LSE - Delayed Quote
GBp
RHI Magnesita N.V. (RHIM.L)
2,690.00
-70.00
(-2.54%)
At close: October 30 at 4:36:48 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
2,710.00
2,745.00
2,670.00
2,690.00
2,690.00
21,992
Oct 29, 2026
2,595.00
2,770.00
2,595.00
2,760.00
2,760.00
36,210
Oct 28, 2026
2,735.00
2,735.00
2,625.00
2,655.00
2,655.00
23,171
Oct 27, 2026
2,585.00
2,730.00
2,585.00
2,695.00
2,695.00
40,505
Oct 26, 2026
2,550.00
2,625.00
2,515.00
2,620.00
2,620.00
34,508
Oct 23, 2026
2,475.00
2,575.00
2,475.00
2,535.00
2,535.00
24,721
Oct 22, 2026
2,610.00
2,665.00
2,480.00
2,530.00
2,530.00
37,959
Oct 21, 2026
2,675.00
2,700.00
2,575.00
2,675.00
2,675.00
81,599
Oct 20, 2026
2,730.00
2,785.00
2,580.00
2,620.00
2,620.00
24,473
Oct 19, 2026
2,910.00
2,915.00
2,775.00
2,775.00
2,775.00
42,289
Oct 16, 2026
2,730.00
2,900.00
2,730.00
2,900.00
2,900.00
70,594
Oct 15, 2026
2,925.00
2,950.00
2,780.00
2,795.00
2,795.00
89,105
Oct 14, 2026
2,932.50
3,015.00
2,890.00
2,950.00
2,950.00
31,452
Oct 13, 2026
2,785.00
2,950.00
2,785.00
2,925.00
2,925.00
15,969
Oct 12, 2026
2,875.00
2,920.00
2,815.00
2,860.00
2,860.00
25,990
Oct 9, 2026
2,705.00
2,900.00
2,705.00
2,870.00
2,870.00
33,071
Oct 8, 2026
2,780.00
2,870.00
2,705.00
2,705.00
2,705.00
40,020
Oct 7, 2026
2,820.00
2,910.00
2,770.00
2,840.00
2,840.00
28,710
Oct 6, 2026
2,845.00
2,930.00
2,765.00
2,845.00
2,845.00
23,027
Oct 5, 2026
2,940.00
2,940.00
2,780.00
2,880.00
2,880.00
23,214
Oct 2, 2026
3,040.00
3,105.00
2,850.00
2,850.00
2,850.00
44,201
Oct 1, 2026
3,050.00
3,125.00
3,025.00
3,050.00
3,050.00
41,894
Sep 30, 2026
2,900.00
3,105.00
2,828.07
3,105.00
3,105.00
73,761
Sep 29, 2026
2,850.00
2,910.00
2,655.00
2,820.00
2,820.00
64,650
Sep 28, 2026
2,810.00
2,885.00
2,810.00
2,825.00
2,825.00
46,083
Sep 25, 2026
2,850.00
2,900.00
2,815.00
2,820.00
2,820.00
12,625
Sep 24, 2026
2,935.00
2,952.45
2,810.00
2,810.00
2,810.00
22,761
Sep 23, 2026
2,800.00
2,945.00
2,800.00
2,905.00
2,905.00
15,947
Sep 22, 2026
2,825.00
2,885.00
2,795.00
2,840.00
2,840.00
8,743
Sep 21, 2026
2,735.00
2,865.00
2,720.00
2,815.00
2,815.00
7,259
Sep 18, 2026
2,860.00
2,865.00
2,710.00
2,750.00
2,750.00
46,100
Sep 17, 2026
2,790.00
2,849.80
2,770.00
2,785.00
2,785.00
17,081
Sep 16, 2026
2,735.00
2,815.00
2,735.00
2,775.00
2,775.00
23,245
Sep 15, 2026
2,730.00
2,860.00
2,700.00
2,750.00
2,750.00
20,443
Sep 14, 2026
2,860.00
2,880.00
