Istanbul - Delayed Quote
TRY
Reysas Tasimacilik ve Lojistik Ticaret A.S. (RYSAS.IS)
26.52
-0.82
(-3.00%)
As of 4:26:58 PM GMT+3. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
27.50 | 27.90 | 26.06 | 26.52 | 26.52 | 6,748,127 |
|
Nov 6, 2026
|
26.68 | 27.60 | 26.48 | 27.34 | 27.34 | 3,688,953 |
|
Nov 5, 2026
|
28.66 | 29.66 | 26.54 | 26.68 | 26.68 | 9,655,386 |
|
Nov 4, 2026
|
27.92 | 28.94 | 27.86 | 28.38 | 28.38 | 10,234,199 |
|
Nov 3, 2026
|
25.80 | 27.90 | 25.40 | 27.84 | 27.84 | 12,488,546 |
|
Nov 2, 2026
|
24.76 | 25.72 | 24.42 | 25.48 | 25.48 | 6,158,428 |
|
Oct 30, 2026
|
26.00 | 26.02 | 24.28 | 24.76 | 24.76 | 5,609,300 |
|
Oct 28, 2026
|
25.88 | 26.38 | 25.70 | 25.88 | 25.88 | 1,290,049 |
|
Oct 27, 2026
|
24.76 | 26.32 | 24.76 | 25.86 | 25.86 | 14,760,087 |
|
Oct 26, 2026
|
24.22 | 25.36 | 24.20 | 24.98 | 24.98 | 12,411,757 |
|
Oct 23, 2026
|
24.00 | 24.16 | 22.68 | 24.06 | 24.06 | 4,783,900 |
|
Oct 22, 2026
|
24.64 | 25.00 | 23.64 | 24.00 | 24.00 | 4,226,986 |
|
Oct 21, 2026
|
25.66 | 25.66 | 24.86 | 24.86 | 24.86 | 1,741,311 |
|
Oct 20, 2026
|
24.76 | 25.70 | 24.64 | 25.70 | 25.70 | 4,200,653 |
|
Oct 19, 2026
|
25.96 | 26.06 | 25.00 | 25.00 | 25.00 | 2,236,519 |
|
Oct 16, 2026
|
25.96 | 26.30 | 24.96 | 25.94 | 25.94 | 9,835,384 |
|
Oct 15, 2026
|
26.18 | 26.32 | 24.96 | 26.08 | 26.08 | 18,950,805 |
|
Oct 14, 2026
|
25.30 | 26.22 | 25.30 | 26.08 | 26.08 | 5,337,996 |
|
Oct 13, 2026
|
25.40 | 26.68 | 25.00 | 25.68 | 25.68 | 6,609,190 |
|
Oct 12, 2026
|
25.80 | 26.44 | 25.62 | 25.62 | 25.62 | 4,459,314 |
|
Oct 9, 2026
|
24.30 | 25.88 | 24.06 | 25.74 | 25.74 | 7,064,145 |
|
Oct 8, 2026
|
24.44 | 25.44 | 23.50 | 23.92 | 23.92 | 10,821,263 |
|
Oct 7, 2026
|
25.74 | 26.54 | 24.50 | 24.60 | 24.60 | 14,363,052 |
|
Oct 6, 2026
|
24.68 | 25.70 | 24.50 | 25.70 | 25.70 | 5,641,957 |
|
Oct 5, 2026
|
25.04 | 25.68 | 24.68 | 24.68 | 24.68 | 4,774,229 |
|
Oct 2, 2026
|
24.18 | 25.52 | 24.02 | 25.02 | 25.02 | 18,570,469 |
|
Oct 1, 2026
|
24.70 | 25.00 | 23.96 | 24.18 | 24.18 | 6,209,567 |
|
Sep 30, 2026
|
24.80 | 25.26 | 24.08 | 24.28 | 24.28 | 6,310,858 |
|
Sep 29, 2026
|
26.54 | 26.86 | 25.22 | 25.22 | 25.22 | 7,226,318 |
|
Sep 28, 2026
|
