LSE - Delayed Quote
GBp
Oakley Capital Investments Limited (OCI.L)
542.00
-6.00
(-1.09%)
At close: October 30 at 4:35:08 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
|
544.00 | 552.00 | 540.00 | 542.00 | 542.00 | 88,803 |
|
Oct 29, 2026
|
568.00 | 568.00 | 542.00 | 548.00 | 548.00 | 1,219,643 |
|
Oct 28, 2026
|
528.00 | 574.00 | 528.00 | 554.00 | 554.00 | 503,355 |
|
Oct 27, 2026
|
528.00 | 536.00 | 524.48 | 536.00 | 536.00 | 169,519 |
|
Oct 26, 2026
|
518.00 | 526.00 | 516.00 | 526.00 | 526.00 | 111,319 |
|
Oct 23, 2026
|
510.00 | 519.31 | 509.67 | 516.00 | 516.00 | 64,360 |
|
Oct 22, 2026
|
510.00 | 518.00 | 506.56 | 512.00 | 512.00 | 92,806 |
|
Oct 21, 2026
|
514.00 | 516.00 | 500.00 | 512.00 | 512.00 | 81,468 |
|
Oct 20, 2026
|
520.00 | 520.00 | 510.00 | 514.00 | 514.00 | 185,515 |
|
Oct 19, 2026
|
524.00 | 524.00 | 512.00 | 512.00 | 512.00 | 190,169 |
|
Oct 16, 2026
|
514.00 | 515.74 | 512.50 | 514.00 | 514.00 | 128,830 |
|
Oct 15, 2026
|
514.00 | 518.00 | 512.00 | 514.00 | 514.00 | 77,722 |
|
Oct 14, 2026
|
514.00 | 518.00 | 508.98 | 514.00 | 514.00 | 79,025 |
|
Oct 13, 2026
|
502.00 | 512.00 | 502.00 | 512.00 | 512.00 | 120,392 |
|
Oct 12, 2026
|
506.00 | 506.00 | 500.00 | 502.00 | 502.00 | 122,445 |
|
Oct 9, 2026
|
500.00 | 506.00 | 500.00 | 506.00 | 506.00 | 113,906 |
|
Oct 8, 2026
|
514.00 | 514.80 | 500.00 | 500.00 | 500.00 | 211,337 |
|
Oct 7, 2026
|
514.00 | 516.00 | 512.00 | 514.00 | 514.00 | 116,178 |
|
Oct 6, 2026
|
520.00 | 524.94 | 512.00 | 516.00 | 516.00 | 359,891 |
|
Oct 5, 2026
|
520.00 | 524.00 | 518.00 | 520.00 | 520.00 | 29,013 |
|
Oct 2, 2026
|
518.00 | 530.00 | 518.00 | 520.00 | 520.00 | 155,596 |
|
Oct 1, 2026
|
518.00 | 526.00 | 518.00 | 520.00 | 520.00 | 104,000 |
|
Sep 30, 2026
|
520.00 | 525.97 | 518.00 | 522.00 | 522.00 | 111,387 |
|
Sep 29, 2026
|
522.00 | 524.00 | 516.00 | 518.00 | 518.00 | 212,648 |
|
Sep 28, 2026
|
530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 136,826 |
|
Sep 25, 2026
|
526.00 | 530.60 | 526.00 | 528.00 | 528.00 | 44,311 |
|
Sep 24, 2026
|
530.00 | 530.00 | 522.00 | 524.00 | 524.00 | 1,146,023 |
|
Sep 23, 2026
|
524.00 | 526.00 | 522.00 | 522.00 | 522.00 | 864,766 |
|
Sep 22, 2026
|
522.00 | 527.71 | 520.00 | 520.00 | 520.00 | 514,228 |
|
Sep 21, 2026
|
520.00 | 527.92 | 520.00 | 520.00 | 520.00 | 70,208 |
