Istanbul - Delayed Quote
TRY
Petkim Petrokimya Holding Anonim Sirketi (PETKM.IS)
16.24
-1.26
(-7.20%)
At close: October 30 at 6:09:29 PM GMT+3
Currency in TRY
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
|
17.42 | 17.61 | 16.10 | 16.24 | 16.24 | 74,601,300 |
|
Oct 28, 2026
|
17.43 | 17.59 | 17.35 | 17.50 | 17.50 | 18,844,416 |
|
Oct 27, 2026
|
17.68 | 17.88 | 17.50 | 17.58 | 17.58 | 42,376,303 |
|
Oct 26, 2026
|
18.24 | 18.47 | 17.42 | 17.72 | 17.72 | 66,108,820 |
|
Oct 23, 2026
|
18.42 | 18.51 | 17.30 | 18.06 | 18.06 | 84,749,568 |
|
Oct 22, 2026
|
19.01 | 19.22 | 18.30 | 18.30 | 18.30 | 46,930,027 |
|
Oct 21, 2026
|
19.55 | 19.83 | 19.01 | 19.05 | 19.05 | 40,908,957 |
|
Oct 20, 2026
|
19.47 | 19.90 | 19.21 | 19.60 | 19.60 | 48,968,353 |
|
Oct 19, 2026
|
19.64 | 20.08 | 19.19 | 19.35 | 19.35 | 40,477,463 |
|
Oct 16, 2026
|
19.92 | 20.16 | 19.38 | 19.71 | 19.71 | 76,253,940 |
|
Oct 15, 2026
|
20.50 | 20.86 | 19.87 | 20.34 | 20.34 | 56,926,809 |
|
Oct 14, 2026
|
21.00 | 21.28 | 20.54 | 20.78 | 20.78 | 45,162,775 |
|
Oct 13, 2026
|
20.24 | 20.88 | 20.02 | 20.88 | 20.88 | 51,801,711 |
|
Oct 12, 2026
|
20.34 | 20.56 | 20.08 | 20.28 | 20.28 | 41,041,668 |
|
Oct 9, 2026
|
20.64 | 20.82 | 20.32 | 20.56 | 20.56 | 43,431,473 |
|
Oct 8, 2026
|
20.40 | 20.72 | 20.12 | 20.64 | 20.64 | 57,851,031 |
|
Oct 7, 2026
|
20.02 | 20.34 | 19.78 | 20.10 | 20.10 | 51,752,491 |
|
Oct 6, 2026
|
20.02 | 20.46 | 19.68 | 19.78 | 19.78 | 56,310,527 |
|
Oct 5, 2026
|
19.58 | 20.38 | 19.58 | 20.10 | 20.10 | 61,285,345 |
|
Oct 2, 2026
|
19.21 | 19.55 | 18.93 | 19.55 | 19.55 | 59,676,405 |
|
Oct 1, 2026
|
19.30 | 19.60 | 18.44 | 19.25 | 19.25 | 112,365,532 |
|
Sep 30, 2026
|
19.52 | 19.60 | 18.70 | 18.91 | 18.91 | 77,938,598 |
|
Sep 29, 2026
|
20.34 | 20.36 | 19.37 | 19.44 | 19.44 | 64,959,512 |
|
Sep 28, 2026
|
20.96 | 21.24 | 20.06 | 20.20 | 20.20 | 92,486,991 |
|
Sep 25, 2026
|
22.14 | 22.16 | 20.84 | 21.06 | 21.06 | 75,665,940 |
|
Sep 24, 2026
|
23.96 | 24.10 | 21.70 | 22.00 | 22.00 | 126,130,353 |
|
Sep 23, 2026
|
21.02 | 23.00 | 21.02 | 23.00 | 23.00 | 78,296,712 |
|
Sep 22, 2026
|
21.08 | 21.72 | 20.84 | 20.92 | 20.92 | 61,094,978 |
|
Sep 21, 2026
|
21.22 | 21.74 | 20.58 | 21.30 | 21.30 | 85,790,079 |
|
