Istanbul - Delayed Quote
TRY
Safkar Ege Sogutmacilik Klima Soguk Hava Tesisleri Ihracat Ithalat Sanayi ve Ticaret Anonim Sirketi (SAFKR.IS)
13.84
+0.75
(+5.73%)
At close: November 3 at 6:09:52 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
12.50 | 13.09 | 11.40 | 13.09 | 13.09 | 2,331,059 |
|
Oct 30, 2026
|
13.44 | 13.46 | 12.14 | 12.50 | 12.50 | 4,334,114 |
|
Oct 28, 2026
|
12.98 | 13.49 | 12.68 | 13.44 | 13.44 | 792,903 |
|
Oct 27, 2026
|
13.22 | 13.41 | 12.17 | 13.11 | 13.11 | 3,801,992 |
|
Oct 26, 2026
|
12.59 | 13.60 | 12.37 | 13.22 | 13.22 | 4,822,029 |
|
Oct 23, 2026
|
11.56 | 12.54 | 11.32 | 12.54 | 12.54 | 4,564,998 |
|
Oct 22, 2026
|
11.28 | 11.61 | 11.01 | 11.40 | 11.40 | 1,567,944 |
|
Oct 21, 2026
|
11.84 | 11.85 | 11.28 | 11.28 | 11.28 | 1,891,233 |
|
Oct 20, 2026
|
11.75 | 12.19 | 11.65 | 11.84 | 11.84 | 1,273,630 |
|
Oct 19, 2026
|
12.16 | 12.23 | 11.75 | 11.75 | 11.75 | 1,333,864 |
|
Oct 16, 2026
|
11.80 | 12.19 | 11.38 | 12.16 | 12.16 | 2,606,260 |
|
Oct 15, 2026
|
11.99 | 12.07 | 11.55 | 11.91 | 11.91 | 2,236,688 |
|
Oct 14, 2026
|
11.90 | 12.26 | 11.75 | 11.99 | 11.99 | 1,718,970 |
|
Oct 13, 2026
|
12.00 | 12.29 | 11.83 | 12.05 | 12.05 | 2,315,468 |
|
Oct 12, 2026
|
12.57 | 12.69 | 11.98 | 12.00 | 12.00 | 2,500,900 |
|
Oct 9, 2026
|
12.59 | 13.60 | 12.46 | 12.57 | 12.57 | 3,451,086 |
|
Oct 8, 2026
|
13.10 | 13.16 | 12.24 | 12.45 | 12.45 | 2,765,179 |
|
Oct 7, 2026
|
14.26 | 14.62 | 12.89 | 13.10 | 13.10 | 5,135,924 |
|
Oct 6, 2026
|
14.80 | 14.87 | 13.72 | 14.26 | 14.26 | 7,793,790 |
|
Oct 5, 2026
|
13.20 | 14.41 | 13.20 | 14.41 | 14.41 | 6,521,734 |
|
Oct 2, 2026
|
12.00 | 13.20 | 11.96 | 13.10 | 13.10 | 4,624,265 |
|
Oct 1, 2026
|
11.88 | 12.18 | 11.50 | 12.00 | 12.00 | 4,063,889 |
|
Sep 30, 2026
|
11.10 | 11.82 | 10.97 | 11.60 | 11.60 | 8,754,670 |
|
Sep 29, 2026
|
11.08 | 11.53 | 10.90 | 11.10 | 11.10 | 2,622,903 |
|
Sep 28, 2026
|
11.16 | 11.16 | 10.50 | 10.99 | 10.99 | 2,469,527 |
|
Sep 25, 2026
|
11.00 | 11.64 | 10.87 | 11.18 | 11.18 | 3,220,304 |
|
Sep 24, 2026
|
10.99 | 11.00 | 10.66 | 10.93 | 10.93 | 3,122,601 |
|
Sep 23, 2026
|
11.24 | 11.41 | 10.77 | 10.82 | 10.82 | 3,436,985 |
|
Sep 22, 2026
|
10.92 | 11.57 | 10.92 | 11.24 | 11.24 | 3,342,452 |
|
Sep 21, 2026
|
