Johannesburg - Delayed Quote
ZAc
Remgro Limited (REM.JO)
20,803.00
+210.00
(+1.02%)
At close: October 30 at 5:03:09 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
Oct 29, 2026
20,700.00
20,671.00
20,198.00
20,593.00
20,593.00
738,354
Oct 28, 2026
20,685.00
20,516.00
20,348.00
20,452.00
20,452.00
610,686
Oct 27, 2026
20,459.00
20,505.00
20,280.00
20,505.00
20,505.00
732,336
Oct 26, 2026
20,100.00
20,468.00
20,072.00
20,468.00
20,468.00
686,292
Oct 23, 2026
20,200.00
20,064.00
19,910.00
20,032.00
20,032.00
482,829
Oct 22, 2026
20,000.00
20,092.00
19,764.00
20,092.00
20,092.00
763,051
Oct 21, 2026
972
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
20,000.00
20,050.00
19,831.00
19,999.00
19,999.00
1,618,585
Oct 20, 2026
20,500.00
21,049.00
20,540.00
20,997.00
20,987.28
1,411,570
Oct 19, 2026
20,545.00
20,680.00
20,428.00
20,643.00
20,633.44
1,009,941
Oct 16, 2026
21,000.00
20,999.00
20,573.00
20,628.00
20,618.45
645,482
Oct 15, 2026
20,500.00
20,996.00
20,490.00
20,996.00
20,986.28
963,418
Oct 14, 2026
21,000.00
20,912.00
20,566.00
20,598.00
20,588.46
1,368,149
Oct 13, 2026
20,083.00
20,939.00
20,400.00
20,939.00
20,929.31
1,210,833
Oct 12, 2026
20,425.00
20,649.00
20,304.00
20,505.00
20,495.51
638,143
Oct 9, 2026
20,200.00
20,529.00
20,124.00
20,500.00
20,490.51
856,752
Oct 8, 2026
20,190.00
20,121.00
19,821.00
20,140.00
20,130.68
1,788,981
Oct 7, 2026
20,050.00
20,283.00
19,864.00
20,000.00
19,990.74
1,277,295
Oct 6, 2026
19,851.00
20,399.00
20,012.00
20,399.00
20,389.56
1,741,004
Oct 5, 2026
20,133.00
20,200.00
19,977.00
19,985.00
19,975.75
1,230,870
Oct 2, 2026
19,750.00
20,159.00
19,938.00
20,057.00
20,047.71
1,058,383
Oct 1, 2026
20,101.00
20,256.00
19,795.00
20,000.00
19,990.74
2,211,886
Sep 30, 2026
20,021.00
20,598.00
20,020.00
20,156.00
20,146.67
2,235,281
Sep 29, 2026
20,301.00
20,851.00
20,475.00
20,650.00
20,640.44
1,384,098
Sep 28, 2026
20,599.00
20,767.00
20,466.00
20,519.00
20,509.50
1,347,446
Sep 25, 2026
20,759.00
20,760.00
20,417.00
20,469.00
20,459.52
722,770
Sep 23, 2026
20,950.00
20,979.00
20,674.00
20,716.00
20,706.41
1,382,533
Sep 22, 2026
20,480.00
20,958.00
20,221.00
20,949.00
20,939.30
1,205,422
Sep 21, 2026
20,429.00
20,547.00
20,003.00
20,471.00
20,461.52
681,861
Sep 18, 2026
19,582.00
20,404.00
19,397.00
20,215.00
20,205.64
2,385,706
Sep 17, 2026
19,850.00
19,664.00
19,419.00
19,582.00
19,572.93
2,375,346
Sep 16, 2026
19,684.00
19,598.00
19,345.00
19,503.00
19,493.97
589,387
Sep 15, 2026
19,900.00
19,656.00
19,286.00
19,609.00
19,599.92
583,594
Sep 14, 2026
20,100.00
20,042.00
19,520.00
19,716.00
19,706.87