Sep 18, 2026
|
21.36 | 21.62 | 20.58 | 21.44 | 21.44 | 92,647,712 |
|
Sep 17, 2026
|
20.50 | 22.12 | 20.18 | 21.54 | 21.54 | 166,419,811 |
|
Sep 16, 2026
|
22.68 | 22.68 | 20.42 | 20.98 | 20.98 | 167,768,421 |
|
Sep 15, 2026
|
23.50 | 23.84 | 22.56 | 22.68 | 22.68 | 86,775,439 |
|
Sep 14, 2026
|
24.80 | 25.16 | 23.58 | 23.66 | 23.66 | 82,306,617 |
|
Sep 11, 2026
|
25.16 | 25.84 | 24.46 | 24.68 | 24.68 | 111,341,013 |
|
Sep 10, 2026
|
25.90 | 26.80 | 24.62 | 24.98 | 24.98 | 249,918,499 |
|
Sep 9, 2026
|
24.12 | 26.68 | 23.88 | 25.90 | 25.90 | 300,453,052 |
|
Sep 8, 2026
|
22.92 | 24.26 | 22.64 | 24.26 | 24.26 | 229,262,595 |
|
Sep 7, 2026
|
20.34 | 22.06 | 20.26 | 22.06 | 22.06 | 94,160,875 |
|
Sep 4, 2026
|
20.12 | 20.40 | 19.78 | 20.06 | 20.06 | 50,481,989 |
|
Sep 3, 2026
|
19.99 | 20.30 | 19.78 | 20.22 | 20.22 | 48,520,510 |
|
Sep 2, 2026
|
20.62 | 20.80 | 19.59 | 19.95 | 19.95 | 99,240,913 |
|
Sep 1, 2026
|
20.12 | 21.06 | 20.08 | 20.42 | 20.42 | 95,529,638 |
|
Aug 31, 2026
|
20.32 | 20.40 | 19.91 | 20.06 | 20.06 | 77,771,184 |
|
Aug 28, 2026
|
19.90 | 20.28 | 19.90 | 20.04 | 20.04 | 37,354,249 |
|
Aug 27, 2026
|
20.08 | 20.32 | 19.76 | 19.88 | 19.88 | 45,998,595 |
|
Aug 26, 2026
|
19.66 | 20.26 | 19.51 | 20.22 | 20.22 | 67,229,390 |
|
Aug 25, 2026
|
20.66 | 20.78 | 19.48 | 19.73 | 19.73 | 71,505,103 |
|
Aug 24, 2026
|
20.58 | 21.08 | 20.34 | 20.80 | 20.80 | 77,156,081 |
|
Aug 21, 2026
|
20.56 | 20.90 | 20.40 | 20.58 | 20.58 | 66,278,027 |
|
Aug 20, 2026
|
20.20 | 20.72 | 20.12 | 20.62 | 20.62 | 60,160,619 |
|
Aug 19, 2026
|
19.70 | 20.26 | 19.61 | 20.12 | 20.12 | 58,843,187 |
|
Aug 18, 2026
|
19.35 | 20.04 | 19.23 | 19.82 | 19.82 | 88,338,827 |
|
Aug 17, 2026
|
19.19 | 19.39 | 18.97 | 19.15 | 19.15 | 63,258,075 |
|
Aug 14, 2026
|
18.83 | 19.40 | 18.83 | 19.16 | 19.16 | 78,306,590 |
|
Aug 13, 2026
|
18.63 | 18.84 | 18.47 | 18.81 | 18.81 | 77,119,026 |
|
Aug 12, 2026
|
18.47 | 18.86 | 18.39 | 18.61 | 18.61 | 87,457,895 |
|
Aug 11, 2026
|
19.00 | 19.09 | 18.20 | 18.45 | 18.45 | 101,690,432 |
|
Aug 10, 2026
|
18.61 | 19.14 | 18.48 | 18.77 | 18.77 | 101,954,512 |
|
Aug 7, 2026
|
19.15 | 19.17 | 18.28 | 18.52 | 18.52 | 115,569,205 |
|
Aug 6, 2026
|
20.36 | 20.38 | 18.98 | 19.06 | 19.06 | 144,571,854 |