11.70 | 11.70 | 10.96 | 11.18 | 11.18 | 4,740,932 |
|
Sep 18, 2026
|
11.82 | 12.10 | 11.06 | 11.70 | 11.70 | 6,266,073 |
|
Sep 17, 2026
|
11.80 | 12.27 | 11.51 | 11.86 | 11.86 | 4,930,430 |
|
Sep 16, 2026
|
13.13 | 13.13 | 11.70 | 12.06 | 12.06 | 8,011,919 |
|
Sep 15, 2026
|
13.62 | 13.69 | 13.00 | 13.00 | 13.00 | 5,100,799 |
|
Sep 14, 2026
|
14.28 | 14.30 | 13.59 | 13.62 | 13.62 | 4,355,735 |
|
Sep 11, 2026
|
14.15 | 14.35 | 13.93 | 14.26 | 14.26 | 5,010,029 |
|
Sep 10, 2026
|
14.63 | 14.76 | 14.19 | 14.25 | 14.25 | 3,547,946 |
|
Sep 9, 2026
|
14.06 | 15.02 | 14.04 | 14.70 | 14.70 | 7,068,919 |
|
Sep 8, 2026
|
14.05 | 14.18 | 13.65 | 14.07 | 14.07 | 7,546,316 |
|
Sep 7, 2026
|
14.46 | 15.20 | 14.01 | 14.06 | 14.06 | 9,945,474 |
|
Sep 4, 2026
|
16.00 | 16.09 | 14.40 | 14.45 | 14.45 | 14,913,411 |
|
Sep 3, 2026
|
17.20 | 17.24 | 15.85 | 16.00 | 16.00 | 3,688,867 |
|
Sep 2, 2026
|
16.88 | 17.35 | 16.55 | 17.07 | 17.07 | 4,974,438 |
|
Sep 1, 2026
|
17.96 | 17.99 | 16.75 | 16.83 | 16.83 | 4,604,280 |
|
Aug 31, 2026
|
18.29 | 18.30 | 17.92 | 17.95 | 17.95 | 2,568,325 |
|
Aug 28, 2026
|
18.30 | 18.65 | 18.13 | 18.25 | 18.25 | 4,173,578 |
|
Aug 27, 2026
|
18.48 | 18.70 | 18.30 | 18.30 | 18.30 | 2,477,094 |
|
Aug 26, 2026
|
18.80 | 18.88 | 18.40 | 18.40 | 18.40 | 2,593,070 |
|
Aug 25, 2026
|
19.08 | 19.25 | 18.45 | 18.69 | 18.69 | 2,880,721 |
|
Aug 24, 2026
|
19.70 | 20.00 | 19.08 | 19.08 | 19.08 | 4,315,921 |
|
Aug 21, 2026
|
19.54 | 19.75 | 19.47 | 19.70 | 19.70 | 4,402,181 |
|
Aug 20, 2026
|
19.39 | 19.70 | 19.10 | 19.54 | 19.54 | 4,408,253 |
|
Aug 19, 2026
|
19.82 | 20.02 | 19.14 | 19.24 | 19.24 | 3,313,284 |
|
Aug 18, 2026
|
20.16 | 20.48 | 19.81 | 19.81 | 19.81 | 2,847,504 |
|
Aug 17, 2026
|
20.48 | 20.52 | 19.95 | 20.22 | 20.22 | 2,694,835 |
|
Aug 14, 2026
|
20.10 | 20.50 | 20.04 | 20.50 | 20.50 | 3,042,619 |
|
Aug 13, 2026
|
19.46 | 21.10 | 19.32 | 20.10 | 20.10 | 5,186,290 |
|
Aug 12, 2026
|
20.98 | 21.12 | 19.66 | 19.66 | 19.66 | 2,832,193 |
|
Aug 11, 2026
|
21.48 | 21.50 | 20.96 | 21.00 | 21.00 | 2,223,779 |
|
Aug 10, 2026
|
21.62 | 21.62 | 21.00 | 21.50 | 21.50 | 4,202,019 |
|
Aug 7, 2026
|
21.68 | 21.76 | 20.96 | 21.32 | 21.32 | 2,217,161 |
|
Aug 6, 2026
|
21.36 | 22.00 | 20.98 | 21.48 | 21.48 | 3,635,051 |