579,985
Sep 11, 2026
19,599.00
20,000.00
19,586.00
19,868.00
19,858.80
948,711
Sep 10, 2026
19,386.00
19,419.00
19,167.00
19,277.00
19,268.08
568,893
Sep 9, 2026
19,700.00
19,448.50
19,150.00
19,288.00
19,279.07
605,471
Sep 8, 2026
19,082.00
19,479.00
19,082.00
19,467.00
19,457.99
553,488
Sep 7, 2026
19,500.00
19,477.00
19,115.00
19,264.00
19,255.08
399,049
Sep 4, 2026
19,300.00
19,181.00
19,000.00
19,160.00
19,151.13
613,369
Sep 3, 2026
19,080.00
19,269.00
18,947.00
19,156.00
19,147.13
799,234
Sep 2, 2026
19,050.00
19,434.00
19,089.00
19,080.00
19,071.17
1,082,832
Sep 1, 2026
19,050.00
19,684.00
19,283.00
19,247.00
19,238.09
1,035,804
Aug 31, 2026
19,783.00
19,783.00
19,409.00
19,409.00
19,400.01
1,073,377
Aug 28, 2026
19,061.00
19,950.00
19,299.00
19,783.00
19,773.84
1,391,863
Aug 27, 2026
18,851.00
19,419.00
18,921.00
19,304.00
19,295.06
681,311
Aug 26, 2026
18,850.00
19,192.00
18,950.00
19,041.00
19,032.19
695,262
Aug 25, 2026
18,742.00
19,021.00
18,763.00
18,993.00
18,984.21
792,333
Aug 24, 2026
18,801.00
19,137.00
18,770.00
18,900.00
18,891.25
1,137,712
Aug 21, 2026
19,020.00
19,145.00
18,896.00
19,122.00
19,113.15
759,104
Aug 20, 2026
19,100.00
19,288.00
18,823.00
18,950.00
18,941.23
1,129,701
Aug 19, 2026
19,000.00
19,267.00
19,077.00
19,170.00
19,161.13
1,068,315
Aug 18, 2026
19,299.00
19,400.00
19,048.00
19,048.00
19,039.18
847,484
Aug 17, 2026
19,455.00
19,447.00
19,163.00
19,256.00
19,247.09
595,963
Aug 14, 2026
19,395.00
19,444.00
19,260.00
19,317.00
19,308.06
1,022,797
Aug 13, 2026
19,321.00
19,471.00
19,285.00
19,285.00
19,276.07
1,594,419
Aug 12, 2026
19,999.00
19,558.00
19,352.00
19,352.00
19,343.04
692,959
Aug 11, 2026
20,000.00
19,696.00
19,284.00
19,454.00
19,444.99
819,486
Aug 7, 2026
19,501.00
19,673.50
19,433.00
19,573.00
19,563.94
425,294
Aug 6, 2026
19,800.00
20,030.00
19,669.00
19,669.00
19,659.89
562,012
Aug 5, 2026
19,375.00
19,835.00
19,569.00
19,815.00
19,805.83
1,278,536
Aug 4, 2026
19,375.00
19,697.00
19,538.00
19,587.00
19,577.93
805,608
Aug 3, 2026
19,439.00
19,685.00
19,393.00
19,589.00
19,579.93
524,866
Jul 31, 2026
19,089.00
19,494.00
19,140.00
19,439.00
19,430.00
1,414,362
Jul 30, 2026
18,999.00
19,271.00
18,876.00
19,110.00
19,101.15
545,272
Jul 29, 2026
19,050.00
19,470.00
19,029.00
19,066.00
19,057.17
770,779
Jul 28, 2026
18,940.00
19,340.00
18,941.00
19,199.00
19,190.11
749,074
Jul 27, 2026
19,300.00
19,194.00
18,932.00
19,084.00
19,075.17
576,863
Jul 24, 2026
18,614.00
18,958.00
18,649.00
18,850.00
18,841.27
1,007,347
Jul 23, 2026
18,999.00
18,825.00
18,506.00
18,658.00
18,649.36
867,879
Jul 22, 2026
18,800.00