|
Aug 5, 2026
|
19.75 | 20.30 | 19.66 | 20.24 | 20.24 | 97,056,514 |
|
Aug 4, 2026
|
19.10 | 19.89 | 19.10 | 19.60 | 19.60 | 71,744,835 |
|
Aug 3, 2026
|
18.99 | 19.08 | 18.53 | 19.08 | 19.08 | 68,538,170 |
|
Jul 31, 2026
|
18.86 | 19.15 | 18.70 | 19.12 | 19.12 | 89,732,176 |
|
Jul 30, 2026
|
20.06 | 20.20 | 18.96 | 19.01 | 19.01 | 77,121,992 |
|
Jul 29, 2026
|
20.42 | 20.60 | 19.84 | 19.95 | 19.95 | 75,992,407 |
|
Jul 28, 2026
|
20.00 | 20.28 | 19.63 | 20.26 | 20.26 | 90,215,941 |
|
Jul 27, 2026
|
21.24 | 21.46 | 20.16 | 20.16 | 20.16 | 115,984,318 |
|
Jul 24, 2026
|
22.46 | 22.90 | 21.92 | 22.02 | 22.02 | 72,727,274 |
|
Jul 23, 2026
|
22.46 | 23.20 | 22.38 | 22.56 | 22.56 | 88,086,483 |
|
Jul 22, 2026
|
21.50 | 22.32 | 21.44 | 22.22 | 22.22 | 90,103,968 |
|
Jul 21, 2026
|
22.70 | 22.72 | 21.28 | 21.32 | 21.32 | 89,839,953 |
|
Jul 20, 2026
|
21.24 | 22.76 | 21.22 | 22.70 | 22.70 | 158,146,485 |
|
Jul 17, 2026
|
20.64 | 21.20 | 20.62 | 20.94 | 20.94 | 72,551,672 |
|
Jul 16, 2026
|
19.61 | 20.74 | 19.61 | 20.62 | 20.62 | 114,415,011 |
|
Jul 14, 2026
|
20.04 | 20.10 | 19.59 | 19.60 | 19.60 | 75,376,522 |
|
Jul 13, 2026
|
19.65 | 19.99 | 19.43 | 19.80 | 19.80 | 97,869,057 |
|
Jul 10, 2026
|
19.06 | 19.59 | 19.02 | 19.34 | 19.34 | 61,630,862 |
|
Jul 9, 2026
|
19.19 | 19.71 | 19.00 | 19.02 | 19.02 | 79,354,755 |
|
Jul 8, 2026
|
19.42 | 19.59 | 18.96 | 19.22 | 19.22 | 111,093,518 |
|
Jul 7, 2026
|
18.87 | 19.37 | 18.78 | 19.16 | 19.16 | 70,332,324 |
|
Jul 6, 2026
|
18.95 | 19.10 | 18.79 | 18.84 | 18.84 | 45,024,870 |
|
Jul 3, 2026
|
18.92 | 19.01 | 18.64 | 18.93 | 18.93 | 72,404,536 |
|
Jul 2, 2026
|
19.01 | 19.27 | 18.79 | 18.86 | 18.86 | 63,932,039 |
|
Jul 1, 2026
|
19.11 | 19.40 | 18.95 | 19.00 | 19.00 | 71,503,799 |
|
Jun 30, 2026
|
19.26 | 19.29 | 18.82 | 19.11 | 19.11 | 76,375,708 |
|
Jun 29, 2026
|
19.58 | 19.75 | 19.15 | 19.20 | 19.20 | 50,732,578 |
|
Jun 26, 2026
|
19.21 | 19.58 | 19.04 | 19.58 | 19.58 | 31,771,274 |
|
Jun 25, 2026
|
19.51 | 19.71 | 19.18 | 19.32 | 19.32 | 42,242,464 |
|
Jun 24, 2026
|
20.16 | 20.40 | 19.46 | 19.46 | 19.46 | 76,920,899 |
|
Jun 23, 2026
|
20.26 | 20.48 | 20.06 | 20.12 | 20.12 | 37,018,258 |
|
Jun 22, 2026
|
20.02 | 20.46 | 20.02 | 20.26 | 20.26 | 44,086,248 |