25.84 | 26.72 | 25.38 | 26.54 | 26.54 | 6,235,683 |
|
Sep 25, 2026
|
27.26 | 27.40 | 26.06 | 26.24 | 26.24 | 5,696,732 |
|
Sep 24, 2026
|
27.26 | 27.90 | 26.46 | 27.26 | 27.26 | 11,638,953 |
|
Sep 23, 2026
|
26.42 | 28.76 | 26.42 | 27.02 | 27.02 | 27,533,988 |
|
Sep 22, 2026
|
24.22 | 26.40 | 24.02 | 26.40 | 26.40 | 21,121,953 |
|
Sep 21, 2026
|
24.28 | 24.72 | 23.12 | 24.00 | 24.00 | 18,647,686 |
|
Sep 18, 2026
|
23.90 | 24.24 | 22.70 | 24.18 | 24.18 | 39,273,099 |
|
Sep 17, 2026
|
25.08 | 25.08 | 23.46 | 23.80 | 23.80 | 6,591,781 |
|
Sep 16, 2026
|
25.40 | 25.96 | 23.74 | 25.10 | 25.10 | 14,144,092 |
|
Sep 15, 2026
|
27.04 | 27.32 | 25.28 | 25.28 | 25.28 | 17,008,773 |
|
Sep 14, 2026
|
26.60 | 27.88 | 26.50 | 27.04 | 27.04 | 23,146,361 |
|
Sep 11, 2026
|
26.50 | 26.98 | 25.82 | 26.60 | 26.60 | 18,738,956 |
|
Sep 10, 2026
|
27.04 | 27.80 | 25.96 | 26.40 | 26.40 | 10,279,593 |
|
Sep 9, 2026
|
28.18 | 28.32 | 27.38 | 27.40 | 27.40 | 5,834,250 |
|
Sep 8, 2026
|
27.98 | 29.34 | 27.30 | 28.10 | 28.10 | 25,493,777 |
|
Sep 7, 2026
|
28.30 | 28.70 | 26.58 | 28.12 | 28.12 | 18,240,857 |
|
Sep 4, 2026
|
28.24 | 28.66 | 27.42 | 28.30 | 28.30 | 9,485,154 |
|
Sep 3, 2026
|
30.28 | 30.54 | 28.24 | 28.24 | 28.24 | 17,824,257 |
|
Sep 2, 2026
|
30.02 | 30.42 | 28.56 | 30.28 | 30.28 | 32,883,257 |
|
Sep 1, 2026
|
28.70 | 30.04 | 28.30 | 30.02 | 30.02 | 39,644,426 |
|
Aug 31, 2026
|
27.10 | 28.80 | 26.90 | 28.80 | 28.80 | 32,941,202 |
|
Aug 28, 2026
|
25.60 | 27.52 | 25.60 | 27.02 | 27.02 | 44,412,858 |
|
Aug 27, 2026
|
24.00 | 25.68 | 23.88 | 25.60 | 25.60 | 29,419,602 |
|
Aug 26, 2026
|
23.90 | 24.28 | 23.36 | 23.68 | 23.68 | 8,428,677 |
|
Aug 25, 2026
|
24.02 | 24.68 | 23.12 | 23.68 | 23.68 | 13,518,255 |
|
Aug 24, 2026
|
23.34 | 24.08 | 22.20 | 24.08 | 24.08 | 9,841,062 |
|
Aug 21, 2026
|
23.20 | 24.78 | 23.04 | 23.20 | 23.20 | 25,542,486 |
|
Aug 20, 2026
|
22.16 | 23.30 | 22.06 | 23.18 | 23.18 | 13,343,231 |
|
Aug 19, 2026
|
22.30 | 22.54 | 22.00 | 22.16 | 22.16 | 3,208,067 |
|
Aug 18, 2026
|
22.58 | 23.02 | 22.14 | 22.24 | 22.24 | 4,743,929 |
|
Aug 17, 2026
|
23.98 | 24.00 | 22.22 | 22.26 | 22.26 | 6,430,371 |
|
Aug 14, 2026
|
24.80 | 24.80 | 23.64 | 23.88 | 23.88 | 2,488,528 |