19,060.00
18,762.00
18,943.00
18,934.23
1,261,943
Jul 21, 2026
18,850.00
19,090.00
18,814.00
18,977.00
18,968.21
804,456
Jul 20, 2026
18,887.00
19,187.00
18,850.00
18,872.00
18,863.26
388,547
Jul 17, 2026
18,874.00
19,153.00
18,840.00
18,882.00
18,873.26
552,376
Jul 16, 2026
18,994.00
19,141.00
18,800.00
19,120.00
19,111.15
671,013
Jul 15, 2026
18,917.00
19,175.00
18,924.00
18,937.00
18,928.23
669,455
Jul 14, 2026
18,851.00
19,158.00
18,679.00
19,116.00
19,107.15
635,212
Jul 13, 2026
18,952.00
19,079.00
18,850.00
19,079.00
19,070.17
512,283
Jul 10, 2026
18,640.00
19,065.00
18,784.00
19,015.00
19,006.20
445,383
Jul 9, 2026
18,501.00
19,118.00
18,700.00
18,767.00
18,758.31
381,007
Jul 8, 2026
19,200.00
19,200.00
18,610.00
18,780.00
18,771.31
763,398
Jul 7, 2026
19,400.00
19,510.00
19,242.00
19,242.00
19,233.09
1,004,206
Jul 6, 2026
19,381.00
19,700.00
19,400.00
19,599.00
19,589.93
896,754
Jul 3, 2026
19,649.00
19,785.00
19,359.00
19,617.00
19,607.92
679,852
Jul 2, 2026
19,650.00
19,700.00
19,319.00
19,607.00
19,597.92
679,598
Jul 1, 2026
19,445.00
19,725.00
19,328.00
19,371.00
19,362.03
851,929
Jun 30, 2026
19,355.00
19,735.00
19,441.00
19,700.00
19,690.88
1,024,396
Jun 29, 2026
19,150.00
19,623.00
19,338.00
19,555.00
19,545.95
475,990
Jun 26, 2026
19,300.00
19,495.00
19,212.00
19,329.00
19,320.05
576,739
Jun 25, 2026
19,599.00
19,625.00
19,392.00
19,400.00
19,391.02
646,254
Jun 24, 2026
19,375.00
19,661.00
19,424.00
19,435.00
19,426.00
860,694
Jun 23, 2026
19,300.00
19,686.00
19,300.00
19,627.00
19,617.91
574,204
Jun 22, 2026
19,600.00
19,656.00
19,326.00
19,581.00
19,571.94
532,774
Jun 19, 2026
18,900.00
19,520.00
18,905.00
19,481.00
19,471.98
1,517,106
Jun 18, 2026
19,105.00
19,233.00
18,911.00
19,132.00
19,123.14
2,360,087
Jun 17, 2026
19,027.00
19,268.00
18,922.00
19,124.00
19,115.15
472,066
Jun 15, 2026
19,214.00
19,324.00
19,000.00
19,027.00
19,018.19
1,007,642
Jun 12, 2026
18,920.00
19,170.00
18,690.00
18,824.00
18,815.29
890,372
Jun 11, 2026
18,473.00
18,781.00
18,202.00
18,734.00
18,725.33
882,847
Jun 10, 2026
18,562.00
18,577.00
18,300.00
18,392.00
18,383.49
509,255
Jun 9, 2026
18,522.00
18,828.00
18,500.00
18,562.00
18,553.41
650,359
Jun 8, 2026
18,527.00
18,783.00
18,391.00
18,697.00
18,688.34
513,464
Jun 5, 2026
18,600.00
18,779.00
18,444.00
18,522.00
18,513.43
742,933
Jun 4, 2026
18,999.00
18,992.00
18,531.00
18,600.00
18,591.39
721,009
Jun 3, 2026
18,916.00
18,997.00
18,529.00
18,709.00
18,700.34
1,419,555
Jun 2, 2026
18,700.00
19,024.00
18,618.00
18,797.00
18,788.30
1,520,612
Jun 1, 2026
19,299.00
19,102.00
18,704.00
18,719.00
18,710.33