|
Jun 19, 2026
|
20.70 | 20.84 | 19.92 | 20.12 | 20.12 | 65,856,511 |
|
Jun 18, 2026
|
20.16 | 20.56 | 19.68 | 20.42 | 20.42 | 108,789,322 |
|
Jun 17, 2026
|
19.75 | 20.58 | 19.65 | 20.08 | 20.08 | 101,688,742 |
|
Jun 16, 2026
|
19.41 | 19.76 | 19.11 | 19.75 | 19.75 | 154,708,197 |
|
Jun 15, 2026
|
19.30 | 19.84 | 19.20 | 19.35 | 19.35 | 130,177,637 |
|
Jun 12, 2026
|
19.30 | 19.59 | 19.13 | 19.39 | 19.39 | 112,557,296 |
|
Jun 11, 2026
|
20.06 | 20.18 | 19.17 | 19.71 | 19.71 | 83,471,536 |
|
Jun 10, 2026
|
20.14 | 20.52 | 19.94 | 19.95 | 19.95 | 73,381,249 |
|
Jun 9, 2026
|
20.88 | 20.94 | 20.14 | 20.22 | 20.22 | 42,366,070 |
|
Jun 8, 2026
|
21.56 | 21.68 | 20.86 | 20.98 | 20.98 | 51,365,773 |
|
Jun 5, 2026
|
21.10 | 21.22 | 20.24 | 20.84 | 20.84 | 80,139,600 |
|
Jun 4, 2026
|
22.60 | 22.70 | 20.92 | 21.02 | 21.02 | 82,421,601 |
|
Jun 3, 2026
|
24.12 | 24.42 | 22.38 | 22.54 | 22.54 | 53,912,166 |
|
Jun 2, 2026
|
22.88 | 23.74 | 22.44 | 23.70 | 23.70 | 48,881,838 |
|
Jun 1, 2026
|
22.16 | 23.14 | 22.16 | 23.06 | 23.06 | 50,612,432 |
|
May 26, 2026
|
22.50 | 22.64 | 22.10 | 22.10 | 22.10 | 22,722,756 |
|
May 25, 2026
|
23.18 | 23.18 | 22.04 | 22.38 | 22.38 | 49,082,483 |
|
May 22, 2026
|
22.26 | 23.40 | 21.78 | 23.22 | 23.22 | 76,142,337 |
|
May 21, 2026
|
24.26 | 24.46 | 22.76 | 22.76 | 22.76 | 44,001,808 |
|
May 20, 2026
|
25.12 | 25.18 | 24.12 | 24.34 | 24.34 | 55,162,301 |
|
May 18, 2026
|
26.30 | 26.66 | 25.10 | 25.40 | 25.40 | 53,276,030 |
|
May 15, 2026
|
26.56 | 27.22 | 25.60 | 26.00 | 26.00 | 82,664,349 |
|
May 14, 2026
|
26.52 | 26.80 | 25.82 | 26.20 | 26.20 | 42,193,126 |
|
May 13, 2026
|
27.14 | 27.20 | 26.24 | 26.52 | 26.52 | 45,751,252 |
|
May 12, 2026
|
26.40 | 28.06 | 26.20 | 27.14 | 27.14 | 95,204,808 |
|
May 11, 2026
|
25.26 | 26.68 | 25.26 | 26.14 | 26.14 | 93,756,546 |
|
May 8, 2026
|
23.96 | 24.82 | 23.86 | 24.72 | 24.72 | 91,831,071 |
|
May 7, 2026
|
24.34 | 24.48 | 23.46 | 23.76 | 23.76 | 67,352,061 |
|
May 6, 2026
|
23.88 | 24.94 | 23.40 | 24.12 | 24.12 | 129,111,726 |
|
May 5, 2026
|
24.12 | 24.22 | 23.68 | 24.12 | 24.12 | 45,839,526 |
|
May 4, 2026
|
23.92 | 24.64 | 23.64 | 24.06 | 24.06 | 71,804,483 |
|
Apr 30, 2026
|
24.96 | 25.36 | 23.50 | 23.90 | 23.90 | 95,519,222 |