|
Sep 18, 2026
|
530.00 | 530.00 | 520.32 | 522.00 | 522.00 | 286,514 |
|
Sep 17, 2026
|
526.00 | 529.28 | 522.00 | 522.00 | 522.00 | 162,809 |
|
Sep 16, 2026
|
526.00 | 526.91 | 521.95 | 524.00 | 524.00 | 200,009 |
|
Sep 15, 2026
|
522.00 | 528.00 | 522.00 | 522.00 | 522.00 | 484,588 |
|
Sep 14, 2026
|
522.00 | 528.00 | 522.00 | 528.00 | 528.00 | 74,291 |
|
Sep 11, 2026
|
524.00 | 526.00 | 520.00 | 522.00 | 522.00 | 422,530 |
|
Sep 10, 2026
|
524.00 | 530.76 | 524.00 | 524.00 | 524.00 | 96,824 |
|
Sep 9, 2026
|
526.00 | 531.25 | 522.00 | 524.00 | 524.00 | 189,138 |
|
Sep 8, 2026
|
528.00 | 533.16 | 520.00 | 526.00 | 526.00 | 148,466 |
|
Sep 7, 2026
|
538.00 | 538.00 | 526.00 | 526.00 | 526.00 | 165,607 |
|
Sep 4, 2026
|
540.00 | 540.00 | 530.62 | 532.00 | 532.00 | 74,798 |
|
Sep 3, 2026
|
540.00 | 540.00 | 528.00 | 534.00 | 534.00 | 47,575 |
|
Sep 2, 2026
|
548.00 | 548.00 | 530.00 | 530.00 | 530.00 | 309,189 |
|
Sep 1, 2026
|
538.00 | 542.88 | 530.00 | 530.00 | 530.00 | 78,665 |
|
Aug 28, 2026
|
544.00 | 544.00 | 532.00 | 542.00 | 542.00 | 59,733 |
|
Aug 27, 2026
|
530.00 | 544.00 | 524.00 | 544.00 | 544.00 | 222,961 |
|
Aug 26, 2026
|
520.00 | 528.00 | 517.00 | 526.00 | 526.00 | 34,372 |
|
Aug 25, 2026
|
514.00 | 528.00 | 514.00 | 522.00 | 522.00 | 184,831 |
|
Aug 24, 2026
|
528.00 | 528.00 | 512.00 | 522.00 | 522.00 | 174,877 |
|
Aug 21, 2026
|
528.00 | 528.00 | 518.00 | 518.00 | 518.00 | 37,602 |
|
Aug 20, 2026
|
532.00 | 532.00 | 514.00 | 520.00 | 520.00 | 124,168 |
|
Aug 19, 2026
|
536.00 | 536.00 | 522.00 | 526.00 | 526.00 | 170,768 |
|
Aug 18, 2026
|
524.00 | 530.00 | 522.00 | 522.00 | 522.00 | 150,292 |
|
Aug 17, 2026
|
524.00 | 534.00 | 524.00 | 526.00 | 526.00 | 88,116 |
|
Aug 14, 2026
|
530.00 | 531.62 | 526.00 | 530.00 | 530.00 | 641,860 |
|
Aug 13, 2026
|
528.00 | 528.15 | 524.00 | 524.00 | 524.00 | 30,604 |
|
Aug 12, 2026
|
524.00 | 530.92 | 524.00 | 524.00 | 524.00 | 44,797 |
|
Aug 11, 2026
|
534.00 | 536.00 | 526.00 | 526.00 | 526.00 | 40,886 |
|
Aug 10, 2026
|
528.00 | 536.34 | 524.00 | 534.00 | 534.00 | 168,948 |
|
Aug 7, 2026
|
532.00 | 536.00 | 528.00 | 528.00 | 528.00 | 29,823 |
|
Aug 6, 2026
|
538.00 | 538.00 | 526.31 | 530.00 | 530.00 | 102,890 |
|
Aug 5, 2026
|
520.00 | 536.10 | 520.00 | 534.00 | 534.00 | 270,120 |