787,460
May 29, 2026
19,299.00
19,280.00
18,900.00
19,050.00
19,041.18
1,431,867
May 28, 2026
19,171.00
19,172.00
18,964.00
19,115.00
19,106.15
696,274
May 27, 2026
19,286.00
19,373.00
19,065.00
19,278.00
19,269.08
680,656
May 26, 2026
19,340.00
19,342.00
19,075.00
19,286.00
19,277.07
592,311
May 25, 2026
19,095.00
19,332.00
19,011.00
19,202.00
19,193.11
631,047
May 22, 2026
19,215.00
19,190.00
18,898.00
19,095.00
19,086.16
477,369
May 21, 2026
19,215.00
19,125.00
18,916.00
19,000.00
18,991.20
1,017,825
May 20, 2026
18,860.00
19,148.00
18,810.00
18,994.00
18,985.21
1,309,759
May 19, 2026
18,505.00
19,040.00
18,752.50
18,899.00
18,890.25
1,048,277
May 18, 2026
18,501.00
18,913.00
18,543.00
18,910.00
18,901.25
832,093
May 15, 2026
18,752.00
18,799.00
18,441.00
18,700.00
18,691.34
1,163,096
May 14, 2026
18,300.00
18,895.00
18,376.00
18,812.00
18,803.29
1,113,304
May 13, 2026
18,838.00
18,804.00
18,296.00
18,480.00
18,471.45
1,493,220
May 12, 2026
18,700.00
18,793.00
18,557.00
18,786.00
18,777.30
938,927
May 11, 2026
18,800.00
18,905.00
18,722.00
18,831.00
18,822.28
1,363,371
May 8, 2026
19,113.00
19,115.00
18,768.00
18,800.00
18,791.30
1,136,670
May 7, 2026
19,800.00
19,621.00
19,085.00
19,236.00
19,227.09
1,319,038
May 6, 2026
19,505.00
19,816.00
19,385.00
19,564.00
19,554.94
2,029,300
May 5, 2026
19,800.00
19,799.00
19,142.00
19,259.00
19,250.08
1,176,031
May 4, 2026
19,441.00
19,626.00
19,344.00
19,390.00
19,381.02
1,016,642
Apr 30, 2026
20,000.00
19,745.00
19,156.00
19,467.00
19,457.99
1,635,687
Apr 29, 2026
19,990.00
19,674.00
19,165.00
19,289.00
19,280.07
754,663
Apr 28, 2026
19,140.00
19,400.00
19,085.00
19,400.00
19,391.02
1,167,285
Apr 24, 2026
19,233.00
19,441.00
19,079.00
19,250.00
19,241.09
711,523
Apr 23, 2026
19,749.00
19,748.00
19,075.00
19,411.00
19,402.01
1,455,722
Apr 22, 2026
173
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
19,700.00
19,807.00
19,513.00
19,744.00
19,734.86
706,896
Apr 21, 2026
20,126.00
20,090.00
19,721.00
19,790.00
19,779.11
2,003,743
Apr 20, 2026
20,126.00
20,077.00
19,700.00
19,900.00
19,889.05
1,085,908
Apr 17, 2026
19,696.00
20,123.00
19,758.00
20,033.00
20,021.97
820,866
Apr 16, 2026
19,911.00
19,901.00
19,679.00
19,874.00
19,863.06
1,287,246
Apr 15, 2026
20,126.00
20,078.00
19,766.00
19,827.00
19,816.09
1,237,078
Apr 14, 2026
19,995.00
20,160.00
19,814.00
19,900.00
19,889.05
1,275,158
Apr 13, 2026
20,500.00
20,054.00
19,778.00
19,946.00
19,935.02
880,387
Apr 10, 2026
20,100.00
20,190.00
19,801.00
20,165.00
20,153.90
805,914
Apr 9, 2026
20,499.00
20,497.00
19,734.00
20,095.00
20,083.94
1,501,123