2,745.00
2,765.00
2,765.00
11,605
Sep 11, 2026
2,945.00
2,945.00
2,830.00
2,875.00
2,875.00
10,389
Sep 10, 2026
2,965.00
3,015.00
2,865.00
2,865.00
2,865.00
10,444
Sep 9, 2026
2,945.00
2,985.00
2,865.00
2,970.00
2,970.00
17,447
Sep 8, 2026
2,815.00
3,010.00
2,815.00
2,970.00
2,970.00
12,682
Sep 7, 2026
2,860.00
2,940.00
2,855.00
2,870.00
2,870.00
7,007
Sep 4, 2026
2,725.00
2,920.00
2,725.00
2,900.00
2,900.00
21,750
Sep 3, 2026
2,770.00
2,770.00
2,635.00
2,715.00
2,715.00
15,700
Sep 2, 2026
2,795.00
2,795.00
2,675.00
2,685.00
2,685.00
13,706
Sep 1, 2026
2,735.00
2,865.00
2,711.92
2,750.00
2,750.00
18,372
Aug 28, 2026
2,715.00
2,845.00
2,715.00
2,755.00
2,755.00
31,895
Aug 27, 2026
49.992
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
2,790.00
2,820.00
2,765.00
2,780.00
2,780.00
18,446
Aug 26, 2026
2,825.00
2,885.00
2,775.00
2,850.00
2,849.40
9,833
Aug 25, 2026
2,835.00
2,850.00
2,775.00
2,805.00
2,804.41
14,090
Aug 24, 2026
2,860.00
2,895.00
2,780.00
2,800.00
2,799.41
10,437
Aug 21, 2026
2,800.00
2,820.00
2,765.00
2,800.00
2,799.41
11,675
Aug 20, 2026
2,870.00
2,910.00
2,770.00
2,770.00
2,769.42
14,001
Aug 19, 2026
2,915.00
2,930.00
2,800.00
2,860.00
2,859.40
14,485
Aug 18, 2026
2,880.00
2,990.00
2,830.00
2,840.00
2,839.40
11,298
Aug 17, 2026
2,870.00
2,985.00
2,870.00
2,915.00
2,914.39
8,315
Aug 14, 2026
3,040.00
3,075.00
2,950.00
3,000.00
2,999.37
16,190
Aug 13, 2026
3,045.00
3,160.00
3,030.00
3,050.00
3,049.36
7,762
Aug 12, 2026
3,180.00
3,180.00
3,080.00
3,115.00
3,114.34
14,892
Aug 11, 2026
2,990.00
3,155.00
2,990.00
3,130.00
3,129.34
12,494
Aug 10, 2026
3,170.00
3,170.00
3,035.00
3,065.00
3,064.35
12,472
Aug 7, 2026
3,140.00
3,150.00
3,025.00
3,115.00
3,114.34
13,017
Aug 6, 2026
2,965.00
3,115.00
2,950.00
3,050.00
3,049.36
23,606
Aug 5, 2026
2,880.00
3,035.00
2,855.20
3,035.00
3,034.36
20,981
Aug 4, 2026
2,840.00
2,905.28
2,805.00
2,835.00
2,834.40
33,553
Aug 3, 2026
2,840.00
2,890.00
2,740.00
2,790.00
2,789.41
13,124
Jul 31, 2026
2,865.00
2,965.00
2,805.00
2,825.00
2,824.41
37,575
Jul 30, 2026
2,785.00
2,885.00
2,715.00
2,885.00
2,884.39
49,279
Jul 29, 2026
2,805.00
2,895.00
2,740.00
2,780.00
2,779.41
21,268
Jul 28, 2026
2,835.00
2,920.00
2,720.00
2,790.00
2,789.41
18,220
Jul 27, 2026
2,995.00
3,045.00
2,860.00
2,860.00
2,859.40
9,582
Jul 24, 2026
2,850.00
2,945.00
2,850.00
2,930.00
2,929.38
5,236
Jul 23, 2026
2,975.00
3,015.00