|
Aug 13, 2026
|
23.56 | 25.20 | 23.04 | 24.60 | 24.60 | 7,136,072 |
|
Aug 12, 2026
|
24.82 | 25.02 | 23.54 | 23.54 | 23.54 | 10,192,554 |
|
Aug 11, 2026
|
24.58 | 25.16 | 24.22 | 24.82 | 24.82 | 8,684,560 |
|
Aug 10, 2026
|
25.60 | 25.88 | 24.46 | 24.46 | 24.46 | 11,267,680 |
|
Aug 7, 2026
|
25.70 | 26.16 | 24.82 | 25.68 | 25.68 | 21,820,999 |
|
Aug 6, 2026
|
25.10 | 25.60 | 25.02 | 25.60 | 25.60 | 19,114,470 |
|
Aug 5, 2026
|
23.00 | 25.02 | 22.56 | 25.02 | 25.02 | 24,135,021 |
|
Aug 4, 2026
|
22.76 | 23.54 | 22.76 | 23.00 | 23.00 | 3,441,554 |
|
Aug 3, 2026
|
22.10 | 23.12 | 22.10 | 22.76 | 22.76 | 4,955,892 |
|
Jul 31, 2026
|
22.50 | 24.16 | 22.12 | 22.20 | 22.20 | 7,003,214 |
|
Jul 30, 2026
|
24.14 | 25.38 | 21.82 | 22.90 | 22.90 | 34,565,411 |
|
Jul 29, 2026
|
22.14 | 24.14 | 22.08 | 24.14 | 24.14 | 39,040,823 |
|
Jul 28, 2026
|
22.10 | 22.34 | 21.06 | 22.04 | 22.04 | 28,494,740 |
|
Jul 27, 2026
|
20.28 | 21.82 | 19.73 | 21.82 | 21.82 | 21,221,684 |
|
Jul 24, 2026
|
20.38 | 20.38 | 19.54 | 19.84 | 19.84 | 2,228,651 |
|
Jul 23, 2026
|
20.30 | 20.48 | 19.90 | 20.28 | 20.28 | 2,017,511 |
|
Jul 22, 2026
|
20.60 | 20.64 | 20.24 | 20.28 | 20.28 | 1,841,034 |
|
Jul 21, 2026
|
21.02 | 21.22 | 20.44 | 20.48 | 20.48 | 5,311,864 |
|
Jul 20, 2026
|
20.80 | 21.28 | 20.54 | 21.02 | 21.02 | 5,452,010 |
|
Jul 17, 2026
|
21.20 | 21.98 | 20.70 | 20.80 | 20.80 | 3,949,355 |
|
Jul 16, 2026
|
21.24 | 21.60 | 20.86 | 21.24 | 21.24 | 3,472,276 |
|
Jul 14, 2026
|
21.24 | 21.44 | 20.86 | 20.86 | 20.86 | 1,444,879 |
|
Jul 13, 2026
|
21.56 | 22.32 | 20.74 | 21.00 | 21.00 | 2,841,998 |
|
Jul 10, 2026
|
20.56 | 22.08 | 20.38 | 20.94 | 20.94 | 2,375,784 |
|
Jul 9, 2026
|
20.20 | 21.26 | 20.20 | 20.50 | 20.50 | 1,590,257 |
|
Jul 8, 2026
|
20.70 | 20.90 | 20.34 | 20.42 | 20.42 | 1,249,034 |
|
Jul 7, 2026
|
20.98 | 21.50 | 20.44 | 20.68 | 20.68 | 1,608,524 |
|
Jul 6, 2026
|
20.76 | 21.38 | 20.74 | 20.80 | 20.80 | 1,725,535 |
|
Jul 3, 2026
|
21.12 | 21.54 | 20.52 | 20.66 | 20.66 | 1,627,934 |
|
Jul 2, 2026
|
21.90 | 21.90 | 20.92 | 21.12 | 21.12 | 2,141,765 |
|
Jul 1, 2026
|
21.86 | 22.96 | 21.48 | 21.70 | 21.70 | 1,709,540 |
|
Jun 30, 2026
|