Apr 8, 2026
18,912.00
20,313.00
19,244.00
20,214.00
20,202.88
1,464,814
Apr 7, 2026
19,370.00
19,370.00
18,896.00
19,137.00
19,126.47
1,505,037
Apr 2, 2026
19,508.00
19,328.00
18,927.00
19,375.00
19,364.34
1,828,373
Apr 1, 2026
19,250.00
19,796.00
18,999.00
19,317.00
19,306.37
1,933,159
Mar 31, 2026
18,753.00
18,854.00
18,300.00
18,854.00
18,843.62
2,141,505
Mar 30, 2026
18,800.00
18,750.00
18,017.00
18,193.00
18,182.99
1,739,230
Mar 27, 2026
18,899.00
18,816.00
18,209.00
18,501.00
18,490.82
1,193,636
Mar 26, 2026
18,501.00
18,852.00
18,362.00
18,697.00
18,686.71
1,484,948
Mar 25, 2026
18,600.00
18,961.00
18,153.00
18,574.00
18,563.78
1,696,447
Mar 24, 2026
17,900.00
18,413.00
17,527.00
18,196.00
18,185.98
1,102,641
Mar 23, 2026
17,900.00
18,600.00
17,657.00
17,898.00
17,888.15
1,211,076
Mar 20, 2026
18,299.00
18,620.00
17,966.00
18,092.00
18,082.04
3,763,334
Mar 19, 2026
18,400.00
18,530.00
17,703.00
18,123.00
18,113.03
4,197,610
Mar 18, 2026
18,689.00
18,916.00
18,367.00
18,400.00
18,389.87
951,618
Mar 17, 2026
18,430.00
18,754.00
18,345.00
18,593.00
18,582.77
1,097,027
Mar 16, 2026
18,400.00
18,784.00
18,180.00
18,530.00
18,519.80
1,419,828
Mar 13, 2026
18,000.00
18,435.00
17,714.00
18,166.00
18,156.00
1,292,689
Mar 12, 2026
17,703.00
17,925.00
17,548.00
17,757.00
17,747.23
792,704
Mar 11, 2026
18,333.00
18,142.50
17,524.50
17,819.00
17,809.19
947,448
Mar 10, 2026
17,800.00
18,125.00
17,731.00
17,885.00
17,875.16
947,686
Mar 9, 2026
17,607.00
17,828.00
17,434.00
17,729.00
17,719.24
787,288
Mar 6, 2026
18,159.00
18,396.00
17,662.00
17,776.00
17,766.22
1,042,074
Mar 5, 2026
17,986.00
18,600.00
18,201.00
18,400.00
18,389.87
844,426
Mar 4, 2026
18,398.00
18,529.00
18,017.00
18,426.00
18,415.86
949,630
Mar 3, 2026
18,500.00
19,198.00
18,125.00
18,248.00
18,237.96
553,239
Mar 2, 2026
18,751.00
19,223.00
18,392.00
19,185.00
19,174.44
762,469
Feb 27, 2026
19,500.00
19,515.00
19,119.00
19,389.00
19,378.33
921,520
Feb 26, 2026
19,255.00
19,856.00
19,255.00
19,348.00
19,337.35
728,965
Feb 25, 2026
19,481.00
19,432.00
19,053.00
19,201.00
19,190.43
721,639
Feb 24, 2026
18,601.00
19,420.00
18,722.00
19,420.00
19,409.31
590,314
Feb 23, 2026
18,600.00
19,130.00
18,755.00
18,946.00
18,935.57
521,901
Feb 20, 2026
18,576.00
18,919.00
18,667.00
18,897.00
18,886.60
1,176,889
Feb 19, 2026
19,208.00
18,929.00
18,574.00
18,824.00
18,813.64
1,612,151
Feb 18, 2026
18,811.00
19,213.00
18,780.00
18,920.00
18,909.59
518,396
Feb 17, 2026
18,775.00
18,925.00
18,568.00
18,824.00
18,813.64
525,730
Feb 16, 2026
18,708.00
18,765.00
18,579.00
18,765.00
18,754.67
802,481
Feb 13, 2026