|
Aug 4, 2026
|
518.00 | 526.00 | 514.00 | 522.00 | 522.00 | 346,031 |
|
Aug 3, 2026
|
520.00 | 522.80 | 514.00 | 518.00 | 518.00 | 245,239 |
|
Jul 31, 2026
|
522.00 | 524.00 | 516.61 | 520.00 | 520.00 | 139,358 |
|
Jul 30, 2026
|
510.00 | 528.00 | 510.00 | 520.00 | 520.00 | 416,680 |
|
Jul 29, 2026
|
502.00 | 512.00 | 502.00 | 508.00 | 508.00 | 141,856 |
|
Jul 28, 2026
|
502.00 | 510.00 | 502.00 | 510.00 | 510.00 | 182,056 |
|
Jul 27, 2026
|
514.00 | 514.00 | 500.00 | 506.00 | 506.00 | 115,688 |
|
Jul 24, 2026
|
518.00 | 518.00 | 504.24 | 508.00 | 508.00 | 327,064 |
|
Jul 23, 2026
|
518.00 | 518.00 | 510.57 | 512.00 | 512.00 | 123,034 |
|
Jul 22, 2026
|
512.00 | 518.00 | 504.00 | 518.00 | 518.00 | 58,710 |
|
Jul 21, 2026
|
510.00 | 510.00 | 504.00 | 506.00 | 506.00 | 214,149 |
|
Jul 20, 2026
|
502.00 | 510.00 | 502.00 | 510.00 | 510.00 | 265,078 |
|
Jul 17, 2026
|
508.00 | 510.00 | 504.00 | 504.00 | 504.00 | 315,626 |
|
Jul 16, 2026
|
506.00 | 510.00 | 501.20 | 510.00 | 510.00 | 109,559 |
|
Jul 15, 2026
|
504.00 | 506.00 | 504.00 | 504.00 | 504.00 | 95,170 |
|
Jul 14, 2026
|
502.00 | 508.00 | 502.00 | 508.00 | 508.00 | 63,869 |
|
Jul 13, 2026
|
500.00 | 510.00 | 500.00 | 506.00 | 506.00 | 229,089 |
|
Jul 10, 2026
|
510.00 | 510.00 | 500.00 | 506.00 | 506.00 | 53,804 |
|
Jul 9, 2026
|
508.00 | 508.00 | 502.00 | 502.00 | 502.00 | 254,197 |
|
Jul 8, 2026
|
498.00 | 512.00 | 498.00 | 508.00 | 508.00 | 177,047 |
|
Jul 7, 2026
|
500.00 | 506.00 | 495.00 | 506.00 | 506.00 | 155,862 |
|
Jul 6, 2026
|
484.00 | 497.00 | 484.00 | 497.00 | 497.00 | 143,769 |
|
Jul 3, 2026
|
492.00 | 499.00 | 487.21 | 492.00 | 492.00 | 49,300 |
|
Jul 2, 2026
|
475.00 | 493.00 | 474.60 | 490.00 | 490.00 | 74,138 |
|
Jul 1, 2026
|
477.00 | 482.00 | 477.00 | 478.00 | 478.00 | 478,571 |
|
Jun 30, 2026
|
476.00 | 484.00 | 475.00 | 478.00 | 478.00 | 98,851 |
|
Jun 29, 2026
|
481.00 | 483.00 | 477.00 | 479.00 | 479.00 | 241,859 |
|
Jun 26, 2026
|
473.00 | 477.00 | 468.00 | 477.00 | 477.00 | 229,364 |
|
Jun 25, 2026
|
474.00 | 478.00 | 473.00 | 473.00 | 473.00 | 524,067 |
|
Jun 24, 2026
|
476.00 | 480.00 | 471.00 | 475.00 | 475.00 | 156,855 |
|
Jun 23, 2026
|
483.00 | 485.33 | 476.00 | 480.00 | 480.00 | 592,143 |
|
Jun 22, 2026
|
495.00 | 499.00 | 481.00 | 486.00 | 486.00 | 178,092 |
