LSE - Delayed Quote
GBp
Oxford Biomedica plc (OXB.L)
539.00
+7.00
(+1.32%)
At close: October 30 at 4:35:04 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
|
550.00 | 550.00 | 526.00 | 539.00 | 539.00 | 296,191 |
|
Oct 29, 2026
|
525.00 | 549.00 | 525.00 | 532.00 | 532.00 | 175,754 |
|
Oct 28, 2026
|
540.00 | 548.00 | 531.00 | 535.00 | 535.00 | 217,418 |
|
Oct 27, 2026
|
510.00 | 542.00 | 510.00 | 532.00 | 532.00 | 130,824 |
|
Oct 26, 2026
|
512.00 | 532.00 | 512.00 | 527.00 | 527.00 | 192,586 |
|
Oct 23, 2026
|
540.00 | 540.00 | 505.00 | 514.00 | 514.00 | 257,643 |
|
Oct 22, 2026
|
533.00 | 533.00 | 511.00 | 511.00 | 511.00 | 256,448 |
|
Oct 21, 2026
|
524.00 | 535.00 | 518.00 | 527.00 | 527.00 | 178,268 |
|
Oct 20, 2026
|
517.00 | 527.00 | 508.00 | 521.00 | 521.00 | 186,482 |
|
Oct 19, 2026
|
526.00 | 526.00 | 502.00 | 511.00 | 511.00 | 349,560 |
|
Oct 16, 2026
|
515.00 | 525.00 | 507.00 | 509.00 | 509.00 | 133,485 |
|
Oct 15, 2026
|
506.00 | 523.00 | 493.50 | 517.00 | 517.00 | 290,158 |
|
Oct 14, 2026
|
510.00 | 518.80 | 507.00 | 512.00 | 512.00 | 140,073 |
|
Oct 13, 2026
|
540.00 | 543.00 | 514.00 | 514.00 | 514.00 | 170,533 |
|
Oct 12, 2026
|
522.00 | 546.00 | 522.00 | 535.00 | 535.00 | 245,542 |
|
Oct 9, 2026
|
513.00 | 539.00 | 513.00 | 521.00 | 521.00 | 147,276 |
|
Oct 8, 2026
|
515.00 | 537.00 | 512.00 | 513.00 | 513.00 | 432,973 |
|
Oct 7, 2026
|
526.00 | 533.00 | 518.00 | 528.00 | 528.00 | 364,990 |
|
Oct 6, 2026
|
548.00 | 563.00 | 531.00 | 531.00 | 531.00 | 863,742 |
|
Oct 5, 2026
|
540.00 | 551.00 | 530.00 | 544.00 | 544.00 | 433,880 |
|
Oct 2, 2026
|
502.00 | 558.00 | 502.00 | 544.00 | 544.00 | 717,477 |
|
Oct 1, 2026
|
530.00 | 530.00 | 509.00 | 509.00 | 509.00 | 328,304 |
|
Sep 30, 2026
|
515.00 | 529.00 | 508.00 | 522.00 | 522.00 | 858,351 |
|
Sep 29, 2026
|
516.00 | 524.00 | 504.00 | 504.00 | 504.00 | 1,021,076 |
|
Sep 28, 2026
|
508.00 | 515.00 | 499.00 | 515.00 | 515.00 | 260,193 |
|
Sep 25, 2026
|
496.00 | 507.00 | 484.00 | 507.00 | 507.00 | 373,615 |
|
Sep 24, 2026
|
494.00 | 499.50 | 475.50 | 490.00 | 490.00 | 605,317 |
|
Sep 23, 2026
|
505.00 | 518.00 | 478.00 | 481.00 | 481.00 | 653,025 |
|
Sep 22, 2026
|
464.00 | 498.00 | 449.00 | 493.00 | 493.00 | 946,273 |
|
Sep 21, 2026
|
447.00 | 484.00 | 447.00 | 465.00 | 465.00 | 663,609 |
