Johannesburg - Delayed Quote
ZAc
Nampak Limited (NPK.JO)
52,400.00
+1,100.00
(+2.14%)
At close: November 6 at 5:00:11 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
50,339.00 | 52,400.00 | 50,339.00 | 52,400.00 | 52,400.00 | 1,226 |
|
Nov 5, 2026
|
52,192.00 | 52,192.00 | 50,500.00 | 51,300.00 | 51,300.00 | 853 |
|
Nov 3, 2026
|
50,013.00 | 51,794.00 | 50,301.00 | 51,000.00 | 51,000.00 | 3,020 |
|
Nov 2, 2026
|
52,000.00 | 52,269.00 | 50,720.00 | 51,326.00 | 51,326.00 | 3,056 |
|
Oct 30, 2026
|
52,400.00 | 52,400.00 | 50,501.00 | 50,501.00 | 50,501.00 | 2,119 |
|
Oct 29, 2026
|
52,100.00 | 52,100.00 | 51,300.00 | 52,000.00 | 52,000.00 | 400 |
|
Oct 28, 2026
|
52,100.00 | 52,100.00 | 51,500.00 | 51,500.00 | 51,500.00 | 1,224 |
|
Oct 27, 2026
|
52,000.00 | 52,390.00 | 51,505.00 | 52,172.00 | 52,172.00 | 2,042 |
|
Oct 26, 2026
|
50,905.00 | 53,000.00 | 51,751.00 | 52,400.00 | 52,400.00 | 2,256 |
|
Oct 23, 2026
|
52,500.00 | 52,500.00 | 50,265.00 | 52,500.00 | 52,500.00 | 7,612 |
|
Oct 22, 2026
|
49,692.00 | 52,000.00 | 49,692.00 | 51,050.00 | 51,050.00 | 2,062 |
|
Oct 21, 2026
|
50,354.00 | 51,400.00 | 50,105.00 | 50,696.00 | 50,696.00 | 2,067 |
|
Oct 20, 2026
|
49,200.00 | 50,487.00 | 49,200.00 | 49,800.00 | 49,800.00 | 716 |
|
Oct 19, 2026
|
50,000.00 | 50,213.00 | 49,000.00 | 50,213.00 | 50,213.00 | 241 |
|
Oct 16, 2026
|
50,500.00 | 50,500.00 | 49,998.00 | 50,500.00 | 50,500.00 | 6,093 |
|
Oct 15, 2026
|
50,520.00 | 52,000.00 | 50,501.00 | 51,000.00 | 51,000.00 | 2,586 |
|
Oct 14, 2026
|
51,200.00 | 51,300.00 | 51,200.00 | 51,240.00 | 51,240.00 | 3,514 |
|
Oct 13, 2026
|
50,885.00 | 51,450.00 | 50,501.00 | 51,450.00 | 51,450.00 | 2,332 |
|
Oct 12, 2026
|
50,549.00 | 50,885.00 | 50,000.00 | 50,885.00 | 50,885.00 | 3,352 |
|
Oct 9, 2026
|
49,900.00 | 50,870.00 | 49,308.00 | 50,000.00 | 50,000.00 | 4,024 |
|
Oct 8, 2026
|
48,400.00 | 49,900.00 | 48,200.00 | 49,499.00 | 49,499.00 | 1,565 |
|
Oct 7, 2026
|
47,912.00 | 48,834.00 | 47,912.00 | 48,400.00 | 48,400.00 | 5,321 |
|
Oct 6, 2026
|
47,103.00 | 48,834.00 | 47,101.00 | 48,250.00 | 48,250.00 | 2,286 |
|
Oct 5, 2026
|
47,101.00 | 48,300.00 | 47,110.00 | 47,551.00 | 47,551.00 | 3,016 |
|
Oct 2, 2026
|
46,999.00 | 47,500.00 | 46,999.00 | 47,500.00 | 47,500.00 | 806 |
|
Oct 1, 2026
|
47,000.00 | 47,000.00 | 46,004.00 | 46,600.00 | 46,600.00 | 8,907 |
|
Sep 30, 2026
|
47,040.00 | 47,200.00 | 46,800.00 | 46,800.00 | 46,800.00 | 4,599 |
|
Sep 29, 2026
|
46,600.00 | 47,040.00 | 46,600.00 | 46,790.00 | 46,790.00 | 2,199 |
|
Sep 28, 2026
|
46,868.00 | 46,868.00 | 46,600.00 | 46,700.00 | 46,700.00 | 2,089 |
|
Sep 25, 2026
|
46,400.00 | 46,868.00 | 46,400.00 | 46,600.00 | 46,600.00 | 1,269 |