2,900.00
2,900.00
2,899.39
7,074
Jul 22, 2026
2,960.00
3,060.00
2,960.00
3,025.00
3,024.36
11,906
Jul 21, 2026
2,970.00
2,970.00
2,845.76
2,935.00
2,934.38
8,533
Jul 20, 2026
2,935.00
2,995.00
2,880.00
2,880.00
2,879.39
13,207
Jul 17, 2026
3,000.00
3,035.00
2,930.00
2,955.00
2,954.38
12,334
Jul 16, 2026
2,875.00
3,015.00
2,849.44
3,015.00
3,014.37
14,189
Jul 15, 2026
2,835.00
2,905.00
2,755.00
2,905.00
2,904.39
8,002
Jul 14, 2026
2,780.00
2,835.00
2,755.00
2,810.00
2,809.41
7,757
Jul 13, 2026
2,780.00
2,840.00
2,764.30
2,780.00
2,779.41
5,034
Jul 10, 2026
2,650.00
2,805.00
2,650.00
2,765.00
2,764.42
6,240
Jul 9, 2026
2,630.00
2,745.00
2,630.00
2,745.00
2,744.42
9,339
Jul 8, 2026
2,735.00
2,770.00
2,655.00
2,685.00
2,684.43
12,683
Jul 7, 2026
2,800.00
2,855.00
2,720.00
2,775.00
2,774.42
7,220
Jul 6, 2026
2,820.00
2,885.00
2,800.00
2,830.00
2,829.40
8,037
Jul 3, 2026
2,820.00
2,910.00
2,795.00
2,890.00
2,889.39
15,419
Jul 2, 2026
2,820.00
2,830.00
2,710.00
2,775.00
2,774.42
41,571
Jul 1, 2026
2,735.00
2,840.00
2,710.00
2,770.00
2,769.42
30,146
Jun 30, 2026
2,900.00
2,900.00
2,735.00
2,735.00
2,734.42
11,202
Jun 29, 2026
2,845.00
2,870.00
2,770.00
2,805.00
2,804.41
17,726
Jun 26, 2026
2,790.00
2,875.00
2,790.00
2,855.00
2,854.40
14,751
Jun 25, 2026
2,855.00
2,885.00
2,810.00
2,860.00
2,859.40
9,604
Jun 24, 2026
2,825.00
2,925.00
2,770.00
2,865.00
2,864.40
9,876
Jun 23, 2026
2,875.00
2,920.00
2,770.00
2,860.00
2,859.40
13,912
Jun 22, 2026
2,945.00
2,980.00
2,820.00
2,875.00
2,874.39
14,740
Jun 19, 2026
2,995.00
2,995.00
2,903.89
2,920.00
2,919.39
28,779
Jun 18, 2026
2,960.00
2,970.00
2,885.00
2,970.00
2,969.37
17,131
Jun 17, 2026
3,040.00
3,040.00
2,920.00
2,950.00
2,949.38
9,795
Jun 16, 2026
3,025.00
3,025.00
2,940.00
2,970.00
2,969.37
12,113
Jun 15, 2026
2,950.00
3,050.00
2,945.00
2,970.00
2,969.37
25,381
Jun 12, 2026
2,755.00
2,940.00
2,755.00
2,920.00
2,919.39
13,458
Jun 11, 2026
2,740.00
2,790.00
2,730.00
2,790.00
2,789.41
14,565
Jun 10, 2026
2,800.00
2,805.00
2,705.00
2,750.00
2,749.42
7,172
Jun 9, 2026
2,735.00
2,840.00
2,720.00
2,730.00
2,729.43
16,319
Jun 8, 2026
2,805.00
2,860.00
2,775.00
2,815.00
2,814.41
12,410
Jun 5, 2026
2,890.00
2,935.00
2,820.00
2,840.00
2,839.40
8,607
Jun 4, 2026
2,950.00
2,950.00
2,870.00
2,905.00
2,904.39
7,003
Jun 3, 2026
2,925.00
2,970.00
2,885.00
2,915.00
2,914.39
8,794
Jun 2, 2026
2,960.00
3,020.00
2,935.00