|
Aug 5, 2026
|
20.58 | 21.46 | 19.72 | 21.46 | 21.46 | 3,592,951 |
|
Aug 4, 2026
|
20.32 | 20.70 | 19.92 | 20.50 | 20.50 | 3,183,233 |
|
Aug 3, 2026
|
19.51 | 20.32 | 19.26 | 20.32 | 20.32 | 2,563,451 |
|
Jul 31, 2026
|
19.06 | 19.51 | 18.97 | 19.51 | 19.51 | 2,123,734 |
|
Jul 30, 2026
|
19.17 | 19.37 | 18.72 | 18.98 | 18.98 | 2,795,072 |
|
Jul 29, 2026
|
19.20 | 19.30 | 18.32 | 19.25 | 19.25 | 2,757,005 |
|
Jul 28, 2026
|
18.53 | 19.17 | 18.16 | 19.17 | 19.17 | 2,039,879 |
|
Jul 27, 2026
|
19.07 | 20.80 | 18.20 | 18.50 | 18.50 | 3,765,512 |
|
Jul 24, 2026
|
19.34 | 19.49 | 19.05 | 19.27 | 19.27 | 2,131,463 |
|
Jul 23, 2026
|
19.25 | 19.63 | 19.17 | 19.24 | 19.24 | 2,288,506 |
|
Jul 22, 2026
|
19.94 | 20.10 | 19.45 | 19.45 | 19.45 | 2,715,327 |
|
Jul 21, 2026
|
20.28 | 20.52 | 19.89 | 19.93 | 19.93 | 1,767,079 |
|
Jul 20, 2026
|
20.64 | 20.70 | 20.06 | 20.14 | 20.14 | 1,690,213 |
|
Jul 17, 2026
|
20.66 | 21.30 | 19.92 | 20.64 | 20.64 | 2,981,583 |
|
Jul 16, 2026
|
20.44 | 20.94 | 20.16 | 20.58 | 20.58 | 2,301,552 |
|
Jul 14, 2026
|
20.00 | 21.32 | 19.66 | 20.44 | 20.44 | 4,475,690 |
|
Jul 13, 2026
|
21.04 | 21.04 | 19.92 | 20.00 | 20.00 | 3,064,829 |
|
Jul 10, 2026
|
21.66 | 21.66 | 20.66 | 21.04 | 21.04 | 2,750,390 |
|
Jul 9, 2026
|
22.20 | 22.50 | 21.10 | 21.52 | 21.52 | 3,849,467 |
|
Jul 8, 2026
|
21.70 | 23.52 | 21.10 | 22.22 | 22.22 | 14,169,904 |
|
Jul 7, 2026
|
19.81 | 21.72 | 18.98 | 21.72 | 21.72 | 15,255,057 |
|
Jul 6, 2026
|
20.70 | 21.54 | 19.75 | 19.75 | 19.75 | 7,577,795 |
|
Jul 3, 2026
|
21.70 | 21.92 | 20.46 | 20.54 | 20.54 | 5,938,797 |
|
Jul 2, 2026
|
22.06 | 22.38 | 20.92 | 21.56 | 21.56 | 7,003,601 |
|
Jul 1, 2026
|
22.72 | 23.16 | 22.06 | 22.06 | 22.06 | 6,473,715 |
|
Jun 30, 2026
|
22.70 | 22.92 | 21.64 | 22.18 | 22.18 | 4,725,631 |
|
Jun 29, 2026
|
22.72 | 23.56 | 22.60 | 22.70 | 22.70 | 3,395,350 |
|
Jun 26, 2026
|
23.90 | 23.90 | 22.52 | 22.66 | 22.66 | 5,755,400 |
|
Jun 25, 2026
|
25.04 | 25.32 | 23.80 | 23.86 | 23.86 | 4,226,064 |
|
Jun 24, 2026
|
25.18 | 25.90 | 24.68 | 24.68 | 24.68 | 3,394,664 |
|
Jun 23, 2026
|
25.08 | 25.22 | 24.84 | 25.18 | 25.18 | 2,433,500 |
|
Jun 22, 2026
|
25.30 | 25.90 | 24.96 | 25.10 | 25.10 | 4,172,744 |
|
Jun 19, 2026
|