|
Sep 18, 2026
|
466.00 | 467.00 | 455.00 | 457.50 | 457.50 | 279,463 |
|
Sep 17, 2026
|
455.00 | 468.50 | 449.87 | 458.50 | 458.50 | 374,419 |
|
Sep 16, 2026
|
455.50 | 462.50 | 437.25 | 449.50 | 449.50 | 804,293 |
|
Sep 15, 2026
|
442.50 | 472.00 | 437.50 | 461.00 | 461.00 | 1,716,096 |
|
Sep 14, 2026
|
449.00 | 450.00 | 430.50 | 440.00 | 440.00 | 686,326 |
|
Sep 11, 2026
|
449.00 | 450.50 | 440.00 | 443.50 | 443.50 | 405,144 |
|
Sep 10, 2026
|
438.00 | 449.00 | 438.00 | 446.50 | 446.50 | 633,185 |
|
Sep 9, 2026
|
472.50 | 472.50 | 442.00 | 444.00 | 444.00 | 674,197 |
|
Sep 8, 2026
|
459.50 | 471.50 | 450.50 | 468.00 | 468.00 | 602,740 |
|
Sep 7, 2026
|
440.00 | 461.50 | 435.00 | 460.00 | 460.00 | 1,852,035 |
|
Sep 4, 2026
|
430.50 | 435.00 | 420.00 | 435.00 | 435.00 | 1,291,303 |
|
Sep 3, 2026
|
435.00 | 435.00 | 421.00 | 426.50 | 426.50 | 528,394 |
|
Sep 2, 2026
|
455.00 | 455.00 | 424.00 | 424.00 | 424.00 | 2,403,365 |
|
Sep 1, 2026
|
520.00 | 521.67 | 427.00 | 447.00 | 447.00 | 3,034,871 |
|
Aug 28, 2026
|
510.00 | 533.00 | 510.00 | 524.00 | 524.00 | 915,610 |
|
Aug 27, 2026
|
509.00 | 532.00 | 509.00 | 527.00 | 527.00 | 285,689 |
|
Aug 26, 2026
|
515.00 | 522.00 | 507.00 | 515.00 | 515.00 | 403,428 |
|
Aug 25, 2026
|
506.00 | 522.37 | 501.00 | 515.00 | 515.00 | 321,126 |
|
Aug 24, 2026
|
530.00 | 530.00 | 503.00 | 509.00 | 509.00 | 285,695 |
|
Aug 21, 2026
|
520.00 | 527.00 | 505.00 | 526.00 | 526.00 | 334,344 |
|
Aug 20, 2026
|
498.50 | 514.02 | 495.50 | 507.00 | 507.00 | 240,461 |
|
Aug 19, 2026
|
501.00 | 505.00 | 485.50 | 503.00 | 503.00 | 396,434 |
|
Aug 18, 2026
|
487.00 | 498.00 | 481.00 | 492.00 | 492.00 | 447,799 |
|
Aug 17, 2026
|
509.00 | 509.00 | 488.00 | 493.00 | 493.00 | 277,400 |
|
Aug 14, 2026
|
487.00 | 498.50 | 481.50 | 487.00 | 487.00 | 407,391 |
|
Aug 13, 2026
|
480.00 | 500.00 | 480.00 | 487.50 | 487.50 | 324,037 |
|
Aug 12, 2026
|
500.00 | 500.00 | 481.00 | 492.50 | 492.50 | 890,395 |
|
Aug 11, 2026
|
475.00 | 496.00 | 475.00 | 487.00 | 487.00 | 1,562,872 |
|
Aug 10, 2026
|
503.00 | 505.00 | 478.50 | 478.50 | 478.50 | 1,986,185 |
|
Aug 7, 2026
|
460.00 | 506.00 | 441.50 | 505.00 | 505.00 | 6,607,798 |
|
Aug 6, 2026
|
577.00 | 596.00 | 572.00 | 591.00 | 591.00 | 247,347 |
|
Aug 5, 2026
|
560.00 | 581.00 | 558.24 | 574.00 | 574.00 | 387,642 |