|
Apr 29, 2026
|
24.30 | 24.90 | 24.04 | 24.82 | 24.82 | 74,752,183 |
|
Apr 28, 2026
|
24.00 | 24.50 | 23.86 | 24.24 | 24.24 | 71,814,087 |
|
Apr 27, 2026
|
23.20 | 23.84 | 23.08 | 23.74 | 23.74 | 88,183,613 |
|
Apr 24, 2026
|
23.26 | 23.54 | 22.88 | 23.16 | 23.16 | 80,349,600 |
|
Apr 22, 2026
|
22.94 | 23.32 | 22.66 | 23.00 | 23.00 | 88,672,085 |
|
Apr 21, 2026
|
22.48 | 23.60 | 22.48 | 22.92 | 22.92 | 146,859,001 |
|
Apr 20, 2026
|
22.74 | 23.28 | 21.92 | 22.48 | 22.48 | 166,719,849 |
|
Apr 17, 2026
|
22.72 | 23.12 | 21.30 | 21.98 | 21.98 | 167,132,175 |
|
Apr 16, 2026
|
22.04 | 22.96 | 22.02 | 22.68 | 22.68 | 124,779,210 |
|
Apr 15, 2026
|
21.98 | 22.34 | 21.66 | 22.00 | 22.00 | 90,639,296 |
|
Apr 14, 2026
|
21.90 | 22.44 | 21.80 | 22.06 | 22.06 | 163,062,660 |
|
Apr 13, 2026
|
22.10 | 22.48 | 21.78 | 22.20 | 22.20 | 173,511,431 |
|
Apr 10, 2026
|
21.22 | 21.96 | 21.14 | 21.36 | 21.36 | 132,058,847 |
|
Apr 9, 2026
|
21.20 | 21.40 | 20.74 | 21.40 | 21.40 | 142,721,523 |
|
Apr 8, 2026
|
20.28 | 20.96 | 20.12 | 20.80 | 20.80 | 278,609,211 |
|
Apr 7, 2026
|
21.28 | 22.12 | 21.22 | 21.92 | 21.92 | 122,568,494 |
|
Apr 6, 2026
|
20.32 | 21.06 | 19.96 | 20.86 | 20.86 | 143,974,069 |
|
Apr 3, 2026
|
20.08 | 20.44 | 19.74 | 19.88 | 19.88 | 87,024,661 |
|
Apr 2, 2026
|
21.00 | 21.44 | 19.95 | 20.00 | 20.00 | 121,307,248 |
|
Apr 1, 2026
|
20.58 | 21.50 | 20.16 | 20.34 | 20.34 | 153,072,245 |
|
Mar 31, 2026
|
20.38 | 21.36 | 20.00 | 21.22 | 21.22 | 124,863,358 |
|
Mar 30, 2026
|
19.85 | 20.72 | 19.60 | 20.50 | 20.50 | 135,908,681 |
|
Mar 27, 2026
|
19.05 | 19.97 | 18.76 | 19.20 | 19.20 | 134,993,903 |
|
Mar 26, 2026
|
19.26 | 19.50 | 18.97 | 19.17 | 19.17 | 105,130,707 |
|
Mar 25, 2026
|
19.22 | 19.80 | 18.80 | 19.03 | 19.03 | 156,383,472 |
|
Mar 24, 2026
|
20.00 | 20.16 | 19.39 | 19.55 | 19.55 | 117,933,759 |
|
Mar 23, 2026
|
20.48 | 22.32 | 19.38 | 19.55 | 19.55 | 339,252,840 |
|
Mar 19, 2026
|
20.60 | 20.82 | 20.16 | 20.32 | 20.32 | 50,512,754 |
|
Mar 18, 2026
|
20.12 | 20.82 | 19.99 | 20.24 | 20.24 | 113,864,089 |
|
Mar 17, 2026
|
19.95 | 20.68 | 19.88 | 20.34 | 20.34 | 99,733,036 |
|
Mar 16, 2026
|
20.44 | 20.74 | 19.50 | 19.80 | 19.80 | 116,469,692 |
|
Mar 13, 2026
|