|
Sep 23, 2026
|
46,377.00 | 46,865.00 | 45,462.00 | 46,865.00 | 46,865.00 | 5,387 |
|
Sep 22, 2026
|
46,800.00 | 46,800.00 | 45,150.00 | 46,001.00 | 46,001.00 | 1,157 |
|
Sep 21, 2026
|
46,002.00 | 46,470.00 | 46,000.00 | 46,150.00 | 46,150.00 | 2,462 |
|
Sep 18, 2026
|
45,400.00 | 46,550.00 | 44,707.00 | 46,000.00 | 46,000.00 | 3,533 |
|
Sep 17, 2026
|
46,300.00 | 46,500.00 | 46,200.00 | 46,345.00 | 46,345.00 | 498 |
|
Sep 16, 2026
|
45,500.00 | 46,775.00 | 45,491.00 | 46,775.00 | 46,775.00 | 6,802 |
|
Sep 15, 2026
|
46,001.00 | 46,506.00 | 44,715.00 | 45,409.00 | 45,409.00 | 749 |
|
Sep 14, 2026
|
46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | - |
|
Sep 11, 2026
|
45,041.00 | 46,500.00 | 45,039.00 | 46,400.00 | 46,400.00 | 6,464 |
|
Sep 10, 2026
|
46,590.00 | 46,590.00 | 45,065.00 | 46,300.00 | 46,300.00 | 751 |
|
Sep 9, 2026
|
46,619.00 | 46,060.00 | 45,970.00 | 46,129.00 | 46,129.00 | 503 |
|
Sep 8, 2026
|
44,500.00 | 46,314.00 | 44,498.00 | 46,314.00 | 46,314.00 | 6,196 |
|
Sep 7, 2026
|
44,500.00 | 44,600.00 | 44,300.00 | 44,600.00 | 44,600.00 | 8,364 |
|
Sep 4, 2026
|
44,449.00 | 45,103.00 | 44,052.00 | 44,500.00 | 44,500.00 | 21,425 |
|
Sep 3, 2026
|
45,393.00 | 45,393.00 | 44,400.00 | 44,400.00 | 44,400.00 | 5,025 |
|
Sep 2, 2026
|
45,915.00 | 46,119.00 | 44,500.00 | 44,500.00 | 44,500.00 | 626 |
|
Sep 1, 2026
|
45,648.00 | 46,200.00 | 45,648.00 | 46,200.00 | 46,200.00 | 3,002 |
|
Aug 31, 2026
|
46,020.00 | 46,109.00 | 44,951.00 | 46,109.00 | 46,109.00 | 10,479 |
|
Aug 28, 2026
|
45,200.00 | 45,894.00 | 45,200.00 | 45,275.00 | 45,275.00 | 1,551 |
|
Aug 27, 2026
|
45,001.00 | 45,700.00 | 45,000.00 | 45,700.00 | 45,700.00 | 567 |
|
Aug 26, 2026
|
45,200.00 | 45,697.00 | 44,803.00 | 44,850.00 | 44,850.00 | 1,433 |
|
Aug 25, 2026
|
45,069.00 | 45,500.00 | 44,401.00 | 45,500.00 | 45,500.00 | 4,594 |
|
Aug 24, 2026
|
44,404.00 | 45,020.00 | 44,400.00 | 44,800.00 | 44,800.00 | 4,291 |
|
Aug 21, 2026
|
44,800.00 | 45,198.00 | 43,700.00 | 44,470.00 | 44,470.00 | 53,918 |
|
Aug 20, 2026
|
44,320.00 | 44,700.00 | 43,804.00 | 44,470.00 | 44,470.00 | 33,887 |
|
Aug 19, 2026
|
44,300.00 | 44,350.00 | 43,710.00 | 44,000.00 | 44,000.00 | 2,816 |
|
Aug 18, 2026
|
44,491.00 | 44,491.00 | 43,710.00 | 44,350.00 | 44,350.00 | 23,477 |
|
Aug 17, 2026
|
44,200.00 | 44,500.00 | 43,807.00 | 44,500.00 | 44,500.00 | 17,032 |
|
Aug 14, 2026
|
44,500.00 | 44,500.00 | 44,000.00 | 44,200.00 | 44,200.00 | 5,323 |
|
Aug 13, 2026
|
43,900.00 | 44,940.00 | 43,900.00 | 44,250.00 | 44,250.00 | 8,165 |
|
Aug 12, 2026
|
43,195.00 | 44,101.00 | 43,195.00 | 44,101.00 | 44,101.00 | 201 |
|
Aug 11, 2026
|