|
Aug 4, 2026
|
566.00 | 579.00 | 548.00 | 566.00 | 566.00 | 1,252,924 |
|
Aug 3, 2026
|
561.00 | 577.00 | 557.00 | 561.00 | 561.00 | 217,894 |
|
Jul 31, 2026
|
584.00 | 584.00 | 560.00 | 560.00 | 560.00 | 208,786 |
|
Jul 30, 2026
|
550.00 | 577.00 | 549.00 | 565.00 | 565.00 | 360,020 |
|
Jul 29, 2026
|
560.00 | 567.16 | 546.00 | 546.00 | 546.00 | 533,176 |
|
Jul 28, 2026
|
570.00 | 583.00 | 555.00 | 556.00 | 556.00 | 385,597 |
|
Jul 27, 2026
|
565.00 | 594.00 | 565.00 | 570.00 | 570.00 | 497,469 |
|
Jul 24, 2026
|
581.00 | 589.00 | 565.00 | 571.00 | 571.00 | 1,127,924 |
|
Jul 23, 2026
|
600.00 | 620.88 | 583.00 | 584.00 | 584.00 | 543,174 |
|
Jul 22, 2026
|
600.00 | 610.00 | 593.00 | 610.00 | 610.00 | 332,371 |
|
Jul 21, 2026
|
600.00 | 621.25 | 600.00 | 603.00 | 603.00 | 228,422 |
|
Jul 20, 2026
|
617.00 | 647.00 | 601.00 | 608.00 | 608.00 | 379,229 |
|
Jul 17, 2026
|
642.00 | 650.00 | 620.00 | 646.00 | 646.00 | 278,390 |
|
Jul 16, 2026
|
630.00 | 654.00 | 630.00 | 649.00 | 649.00 | 249,304 |
|
Jul 15, 2026
|
670.00 | 670.00 | 643.00 | 643.00 | 643.00 | 526,405 |
|
Jul 14, 2026
|
650.00 | 655.00 | 634.00 | 649.00 | 649.00 | 693,786 |
|
Jul 13, 2026
|
600.00 | 665.00 | 600.00 | 654.00 | 654.00 | 466,764 |
|
Jul 10, 2026
|
595.00 | 623.22 | 595.00 | 611.00 | 611.00 | 182,756 |
|
Jul 9, 2026
|
595.00 | 617.00 | 586.00 | 610.00 | 610.00 | 337,863 |
|
Jul 8, 2026
|
590.00 | 600.19 | 581.00 | 584.00 | 584.00 | 676,053 |
|
Jul 7, 2026
|
615.00 | 618.00 | 590.00 | 598.00 | 598.00 | 815,782 |
|
Jul 6, 2026
|
617.00 | 622.00 | 611.00 | 615.00 | 615.00 | 707,359 |
|
Jul 3, 2026
|
655.00 | 655.00 | 619.00 | 619.00 | 619.00 | 107,971 |
|
Jul 2, 2026
|
618.00 | 648.20 | 616.00 | 644.00 | 644.00 | 270,402 |
|
Jul 1, 2026
|
646.00 | 646.00 | 621.00 | 623.00 | 623.00 | 420,600 |
|
Jun 30, 2026
|
634.00 | 637.00 | 615.00 | 624.00 | 624.00 | 436,912 |
|
Jun 29, 2026
|
619.00 | 641.00 | 619.00 | 628.00 | 628.00 | 569,796 |
|
Jun 26, 2026
|
629.00 | 633.00 | 615.00 | 633.00 | 633.00 | 238,122 |
|
Jun 25, 2026
|
630.00 | 635.00 | 610.00 | 634.00 | 634.00 | 358,440 |
|
Jun 24, 2026
|
585.00 | 622.49 | 585.00 | 614.00 | 614.00 | 408,320 |
|
Jun 23, 2026
|
595.00 | 610.59 | 588.00 | 600.00 | 600.00 | 280,079 |
|
Jun 22, 2026
|
607.00 | 612.00 | 590.00 | 598.00 | 598.00 | 263,979 |