22.20 | 22.80 | 21.66 | 21.94 | 21.94 | 1,869,014 |
|
Jun 29, 2026
|
21.98 | 24.16 | 21.48 | 22.38 | 22.38 | 5,188,902 |
|
Jun 26, 2026
|
21.70 | 22.44 | 21.50 | 21.98 | 21.98 | 1,290,618 |
|
Jun 25, 2026
|
21.96 | 22.68 | 21.56 | 21.70 | 21.70 | 1,535,769 |
|
Jun 24, 2026
|
23.50 | 23.52 | 21.98 | 22.02 | 22.02 | 3,777,221 |
|
Jun 23, 2026
|
23.74 | 23.74 | 22.44 | 23.26 | 23.26 | 2,848,986 |
|
Jun 22, 2026
|
25.12 | 25.12 | 23.66 | 23.74 | 23.74 | 2,297,860 |
|
Jun 19, 2026
|
25.20 | 25.24 | 24.20 | 25.00 | 25.00 | 2,189,784 |
|
Jun 18, 2026
|
24.52 | 24.94 | 24.26 | 24.92 | 24.92 | 2,009,555 |
|
Jun 17, 2026
|
24.66 | 25.40 | 24.28 | 24.52 | 24.52 | 2,531,981 |
|
Jun 16, 2026
|
26.06 | 26.06 | 24.56 | 24.96 | 24.96 | 3,431,258 |
|
Jun 15, 2026
|
25.14 | 26.14 | 25.10 | 25.90 | 25.90 | 6,366,603 |
|
Jun 12, 2026
|
26.50 | 26.50 | 24.94 | 25.08 | 25.08 | 18,188,445 |
|
Jun 11, 2026
|
25.94 | 26.56 | 23.52 | 25.10 | 25.10 | 17,946,174 |
|
Jun 10, 2026
|
25.72 | 26.56 | 25.42 | 25.94 | 25.94 | 7,024,259 |
|
Jun 9, 2026
|
25.66 | 26.28 | 25.24 | 25.72 | 25.72 | 7,652,458 |
|
Jun 8, 2026
|
27.34 | 28.34 | 24.86 | 25.30 | 25.30 | 27,988,039 |
|
Jun 5, 2026
|
27.20 | 27.92 | 26.92 | 27.42 | 27.42 | 17,513,011 |
|
Jun 4, 2026
|
26.06 | 27.32 | 26.06 | 27.18 | 27.18 | 22,423,929 |
|
Jun 3, 2026
|
25.66 | 26.20 | 23.26 | 26.20 | 26.20 | 58,414,649 |
|
Jun 2, 2026
|
24.08 | 25.68 | 24.04 | 25.68 | 25.68 | 38,680,234 |
|
Jun 1, 2026
|
22.14 | 24.12 | 22.14 | 23.96 | 23.96 | 40,204,896 |
|
May 26, 2026
|
20.42 | 22.22 | 20.32 | 22.20 | 22.20 | 24,859,365 |
|
May 25, 2026
|
20.00 | 20.34 | 19.91 | 20.20 | 20.20 | 14,955,312 |
|
May 22, 2026
|
19.06 | 20.16 | 18.78 | 20.00 | 20.00 | 24,143,403 |
|
May 21, 2026
|
18.21 | 20.02 | 18.20 | 19.06 | 19.06 | 36,554,810 |
|
May 20, 2026
|
18.08 | 18.29 | 17.75 | 18.20 | 18.20 | 9,579,749 |
|
May 18, 2026
|
18.69 | 18.69 | 17.88 | 18.08 | 18.08 | 4,044,512 |
|
May 15, 2026
|
18.76 | 18.80 | 18.45 | 18.59 | 18.59 | 3,953,062 |
|
May 14, 2026
|
18.70 | 19.12 | 18.68 | 18.70 | 18.70 | 4,216,229 |
|
May 13, 2026
|
19.02 | 19.33 | 18.64 | 18.64 | 18.64 | 3,921,370 |
|
May 12, 2026
|
19.70 | 19.88 | 18.92 | 19.00 | 19.00 | 6,093,772 |
|
May 11, 2026