43,201.00 | 44,101.00 | 43,200.00 | 44,076.00 | 44,076.00 | 1,767 |
|
Aug 7, 2026
|
43,202.00 | 44,493.00 | 43,104.00 | 44,201.00 | 44,201.00 | 31,163 |
|
Aug 6, 2026
|
44,101.00 | 44,127.00 | 42,601.00 | 44,127.00 | 44,127.00 | 125,977 |
|
Aug 5, 2026
|
42,728.00 | 44,100.00 | 42,728.00 | 44,003.00 | 44,003.00 | 413 |
|
Aug 4, 2026
|
43,500.00 | 44,000.00 | 43,200.00 | 44,000.00 | 44,000.00 | 16,918 |
|
Aug 3, 2026
|
44,000.00 | 44,700.00 | 42,500.00 | 43,931.00 | 43,931.00 | 11,064 |
|
Jul 31, 2026
|
43,003.00 | 44,139.00 | 43,003.00 | 44,139.00 | 44,139.00 | 377 |
|
Jul 30, 2026
|
43,700.00 | 43,700.00 | 42,501.00 | 43,700.00 | 43,700.00 | 2,523 |
|
Jul 29, 2026
|
43,836.00 | 43,999.00 | 42,500.00 | 43,700.00 | 43,700.00 | 888 |
|
Jul 28, 2026
|
43,900.00 | 44,274.00 | 42,500.00 | 43,100.00 | 43,100.00 | 3,125 |
|
Jul 27, 2026
|
43,001.00 | 44,301.00 | 42,800.00 | 43,900.00 | 43,900.00 | 1,828 |
|
Jul 24, 2026
|
43,001.00 | 43,004.00 | 42,800.00 | 42,800.00 | 42,800.00 | 483 |
|
Jul 23, 2026
|
43,001.00 | 43,448.00 | 43,000.00 | 43,000.00 | 43,000.00 | 5,400 |
|
Jul 22, 2026
|
44,020.00 | 44,020.00 | 43,000.00 | 43,000.00 | 43,000.00 | 15,721 |
|
Jul 21, 2026
|
43,800.00 | 44,306.00 | 43,000.00 | 43,000.00 | 43,000.00 | 2,343 |
|
Jul 20, 2026
|
43,251.00 | 44,306.00 | 43,250.00 | 43,250.00 | 43,250.00 | 2,037 |
|
Jul 17, 2026
|
43,251.00 | 44,000.00 | 43,250.00 | 43,250.00 | 43,250.00 | 652 |
|
Jul 16, 2026
|
43,700.00 | 43,700.00 | 43,250.00 | 43,250.00 | 43,250.00 | 777 |
|
Jul 15, 2026
|
43,460.00 | 43,460.00 | 43,000.00 | 43,003.00 | 43,003.00 | 2,182 |
|
Jul 14, 2026
|
42,850.00 | 44,201.00 | 42,850.00 | 44,201.00 | 44,201.00 | 836 |
|
Jul 13, 2026
|
44,887.00 | 44,887.00 | 43,500.00 | 43,600.00 | 43,600.00 | 2,130 |
|
Jul 10, 2026
|
45,149.00 | 45,149.00 | 43,031.00 | 44,980.00 | 44,980.00 | 1,918 |
|
Jul 9, 2026
|
42,851.00 | 43,000.00 | 42,851.00 | 43,000.00 | 43,000.00 | 151 |
|
Jul 8, 2026
|
43,060.00 | 43,060.00 | 43,000.00 | 43,000.00 | 43,000.00 | 42 |
|
Jul 7, 2026
|
44,210.00 | 44,300.00 | 44,000.00 | 44,000.00 | 44,000.00 | 1,997 |
|
Jul 6, 2026
|
43,631.00 | 45,186.00 | 43,631.00 | 44,200.00 | 44,200.00 | 480 |
|
Jul 3, 2026
|
44,000.00 | 45,358.00 | 43,999.00 | 44,607.00 | 44,607.00 | 5,689 |
|
Jul 2, 2026
|
44,000.00 | 44,500.00 | 43,600.00 | 44,000.00 | 44,000.00 | 3,295 |
|
Jul 1, 2026
|
44,050.00 | 44,500.00 | 43,234.00 | 44,500.00 | 44,500.00 | 3,081 |
|
Jun 30, 2026
|
44,000.00 | 45,000.00 | 44,001.00 | 44,100.00 | 44,100.00 | 4,918 |
|
Jun 29, 2026
|
43,051.00 | 44,939.00 | 43,807.00 | 44,211.00 | 44,211.00 | 588 |
|
Jun 26, 2026
|
44,000.00 | 44,010.00 | 43,504.00 | 44,010.00 | 44,010.00 | 1,504 |