|
Jun 19, 2026
|
635.00 | 635.00 | 595.00 | 600.00 | 600.00 | 661,067 |
|
Jun 18, 2026
|
635.00 | 635.00 | 604.00 | 607.00 | 607.00 | 166,786 |
|
Jun 17, 2026
|
600.00 | 614.00 | 594.00 | 610.00 | 610.00 | 406,751 |
|
Jun 16, 2026
|
588.00 | 608.00 | 588.00 | 601.00 | 601.00 | 363,186 |
|
Jun 15, 2026
|
602.00 | 615.00 | 599.00 | 604.00 | 604.00 | 286,734 |
|
Jun 12, 2026
|
620.00 | 620.00 | 591.00 | 600.00 | 600.00 | 220,779 |
|
Jun 11, 2026
|
594.00 | 615.00 | 594.00 | 610.00 | 610.00 | 298,533 |
|
Jun 10, 2026
|
611.00 | 638.00 | 597.00 | 600.00 | 600.00 | 243,619 |
|
Jun 9, 2026
|
629.00 | 640.00 | 610.00 | 612.00 | 612.00 | 209,277 |
|
Jun 8, 2026
|
610.00 | 636.00 | 604.00 | 625.00 | 625.00 | 322,733 |
|
Jun 5, 2026
|
600.00 | 645.00 | 598.00 | 630.00 | 630.00 | 678,319 |
|
Jun 4, 2026
|
595.00 | 606.00 | 571.00 | 600.00 | 600.00 | 367,748 |
|
Jun 3, 2026
|
570.00 | 587.48 | 559.00 | 572.00 | 572.00 | 377,198 |
|
Jun 2, 2026
|
609.00 | 628.00 | 575.00 | 575.00 | 575.00 | 950,072 |
|
Jun 1, 2026
|
631.00 | 636.36 | 608.00 | 616.00 | 616.00 | 220,561 |
|
May 29, 2026
|
637.00 | 644.00 | 611.80 | 628.00 | 628.00 | 630,110 |
|
May 28, 2026
|
623.00 | 632.00 | 607.00 | 627.00 | 627.00 | 179,900 |
|
May 27, 2026
|
620.00 | 635.00 | 617.00 | 623.00 | 623.00 | 213,429 |
|
May 26, 2026
|
592.00 | 633.00 | 592.00 | 626.00 | 626.00 | 250,828 |
|
May 22, 2026
|
590.00 | 627.00 | 590.00 | 618.00 | 618.00 | 107,206 |
|
May 21, 2026
|
580.00 | 630.00 | 580.00 | 620.00 | 620.00 | 298,111 |
|
May 20, 2026
|
590.00 | 598.00 | 582.00 | 592.00 | 592.00 | 444,036 |
|
May 19, 2026
|
601.00 | 616.87 | 590.00 | 594.00 | 594.00 | 222,367 |
|
May 18, 2026
|
635.00 | 635.00 | 600.00 | 609.00 | 609.00 | 170,794 |
|
May 15, 2026
|
600.00 | 618.00 | 600.00 | 618.00 | 618.00 | 129,646 |
|
May 14, 2026
|
615.00 | 630.00 | 611.00 | 619.00 | 619.00 | 241,073 |
|
May 13, 2026
|
644.00 | 649.00 | 624.00 | 630.00 | 630.00 | 123,346 |
|
May 12, 2026
|
647.00 | 649.00 | 626.00 | 635.00 | 635.00 | 329,512 |
|
May 11, 2026
|
640.00 | 655.00 | 618.00 | 647.00 | 647.00 | 272,439 |
|
May 8, 2026
|
653.00 | 661.00 | 645.00 | 649.00 | 649.00 | 177,963 |
|
May 7, 2026
|
642.00 | 666.00 | 638.00 | 659.00 | 659.00 | 362,266 |
|
May 6, 2026
|
627.00 | 652.00 | 607.00 | 645.00 | 645.00 | 343,051 |