24.34 | 24.90 | 24.02 | 24.82 | 24.82 | 3,103,725 |
|
Jun 18, 2026
|
24.02 | 24.62 | 23.96 | 24.50 | 24.50 | 2,927,204 |
|
Jun 17, 2026
|
24.48 | 24.66 | 23.76 | 23.96 | 23.96 | 3,416,138 |
|
Jun 16, 2026
|
24.50 | 25.04 | 24.18 | 24.48 | 24.48 | 3,824,587 |
|
Jun 15, 2026
|
25.70 | 25.86 | 24.42 | 24.42 | 24.42 | 4,663,632 |
|
Jun 12, 2026
|
25.60 | 26.00 | 25.04 | 25.40 | 25.40 | 5,955,730 |
|
Jun 11, 2026
|
25.26 | 25.78 | 24.04 | 25.30 | 25.30 | 7,477,163 |
|
Jun 10, 2026
|
24.30 | 25.36 | 24.20 | 25.24 | 25.24 | 7,865,571 |
|
Jun 9, 2026
|
23.74 | 24.48 | 23.62 | 24.26 | 24.26 | 5,920,185 |
|
Jun 8, 2026
|
23.66 | 23.78 | 22.86 | 23.74 | 23.74 | 5,561,570 |
|
Jun 5, 2026
|
23.20 | 23.70 | 22.74 | 23.66 | 23.66 | 6,525,418 |
|
Jun 4, 2026
|
23.00 | 23.14 | 21.72 | 23.10 | 23.10 | 7,152,522 |
|
Jun 3, 2026
|
23.30 | 23.54 | 22.56 | 22.60 | 22.60 | 5,861,601 |
|
Jun 2, 2026
|
22.32 | 23.28 | 22.20 | 23.20 | 23.20 | 7,422,591 |
|
Jun 1, 2026
|
22.80 | 23.26 | 22.30 | 22.30 | 22.30 | 3,809,871 |
|
May 26, 2026
|
23.10 | 23.10 | 22.56 | 22.82 | 22.82 | 1,375,088 |
|
May 25, 2026
|
23.14 | 24.00 | 22.86 | 23.00 | 23.00 | 4,216,035 |
|
May 22, 2026
|
21.64 | 23.48 | 21.64 | 23.16 | 23.16 | 8,517,879 |
|
May 21, 2026
|
23.08 | 24.06 | 21.36 | 21.36 | 21.36 | 10,040,021 |
|
May 20, 2026
|
23.82 | 24.06 | 22.64 | 22.94 | 22.94 | 5,130,209 |
|
May 18, 2026
|
24.10 | 24.72 | 23.82 | 23.82 | 23.82 | 3,258,492 |
|
May 15, 2026
|
24.60 | 24.78 | 24.08 | 24.20 | 24.20 | 3,591,810 |
|
May 14, 2026
|
24.84 | 25.30 | 24.60 | 24.60 | 24.60 | 5,149,750 |
|
May 13, 2026
|
24.86 | 25.52 | 23.94 | 24.84 | 24.84 | 7,499,285 |
|
May 12, 2026
|
25.34 | 25.56 | 24.78 | 24.80 | 24.80 | 6,028,357 |
|
May 11, 2026
|
26.00 | 26.20 | 25.60 | 26.04 | 26.04 | 6,194,155 |
|
May 8, 2026
|
25.64 | 26.04 | 25.22 | 25.92 | 25.92 | 7,584,687 |
|
May 7, 2026
|
25.20 | 25.84 | 24.98 | 25.74 | 25.74 | 7,939,313 |
|
May 6, 2026
|
25.40 | 25.40 | 24.66 | 24.92 | 24.92 | 6,312,763 |
|
May 5, 2026
|
23.38 | 24.82 | 23.26 | 24.34 | 24.34 | 7,194,519 |
|
May 4, 2026
|
24.32 | 24.54 | 23.26 | 23.38 | 23.38 | 6,775,222 |
|
Apr 30, 2026
|
25.66 | 25.66 | 24.30 | 24.32 | 24.32 | 8,593,102 |
|
Apr 29, 2026
|
26.00 | 26.22 | 25.38 | 25.56 | 25.56 | 2,988,694 |
|