|
Jun 25, 2026
|
43,373.00 | 44,939.00 | 43,373.00 | 44,000.00 | 44,000.00 | 1,238 |
|
Jun 24, 2026
|
43,599.00 | 44,001.00 | 43,599.00 | 44,000.00 | 44,000.00 | 2,860 |
|
Jun 23, 2026
|
42,801.00 | 44,788.00 | 42,800.00 | 43,600.00 | 43,600.00 | 2,117 |
|
Jun 22, 2026
|
44,100.00 | 45,000.00 | 44,100.00 | 44,865.00 | 44,865.00 | 3,794 |
|
Jun 19, 2026
|
44,990.00 | 45,000.00 | 43,202.00 | 44,000.00 | 44,000.00 | 3,467 |
|
Jun 18, 2026
|
43,896.00 | 44,001.00 | 43,199.00 | 44,000.00 | 44,000.00 | 1,334 |
|
Jun 17, 2026
|
44,000.00 | 44,440.00 | 43,500.00 | 43,500.00 | 43,500.00 | 528 |
|
Jun 15, 2026
|
45,800.00 | 45,806.00 | 44,000.00 | 44,000.00 | 44,000.00 | 7,365 |
|
Jun 12, 2026
|
46,663.00 | 46,686.00 | 45,068.00 | 45,068.00 | 45,068.00 | 7,815 |
|
Jun 11, 2026
|
46,200.00 | 47,783.00 | 45,200.00 | 46,000.00 | 46,000.00 | 4,154 |
|
Jun 10, 2026
|
47,000.00 | 47,000.00 | 46,200.00 | 46,500.00 | 46,500.00 | 2,294 |
|
Jun 9, 2026
|
47,006.00 | 47,981.00 | 46,500.00 | 46,500.00 | 46,500.00 | 3,451 |
|
Jun 8, 2026
|
47,003.00 | 48,000.00 | 47,000.00 | 48,000.00 | 48,000.00 | 1,094 |
|
Jun 5, 2026
|
48,499.00 | 48,499.00 | 46,511.00 | 47,500.00 | 47,500.00 | 2,421 |
|
Jun 4, 2026
|
46,303.00 | 48,860.00 | 46,303.00 | 48,100.00 | 48,100.00 | 68,657 |
|
Jun 3, 2026
|
48,495.00 | 49,000.00 | 47,841.00 | 48,728.00 | 48,728.00 | 1,789 |
|
Jun 2, 2026
|
47,840.00 | 48,443.00 | 47,840.00 | 48,443.00 | 48,443.00 | 3,296 |
|
Jun 1, 2026
|
48,400.00 | 49,000.00 | 48,400.00 | 48,500.00 | 48,500.00 | 7,822 |
|
May 29, 2026
|
48,510.00 | 48,515.00 | 47,936.00 | 48,400.00 | 48,400.00 | 12,318 |
|
May 28, 2026
|
47,801.00 | 48,427.00 | 47,800.00 | 47,801.00 | 47,801.00 | 248 |
|
May 27, 2026
|
48,313.00 | 48,500.00 | 47,801.00 | 47,850.00 | 47,850.00 | 10,046 |
|
May 26, 2026
|
47,503.00 | 47,999.00 | 47,501.00 | 47,700.00 | 47,700.00 | 382 |
|
May 25, 2026
|
47,900.00 | 47,911.00 | 47,700.00 | 47,700.00 | 47,700.00 | 14,821 |
|
May 22, 2026
|
47,000.00 | 48,100.00 | 46,200.00 | 47,900.00 | 47,900.00 | 5,171 |
|
May 21, 2026
|
48,049.00 | 48,100.00 | 47,860.00 | 48,100.00 | 48,100.00 | 1,663 |
|
May 20, 2026
|
47,301.00 | 47,999.00 | 47,300.00 | 47,999.00 | 47,999.00 | 1,696 |
|
May 19, 2026
|
48,500.00 | 48,500.00 | 47,800.00 | 47,800.00 | 47,800.00 | 7,715 |
|
May 18, 2026
|
48,500.00 | 48,500.00 | 48,100.00 | 48,100.00 | 48,100.00 | 3,388 |
|
May 15, 2026
|
47,794.00 | 48,898.00 | 47,426.00 | 48,500.00 | 48,500.00 | 5,349 |
|
May 14, 2026
|
47,600.00 | 48,911.00 | 47,204.00 | 48,000.00 | 48,000.00 | 2,171 |
|
May 13, 2026
|
47,600.00 | 47,700.00 | 47,200.00 | 47,223.00 | 47,223.00 | 5,210 |
|
May 12, 2026
|