|
May 5, 2026
|
590.00 | 624.00 | 590.00 | 608.00 | 608.00 | 230,058 |
|
May 1, 2026
|
625.00 | 625.00 | 584.00 | 593.00 | 593.00 | 177,960 |
|
Apr 30, 2026
|
616.00 | 616.00 | 582.00 | 600.00 | 600.00 | 142,297 |
|
Apr 29, 2026
|
587.00 | 621.00 | 584.00 | 586.00 | 586.00 | 148,559 |
|
Apr 28, 2026
|
581.00 | 616.00 | 581.00 | 601.00 | 601.00 | 222,782 |
|
Apr 27, 2026
|
600.00 | 621.00 | 586.00 | 612.00 | 612.00 | 716,658 |
|
Apr 24, 2026
|
666.00 | 666.00 | 607.00 | 613.00 | 613.00 | 208,874 |
|
Apr 23, 2026
|
624.00 | 638.39 | 619.00 | 637.00 | 637.00 | 128,624 |
|
Apr 22, 2026
|
616.00 | 637.00 | 613.00 | 632.00 | 632.00 | 198,403 |
|
Apr 21, 2026
|
644.00 | 668.00 | 630.00 | 631.00 | 631.00 | 628,924 |
|
Apr 20, 2026
|
642.00 | 644.00 | 623.00 | 644.00 | 644.00 | 239,219 |
|
Apr 17, 2026
|
633.00 | 641.00 | 619.00 | 641.00 | 641.00 | 118,021 |
|
Apr 16, 2026
|
606.00 | 626.00 | 600.00 | 620.00 | 620.00 | 140,202 |
|
Apr 15, 2026
|
632.00 | 648.00 | 621.00 | 621.00 | 621.00 | 267,265 |
|
Apr 14, 2026
|
579.00 | 625.00 | 567.41 | 625.00 | 625.00 | 322,465 |
|
Apr 13, 2026
|
575.00 | 582.98 | 553.00 | 572.00 | 572.00 | 162,585 |
|
Apr 10, 2026
|
561.00 | 584.00 | 561.00 | 566.00 | 566.00 | 241,884 |
|
Apr 9, 2026
|
575.00 | 580.00 | 559.00 | 565.00 | 565.00 | 242,610 |
|
Apr 8, 2026
|
551.00 | 589.00 | 550.00 | 574.00 | 574.00 | 213,284 |
|
Apr 7, 2026
|
548.00 | 559.04 | 542.00 | 550.00 | 550.00 | 161,843 |
|
Apr 2, 2026
|
556.00 | 563.00 | 542.00 | 560.00 | 560.00 | 196,484 |
|
Apr 1, 2026
|
530.00 | 571.00 | 530.00 | 569.00 | 569.00 | 152,000 |
|
Mar 31, 2026
|
566.00 | 566.00 | 542.00 | 545.00 | 545.00 | 181,149 |
|
Mar 30, 2026
|
548.00 | 566.00 | 542.00 | 551.00 | 551.00 | 334,230 |
|
Mar 27, 2026
|
568.00 | 580.00 | 558.62 | 561.00 | 561.00 | 329,953 |
|
Mar 26, 2026
|
606.00 | 622.47 | 555.00 | 575.00 | 575.00 | 759,242 |
|
Mar 25, 2026
|
580.00 | 608.00 | 580.00 | 606.00 | 606.00 | 402,128 |
|
Mar 24, 2026
|
600.00 | 611.00 | 589.00 | 593.00 | 593.00 | 196,394 |
|
Mar 23, 2026
|
593.00 | 626.00 | 583.00 | 602.00 | 602.00 | 346,615 |
|
Mar 20, 2026
|
613.00 | 626.00 | 601.00 | 617.00 | 617.00 | 654,492 |
|
Mar 19, 2026
|
630.00 | 640.00 | 618.00 | 618.00 | 618.00 | 246,852 |
|
Mar 18, 2026
|
630.00 | 661.00 | 630.00 | 644.00 | 644.00 | 538,396 |