|
20.26 | 20.26 | 19.70 | 19.70 | 19.70 | 2,873,104 |
|
May 8, 2026
|
20.00 | 20.16 | 19.74 | 19.80 | 19.80 | 3,091,688 |
|
May 7, 2026
|
20.20 | 20.50 | 19.90 | 19.90 | 19.90 | 4,328,470 |
|
May 6, 2026
|
20.96 | 21.22 | 20.10 | 20.10 | 20.10 | 13,310,979 |
|
May 5, 2026
|
20.18 | 21.04 | 19.95 | 21.04 | 21.04 | 19,143,581 |
|
May 4, 2026
|
20.04 | 20.22 | 19.55 | 20.00 | 20.00 | 8,465,591 |
|
Apr 30, 2026
|
21.02 | 21.20 | 20.00 | 20.00 | 20.00 | 4,678,575 |
|
Apr 29, 2026
|
22.70 | 23.02 | 21.02 | 21.02 | 21.02 | 4,913,100 |
|
Apr 28, 2026
|
22.42 | 23.04 | 22.42 | 22.72 | 22.72 | 20,933,816 |
|
Apr 27, 2026
|
22.46 | 22.64 | 22.22 | 22.26 | 22.26 | 6,778,661 |
|
Apr 24, 2026
|
22.40 | 22.60 | 22.04 | 22.44 | 22.44 | 8,800,218 |
|
Apr 22, 2026
|
22.22 | 22.44 | 21.94 | 22.40 | 22.40 | 6,499,512 |
|
Apr 21, 2026
|
22.22 | 22.56 | 21.74 | 22.04 | 22.04 | 5,488,503 |
|
Apr 20, 2026
|
22.22 | 22.32 | 21.80 | 21.94 | 21.94 | 3,131,095 |
|
Apr 17, 2026
|
22.10 | 22.76 | 21.80 | 22.22 | 22.22 | 4,990,809 |
|
Apr 16, 2026
|
23.10 | 23.14 | 21.76 | 22.06 | 22.06 | 7,976,617 |
|
Apr 15, 2026
|
23.50 | 24.20 | 22.92 | 22.94 | 22.94 | 31,819,417 |
|
Apr 14, 2026
|
21.32 | 23.22 | 21.32 | 23.22 | 23.22 | 32,412,450 |
|
Apr 13, 2026
|
21.48 | 21.58 | 20.90 | 21.12 | 21.12 | 7,907,638 |
|
Apr 10, 2026
|
22.14 | 22.44 | 21.70 | 21.70 | 21.70 | 10,137,313 |
|
Apr 9, 2026
|
21.58 | 22.04 | 21.12 | 22.04 | 22.04 | 11,030,212 |
|
Apr 8, 2026
|
20.60 | 21.64 | 20.40 | 21.58 | 21.58 | 22,193,937 |
|
Apr 7, 2026
|
19.02 | 20.48 | 19.00 | 20.30 | 20.30 | 32,663,354 |
|
Apr 6, 2026
|
18.48 | 18.97 | 18.48 | 18.95 | 18.95 | 4,131,963 |
|
Apr 3, 2026
|
18.87 | 18.87 | 18.23 | 18.50 | 18.50 | 2,355,252 |
|
Apr 2, 2026
|
18.61 | 19.13 | 18.61 | 18.87 | 18.87 | 2,223,155 |
|
Apr 1, 2026
|
18.79 | 19.12 | 18.49 | 19.08 | 19.08 | 7,023,310 |
|
Mar 31, 2026
|
18.99 | 19.37 | 18.30 | 18.32 | 18.32 | 4,889,303 |
|
Mar 30, 2026
|
18.87 | 19.06 | 18.11 | 18.37 | 18.37 | 2,723,179 |
|
Mar 27, 2026
|
19.90 | 20.00 | 18.72 | 18.87 | 18.87 | 4,795,653 |
|
Mar 26, 2026
|
19.99 | 20.52 | 19.40 | 20.20 | 20.20 | 16,463,407 |
|
Mar 25, 2026
|
18.50 | 20.02 | 18.39 | 19.99 | 19.99 | 24,872,696 |