18.88 | 20.78 | 18.86 | 20.14 | 20.14 | 197,479,689 |
|
Mar 12, 2026
|
18.10 | 19.13 | 17.96 | 18.90 | 18.90 | 147,280,114 |
|
Mar 11, 2026
|
17.80 | 18.11 | 17.63 | 17.76 | 17.76 | 74,068,987 |
|
Mar 10, 2026
|
17.65 | 17.77 | 17.37 | 17.77 | 17.77 | 88,180,872 |
|
Mar 9, 2026
|
19.27 | 19.49 | 17.57 | 17.63 | 17.63 | 148,468,173 |
|
Mar 6, 2026
|
19.38 | 20.06 | 18.20 | 18.40 | 18.40 | 160,836,694 |
|
Mar 5, 2026
|
18.70 | 19.73 | 18.69 | 19.38 | 19.38 | 141,029,439 |
|
Mar 4, 2026
|
19.47 | 19.51 | 18.43 | 18.67 | 18.67 | 151,881,343 |
|
Mar 3, 2026
|
18.10 | 19.56 | 18.10 | 19.15 | 19.15 | 171,690,204 |
|
Mar 2, 2026
|
16.50 | 18.39 | 16.50 | 17.85 | 17.85 | 145,547,318 |
|
Feb 27, 2026
|
17.79 | 17.88 | 17.09 | 17.29 | 17.29 | 56,521,092 |
|
Feb 26, 2026
|
17.70 | 17.83 | 17.46 | 17.72 | 17.72 | 57,600,341 |
|
Feb 25, 2026
|
17.97 | 18.02 | 17.51 | 17.65 | 17.65 | 37,269,812 |
|
Feb 24, 2026
|
17.93 | 18.13 | 17.64 | 17.97 | 17.97 | 44,509,957 |
|
Feb 23, 2026
|
17.57 | 18.11 | 17.57 | 18.00 | 18.00 | 74,802,261 |
|
Feb 20, 2026
|
17.42 | 17.55 | 17.12 | 17.39 | 17.39 | 51,745,238 |
|
Feb 19, 2026
|
18.61 | 18.63 | 17.31 | 17.38 | 17.38 | 64,251,069 |
|
Feb 18, 2026
|
19.15 | 19.25 | 18.35 | 18.50 | 18.50 | 108,567,558 |
|
Feb 17, 2026
|
19.44 | 19.51 | 19.02 | 19.08 | 19.08 | 61,131,100 |
|
Feb 16, 2026
|
19.29 | 19.56 | 19.19 | 19.46 | 19.46 | 74,381,880 |
|
Feb 13, 2026
|
19.18 | 19.31 | 18.91 | 19.16 | 19.16 | 78,446,286 |
|
Feb 12, 2026
|
18.81 | 19.25 | 18.80 | 19.21 | 19.21 | 71,898,529 |
|
Feb 11, 2026
|
18.79 | 19.04 | 18.67 | 18.75 | 18.75 | 68,778,055 |
|
Feb 10, 2026
|
18.96 | 19.27 | 18.66 | 18.92 | 18.92 | 101,257,372 |
|
Feb 9, 2026
|
17.91 | 18.81 | 17.91 | 18.73 | 18.73 | 94,816,537 |
|
Feb 6, 2026
|
17.87 | 17.88 | 17.41 | 17.71 | 17.71 | 51,694,484 |
|
Feb 5, 2026
|
18.36 | 18.38 | 17.84 | 17.85 | 17.85 | 73,766,665 |
|
Feb 4, 2026
|
18.44 | 18.56 | 18.20 | 18.36 | 18.36 | 50,105,640 |
|
Feb 3, 2026
|
17.86 | 18.46 | 17.81 | 18.38 | 18.38 | 77,504,467 |
|
Feb 2, 2026
|
18.20 | 18.22 | 17.51 | 17.82 | 17.82 | 74,948,945 |
|
Jan 30, 2026
|
18.54 | 18.82 | 18.20 | 18.44 | 18.44 | 81,089,875 |
|
Jan 29, 2026
|
18.35 | 18.72 | 18.21 | 18.52 | 18.52 | 90,728,207 |
|