|
Mar 17, 2026
|
650.00 | 650.00 | 625.00 | 637.00 | 637.00 | 243,637 |
|
Mar 16, 2026
|
642.00 | 644.00 | 625.00 | 633.00 | 633.00 | 93,514 |
|
Mar 13, 2026
|
630.00 | 638.00 | 622.00 | 630.00 | 630.00 | 104,805 |
|
Mar 12, 2026
|
630.00 | 655.21 | 625.00 | 631.00 | 631.00 | 164,574 |
|
Mar 11, 2026
|
672.00 | 672.00 | 630.00 | 637.00 | 637.00 | 138,524 |
|
Mar 10, 2026
|
591.00 | 651.00 | 591.00 | 651.00 | 651.00 | 202,250 |
|
Mar 9, 2026
|
610.00 | 615.00 | 586.00 | 615.00 | 615.00 | 259,684 |
|
Mar 6, 2026
|
669.00 | 669.00 | 614.00 | 624.00 | 624.00 | 206,813 |
|
Mar 5, 2026
|
656.00 | 659.00 | 637.00 | 638.00 | 638.00 | 127,938 |
|
Mar 4, 2026
|
635.00 | 659.00 | 617.00 | 659.00 | 659.00 | 285,445 |
|
Mar 3, 2026
|
670.00 | 670.00 | 615.00 | 626.00 | 626.00 | 373,935 |
|
Mar 2, 2026
|
662.00 | 655.00 | 641.00 | 645.00 | 645.00 | 329,774 |
|
Feb 27, 2026
|
631.00 | 663.00 | 624.55 | 663.00 | 663.00 | 1,068,026 |
|
Feb 26, 2026
|
627.00 | 655.18 | 598.50 | 621.00 | 621.00 | 647,606 |
|
Feb 25, 2026
|
680.00 | 696.00 | 617.80 | 632.00 | 632.00 | 2,068,970 |
|
Feb 24, 2026
|
757.00 | 773.50 | 664.85 | 683.00 | 683.00 | 1,118,892 |
|
Feb 23, 2026
|
783.00 | 794.44 | 765.00 | 774.00 | 774.00 | 689,323 |
|
Feb 20, 2026
|
789.00 | 804.00 | 781.00 | 792.00 | 792.00 | 161,229 |
|
Feb 19, 2026
|
780.00 | 809.00 | 780.00 | 790.00 | 790.00 | 144,317 |
|
Feb 18, 2026
|
804.00 | 819.00 | 797.00 | 807.00 | 807.00 | 123,595 |
|
Feb 17, 2026
|
819.00 | 819.00 | 783.00 | 806.00 | 806.00 | 221,627 |
|
Feb 16, 2026
|
783.00 | 829.00 | 783.00 | 799.00 | 799.00 | 141,457 |
|
Feb 13, 2026
|
809.00 | 825.00 | 786.00 | 823.00 | 823.00 | 224,475 |
|
Feb 12, 2026
|
818.00 | 844.00 | 785.00 | 790.00 | 790.00 | 138,467 |
|
Feb 11, 2026
|
823.00 | 867.00 | 807.71 | 816.00 | 816.00 | 404,764 |
|
Feb 10, 2026
|
813.00 | 850.00 | 813.00 | 826.00 | 826.00 | 98,676 |
|
Feb 9, 2026
|
809.00 | 866.00 | 809.00 | 830.00 | 830.00 | 118,420 |
|
Feb 6, 2026
|
800.00 | 815.00 | 790.00 | 809.00 | 809.00 | 158,959 |
|
Feb 5, 2026
|
818.00 | 831.00 | 810.00 | 812.00 | 812.00 | 154,386 |
|
Feb 4, 2026
|
824.00 | 862.00 | 817.00 | 826.00 | 826.00 | 629,806 |
|
Feb 3, 2026
|
833.00 | 847.00 | 813.00 | 818.00 | 818.00 | 300,181 |
|
Feb 2, 2026
|
825.00 | 835.00 | 808.00 | 830.00 | 830.00 | 303,288 |