|
Jun 19, 2026
|
500.00 | 507.40 | 488.00 | 488.00 | 488.00 | 357,605 |
|
Jun 18, 2026
|
506.00 | 512.00 | 497.27 | 500.00 | 500.00 | 1,074,502 |
|
Jun 17, 2026
|
518.00 | 518.00 | 504.60 | 506.00 | 506.00 | 104,868 |
|
Jun 16, 2026
|
520.00 | 520.00 | 510.00 | 512.00 | 512.00 | 261,106 |
|
Jun 15, 2026
|
520.00 | 520.00 | 512.00 | 516.00 | 516.00 | 169,033 |
|
Jun 12, 2026
|
520.00 | 520.00 | 510.00 | 516.00 | 516.00 | 203,185 |
|
Jun 11, 2026
|
526.00 | 526.00 | 514.00 | 516.00 | 516.00 | 108,187 |
|
Jun 10, 2026
|
530.00 | 530.00 | 514.00 | 514.00 | 514.00 | 107,766 |
|
Jun 9, 2026
|
524.00 | 530.00 | 513.15 | 518.00 | 518.00 | 390,504 |
|
Jun 8, 2026
|
522.00 | 528.00 | 521.00 | 526.00 | 526.00 | 245,621 |
|
Jun 5, 2026
|
524.00 | 534.00 | 518.00 | 524.00 | 524.00 | 151,986 |
|
Jun 4, 2026
|
520.00 | 522.00 | 516.00 | 520.00 | 520.00 | 96,065 |
|
Jun 3, 2026
|
520.00 | 522.00 | 512.00 | 520.00 | 520.00 | 423,256 |
|
Jun 2, 2026
|
518.00 | 520.00 | 505.46 | 520.00 | 520.00 | 532,491 |
|
Jun 1, 2026
|
520.00 | 520.00 | 508.00 | 512.00 | 512.00 | 109,904 |
|
May 29, 2026
|
512.00 | 520.00 | 504.27 | 514.00 | 514.00 | 266,206 |
|
May 28, 2026
|
500.00 | 510.00 | 500.00 | 504.00 | 504.00 | 124,396 |
|
May 27, 2026
|
504.00 | 516.00 | 500.00 | 504.00 | 504.00 | 268,688 |
|
May 26, 2026
|
508.00 | 508.00 | 495.00 | 500.00 | 500.00 | 426,847 |
|
May 22, 2026
|
496.00 | 512.00 | 491.70 | 508.00 | 508.00 | 136,674 |
|
May 21, 2026
|
481.00 | 493.00 | 478.11 | 492.00 | 492.00 | 340,433 |
|
May 20, 2026
|
476.00 | 483.00 | 475.00 | 480.00 | 480.00 | 519,050 |
|
May 19, 2026
|
478.00 | 479.00 | 474.00 | 478.00 | 478.00 | 308,728 |
|
May 18, 2026
|
482.00 | 482.00 | 470.00 | 474.00 | 474.00 | 116,849 |
|
May 15, 2026
|
480.00 | 483.21 | 472.00 | 480.00 | 480.00 | 507,424 |
|
May 14, 2026
|
472.00 | 484.00 | 471.00 | 482.00 | 482.00 | 266,072 |
|
May 13, 2026
|
464.00 | 476.00 | 460.00 | 471.00 | 471.00 | 253,600 |
|
May 12, 2026
|
461.00 | 468.02 | 457.00 | 461.00 | 461.00 | 201,796 |
|
May 11, 2026
|
472.00 | 475.60 | 458.00 | 460.00 | 460.00 | 355,801 |
|
May 8, 2026
|
470.00 | 475.00 | 467.00 | 475.00 | 475.00 | 302,441 |
|
May 7, 2026
|
470.00 | 481.09 | 461.00 | 470.00 | 470.00 | 137,991 |
|
May 6, 2026
|
471.00 | 485.00 | 468.80 | 470.00 | 470.00 | 160,779 |