Apr 28, 2026
|
26.34 | 26.76 | 25.74 | 26.00 | 26.00 | 5,483,699 |
|
Apr 27, 2026
|
25.74 | 26.64 | 25.68 | 26.34 | 26.34 | 7,473,001 |
|
Apr 24, 2026
|
25.16 | 25.78 | 25.06 | 25.60 | 25.60 | 4,035,449 |
|
Apr 22, 2026
|
25.88 | 26.10 | 25.08 | 25.16 | 25.16 | 5,645,303 |
|
Apr 21, 2026
|
26.32 | 26.56 | 25.74 | 25.88 | 25.88 | 4,375,855 |
|
Apr 20, 2026
|
26.28 | 26.48 | 25.80 | 26.32 | 26.32 | 5,173,764 |
|
Apr 17, 2026
|
26.48 | 26.72 | 26.12 | 26.30 | 26.30 | 5,321,254 |
|
Apr 16, 2026
|
26.44 | 26.80 | 26.02 | 26.64 | 26.64 | 6,528,983 |
|
Apr 15, 2026
|
26.80 | 26.80 | 26.28 | 26.28 | 26.28 | 3,878,870 |
|
Apr 14, 2026
|
27.14 | 27.32 | 26.30 | 26.66 | 26.66 | 8,213,823 |
|
Apr 13, 2026
|
26.40 | 27.22 | 25.96 | 27.02 | 27.02 | 7,813,499 |
|
Apr 10, 2026
|
26.00 | 26.66 | 25.60 | 26.60 | 26.60 | 7,762,220 |
|
Apr 9, 2026
|
26.10 | 26.24 | 25.74 | 25.96 | 25.96 | 5,327,403 |
|
Apr 8, 2026
|
26.02 | 26.24 | 25.54 | 25.90 | 25.90 | 7,212,835 |
|
Apr 7, 2026
|
27.40 | 27.50 | 25.16 | 25.32 | 25.32 | 8,163,900 |
|
Apr 6, 2026
|
27.90 | 28.20 | 27.26 | 27.42 | 27.42 | 3,955,419 |
|
Apr 3, 2026
|
28.04 | 28.58 | 27.66 | 27.82 | 27.82 | 4,820,653 |
|
Apr 2, 2026
|
27.18 | 28.50 | 26.68 | 28.18 | 28.18 | 9,016,869 |
|
Apr 1, 2026
|
29.66 | 29.66 | 27.24 | 27.24 | 27.24 | 9,398,075 |
|
Mar 31, 2026
|
29.64 | 29.76 | 28.50 | 29.40 | 29.40 | 8,686,444 |
|
Mar 30, 2026
|
28.70 | 29.50 | 28.14 | 29.24 | 29.24 | 13,382,628 |
|
Mar 27, 2026
|
26.10 | 28.20 | 26.10 | 28.06 | 28.06 | 20,391,375 |
|
Mar 26, 2026
|
26.24 | 27.72 | 25.64 | 25.64 | 25.64 | 11,380,855 |
|
Mar 25, 2026
|
25.70 | 26.58 | 25.62 | 26.04 | 26.04 | 9,341,152 |
|
Mar 24, 2026
|
25.68 | 25.78 | 25.18 | 25.56 | 25.56 | 3,513,788 |
|
Mar 23, 2026
|
25.60 | 25.86 | 24.80 | 25.54 | 25.54 | 7,193,023 |
|
Mar 19, 2026
|
25.38 | 25.98 | 25.00 | 25.76 | 25.76 | 1,477,541 |
|
Mar 18, 2026
|
25.80 | 25.94 | 25.16 | 25.50 | 25.50 | 4,289,567 |
|
Mar 17, 2026
|
25.50 | 26.18 | 25.10 | 25.76 | 25.76 | 4,336,179 |
|
Mar 16, 2026
|
26.30 | 26.30 | 25.04 | 25.50 | 25.50 | 2,792,148 |
|
Mar 13, 2026
|
26.00 | 26.14 | 25.34 | 25.90 | 25.90 | 2,400,500 |
|
Mar 12, 2026
|
26.48 | 26.48 | 25.74 | 26.04 | 26.04 | 1,945,438 |
|
Mar 11, 2026
|