Jan 28, 2026
|
17.94 | 18.34 | 17.91 | 18.21 | 18.21 | 67,649,514 |
|
Jan 27, 2026
|
18.20 | 18.22 | 17.87 | 17.94 | 17.94 | 53,517,608 |
|
Jan 26, 2026
|
17.86 | 18.20 | 17.77 | 18.20 | 18.20 | 59,679,335 |
|
Jan 23, 2026
|
17.96 | 18.20 | 17.82 | 17.97 | 17.97 | 72,734,171 |
|
Jan 22, 2026
|
17.15 | 17.78 | 17.08 | 17.78 | 17.78 | 74,801,757 |
|
Jan 21, 2026
|
17.24 | 17.27 | 17.04 | 17.08 | 17.08 | 38,069,200 |
|
Jan 20, 2026
|
17.46 | 17.50 | 17.09 | 17.23 | 17.23 | 50,119,549 |
|
Jan 19, 2026
|
17.38 | 17.54 | 17.29 | 17.41 | 17.41 | 76,938,767 |
|
Jan 16, 2026
|
17.20 | 17.36 | 17.13 | 17.30 | 17.30 | 53,207,467 |
|
Jan 15, 2026
|
17.00 | 17.29 | 16.95 | 17.16 | 17.16 | 66,849,839 |
|
Jan 14, 2026
|
16.96 | 17.29 | 16.87 | 16.99 | 16.99 | 70,945,806 |
|
Jan 13, 2026
|
16.99 | 17.16 | 16.91 | 16.91 | 16.91 | 62,625,214 |
|
Jan 12, 2026
|
16.90 | 17.09 | 16.83 | 16.97 | 16.97 | 69,697,774 |
|
Jan 9, 2026
|
16.70 | 16.91 | 16.63 | 16.84 | 16.84 | 45,047,539 |
|
Jan 8, 2026
|
16.83 | 16.83 | 16.41 | 16.65 | 16.65 | 52,431,117 |
|
Jan 7, 2026
|
17.05 | 17.06 | 16.75 | 16.78 | 16.78 | 37,818,258 |
|
Jan 6, 2026
|
16.73 | 17.01 | 16.70 | 17.00 | 17.00 | 63,432,608 |
|
Jan 5, 2026
|
16.64 | 16.71 | 16.53 | 16.71 | 16.71 | 39,829,935 |
|
Jan 2, 2026
|
16.27 | 16.58 | 16.26 | 16.58 | 16.58 | 35,201,621 |
|
Dec 31, 2025
|
16.32 | 16.40 | 16.21 | 16.23 | 16.23 | 30,076,674 |
|
Dec 30, 2025
|
16.23 | 16.30 | 16.13 | 16.27 | 16.27 | 25,269,937 |
|
Dec 29, 2025
|
16.48 | 16.49 | 16.20 | 16.22 | 16.22 | 26,754,158 |
|
Dec 26, 2025
|
16.67 | 16.67 | 16.44 | 16.47 | 16.47 | 27,642,824 |
|
Dec 25, 2025
|
16.70 | 16.77 | 16.63 | 16.63 | 16.63 | 14,892,132 |
|
Dec 24, 2025
|
16.55 | 16.71 | 16.51 | 16.63 | 16.63 | 35,377,012 |
|
Dec 23, 2025
|
16.67 | 16.70 | 16.48 | 16.53 | 16.53 | 33,923,340 |
|
Dec 22, 2025
|
16.92 | 17.02 | 16.57 | 16.70 | 16.70 | 40,568,908 |
|
Dec 19, 2025
|
17.00 | 17.01 | 16.86 | 16.86 | 16.86 | 30,544,204 |
|
Dec 18, 2025
|
17.06 | 17.13 | 16.97 | 16.97 | 16.97 | 35,549,039 |
|
Dec 17, 2025
|
16.96 | 17.10 | 16.94 | 17.00 | 17.00 | 33,716,052 |
|
Dec 16, 2025
|
17.41 | 17.42 | 16.98 | 16.99 | 16.99 | 52,256,137 |
|
Dec 15, 2025
|
17.50 | 17.54 | 17.24 | 17.40 | 17.40 | 63,052,814 |