|
May 5, 2026
|
482.00 | 490.86 | 463.00 | 477.00 | 477.00 | 249,878 |
|
May 1, 2026
|
479.00 | 486.09 | 477.00 | 482.00 | 482.00 | 151,689 |
|
Apr 30, 2026
|
482.00 | 486.83 | 477.64 | 478.00 | 478.00 | 81,217 |
|
Apr 29, 2026
|
498.00 | 498.00 | 476.00 | 480.00 | 480.00 | 286,955 |
|
Apr 28, 2026
|
482.00 | 490.00 | 476.00 | 476.00 | 476.00 | 110,186 |
|
Apr 27, 2026
|
482.00 | 493.00 | 478.00 | 482.00 | 482.00 | 116,658 |
|
Apr 24, 2026
|
492.00 | 492.72 | 476.17 | 486.00 | 486.00 | 144,366 |
|
Apr 23, 2026
|
492.00 | 504.68 | 492.00 | 495.00 | 495.00 | 482,844 |
|
Apr 22, 2026
|
498.00 | 504.00 | 497.00 | 500.00 | 500.00 | 137,827 |
|
Apr 21, 2026
|
486.00 | 506.00 | 486.00 | 498.00 | 498.00 | 194,309 |
|
Apr 20, 2026
|
488.00 | 497.00 | 479.00 | 488.00 | 488.00 | 124,208 |
|
Apr 17, 2026
|
494.00 | 497.00 | 488.00 | 492.00 | 492.00 | 517,085 |
|
Apr 16, 2026
|
492.00 | 501.71 | 492.00 | 496.00 | 496.00 | 349,781 |
|
Apr 15, 2026
|
510.00 | 510.00 | 492.00 | 492.00 | 492.00 | 125,851 |
|
Apr 14, 2026
|
494.00 | 512.00 | 494.00 | 508.00 | 508.00 | 171,627 |
|
Apr 13, 2026
|
495.00 | 504.55 | 494.00 | 496.00 | 496.00 | 94,427 |
|
Apr 10, 2026
|
496.00 | 506.00 | 496.00 | 500.00 | 500.00 | 741,873 |
|
Apr 9, 2026
|
490.00 | 504.00 | 486.00 | 498.00 | 498.00 | 390,834 |
|
Apr 8, 2026
|
485.00 | 502.00 | 484.85 | 494.00 | 494.00 | 729,018 |
|
Apr 7, 2026
|
472.00 | 485.00 | 472.00 | 480.00 | 480.00 | 251,988 |
|
Apr 2, 2026
|
480.00 | 482.00 | 469.54 | 474.00 | 474.00 | 177,026 |
|
Apr 1, 2026
|
480.00 | 480.00 | 468.00 | 472.00 | 472.00 | 180,911 |
|
Mar 31, 2026
|
440.00 | 471.00 | 438.79 | 468.00 | 468.00 | 913,926 |
|
Mar 30, 2026
|
455.00 | 462.50 | 422.00 | 442.00 | 442.00 | 541,979 |
|
Mar 27, 2026
|
469.00 | 469.00 | 457.00 | 457.00 | 457.00 | 832,296 |
|
Mar 26, 2026
|
460.00 | 469.00 | 453.92 | 467.00 | 467.00 | 211,473 |
|
Mar 25, 2026
|
456.00 | 468.00 | 452.50 | 468.00 | 468.00 | 140,798 |
|
Mar 24, 2026
|
461.00 | 470.19 | 444.00 | 444.00 | 444.00 | 579,080 |
|
Mar 23, 2026
|
491.00 | 494.00 | 460.00 | 460.00 | 460.00 | 225,844 |
|
Mar 20, 2026
|
490.00 | 492.00 | 476.10 | 492.00 | 492.00 | 1,024,553 |
|
Mar 19, 2026
|
502.00 | 502.00 | 472.00 | 479.00 | 479.00 | 468,125 |
|
Mar 18, 2026
|
494.00 | 500.00 | 488.00 | 492.00 | 492.00 | 118,671 |