2,970.00
2,969.37
19,793
Jun 1, 2026
2,920.00
3,050.00
2,905.00
2,920.00
2,919.39
16,687
May 29, 2026
2,905.00
2,990.00
2,865.02
2,985.00
2,984.37
70,912
May 28, 2026
99.984
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
2,940.00
2,940.00
2,788.53
2,855.00
2,854.40
32,921
May 27, 2026
2,805.00
3,010.00
2,805.00
2,920.00
2,918.19
20,811
May 26, 2026
2,900.00
2,900.00
2,850.00
2,890.00
2,888.20
15,460
May 22, 2026
2,745.00
2,885.00
2,745.00
2,885.00
2,883.21
24,798
May 21, 2026
2,745.00
2,780.00
2,685.00
2,765.00
2,763.28
18,644
May 20, 2026
2,665.00
2,765.00
2,660.00
2,735.00
2,733.30
9,730
May 19, 2026
2,795.00
2,795.00
2,680.00
2,680.00
2,678.33
13,693
May 18, 2026
2,710.00
2,755.00
2,620.00
2,710.00
2,708.32
19,674
May 15, 2026
2,765.00
2,815.00
2,630.00
2,650.00
2,648.35
16,886
May 14, 2026
2,785.00
2,805.00
2,690.00
2,770.00
2,768.28
18,780
May 13, 2026
2,705.00
2,745.00
2,685.00
2,725.00
2,723.31
22,812
May 12, 2026
2,820.00
2,820.00
2,670.00
2,670.00
2,668.34
24,264
May 11, 2026
2,770.00
2,820.00
2,770.00
2,780.00
2,778.27
14,229
May 8, 2026
2,750.00
2,840.00
2,730.00
2,820.00
2,818.25
11,612
May 7, 2026
2,765.00
2,870.00
2,765.00
2,790.00
2,788.27
26,819
May 6, 2026
2,670.00
2,825.00
2,635.00
2,775.00
2,773.28
19,232
May 5, 2026
2,600.00
2,735.00
2,600.00
2,620.00
2,618.37
17,933
May 1, 2026
2,595.00
2,725.00
2,595.00
2,725.00
2,723.31
6,351
Apr 30, 2026
2,605.00
2,700.00
2,585.00
2,645.00
2,643.36
17,896
Apr 29, 2026
2,645.00
2,715.00
2,545.00
2,620.00
2,618.37
21,903
Apr 28, 2026
2,690.00
2,715.00
2,675.00
2,680.00
2,678.33
15,996
Apr 27, 2026
2,710.00
2,785.00
2,690.00
2,695.00
2,693.33
15,245
Apr 24, 2026
2,750.00
2,750.00
2,675.00
2,695.00
2,693.33
9,539
Apr 23, 2026
2,805.00
2,805.00
2,705.00
2,755.00
2,753.29
13,214
Apr 22, 2026
2,760.00
2,780.00
2,690.00
2,760.00
2,758.28
18,012
Apr 21, 2026
2,745.00
2,770.00
2,711.93
2,740.00
2,738.30
12,159
Apr 20, 2026
2,775.00
2,775.00
2,675.00
2,720.00
2,718.31
24,098
Apr 17, 2026
2,655.00
2,800.00
2,649.64
2,760.00
2,758.28
16,043
Apr 16, 2026
2,605.00
2,695.00
2,605.00
2,655.00
2,653.35
10,023
Apr 15, 2026
2,675.00
2,735.00
2,650.00
2,650.00
2,648.35
22,133
Apr 14, 2026
2,640.00
2,725.00
2,640.00
2,705.00
2,703.32
23,674
Apr 13, 2026
2,610.00
2,630.00
2,570.00
2,610.00
2,608.38
12,203
Apr 10, 2026
2,625.00
2,680.00
2,600.00
2,645.00
2,643.36
27,038
Apr 9, 2026
2,580.00
2,610.00