|
Mar 24, 2026
|
17.71 | 18.45 | 17.71 | 18.45 | 18.45 | 8,627,527 |
|
Mar 23, 2026
|
17.00 | 18.00 | 16.47 | 18.00 | 18.00 | 8,999,007 |
|
Mar 19, 2026
|
17.29 | 17.30 | 16.97 | 17.27 | 17.27 | 1,407,758 |
|
Mar 18, 2026
|
17.35 | 17.49 | 17.22 | 17.30 | 17.30 | 5,285,800 |
|
Mar 17, 2026
|
17.39 | 17.72 | 17.12 | 17.33 | 17.33 | 7,582,939 |
|
Mar 16, 2026
|
16.61 | 17.87 | 16.61 | 17.39 | 17.39 | 10,366,732 |
|
Mar 13, 2026
|
17.08 | 17.13 | 16.60 | 16.60 | 16.60 | 3,566,666 |
|
Mar 12, 2026
|
17.31 | 17.31 | 16.98 | 17.01 | 17.01 | 4,154,349 |
|
Mar 11, 2026
|
17.79 | 17.82 | 17.14 | 17.34 | 17.34 | 4,554,651 |
|
Mar 10, 2026
|
17.80 | 17.93 | 17.35 | 17.76 | 17.76 | 6,133,989 |
|
Mar 9, 2026
|
17.45 | 17.45 | 16.99 | 17.26 | 17.26 | 2,624,645 |
|
Mar 6, 2026
|
18.10 | 18.14 | 17.58 | 17.68 | 17.68 | 4,122,524 |
|
Mar 5, 2026
|
18.00 | 18.58 | 18.00 | 18.16 | 18.16 | 5,459,075 |
|
Mar 4, 2026
|
18.26 | 18.28 | 17.62 | 17.89 | 17.89 | 4,223,095 |
|
Mar 3, 2026
|
19.00 | 19.57 | 18.26 | 18.26 | 18.26 | 3,425,679 |
|
Mar 2, 2026
|
19.49 | 19.49 | 18.27 | 18.93 | 18.93 | 8,349,463 |
|
Feb 27, 2026
|
20.80 | 21.84 | 19.76 | 19.99 | 19.99 | 32,289,940 |
|
Feb 26, 2026
|
18.70 | 20.80 | 18.60 | 20.76 | 20.76 | 34,177,103 |
|
Feb 25, 2026
|
18.60 | 19.08 | 18.58 | 18.91 | 18.91 | 9,610,679 |
|
Feb 24, 2026
|
18.65 | 19.13 | 18.47 | 18.48 | 18.48 | 4,728,810 |
|
Feb 23, 2026
|
18.09 | 18.89 | 18.01 | 18.68 | 18.68 | 5,667,844 |
|
Feb 20, 2026
|
18.06 | 18.36 | 17.90 | 17.97 | 17.97 | 2,084,606 |
|
Feb 19, 2026
|
19.05 | 19.15 | 18.08 | 18.08 | 18.08 | 3,864,568 |
|
Feb 18, 2026
|
19.44 | 19.70 | 19.00 | 19.00 | 19.00 | 12,182,880 |
|
Feb 17, 2026
|
19.12 | 19.39 | 18.90 | 19.36 | 19.36 | 8,691,765 |
|
Feb 16, 2026
|
19.01 | 19.30 | 19.00 | 19.10 | 19.10 | 4,675,994 |
|
Feb 13, 2026
|
19.00 | 19.23 | 18.78 | 18.92 | 18.92 | 3,934,541 |
|
Feb 12, 2026
|
18.78 | 19.18 | 18.49 | 18.95 | 18.95 | 13,698,623 |
|
Feb 11, 2026
|
18.72 | 19.13 | 18.14 | 18.85 | 18.85 | 15,081,952 |
|
Feb 10, 2026
|
19.70 | 20.38 | 18.72 | 18.72 | 18.72 | 18,590,458 |
|
Feb 9, 2026
|
20.00 | 20.00 | 19.37 | 19.89 | 19.89 | 11,590,041 |
|
Feb 6, 2026
|
19.56 | 20.14 | 19.00 | 19.70 | 19.70 | 22,241,372 |