|
Mar 17, 2026
|
480.00 | 500.00 | 473.00 | 494.00 | 494.00 | 671,269 |
|
Mar 16, 2026
|
490.00 | 490.00 | 473.00 | 473.00 | 473.00 | 419,002 |
|
Mar 13, 2026
|
490.00 | 499.00 | 484.00 | 490.00 | 490.00 | 242,681 |
|
Mar 12, 2026
|
514.00 | 516.00 | 492.00 | 492.00 | 492.00 | 240,250 |
|
Mar 11, 2026
|
510.00 | 514.00 | 504.00 | 506.00 | 506.00 | 76,552 |
|
Mar 10, 2026
|
500.00 | 506.00 | 490.00 | 506.00 | 506.00 | 62,734 |
|
Mar 9, 2026
|
486.00 | 499.00 | 486.00 | 489.00 | 489.00 | 464,667 |
|
Mar 6, 2026
|
504.00 | 504.00 | 488.10 | 490.00 | 490.00 | 229,872 |
|
Mar 5, 2026
|
498.00 | 500.00 | 488.00 | 488.00 | 488.00 | 62,990 |
|
Mar 4, 2026
|
485.00 | 495.75 | 484.00 | 494.00 | 494.00 | 184,052 |
|
Mar 3, 2026
|
489.00 | 492.28 | 482.00 | 484.00 | 484.00 | 206,513 |
|
Mar 2, 2026
|
496.00 | 494.00 | 484.06 | 489.00 | 489.00 | 583,068 |
|
Feb 27, 2026
|
524.00 | 524.00 | 493.00 | 493.00 | 493.00 | 311,352 |
|
Feb 26, 2026
|
518.00 | 522.00 | 493.00 | 510.00 | 510.00 | 230,573 |
|
Feb 25, 2026
|
518.00 | 520.00 | 512.50 | 520.00 | 520.00 | 120,245 |
|
Feb 24, 2026
|
530.00 | 530.00 | 502.00 | 512.00 | 512.00 | 291,555 |
|
Feb 23, 2026
|
538.00 | 544.00 | 522.00 | 524.00 | 524.00 | 95,406 |
|
Feb 20, 2026
|
548.00 | 548.00 | 536.00 | 536.00 | 536.00 | 114,581 |
|
Feb 19, 2026
|
550.00 | 550.00 | 538.00 | 542.00 | 542.00 | 54,880 |
|
Feb 18, 2026
|
540.00 | 550.00 | 538.00 | 544.00 | 544.00 | 406,558 |
|
Feb 17, 2026
|
550.00 | 550.00 | 534.00 | 540.00 | 540.00 | 90,175 |
|
Feb 16, 2026
|
542.00 | 546.00 | 540.00 | 540.00 | 540.00 | 204,674 |
|
Feb 13, 2026
|
544.00 | 548.00 | 541.21 | 542.00 | 542.00 | 116,665 |
|
Feb 12, 2026
|
542.00 | 552.14 | 542.00 | 546.00 | 546.00 | 381,120 |
|
Feb 11, 2026
|
538.00 | 544.00 | 530.00 | 544.00 | 544.00 | 273,450 |
|
Feb 10, 2026
|
530.00 | 536.26 | 518.00 | 532.00 | 532.00 | 1,036,246 |
|
Feb 9, 2026
|
512.00 | 524.00 | 506.00 | 520.00 | 520.00 | 1,165,761 |
|
Feb 6, 2026
|
510.00 | 512.96 | 504.00 | 508.00 | 508.00 | 295,563 |
|
Feb 5, 2026
|
510.00 | 512.18 | 502.00 | 508.00 | 508.00 | 828,820 |
|
Feb 4, 2026
|
530.00 | 537.49 | 499.00 | 512.00 | 512.00 | 378,404 |
|
Feb 3, 2026
|
530.00 | 540.00 | 530.00 | 532.00 | 532.00 | 976,666 |
|
Feb 2, 2026
|
530.00 | 536.00 | 520.00 | 530.00 | 530.00 | 184,018 |