2,560.00
2,595.00
2,593.39
12,866
Apr 8, 2026
2,760.00
2,760.00
2,435.00
2,610.00
2,608.38
25,135
Apr 7, 2026
2,465.00
2,465.00
2,365.00
2,385.00
2,383.52
20,339
Apr 2, 2026
2,475.00
2,475.00
2,355.00
2,425.00
2,423.49
15,846
Apr 1, 2026
2,330.00
2,445.00
2,330.00
2,430.00
2,428.49
27,648
Mar 31, 2026
2,300.00
2,380.00
2,300.00
2,360.00
2,358.53
26,060
Mar 30, 2026
2,320.00
2,355.00
2,275.00
2,295.00
2,293.57
24,277
Mar 27, 2026
2,445.00
2,455.00
2,315.00
2,325.00
2,323.56
48,611
Mar 26, 2026
2,400.00
2,485.00
2,400.00
2,435.00
2,433.49
18,159
Mar 25, 2026
2,485.00
2,500.00
2,440.00
2,470.00
2,468.47
34,392
Mar 24, 2026
2,345.00
2,450.00
2,345.00
2,425.00
2,423.49
17,926
Mar 23, 2026
2,220.00
2,430.00
2,205.00
2,375.00
2,373.52
34,661
Mar 20, 2026
2,365.00
2,405.00
2,315.00
2,335.00
2,333.55
34,627
Mar 19, 2026
2,450.00
2,450.00
2,315.00
2,315.00
2,313.56
66,082
Mar 18, 2026
2,485.00
2,540.00
2,430.00
2,455.00
2,453.47
21,676
Mar 17, 2026
2,380.00
2,485.72
2,355.00
2,445.00
2,443.48
44,873
Mar 16, 2026
2,415.00
2,490.00
2,395.00
2,405.00
2,403.51
26,493
Mar 13, 2026
2,520.00
2,595.00
2,420.00
2,445.00
2,443.48
19,355
Mar 12, 2026
2,600.00
2,600.00
2,505.00
2,545.00
2,543.42
22,810
Mar 11, 2026
2,560.00
2,590.00
2,505.00
2,545.00
2,543.42
30,457
Mar 10, 2026
2,450.00
2,556.46
2,450.00
2,555.00
2,553.41
31,135
Mar 9, 2026
2,480.00
2,525.00
2,385.00
2,400.00
2,398.51
44,793
Mar 6, 2026
2,700.00
2,775.00
2,550.00
2,550.00
2,548.42
24,842
Mar 5, 2026
2,750.00
2,790.00
2,690.00
2,690.00
2,688.33
17,554
Mar 4, 2026
2,735.00
2,910.00
2,730.00
2,780.00
2,778.27
57,719
Mar 3, 2026
2,825.00
2,837.31
2,678.05
2,775.00
2,773.28
140,913
Mar 2, 2026
3,195.00
2,960.00
2,760.03
2,825.00
2,823.24
50,515
Feb 27, 2026
3,340.00
3,390.00
3,255.00
3,345.00
3,342.92
42,434
Feb 26, 2026
3,270.00
3,330.00
3,240.00
3,305.00
3,302.95
19,588
Feb 25, 2026
3,220.00
3,315.00
3,220.00
3,270.00
3,267.97
10,895
Feb 24, 2026
3,275.00
3,275.00
3,185.00
3,220.00
3,218.00
21,264
Feb 23, 2026
3,180.00
3,250.00
3,155.00
3,195.00
3,193.01
16,673
Feb 20, 2026
3,125.00
3,215.00
3,115.00
3,190.00
3,188.02
12,845
Feb 19, 2026
3,270.00
3,270.00
3,155.00
3,165.00
3,163.03
26,190
Feb 18, 2026
3,120.00
3,220.00
3,075.00
3,215.00
3,213.00
18,061
Feb 17, 2026
3,055.00
3,135.00
3,020.00
3,120.00
3,118.06
21,469
Feb 16, 2026
3,095.00
3,135.00
3,055.00
3,070.00
3,068.09
9,223
Feb 13, 2026