17,740.00
18,710.00
18,255.00
18,557.00
18,546.79
814,758
Feb 12, 2026
18,528.00
18,768.00
18,267.00
18,768.00
18,757.67
729,408
Feb 11, 2026
18,230.00
18,531.00
17,700.00
18,531.00
18,520.80
823,548
Feb 10, 2026
18,500.00
18,485.00
17,879.00
18,224.00
18,213.97
2,350,498
Feb 9, 2026
18,501.00
18,689.00
18,322.00
18,412.00
18,401.87
629,570
Feb 6, 2026
18,268.00
18,431.00
18,103.00
18,419.00
18,408.86
676,597
Feb 5, 2026
18,814.00
18,814.00
18,270.00
18,300.00
18,289.93
630,936
Feb 4, 2026
18,640.00
18,653.00
18,292.00
18,529.00
18,518.80
499,414
Feb 3, 2026
18,704.00
18,855.00
18,392.00
18,641.00
18,630.74
861,840
Feb 2, 2026
18,345.00
18,725.00
17,901.00
18,663.00
18,652.73
1,001,014
Jan 30, 2026
17,910.00
18,917.00
17,912.00
18,346.00
18,335.90
1,551,937
Jan 29, 2026
18,047.00
18,459.00
18,060.00
18,354.00
18,343.90
965,508
Jan 28, 2026
18,305.00
18,400.00
17,916.00
18,115.00
18,105.03
731,306
Jan 27, 2026
18,090.00
18,518.00
18,090.00
18,234.00
18,223.96
1,139,184
Jan 26, 2026
18,140.00
18,274.00
17,902.00
18,250.00
18,239.96
682,515
Jan 23, 2026
18,222.00
18,421.00
17,973.00
18,139.00
18,129.02
728,307
Jan 22, 2026
18,119.00
18,328.00
18,064.00
18,328.00
18,317.91
2,277,136
Jan 21, 2026
17,700.00
18,098.00
17,690.00
18,025.00
18,015.08
532,714
Jan 20, 2026
17,928.00
18,019.00
17,740.00
18,019.00
18,009.08
926,211
Jan 19, 2026
18,000.00
18,023.00
17,703.00
17,891.00
17,881.15
489,607
Jan 16, 2026
18,279.00
18,296.00
18,048.00
18,084.00
18,074.05
1,052,686
Jan 15, 2026
18,100.00
18,316.00
17,968.00
18,199.00
18,188.98
944,575
Jan 14, 2026
18,299.00
18,200.00
17,833.00
17,940.00
17,930.13
656,849
Jan 13, 2026
18,300.00
18,243.00
18,050.00
18,164.00
18,154.00
937,198
Jan 12, 2026
18,800.00
18,571.00
18,000.00
18,175.00
18,165.00
548,920
Jan 9, 2026
18,468.00
18,686.00
18,299.00
18,552.00
18,541.79
672,056
Jan 8, 2026
18,000.00
18,380.00
17,999.00
18,268.00
18,257.95
520,541
Jan 7, 2026
18,500.00
18,533.00
17,800.00
18,354.00
18,343.90
1,132,927
Jan 6, 2026
18,091.00
18,536.00
18,091.00
18,447.00
18,436.85
812,368
Jan 5, 2026
17,951.00
18,079.00
17,775.00
18,062.00
18,052.06
552,739
Jan 2, 2026
18,400.00
18,189.00
17,845.00
17,996.00
17,986.10
394,464
Dec 31, 2025
18,100.00
18,161.00
18,000.00
18,161.00
18,151.01
277,924
Dec 30, 2025
18,172.00
18,218.00
18,061.00
18,100.00
18,090.04
441,887
Dec 29, 2025
18,200.00
18,244.00
17,970.00
18,100.00
18,090.04
381,378
Dec 24, 2025
17,880.00
18,048.00
17,825.00
17,925.00
17,915.14
275,122
Dec 23, 2025
17,999.00
17,947.00
17,774.00
17,882.00
17,872.16
485,219
Dec 22, 2025
17,700.00
17,983.00
17,617.00
17,798.00