|
Jan 30, 2026
|
530.00 | 536.00 | 524.18 | 532.00 | 532.00 | 102,041 |
|
Jan 29, 2026
|
538.00 | 543.47 | 528.00 | 528.00 | 528.00 | 349,376 |
|
Jan 28, 2026
|
544.00 | 548.40 | 530.00 | 538.00 | 538.00 | 105,641 |
|
Jan 27, 2026
|
548.00 | 550.00 | 546.00 | 546.00 | 546.00 | 208,469 |
|
Jan 26, 2026
|
550.00 | 555.00 | 548.00 | 548.00 | 548.00 | 103,629 |
|
Jan 23, 2026
|
556.00 | 558.00 | 549.69 | 554.00 | 554.00 | 404,795 |
|
Jan 22, 2026
|
550.00 | 558.00 | 550.00 | 556.00 | 556.00 | 483,641 |
|
Jan 21, 2026
|
550.00 | 554.80 | 544.00 | 550.00 | 550.00 | 78,422 |
|
Jan 20, 2026
|
568.00 | 568.00 | 550.00 | 558.00 | 558.00 | 117,979 |
|
Jan 19, 2026
|
560.00 | 563.48 | 554.00 | 558.00 | 558.00 | 254,545 |
|
Jan 16, 2026
|
566.00 | 567.52 | 560.00 | 562.00 | 562.00 | 125,907 |
|
Jan 15, 2026
|
562.00 | 570.00 | 556.00 | 560.00 | 560.00 | 109,773 |
|
Jan 14, 2026
|
570.00 | 570.00 | 560.00 | 564.00 | 564.00 | 77,065 |
|
Jan 13, 2026
|
578.00 | 578.00 | 564.00 | 566.00 | 566.00 | 104,645 |
|
Jan 12, 2026
|
574.00 | 574.00 | 564.00 | 570.00 | 570.00 | 163,168 |
|
Jan 9, 2026
|
572.00 | 572.00 | 564.00 | 570.00 | 570.00 | 120,874 |
|
Jan 8, 2026
|
562.00 | 576.00 | 562.00 | 570.00 | 570.00 | 222,398 |
|
Jan 7, 2026
|
560.00 | 568.00 | 560.00 | 568.00 | 568.00 | 104,923 |
|
Jan 6, 2026
|
568.00 | 569.52 | 560.00 | 566.00 | 566.00 | 243,513 |
|
Jan 5, 2026
|
560.00 | 567.44 | 560.00 | 560.00 | 560.00 | 193,941 |
|
Jan 2, 2026
|
572.00 | 572.45 | 560.00 | 566.00 | 566.00 | 98,097 |
|
Dec 31, 2025
|
570.00 | 574.84 | 569.54 | 570.00 | 570.00 | 32,031 |
|
Dec 30, 2025
|
564.00 | 568.00 | 562.00 | 568.00 | 568.00 | 183,573 |
|
Dec 29, 2025
|
570.00 | 570.00 | 559.31 | 566.00 | 566.00 | 120,076 |
|
Dec 24, 2025
|
566.00 | 566.04 | 556.00 | 556.00 | 556.00 | 40,350 |
|
Dec 23, 2025
|
570.00 | 570.00 | 559.00 | 560.00 | 560.00 | 426,514 |
|
Dec 22, 2025
|
560.00 | 570.00 | 558.00 | 564.00 | 564.00 | 149,939 |
|
Dec 19, 2025
|
564.00 | 566.40 | 546.00 | 560.00 | 560.00 | 796,192 |
|
Dec 18, 2025
|
560.00 | 562.70 | 558.00 | 558.00 | 558.00 | 89,005 |
|
Dec 17, 2025
|
564.00 | 564.00 | 556.00 | 562.00 | 562.00 | 443,417 |
|
Dec 16, 2025
|
558.00 | 563.00 | 552.00 | 558.00 | 558.00 | 283,664 |
|
Dec 15, 2025
|
560.00 | 566.00 | 554.00 | 558.00 | 558.00 | 315,518 |