47,201.00 | 48,613.00 | 47,201.00 | 48,527.00 | 48,527.00 | 689 |
|
May 11, 2026
|
47,201.00 | 48,900.00 | 47,502.00 | 48,900.00 | 48,900.00 | 1,276 |
|
May 8, 2026
|
48,500.00 | 49,495.00 | 48,200.00 | 49,465.00 | 49,465.00 | 4,224 |
|
May 7, 2026
|
48,500.00 | 49,200.00 | 47,201.00 | 49,200.00 | 49,200.00 | 2,564 |
|
May 6, 2026
|
49,299.00 | 49,499.00 | 48,750.00 | 49,499.00 | 49,499.00 | 696 |
|
May 5, 2026
|
48,250.00 | 49,499.00 | 48,250.00 | 48,550.00 | 48,550.00 | 1,792 |
|
May 4, 2026
|
48,003.00 | 49,499.00 | 48,003.00 | 48,973.00 | 48,973.00 | 3,308 |
|
Apr 30, 2026
|
48,575.00 | 49,450.00 | 48,101.00 | 49,350.00 | 49,350.00 | 9,197 |
|
Apr 29, 2026
|
48,021.00 | 48,985.00 | 48,021.00 | 48,100.00 | 48,100.00 | 4,960 |
|
Apr 28, 2026
|
48,004.00 | 48,300.00 | 48,004.00 | 48,020.00 | 48,020.00 | 555 |
|
Apr 24, 2026
|
48,300.00 | 49,035.00 | 48,300.00 | 49,035.00 | 49,035.00 | 2,653 |
|
Apr 23, 2026
|
48,800.00 | 48,800.00 | 48,000.00 | 48,000.00 | 48,000.00 | 987 |
|
Apr 22, 2026
|
48,000.00 | 49,000.00 | 48,000.00 | 48,800.00 | 48,800.00 | 1,936 |
|
Apr 21, 2026
|
47,724.00 | 48,510.00 | 46,001.00 | 48,050.00 | 48,050.00 | 1,456 |
|
Apr 20, 2026
|
47,800.00 | 48,093.00 | 45,700.00 | 48,079.00 | 48,079.00 | 4,661 |
|
Apr 17, 2026
|
47,800.00 | 48,428.00 | 47,800.00 | 47,800.00 | 47,800.00 | 810 |
|
Apr 16, 2026
|
47,020.00 | 47,502.00 | 47,020.00 | 47,501.00 | 47,501.00 | 535 |
|
Apr 15, 2026
|
48,499.00 | 48,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | 841 |
|
Apr 14, 2026
|
48,206.00 | 48,701.00 | 47,000.00 | 47,000.00 | 47,000.00 | 723 |
|
Apr 13, 2026
|
47,201.00 | 48,998.00 | 47,201.00 | 48,998.00 | 48,998.00 | 1,515 |
|
Apr 10, 2026
|
47,051.00 | 48,871.00 | 47,000.00 | 47,200.00 | 47,200.00 | 3,674 |
|
Apr 9, 2026
|
47,800.00 | 48,510.00 | 47,000.00 | 48,510.00 | 48,510.00 | 1,438 |
|
Apr 8, 2026
|
47,500.00 | 48,000.00 | 47,000.00 | 47,800.00 | 47,800.00 | 1,672 |
|
Apr 7, 2026
|
47,000.00 | 47,000.00 | 46,500.00 | 46,500.00 | 46,500.00 | 727 |
|
Apr 2, 2026
|
47,000.00 | 47,499.00 | 46,500.00 | 46,500.00 | 46,500.00 | 761 |
|
Apr 1, 2026
|
45,720.00 | 47,500.00 | 46,200.00 | 47,000.00 | 47,000.00 | 1,576 |
|
Mar 31, 2026
|
45,350.00 | 46,200.00 | 45,299.00 | 45,720.00 | 45,720.00 | 1,205 |
|
Mar 30, 2026
|
45,100.00 | 45,204.00 | 44,900.00 | 44,900.00 | 44,900.00 | 2,604 |
|
Mar 27, 2026
|
44,902.00 | 45,796.00 | 44,900.00 | 44,900.00 | 44,900.00 | 898 |
|
Mar 26, 2026
|
44,900.00 | 45,800.00 | 44,800.00 | 45,800.00 | 45,800.00 | 3,329 |
|
Mar 25, 2026
|
44,700.00 | 45,000.00 | 43,020.00 | 44,900.00 | 44,900.00 | 3,476 |
|
Mar 24, 2026
|
44,991.00 | 45,000.00 | 43,303.00 | 44,700.00 | 44,700.00 | 4,047 |