17,788.21
443,706
Dec 19, 2025
18,380.00
18,163.00
17,630.00
17,859.00
17,849.17
2,508,083
Dec 18, 2025
17,999.00
18,306.00
17,877.00
18,075.00
18,065.05
4,088,984
Dec 17, 2025
17,700.00
17,978.00
17,603.00
17,978.00
17,968.11
823,816
Dec 15, 2025
17,620.00
17,813.00
17,620.00
17,750.00
17,740.23
688,211
Dec 12, 2025
17,799.00
17,977.00
17,636.00
17,636.00
17,626.29
1,373,292
Dec 11, 2025
18,165.00
17,991.00
17,652.00
17,803.00
17,793.20
1,033,912
Dec 10, 2025
17,700.00
17,975.00
17,761.00
17,900.00
17,890.15
438,244
Dec 9, 2025
17,549.00
18,134.00
17,549.00
17,956.00
17,946.12
1,074,376
Dec 8, 2025
17,999.00
17,945.00
17,524.00
17,587.00
17,577.32
674,254
Dec 5, 2025
17,999.00
17,915.00
17,303.00
17,800.00
17,790.20
1,528,266
Dec 4, 2025
17,979.00
17,977.00
17,670.00
17,700.00
17,690.26
654,559
Dec 3, 2025
17,718.00
17,906.00
17,547.00
17,756.00
17,746.23
1,426,513
Dec 2, 2025
17,699.00
17,863.00
17,309.00
17,686.00
17,676.27
1,223,430
Dec 1, 2025
17,733.00
17,940.00
17,100.00
17,560.00
17,550.34
2,065,000
Nov 28, 2025
17,650.00
17,627.00
17,236.00
17,386.00
17,376.43
1,384,456
Nov 27, 2025
17,701.00
17,767.00
17,393.00
17,393.00
17,383.43
709,433
Nov 26, 2025
17,400.00
17,730.00
17,407.00
17,613.00
17,603.31
1,040,341
Nov 25, 2025
17,300.00
17,470.00
17,141.00
17,400.00
17,390.42
641,412
Nov 24, 2025
17,529.00
17,646.00
17,187.00
17,390.00
17,380.43
1,660,877
Nov 21, 2025
17,728.00
17,728.00
17,169.00
17,354.00
17,344.45
710,193
Nov 20, 2025
17,587.00
17,990.00
17,547.00
17,729.00
17,719.24
707,918
Nov 19, 2025
18,000.00
17,744.00
17,453.00
17,716.00
17,706.25
506,775
Nov 18, 2025
17,800.00
17,943.00
17,483.00
17,483.00
17,473.38
1,064,545
Nov 17, 2025
17,400.00
18,013.00
17,405.00
17,900.00
17,890.15
913,937
Nov 14, 2025
17,810.00
17,855.00
17,474.00
17,561.00
17,551.34
571,992
Nov 13, 2025
18,000.00
18,164.00
17,799.00
17,822.00
17,812.19
874,210
Nov 12, 2025
17,600.00
17,966.00
17,548.00
17,930.00
17,920.13
912,225
Nov 11, 2025
17,800.00
17,799.00
17,464.00
17,605.00
17,595.31
870,045
Nov 10, 2025
17,401.00
17,868.00
17,430.00
17,604.00
17,594.31
1,285,747
Nov 7, 2025
17,450.00
17,473.00
17,163.00
17,309.00
17,299.47
915,032
Nov 6, 2025
17,442.00
17,512.00
17,250.00
17,402.00
17,392.42
729,161
Nov 5, 2025
17,065.00
17,442.00
16,805.00
17,442.00
17,432.40
1,064,826
Nov 4, 2025
17,399.00
17,215.00
16,857.00
17,018.00
17,008.63
746,430
Nov 3, 2025
17,300.00
17,457.00
17,100.00
17,185.00
17,175.54
768,459
Oct 31, 2025
17,599.00
17,452.00
17,148.00
17,215.00
17,205.53
997,665
Oct 30, 2025
17,490.00
17,497.00
17,077.00
17,240.00
17,230.51
1,061,745