3,070.00
3,100.00
3,025.00
3,100.00
3,098.07
13,142
Feb 12, 2026
3,120.00
3,140.00
3,060.00
3,075.00
3,073.09
19,059
Feb 11, 2026
3,045.00
3,115.00
2,960.00
3,090.00
3,088.08
18,082
Feb 10, 2026
2,990.00
3,050.00
2,925.00
3,040.00
3,038.11
14,068
Feb 9, 2026
2,920.00
2,960.00
2,920.00
2,945.00
2,943.17
18,542
Feb 6, 2026
2,850.00
2,930.00
2,835.00
2,910.00
2,908.19
16,533
Feb 5, 2026
2,905.00
2,910.00
2,845.00
2,885.00
2,883.21
13,834
Feb 4, 2026
2,895.00
2,940.00
2,800.00
2,895.00
2,893.20
15,832
Feb 3, 2026
2,800.00
2,860.00
2,770.00
2,820.00
2,818.25
10,934
Feb 2, 2026
2,680.00
2,815.00
2,680.00
2,815.00
2,813.25
10,288
Jan 30, 2026
2,800.00
2,830.00
2,735.00
2,770.00
2,768.28
15,365
Jan 29, 2026
2,810.00
2,930.00
2,780.00
2,780.00
2,778.27
12,105
Jan 28, 2026
2,930.00
2,930.00
2,835.00
2,835.00
2,833.24
20,204
Jan 27, 2026
2,845.00
2,920.00
2,770.00
2,885.00
2,883.21
43,089
Jan 26, 2026
2,845.00
2,875.00
2,795.00
2,800.00
2,798.26
31,467
Jan 23, 2026
2,810.00
2,865.00
2,805.00
2,860.00
2,858.22
17,432
Jan 22, 2026
2,720.00
2,830.00
2,690.00
2,820.00
2,818.25
21,542
Jan 21, 2026
2,605.00
2,720.00
2,600.00
2,720.00
2,718.31
12,475
Jan 20, 2026
2,595.00
2,630.00
2,540.00
2,585.00
2,583.39
15,149
Jan 19, 2026
2,675.00
2,705.00
2,565.00
2,615.00
2,613.38
13,941
Jan 16, 2026
2,735.00
2,770.00
2,690.00
2,715.00
2,713.31
9,401
Jan 15, 2026
2,685.00
2,740.00
2,640.00
2,740.00
2,738.30
12,283
Jan 14, 2026
2,615.00
2,685.00
2,605.00
2,685.00
2,683.33
12,442
Jan 13, 2026
2,725.00
2,725.00
2,612.60
2,635.00
2,633.36
7,781
Jan 12, 2026
2,790.00
2,790.00
2,660.00
2,670.00
2,668.34
9,796
Jan 9, 2026
2,665.00
2,740.00
2,665.00
2,715.00
2,713.31
6,325
Jan 8, 2026
2,680.00
2,775.00
2,645.00
2,720.00
2,718.31
9,085
Jan 7, 2026
2,625.00
2,735.00
2,625.00
2,735.00
2,733.30
20,425
Jan 6, 2026
2,700.00
2,700.00
2,625.00
2,660.00
2,658.35
13,372
Jan 5, 2026
2,645.00
2,750.00
2,200.00
2,650.00
2,648.35
22,025
Jan 2, 2026
2,750.00
2,780.00
2,657.42
2,695.00
2,693.33
13,655
Dec 31, 2025
2,670.00
2,780.00
2,670.00
2,780.00
2,778.27
16,209
Dec 30, 2025
2,780.00
2,780.00
2,700.00
2,730.00
2,728.30
16,944
Dec 29, 2025
2,735.00
2,770.00
2,690.00
2,725.00
2,723.31
26,147
Dec 24, 2025
2,740.00
2,765.00
2,700.00
2,735.00
2,733.30
3,880
Dec 23, 2025
2,740.00
2,750.00
2,695.00
2,745.00
2,743.29
18,725
Dec 22, 2025
2,645.00
2,755.00
2,645.00
2,705.00
2,703.32
24,555
Dec 19, 2025