|
Mar 23, 2026
|
44,445.00 | 45,000.00 | 42,800.00 | 44,200.00 | 44,200.00 | 2,796 |
|
Mar 20, 2026
|
45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 3,258 |
|
Mar 19, 2026
|
43,516.00 | 44,999.00 | 43,516.00 | 44,334.00 | 44,334.00 | 4,228 |
|
Mar 18, 2026
|
46,101.00 | 46,887.00 | 42,000.00 | 43,345.00 | 43,345.00 | 3,674 |
|
Mar 17, 2026
|
46,000.00 | 47,194.00 | 45,108.00 | 45,108.00 | 45,108.00 | 7,872 |
|
Mar 16, 2026
|
46,001.00 | 47,599.00 | 46,000.00 | 46,000.00 | 46,000.00 | 3,664 |
|
Mar 13, 2026
|
46,967.00 | 47,794.00 | 46,050.00 | 46,050.00 | 46,050.00 | 1,026 |
|
Mar 12, 2026
|
45,700.00 | 46,502.00 | 45,700.00 | 46,502.00 | 46,502.00 | 278 |
|
Mar 11, 2026
|
47,500.00 | 47,994.00 | 46,010.00 | 46,032.00 | 46,032.00 | 1,523 |
|
Mar 10, 2026
|
46,891.00 | 47,996.00 | 46,804.00 | 46,901.00 | 46,901.00 | 3,184 |
|
Mar 9, 2026
|
47,674.00 | 47,682.00 | 45,701.00 | 46,000.00 | 46,000.00 | 3,293 |
|
Mar 6, 2026
|
48,849.00 | 49,000.00 | 46,700.00 | 48,999.00 | 48,999.00 | 2,694 |
|
Mar 5, 2026
|
48,424.00 | 48,906.00 | 48,400.00 | 48,853.00 | 48,853.00 | 2,374 |
|
Mar 4, 2026
|
48,201.00 | 49,367.00 | 48,200.00 | 48,424.00 | 48,424.00 | 304 |
|
Mar 3, 2026
|
47,900.00 | 49,473.00 | 47,900.00 | 48,200.00 | 48,200.00 | 9,913 |
|
Mar 2, 2026
|
47,709.00 | 49,247.00 | 47,701.00 | 48,552.00 | 48,552.00 | 3,922 |
|
Feb 27, 2026
|
48,000.00 | 49,500.00 | 48,000.00 | 49,480.00 | 49,480.00 | 5,962 |
|
Feb 26, 2026
|
49,500.00 | 49,840.00 | 47,701.00 | 49,000.00 | 49,000.00 | 5,715 |
|
Feb 25, 2026
|
49,500.00 | 49,918.00 | 49,500.00 | 49,917.00 | 49,917.00 | 1,045 |
|
Feb 24, 2026
|
50,500.00 | 50,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 2,304 |
|
Feb 23, 2026
|
50,893.00 | 50,893.00 | 49,608.00 | 50,597.00 | 50,597.00 | 1,005 |
|
Feb 20, 2026
|
49,401.00 | 50,000.00 | 49,400.00 | 49,850.00 | 49,850.00 | 14,758 |
|
Feb 19, 2026
|
50,000.00 | 50,000.00 | 49,401.00 | 49,800.00 | 49,800.00 | 561 |
|
Feb 18, 2026
|
49,302.00 | 50,000.00 | 49,302.00 | 49,700.00 | 49,700.00 | 2,523 |
|
Feb 17, 2026
|
49,300.00 | 50,985.00 | 49,300.00 | 50,448.00 | 50,448.00 | 2,470 |
|
Feb 16, 2026
|
49,701.00 | 50,758.00 | 49,301.00 | 49,500.00 | 49,500.00 | 18,504 |
|
Feb 13, 2026
|
49,997.00 | 51,000.00 | 48,201.00 | 49,700.00 | 49,700.00 | 5,338 |
|
Feb 12, 2026
|
50,500.00 | 50,500.00 | 48,700.00 | 48,900.00 | 48,900.00 | 23,079 |
|
Feb 11, 2026
|
50,350.00 | 50,500.00 | 50,350.00 | 50,500.00 | 50,500.00 | 3,281 |
|
Feb 10, 2026
|
51,500.00 | 51,500.00 | 50,349.00 | 51,000.00 | 51,000.00 | 20,218 |
|
Feb 9, 2026
|
51,001.00 | 51,700.00 | 50,700.00 | 51,031.00 | 51,031.00 | 5,198 |
|
Feb 6, 2026
|