|
Jan 30, 2026
|
845.00 | 850.00 | 831.00 | 831.00 | 831.00 | 345,579 |
|
Jan 29, 2026
|
855.00 | 866.00 | 844.00 | 850.00 | 850.00 | 228,241 |
|
Jan 28, 2026
|
862.00 | 888.00 | 855.00 | 855.00 | 855.00 | 356,481 |
|
Jan 27, 2026
|
872.00 | 880.00 | 857.87 | 869.00 | 869.00 | 404,931 |
|
Jan 26, 2026
|
870.00 | 880.00 | 854.08 | 864.00 | 864.00 | 114,482 |
|
Jan 23, 2026
|
884.00 | 884.00 | 852.00 | 871.00 | 871.00 | 192,306 |
|
Jan 22, 2026
|
900.00 | 900.00 | 849.10 | 853.00 | 853.00 | 362,941 |
|
Jan 21, 2026
|
890.00 | 896.00 | 855.00 | 875.00 | 875.00 | 196,887 |
|
Jan 20, 2026
|
850.00 | 898.00 | 850.00 | 887.00 | 887.00 | 290,304 |
|
Jan 19, 2026
|
899.00 | 899.00 | 855.99 | 880.00 | 880.00 | 570,587 |
|
Jan 16, 2026
|
917.00 | 962.00 | 896.00 | 899.00 | 899.00 | 384,393 |
|
Jan 15, 2026
|
851.00 | 952.00 | 847.02 | 913.00 | 913.00 | 1,898,094 |
|
Jan 14, 2026
|
743.00 | 805.00 | 723.00 | 804.00 | 804.00 | 449,149 |
|
Jan 13, 2026
|
749.00 | 750.00 | 728.17 | 739.00 | 739.00 | 162,204 |
|
Jan 12, 2026
|
729.00 | 764.00 | 714.00 | 749.00 | 749.00 | 365,165 |
|
Jan 9, 2026
|
750.00 | 750.00 | 730.00 | 730.00 | 730.00 | 263,993 |
|
Jan 8, 2026
|
721.00 | 765.00 | 715.00 | 751.00 | 751.00 | 710,144 |
|
Jan 7, 2026
|
700.00 | 736.00 | 698.00 | 728.00 | 728.00 | 304,792 |
|
Jan 6, 2026
|
680.00 | 697.00 | 669.00 | 697.00 | 697.00 | 299,934 |
|
Jan 5, 2026
|
659.00 | 681.00 | 653.00 | 663.00 | 663.00 | 437,406 |
|
Jan 2, 2026
|
620.00 | 658.00 | 620.00 | 655.00 | 655.00 | 272,552 |
|
Dec 31, 2025
|
593.00 | 620.00 | 593.00 | 617.00 | 617.00 | 36,909 |
|
Dec 30, 2025
|
622.00 | 632.00 | 611.00 | 620.00 | 620.00 | 143,390 |
|
Dec 29, 2025
|
598.00 | 622.00 | 595.00 | 617.00 | 617.00 | 86,542 |
|
Dec 24, 2025
|
590.00 | 624.00 | 590.00 | 604.00 | 604.00 | 21,447 |
|
Dec 23, 2025
|
595.00 | 624.00 | 582.00 | 610.00 | 610.00 | 193,071 |
|
Dec 22, 2025
|
573.00 | 586.00 | 566.30 | 585.00 | 585.00 | 177,218 |
|
Dec 19, 2025
|
570.00 | 598.00 | 570.00 | 576.00 | 576.00 | 776,979 |
|
Dec 18, 2025
|
613.00 | 618.00 | 570.00 | 584.00 | 584.00 | 230,797 |
|
Dec 17, 2025
|
600.00 | 613.00 | 584.00 | 587.00 | 587.00 | 239,290 |
|
Dec 16, 2025
|
587.00 | 612.00 | 587.00 | 602.00 | 602.00 | 252,011 |
|
Dec 15, 2025
|
630.00 | 635.18 | 587.00 | 603.00 | 603.00 | 897,547 |