|
Feb 5, 2026
|
18.50 | 19.74 | 18.49 | 19.71 | 19.71 | 52,735,356 |
|
Feb 4, 2026
|
18.17 | 18.70 | 18.17 | 18.50 | 18.50 | 14,092,423 |
|
Feb 3, 2026
|
18.19 | 18.68 | 18.11 | 18.17 | 18.17 | 5,833,849 |
|
Feb 2, 2026
|
18.39 | 18.64 | 18.16 | 18.16 | 18.16 | 4,878,578 |
|
Jan 30, 2026
|
18.00 | 18.58 | 17.89 | 18.40 | 18.40 | 5,621,858 |
|
Jan 29, 2026
|
18.22 | 18.23 | 17.70 | 17.93 | 17.93 | 6,898,320 |
|
Jan 28, 2026
|
18.25 | 18.44 | 18.07 | 18.18 | 18.18 | 10,084,760 |
|
Jan 27, 2026
|
18.20 | 18.31 | 17.82 | 18.26 | 18.26 | 8,358,380 |
|
Jan 26, 2026
|
18.37 | 18.44 | 18.01 | 18.12 | 18.12 | 9,887,631 |
|
Jan 23, 2026
|
17.21 | 18.48 | 17.18 | 18.41 | 18.41 | 18,072,022 |
|
Jan 22, 2026
|
17.35 | 17.50 | 17.13 | 17.19 | 17.19 | 3,088,198 |
|
Jan 21, 2026
|
17.73 | 17.98 | 17.00 | 17.22 | 17.22 | 5,571,396 |
|
Jan 20, 2026
|
18.95 | 19.05 | 17.66 | 17.66 | 17.66 | 15,646,524 |
|
Jan 19, 2026
|
17.35 | 18.80 | 17.31 | 18.80 | 18.80 | 34,520,632 |
|
Jan 16, 2026
|
17.88 | 18.29 | 17.29 | 17.30 | 17.30 | 18,395,402 |
|
Jan 15, 2026
|
16.05 | 17.55 | 15.90 | 17.55 | 17.55 | 17,490,418 |
|
Jan 14, 2026
|
15.58 | 16.37 | 15.46 | 15.96 | 15.96 | 10,211,247 |
|
Jan 13, 2026
|
15.37 | 15.61 | 15.25 | 15.56 | 15.56 | 7,233,357 |
|
Jan 12, 2026
|
15.81 | 15.94 | 15.31 | 15.37 | 15.37 | 5,168,670 |
|
Jan 9, 2026
|
15.45 | 16.30 | 15.45 | 15.81 | 15.81 | 8,383,966 |
|
Jan 8, 2026
|
15.50 | 15.90 | 15.09 | 15.48 | 15.48 | 17,294,398 |
|
Jan 7, 2026
|
14.00 | 15.25 | 14.00 | 15.23 | 15.23 | 20,093,273 |
|
Jan 6, 2026
|
13.80 | 14.15 | 13.73 | 13.90 | 13.90 | 21,885,323 |
|
Jan 5, 2026
|
14.66 | 14.70 | 13.44 | 13.60 | 13.60 | 11,712,860 |
|
Jan 2, 2026
|
14.60 | 14.84 | 14.56 | 14.66 | 14.66 | 2,105,405 |
|
Dec 31, 2025
|
14.70 | 14.73 | 14.54 | 14.55 | 14.55 | 2,610,560 |
|
Dec 30, 2025
|
15.01 | 15.07 | 14.62 | 14.70 | 14.70 | 2,159,607 |
|
Dec 29, 2025
|
15.20 | 15.30 | 14.85 | 14.85 | 14.85 | 7,492,545 |
|
Dec 26, 2025
|
14.41 | 15.21 | 14.04 | 15.21 | 15.21 | 11,219,161 |
|
Dec 25, 2025
|
14.64 | 14.96 | 14.41 | 14.41 | 14.41 | 1,778,085 |
|
Dec 24, 2025
|
15.46 | 15.47 | 14.50 | 14.55 | 14.55 | 4,091,534 |
|
Dec 23, 2025
|
