan 22, 2026
3,602.00
3,830.00
3,602.00
3,810.00
3,584.47
2,349,964
Jan 21, 2026
3,592.00
3,600.00
3,540.00
3,598.00
3,385.02
658,883
Jan 20, 2026
3,546.00
3,618.00
3,510.00
3,592.00
3,379.37
1,671,585
Jan 19, 2026
3,500.00
3,548.00
3,496.00
3,546.00
3,336.10
1,054,757
Jan 16, 2026
3,500.00
3,576.00
3,462.00
3,532.00
3,322.92
2,119,395
Jan 15, 2026
3,418.00
3,518.00
3,410.00
3,494.00
3,287.17
2,276,696
Jan 14, 2026
3,260.00
3,436.00
3,260.00
3,400.00
3,198.74
1,876,065
Jan 13, 2026
3,194.00
3,258.00
3,194.00
3,250.00
3,057.62
1,084,730
Jan 12, 2026
3,200.00
3,232.00
3,172.00
3,196.00
3,006.81
438,609
Jan 9, 2026
3,136.00
3,200.00
3,112.00
3,200.00
3,010.58
996,704
Jan 8, 2026
3,172.00
3,188.00
3,092.00
3,112.00
2,927.79
686,121
Jan 7, 2026
3,150.00
3,200.00
3,122.00
3,170.00
2,982.35
1,442,130
Jan 6, 2026
2,990.00
3,150.00
2,980.00
3,150.00
2,963.54
2,055,633
Jan 5, 2026
2,968.00
2,998.00
2,958.00
2,990.00
2,813.01
856,537
Dec 30, 2025
2,960.00
2,964.00
2,930.00
2,940.00
2,765.97
336,257
Dec 29, 2025
2,948.00
2,964.00
2,934.00
2,954.00
2,779.14
348,122
Dec 23, 2025
2,896.00
2,900.00
2,850.00
2,900.00
2,728.33
236,529
Dec 22, 2025
2,850.00
2,890.00
2,834.00
2,888.00
2,717.05
407,833
Dec 19, 2025
2,830.00
2,850.00
2,810.00
2,824.00
2,656.83
1,378,544
Dec 18, 2025
2,870.00
2,880.00
2,830.00
2,830.00
2,662.48
537,366
Dec 17, 2025
2,900.00
2,900.00
2,862.00
2,872.00
2,701.99
359,756
Dec 16, 2025
2,926.00
2,940.00
2,850.00
2,850.00
2,681.29
760,683
Dec 15, 2025
2,960.00
2,960.00
2,914.00
2,914.00
2,741.51
372,240
Dec 12, 2025
2,940.00
2,960.00
2,922.00
2,940.00
2,765.97
452,971
Dec 11, 2025
2,926.00
2,970.00
2,878.00
2,938.00
2,764.09
728,831
Dec 10, 2025
2,924.00
2,960.00
2,902.00
2,926.00
2,752.80
555,687
Dec 9, 2025
2,920.00
2,956.00
2,920.00
2,930.00
2,756.56
476,334
Dec 8, 2025
2,970.00
2,978.00
2,914.00
2,914.00
2,741.51
576,915
Dec 5, 2025
2,980.00
3,000.00
2,950.00
2,950.00
2,775.38
252,644
Dec 4, 2025
2,940.00
2,960.00
2,932.00
2,960.00
2,784.78
257,507
Dec 3, 2025
2,976.00
2,976.00
2,918.00
2,918.00
2,745.27
953,009
Dec 2, 2025
3,000.00
3,028.00
2,950.00
2,950.00
2,775.38
557,538
Dec 1, 2025
2,950.00
3,046.00
2,950.00
2,980.00
2,803.60
1,738,260
Nov 28, 2025
2,916.00
2,948.00
2,904.00
2,910.00
2,737.74
465,995
Nov 27, 2025
2,910.00
2,934.00
2,882.00
2,912.00
2,739.62
382,490
Nov 26, 2025
2,930.00
2,950.00
2,878.00
2,900.00
2,728.33
841,341
Nov 25, 2025
2,964.00
2,988.00
2,924.00
2,924.00
2,750.91
590,437
Nov 24, 2025
3,020.00
3,048.00
2,964.00
2,964.00
2,788.55
1,900,848
Nov 21, 2025
3,090.00
3,090.00
3,016.00
3,018.00
2,839.35
564,242
Nov 20, 2025
3,080.00
3,150.00
3,080.00
3,100.00
2,916.50
1,350,533
Nov 19, 2025
2,998.00
3,100.00
2,996.00
3,078.00
2,895.80
1,015,596
Nov 18, 2025
3,020.00
3,038.00
2,982.00
3,010.00
2,831.82
690,806
Nov 17, 2025
3,058.00
3,058.00
3,028.00
3,040.00
2,860.05
286,598
Nov 14, 2025
3,034.00
3,060.00
3,002.00
3,046.00
2,865.69
306,824
Nov 13, 2025
3,084.00
3,110.00
3,024.00
3,062.00
2,880.75
1,151,468
Nov 12, 2025
3,020.00
3,084.00
3,020.00
3,084.00
2,901.44
1,836,155
Nov 11, 2025
2,982.00
3,024.00
2,974.00
3,020.00
2,841.23
1,278,291
Nov 10, 2025
2,996.00
3,010.00
2,962.00
2,970.00
2,794.19
632,590
Nov 7, 2025
2,910.00
2,940.00
2,892.00
2,920.00
2,747.15
291,726
Nov 6, 2025
2,880.00
2,920.00
2,880.00
2,904.00
2,732.10
426,844
Nov 5, 2025
2,884.00
2,914.00
2,862.00
2,890.00
2,718.93
442,325
Nov 4, 2025
2,910.00
2,926.00
2,880.00
2,920.00
2,747.15
558,858
Nov 3, 2025
2,930.00
2,940.00
2,894.00
2,914.00
2,741.51
432,730
Oct 31, 2025
2,990.00
2,996.00
2,960.00
2,960.00
2,784.78
741,014
Oct 30, 2025
3,010.00
3,010.00
2,984.00
2,996.00
2,818.65
782,225