|
Dec 12, 2025
|
17.44 | 17.58 | 17.36 | 17.38 | 17.38 | 35,000,595 |
|
Dec 11, 2025
|
17.28 | 17.41 | 17.20 | 17.36 | 17.36 | 30,588,718 |
|
Dec 10, 2025
|
17.44 | 17.51 | 17.14 | 17.20 | 17.20 | 34,516,644 |
|
Dec 9, 2025
|
17.68 | 17.71 | 17.24 | 17.41 | 17.41 | 42,815,395 |
|
Dec 8, 2025
|
17.27 | 17.79 | 17.25 | 17.61 | 17.61 | 49,155,249 |
|
Dec 5, 2025
|
17.14 | 17.28 | 17.00 | 17.17 | 17.17 | 37,980,030 |
|
Dec 4, 2025
|
17.34 | 17.40 | 16.98 | 17.14 | 17.14 | 41,864,090 |
|
Dec 3, 2025
|
17.79 | 17.85 | 17.26 | 17.29 | 17.29 | 55,451,815 |
|
Dec 2, 2025
|
17.44 | 17.89 | 17.38 | 17.70 | 17.70 | 68,324,090 |
|
Dec 1, 2025
|
17.00 | 17.43 | 16.97 | 17.38 | 17.38 | 57,553,271 |
|
Nov 28, 2025
|
16.86 | 17.07 | 16.79 | 17.00 | 17.00 | 57,967,289 |
|
Nov 27, 2025
|
17.01 | 17.19 | 16.78 | 16.85 | 16.85 | 60,514,946 |
|
Nov 26, 2025
|
16.99 | 17.08 | 16.91 | 16.91 | 16.91 | 48,550,284 |
|
Nov 25, 2025
|
17.06 | 17.20 | 16.86 | 16.94 | 16.94 | 90,552,997 |
|
Nov 24, 2025
|
17.00 | 17.27 | 16.95 | 16.98 | 16.98 | 64,366,000 |
|
Nov 21, 2025
|
17.06 | 17.20 | 16.86 | 17.06 | 17.06 | 63,171,987 |
|
Nov 20, 2025
|
17.05 | 17.34 | 17.04 | 17.16 | 17.16 | 73,843,876 |
|
Nov 19, 2025
|
17.04 | 17.17 | 16.84 | 16.95 | 16.95 | 79,385,674 |
|
Nov 18, 2025
|
16.80 | 17.22 | 16.69 | 16.97 | 16.97 | 75,411,085 |
|
Nov 17, 2025
|
16.82 | 17.17 | 16.66 | 16.80 | 16.80 | 75,427,367 |
|
Nov 14, 2025
|
16.49 | 16.74 | 16.25 | 16.74 | 16.74 | 80,657,455 |
|
Nov 13, 2025
|
16.49 | 16.75 | 16.42 | 16.52 | 16.52 | 48,481,345 |
|
Nov 12, 2025
|
16.60 | 16.77 | 16.34 | 16.40 | 16.40 | 52,552,415 |
|
Nov 11, 2025
|
16.96 | 17.03 | 16.12 | 16.50 | 16.50 | 71,538,089 |
|
Nov 10, 2025
|
17.14 | 17.19 | 16.88 | 16.93 | 16.93 | 45,826,109 |
|
Nov 7, 2025
|
17.36 | 17.45 | 16.94 | 17.05 | 17.05 | 52,186,935 |
|
Nov 6, 2025
|
17.50 | 17.50 | 17.17 | 17.32 | 17.32 | 71,520,745 |
|
Nov 5, 2025
|
17.46 | 18.00 | 17.26 | 17.60 | 17.60 | 72,688,549 |
|
Nov 4, 2025
|
17.60 | 17.71 | 17.35 | 17.43 | 17.43 | 62,183,389 |
|
Nov 3, 2025
|
17.24 | 17.91 | 17.24 | 17.61 | 17.61 | 85,197,462 |
|
Oct 31, 2025
|
17.12 | 17.20 | 17.01 | 17.17 | 17.17 | 61,866,968 |
|
Oct 30, 2025
|
16.96 | 17.19 | 16.96 | 17.10 | 17.10 | 59,941,879 |