|
Dec 12, 2025
|
635.00 | 650.00 | 626.00 | 626.00 | 626.00 | 101,856 |
|
Dec 11, 2025
|
635.00 | 646.00 | 630.00 | 641.00 | 641.00 | 151,166 |
|
Dec 10, 2025
|
630.00 | 648.00 | 630.00 | 641.00 | 641.00 | 433,002 |
|
Dec 9, 2025
|
645.00 | 656.00 | 639.00 | 640.00 | 640.00 | 147,439 |
|
Dec 8, 2025
|
640.00 | 646.00 | 613.00 | 644.00 | 644.00 | 168,604 |
|
Dec 5, 2025
|
614.00 | 628.00 | 613.00 | 619.00 | 619.00 | 134,753 |
|
Dec 4, 2025
|
631.00 | 636.00 | 612.00 | 619.00 | 619.00 | 620,117 |
|
Dec 3, 2025
|
607.00 | 632.00 | 600.00 | 628.00 | 628.00 | 228,083 |
|
Dec 2, 2025
|
640.00 | 640.00 | 609.00 | 609.00 | 609.00 | 151,115 |
|
Dec 1, 2025
|
627.00 | 636.00 | 616.00 | 618.00 | 618.00 | 128,034 |
|
Nov 28, 2025
|
637.00 | 648.00 | 629.00 | 630.00 | 630.00 | 110,683 |
|
Nov 27, 2025
|
640.00 | 648.00 | 611.00 | 639.00 | 639.00 | 181,327 |
|
Nov 26, 2025
|
619.00 | 637.00 | 613.00 | 631.00 | 631.00 | 170,946 |
|
Nov 25, 2025
|
640.00 | 640.00 | 604.00 | 615.00 | 615.00 | 133,191 |
|
Nov 24, 2025
|
584.00 | 634.00 | 584.00 | 613.00 | 613.00 | 2,960,406 |
|
Nov 21, 2025
|
582.00 | 615.00 | 581.00 | 592.00 | 592.00 | 188,024 |
|
Nov 20, 2025
|
620.00 | 620.00 | 594.00 | 607.00 | 607.00 | 150,930 |
|
Nov 19, 2025
|
590.00 | 611.00 | 580.09 | 594.00 | 594.00 | 187,121 |
|
Nov 18, 2025
|
620.00 | 620.00 | 594.00 | 599.00 | 599.00 | 105,364 |
|
Nov 17, 2025
|
628.00 | 628.00 | 597.64 | 612.00 | 612.00 | 156,260 |
|
Nov 14, 2025
|
602.00 | 617.40 | 577.00 | 603.00 | 603.00 | 185,512 |
|
Nov 13, 2025
|
635.00 | 635.00 | 604.00 | 606.00 | 606.00 | 123,689 |
|
Nov 12, 2025
|
613.00 | 634.00 | 611.00 | 614.00 | 614.00 | 125,274 |
|
Nov 11, 2025
|
615.00 | 629.00 | 589.20 | 616.00 | 616.00 | 95,066 |
|
Nov 10, 2025
|
650.00 | 650.00 | 608.00 | 611.00 | 611.00 | 182,494 |
|
Nov 7, 2025
|
640.00 | 656.00 | 621.00 | 621.00 | 621.00 | 262,279 |
|
Nov 6, 2025
|
649.00 | 670.00 | 632.00 | 637.00 | 637.00 | 164,101 |
|
Nov 5, 2025
|
685.00 | 685.00 | 653.00 | 660.00 | 660.00 | 364,641 |
|
Nov 4, 2025
|
651.00 | 682.00 | 630.00 | 682.00 | 682.00 | 401,506 |
|
Nov 3, 2025
|
670.00 | 673.00 | 646.00 | 654.00 | 654.00 | 160,779 |
|
Oct 31, 2025
|
659.00 | 670.00 | 650.00 | 657.00 | 657.00 | 153,238 |
|
Oct 30, 2025
|
670.00 | 670.00 | 643.00 | 659.00 | 659.00 | 146,444 |