51,824.00 | 51,824.00 | 50,900.00 | 51,000.00 | 51,000.00 | 7,960 |
|
Feb 5, 2026
|
52,133.00 | 52,899.00 | 51,200.00 | 51,999.00 | 51,999.00 | 23,922 |
|
Feb 4, 2026
|
52,996.00 | 53,000.00 | 52,132.00 | 52,132.00 | 52,132.00 | 2,190 |
|
Feb 3, 2026
|
52,006.00 | 52,997.00 | 52,006.00 | 52,157.00 | 52,157.00 | 1,066 |
|
Feb 2, 2026
|
52,000.00 | 53,400.00 | 51,750.00 | 53,299.00 | 53,299.00 | 4,928 |
|
Jan 30, 2026
|
52,602.00 | 52,602.00 | 52,000.00 | 52,000.00 | 52,000.00 | 7,085 |
|
Jan 29, 2026
|
53,000.00 | 53,399.00 | 52,600.00 | 52,900.00 | 52,900.00 | 488 |
|
Jan 28, 2026
|
52,750.00 | 53,400.00 | 52,600.00 | 53,061.00 | 53,061.00 | 5,516 |
|
Jan 27, 2026
|
53,025.00 | 53,025.00 | 52,201.00 | 52,600.00 | 52,600.00 | 11,315 |
|
Jan 26, 2026
|
52,963.00 | 53,037.00 | 52,700.00 | 52,725.00 | 52,725.00 | 14,359 |
|
Jan 23, 2026
|
53,400.00 | 53,600.00 | 52,200.00 | 52,200.00 | 52,200.00 | 46,055 |
|
Jan 22, 2026
|
53,170.00 | 53,399.00 | 52,750.00 | 53,239.00 | 53,239.00 | 822 |
|
Jan 21, 2026
|
53,400.00 | 53,400.00 | 53,000.00 | 53,170.00 | 53,170.00 | 4,526 |
|
Jan 20, 2026
|
53,400.00 | 53,390.00 | 52,503.00 | 53,400.00 | 53,400.00 | 42,570 |
|
Jan 19, 2026
|
53,101.00 | 53,500.00 | 53,100.00 | 53,390.00 | 53,390.00 | 3,942 |
|
Jan 16, 2026
|
53,400.00 | 53,994.00 | 53,101.00 | 53,500.00 | 53,500.00 | 2,485 |
|
Jan 15, 2026
|
53,195.00 | 53,500.00 | 52,751.00 | 53,400.00 | 53,400.00 | 2,579 |
|
Jan 14, 2026
|
52,751.00 | 53,138.00 | 52,750.00 | 52,750.00 | 52,750.00 | 830 |
|
Jan 13, 2026
|
52,602.00 | 53,466.00 | 52,596.00 | 53,138.00 | 53,138.00 | 2,069 |
|
Jan 12, 2026
|
53,574.00 | 53,999.00 | 52,503.00 | 52,683.00 | 52,683.00 | 4,000 |
|
Jan 9, 2026
|
52,501.00 | 54,494.00 | 52,501.00 | 53,123.00 | 53,123.00 | 14,579 |
|
Jan 8, 2026
|
53,900.00 | 54,000.00 | 52,515.00 | 52,987.00 | 52,987.00 | 9,480 |
|
Jan 7, 2026
|
53,700.00 | 53,900.00 | 52,508.00 | 53,900.00 | 53,900.00 | 2,711 |
|
Jan 6, 2026
|
53,716.00 | 53,716.00 | 53,150.00 | 53,701.00 | 53,701.00 | 3,526 |
|
Jan 5, 2026
|
54,000.00 | 54,000.00 | 53,184.00 | 53,184.00 | 53,184.00 | 12,633 |
|
Jan 2, 2026
|
53,357.00 | 54,000.00 | 53,357.00 | 54,000.00 | 54,000.00 | 871 |
|
Dec 31, 2025
|
53,900.00 | 54,197.00 | 53,350.00 | 54,016.00 | 54,016.00 | 10,579 |
|
Dec 30, 2025
|
54,001.00 | 54,600.00 | 53,769.00 | 53,769.00 | 53,769.00 | 5,154 |
|
Dec 29, 2025
|
54,000.00 | 54,500.00 | 54,010.00 | 54,181.00 | 54,181.00 | 473 |
|
Dec 24, 2025
|
54,500.00 | 54,500.00 | 54,003.00 | 54,500.00 | 54,500.00 | 287 |
|
Dec 23, 2025
|
54,001.00 | 54,600.00 | 54,001.00 | 54,516.00 | 54,516.00 | 366 |
|
Dec 22, 2025
|
54,500.00 | 54,600.00 | 54,200.00 | 54,600.00 | 54,600.00 | 893 |