16.37 | 16.37 | 15.01 | 15.40 | 15.40 | 11,678,948 |
|
Dec 22, 2025
|
16.18 | 16.38 | 15.92 | 16.37 | 16.37 | 13,028,326 |
|
Dec 19, 2025
|
15.82 | 16.16 | 15.66 | 16.16 | 16.16 | 22,476,500 |
|
Dec 18, 2025
|
14.46 | 15.81 | 14.46 | 15.80 | 15.80 | 42,192,215 |
|
Dec 17, 2025
|
14.60 | 14.78 | 14.07 | 14.43 | 14.43 | 9,998,916 |
|
Dec 16, 2025
|
14.14 | 14.59 | 13.90 | 14.59 | 14.59 | 6,790,689 |
|
Dec 15, 2025
|
14.18 | 14.38 | 14.07 | 14.10 | 14.10 | 5,216,823 |
|
Dec 12, 2025
|
13.96 | 14.21 | 13.94 | 14.10 | 14.10 | 5,061,803 |
|
Dec 11, 2025
|
13.97 | 14.02 | 13.90 | 13.95 | 13.95 | 1,212,924 |
|
Dec 10, 2025
|
14.01 | 14.25 | 13.91 | 13.97 | 13.97 | 4,971,825 |
|
Dec 9, 2025
|
13.93 | 14.05 | 13.82 | 14.03 | 14.03 | 3,435,783 |
|
Dec 8, 2025
|
13.77 | 14.04 | 13.76 | 13.92 | 13.92 | 3,796,724 |
|
Dec 5, 2025
|
13.83 | 14.07 | 13.68 | 13.75 | 13.75 | 2,759,745 |
|
Dec 4, 2025
|
13.91 | 13.93 | 13.83 | 13.83 | 13.83 | 1,262,707 |
|
Dec 3, 2025
|
13.87 | 14.09 | 13.64 | 13.86 | 13.86 | 5,033,055 |
|
Dec 2, 2025
|
13.72 | 14.01 | 13.72 | 13.87 | 13.87 | 5,421,718 |
|
Dec 1, 2025
|
13.50 | 13.77 | 13.50 | 13.72 | 13.72 | 1,927,257 |
|
Nov 28, 2025
|
13.70 | 13.84 | 13.48 | 13.50 | 13.50 | 2,180,417 |
|
Nov 27, 2025
|
14.14 | 14.15 | 13.63 | 13.70 | 13.70 | 1,649,522 |
|
Nov 26, 2025
|
14.01 | 14.15 | 13.75 | 13.77 | 13.77 | 2,240,683 |
|
Nov 25, 2025
|
14.30 | 14.46 | 14.00 | 14.01 | 14.01 | 2,411,977 |
|
Nov 24, 2025
|
14.42 | 14.55 | 13.96 | 13.96 | 13.96 | 4,272,628 |
|
Nov 21, 2025
|
14.82 | 14.83 | 14.18 | 14.42 | 14.42 | 2,284,852 |
|
Nov 20, 2025
|
14.78 | 14.89 | 14.75 | 14.82 | 14.82 | 2,435,518 |
|
Nov 19, 2025
|
14.79 | 14.97 | 14.64 | 14.77 | 14.77 | 6,073,580 |
|
Nov 18, 2025
|
14.85 | 14.95 | 14.68 | 14.79 | 14.79 | 4,845,613 |
|
Nov 17, 2025
|
14.87 | 14.97 | 14.74 | 14.83 | 14.83 | 1,401,147 |
|
Nov 14, 2025
|
14.70 | 14.98 | 14.53 | 14.64 | 14.64 | 2,857,692 |
|
Nov 13, 2025
|
14.75 | 14.88 | 14.55 | 14.59 | 14.59 | 1,227,223 |
|
Nov 12, 2025
|
14.95 | 15.31 | 14.71 | 14.75 | 14.75 | 1,828,452 |
|
Nov 11, 2025
|
15.19 | 15.39 | 14.45 | 14.91 | 14.91 | 4,080,506 |
|
Nov 10, 2025
|
15.81 | 15.82 | 15.02 | 15.23 | 15.23 | 4,076,250 |