|
Dec 12, 2025
|
566.00 | 566.00 | 558.00 | 558.00 | 558.00 | 141,988 |
|
Dec 11, 2025
|
558.00 | 564.00 | 556.08 | 558.00 | 558.00 | 283,278 |
|
Dec 10, 2025
|
564.00 | 564.00 | 554.00 | 556.00 | 556.00 | 179,782 |
|
Dec 9, 2025
|
560.00 | 567.80 | 556.00 | 556.00 | 556.00 | 422,176 |
|
Dec 8, 2025
|
550.00 | 576.00 | 548.00 | 564.00 | 564.00 | 353,184 |
|
Dec 5, 2025
|
550.00 | 553.49 | 548.00 | 550.00 | 550.00 | 1,165,745 |
|
Dec 4, 2025
|
550.00 | 554.00 | 548.00 | 548.00 | 548.00 | 1,682,840 |
|
Dec 3, 2025
|
552.00 | 554.00 | 549.96 | 550.00 | 550.00 | 142,893 |
|
Dec 2, 2025
|
554.00 | 557.69 | 548.00 | 548.00 | 548.00 | 580,980 |
|
Dec 1, 2025
|
554.00 | 560.00 | 548.00 | 554.00 | 554.00 | 259,932 |
|
Nov 28, 2025
|
548.00 | 556.00 | 548.00 | 556.00 | 556.00 | 74,612 |
|
Nov 27, 2025
|
556.00 | 556.00 | 548.00 | 554.00 | 554.00 | 120,009 |
|
Nov 26, 2025
|
548.00 | 556.04 | 548.00 | 556.00 | 556.00 | 199,055 |
|
Nov 25, 2025
|
554.00 | 554.00 | 546.00 | 550.00 | 550.00 | 57,199 |
|
Nov 24, 2025
|
558.00 | 560.00 | 546.00 | 546.00 | 546.00 | 160,274 |
|
Nov 21, 2025
|
566.00 | 566.00 | 554.00 | 558.00 | 558.00 | 147,330 |
|
Nov 20, 2025
|
570.00 | 571.76 | 558.00 | 566.00 | 566.00 | 215,331 |
|
Nov 19, 2025
|
578.00 | 578.00 | 552.00 | 560.00 | 560.00 | 731,014 |
|
Nov 18, 2025
|
566.00 | 576.00 | 564.00 | 564.00 | 564.00 | 155,241 |
|
Nov 17, 2025
|
562.00 | 578.00 | 556.00 | 568.00 | 568.00 | 439,063 |
|
Nov 14, 2025
|
556.00 | 561.07 | 554.00 | 558.00 | 558.00 | 152,040 |
|
Nov 13, 2025
|
556.00 | 564.00 | 554.00 | 556.00 | 556.00 | 282,359 |
|
Nov 12, 2025
|
550.00 | 562.00 | 548.00 | 560.00 | 560.00 | 119,318 |
|
Nov 11, 2025
|
552.00 | 552.00 | 540.00 | 544.00 | 544.00 | 104,040 |
|
Nov 10, 2025
|
540.00 | 542.88 | 537.00 | 540.00 | 540.00 | 159,852 |
|
Nov 7, 2025
|
544.00 | 546.50 | 530.00 | 536.00 | 536.00 | 680,091 |
|
Nov 6, 2025
|
558.00 | 560.97 | 542.00 | 542.00 | 542.00 | 114,369 |
|
Nov 5, 2025
|
558.00 | 564.00 | 555.00 | 558.00 | 558.00 | 99,783 |
|
Nov 4, 2025
|
558.00 | 563.87 | 556.00 | 558.00 | 558.00 | 272,275 |
|
Nov 3, 2025
|
558.00 | 564.60 | 552.00 | 552.00 | 552.00 | 235,431 |
|
Oct 31, 2025
|
556.00 | 562.00 | 556.00 | 560.00 | 560.00 | 713,728 |
|
Oct 30, 2025
|
564.00 | 568.00 | 550.00 | 556.00 | 556.00 | 141,452 |