2,670.00
2,720.00
2,660.00
2,720.00
2,718.31
73,722
Dec 18, 2025
2,655.00
2,700.00
2,645.00
2,700.00
2,698.32
18,732
Dec 17, 2025
2,680.00
2,700.00
2,635.00
2,680.00
2,678.33
25,286
Dec 16, 2025
2,670.00
2,680.00
2,585.00
2,675.00
2,673.34
33,027
Dec 15, 2025
2,670.00
2,680.00
2,590.00
2,625.00
2,623.37
18,885
Dec 12, 2025
2,590.00
2,645.00
2,525.00
2,615.00
2,613.38
22,141
Dec 11, 2025
2,485.00
2,610.00
2,485.00
2,570.00
2,568.40
11,244
Dec 10, 2025
2,470.00
2,566.57
2,470.00
2,555.00
2,553.41
20,321
Dec 9, 2025
2,530.00
2,570.00
2,500.00
2,535.00
2,533.42
19,024
Dec 8, 2025
2,535.00
2,580.00
2,505.00
2,530.00
2,528.43
12,515
Dec 5, 2025
2,560.00
2,615.00
2,515.00
2,550.00
2,548.42
21,025
Dec 4, 2025
2,555.00
2,570.00
2,505.00
2,530.00
2,528.43
22,646
Dec 3, 2025
2,475.00
2,535.00
2,475.00
2,510.00
2,508.44
15,943
Dec 2, 2025
2,485.00
2,530.00
2,465.00
2,490.00
2,488.45
12,058
Dec 1, 2025
2,510.00
2,560.00
2,485.00
2,530.00
2,528.43
11,935
Nov 28, 2025
2,540.00
2,540.00
2,465.00
2,525.00
2,523.43
28,596
Nov 27, 2025
2,480.00
2,480.00
2,410.00
2,455.00
2,453.47
13,798
Nov 26, 2025
2,420.00
2,445.00
2,389.87
2,430.00
2,428.49
20,092
Nov 25, 2025
2,450.00
2,450.00
2,330.00
2,405.00
2,403.51
21,019
Nov 24, 2025
2,380.00
2,500.00
2,380.00
2,415.00
2,413.50
125,169
Nov 21, 2025
2,365.00
2,430.00
2,320.00
2,400.00
2,398.51
41,121
Nov 20, 2025
2,420.00
2,460.00
2,375.00
2,400.00
2,398.51
42,577
Nov 19, 2025
2,385.00
2,430.00
2,380.00
2,405.00
2,403.51
16,905
Nov 18, 2025
2,325.00
2,400.00
2,325.00
2,395.00
2,393.51
21,176
Nov 17, 2025
2,475.00
2,475.00
2,375.00
2,405.00
2,403.51
21,171
Nov 14, 2025
2,500.00
2,500.00
2,365.00
2,400.00
2,398.51
28,927
Nov 13, 2025
2,480.00
2,520.00
2,435.00
2,500.00
2,498.45
35,303
Nov 12, 2025
2,465.00
2,495.00
2,430.00
2,480.00
2,478.46
23,797
Nov 11, 2025
2,340.00
2,470.00
2,335.00
2,470.00
2,468.47
74,426
Nov 10, 2025
2,190.00
2,386.75
2,140.00
2,330.00
2,328.55
74,507
Nov 7, 2025
2,020.00
2,060.00
1,988.00
1,994.00
1,992.76
19,493
Nov 6, 2025
2,055.00
2,090.00
2,025.00
2,030.00
2,028.74
16,266
Nov 5, 2025
2,085.00
2,100.00
2,030.00
2,060.00
2,058.72
32,790
Nov 4, 2025
2,080.00
2,100.00
2,030.00
2,040.00
2,038.73
22,461
Nov 3, 2025
2,090.00
2,115.00
2,065.00
2,090.00
2,088.70
17,130
Oct 31, 2025
2,075.00
2,110.00
2,055.00
2,095.00
2,093.70
17,275
Oct 30, 2025
2,165.00
2,165.00
2,065.00
2,080.00
2,078.71
30,037