|
Dec 19, 2025
|
54,699.00 | 54,700.00 | 53,578.00 | 54,600.00 | 54,600.00 | 13,167 |
|
Dec 18, 2025
|
54,007.00 | 54,800.00 | 53,576.00 | 54,800.00 | 54,800.00 | 4,707 |
|
Dec 17, 2025
|
53,007.00 | 53,925.00 | 53,002.00 | 53,920.00 | 53,920.00 | 7,623 |
|
Dec 15, 2025
|
53,235.00 | 53,999.00 | 53,235.00 | 53,925.00 | 53,925.00 | 1,752 |
|
Dec 12, 2025
|
53,234.00 | 53,850.00 | 53,135.00 | 53,670.00 | 53,670.00 | 15,535 |
|
Dec 11, 2025
|
51,749.00 | 53,000.00 | 51,013.00 | 53,000.00 | 53,000.00 | 4,781 |
|
Dec 10, 2025
|
53,107.00 | 53,107.00 | 50,177.00 | 51,000.00 | 51,000.00 | 19,049 |
|
Dec 9, 2025
|
52,746.00 | 53,194.00 | 50,700.00 | 52,000.00 | 52,000.00 | 30,641 |
|
Dec 8, 2025
|
54,989.00 | 54,989.00 | 52,050.00 | 52,050.00 | 52,050.00 | 20,210 |
|
Dec 5, 2025
|
53,051.00 | 54,000.00 | 52,999.00 | 54,000.00 | 54,000.00 | 13,859 |
|
Dec 4, 2025
|
53,200.00 | 54,100.00 | 53,005.00 | 53,060.00 | 53,060.00 | 21,197 |
|
Dec 3, 2025
|
53,735.00 | 54,700.00 | 54,000.00 | 54,000.00 | 54,000.00 | 11,144 |
|
Dec 2, 2025
|
53,200.00 | 54,987.00 | 53,200.00 | 54,700.00 | 54,700.00 | 417 |
|
Dec 1, 2025
|
54,299.00 | 54,999.00 | 53,300.00 | 54,998.00 | 54,998.00 | 2,856 |
|
Nov 28, 2025
|
55,449.00 | 55,449.00 | 53,500.00 | 53,500.00 | 53,500.00 | 6,610 |
|
Nov 27, 2025
|
54,000.00 | 57,000.00 | 54,000.00 | 55,495.00 | 55,495.00 | 32,313 |
|
Nov 26, 2025
|
52,399.00 | 52,600.00 | 51,800.00 | 52,600.00 | 52,600.00 | 7,929 |
|
Nov 25, 2025
|
50,504.00 | 52,052.00 | 50,500.00 | 51,812.00 | 51,812.00 | 8,464 |
|
Nov 24, 2025
|
50,001.00 | 52,597.00 | 50,001.00 | 52,360.00 | 52,360.00 | 60,051 |
|
Nov 21, 2025
|
52,000.00 | 52,709.00 | 51,900.00 | 52,058.00 | 52,058.00 | 1,586 |
|
Nov 20, 2025
|
52,000.00 | 52,500.00 | 51,250.00 | 52,500.00 | 52,500.00 | 4,073 |
|
Nov 19, 2025
|
50,251.00 | 52,000.00 | 50,251.00 | 51,500.00 | 51,500.00 | 2,342 |
|
Nov 18, 2025
|
50,002.00 | 51,500.00 | 50,002.00 | 51,500.00 | 51,500.00 | 3,770 |
|
Nov 17, 2025
|
49,800.00 | 51,000.00 | 49,800.00 | 50,151.00 | 50,151.00 | 13,883 |
|
Nov 14, 2025
|
49,001.00 | 50,610.00 | 49,001.00 | 50,046.00 | 50,046.00 | 947 |
|
Nov 13, 2025
|
49,351.00 | 51,000.00 | 49,351.00 | 50,001.00 | 50,001.00 | 4,881 |
|
Nov 12, 2025
|
49,799.00 | 49,800.00 | 49,250.00 | 49,700.00 | 49,700.00 | 6,637 |
|
Nov 11, 2025
|
50,500.00 | 50,600.00 | 49,100.00 | 49,201.00 | 49,201.00 | 7,286 |
|
Nov 10, 2025
|
49,800.00 | 50,610.00 | 48,601.00 | 50,610.00 | 50,610.00 | 13,180 |
|
Nov 7, 2025
|
49,000.00 | 49,800.00 | 49,000.00 | 49,800.00 | 49,800.00 | 1,388 |
|
Nov 6, 2025
|
49,599.00 | 50,100.00 | 48,001.00 | 50,100.00 | 50,100.00 | 2,573 |