27.20 | 27.28 | 26.20 | 26.34 | 26.34 | 2,311,427 |
|
Mar 10, 2026
|
27.20 | 27.36 | 26.72 | 27.14 | 27.14 | 3,158,742 |
|
Mar 9, 2026
|
26.42 | 27.48 | 25.60 | 26.72 | 26.72 | 5,596,130 |
|
Mar 6, 2026
|
25.90 | 27.06 | 25.72 | 26.42 | 26.42 | 5,030,353 |
|
Mar 5, 2026
|
24.88 | 26.20 | 24.88 | 25.90 | 25.90 | 4,144,762 |
|
Mar 4, 2026
|
24.18 | 25.10 | 23.82 | 24.86 | 24.86 | 3,762,053 |
|
Mar 3, 2026
|
24.18 | 24.46 | 23.76 | 24.18 | 24.18 | 3,978,243 |
|
Mar 2, 2026
|
23.42 | 24.60 | 23.40 | 24.18 | 24.18 | 6,190,167 |
|
Feb 27, 2026
|
27.66 | 27.66 | 25.96 | 25.96 | 25.96 | 4,161,489 |
|
Feb 26, 2026
|
27.32 | 28.08 | 26.98 | 26.98 | 26.98 | 4,546,335 |
|
Feb 25, 2026
|
27.20 | 27.38 | 26.48 | 27.30 | 27.30 | 5,118,371 |
|
Feb 24, 2026
|
28.18 | 28.18 | 26.76 | 27.12 | 27.12 | 5,191,144 |
|
Feb 23, 2026
|
29.92 | 30.26 | 28.06 | 28.18 | 28.18 | 4,399,691 |
|
Feb 20, 2026
|
29.38 | 30.00 | 29.20 | 29.82 | 29.82 | 5,675,924 |
|
Feb 19, 2026
|
30.08 | 30.26 | 28.62 | 29.34 | 29.34 | 7,863,693 |
|
Feb 18, 2026
|
29.60 | 30.32 | 29.44 | 30.08 | 30.08 | 11,316,395 |
|
Feb 17, 2026
|
29.20 | 29.90 | 29.00 | 29.58 | 29.58 | 8,377,208 |
|
Feb 16, 2026
|
28.08 | 29.64 | 28.08 | 29.36 | 29.36 | 11,696,870 |
|
Feb 13, 2026
|
28.40 | 28.48 | 27.72 | 27.72 | 27.72 | 5,855,643 |
|
Feb 12, 2026
|
28.24 | 28.66 | 27.94 | 28.42 | 28.42 | 5,587,909 |
|
Feb 11, 2026
|
28.20 | 28.54 | 27.98 | 28.22 | 28.22 | 4,139,285 |
|
Feb 10, 2026
|
28.50 | 28.70 | 27.80 | 28.04 | 28.04 | 5,473,702 |
|
Feb 9, 2026
|
29.22 | 29.50 | 28.08 | 28.36 | 28.36 | 9,355,118 |
|
Feb 6, 2026
|
27.90 | 29.72 | 27.90 | 29.22 | 29.22 | 14,007,796 |
|
Feb 5, 2026
|
28.40 | 28.44 | 27.50 | 27.72 | 27.72 | 5,142,707 |
|
Feb 4, 2026
|
27.98 | 28.74 | 27.28 | 28.08 | 28.08 | 9,709,833 |
|
Feb 3, 2026
|
28.48 | 28.62 | 26.66 | 28.00 | 28.00 | 8,505,962 |
|
Feb 2, 2026
|
29.82 | 30.04 | 27.96 | 28.48 | 28.48 | 8,586,973 |
|
Jan 30, 2026
|
29.50 | 29.50 | 28.58 | 29.50 | 29.50 | 3,656,092 |
|
Jan 29, 2026
|
30.00 | 30.06 | 28.72 | 29.38 | 29.38 | 4,854,777 |
|
Jan 28, 2026
|
30.52 | 30.52 | 29.76 | 30.10 | 30.10 | 6,526,355 |
|
Jan 27, 2026
|
29.38 | 30.74 | 29.12 | 30.52 | 30.52 | 9,318,661 |
|
Jan 26, 2026
|
29.62 | 29.82 | 28.74 | 29.42 | 29.42 | 4,760,671 |
|
Jan 23, 2026
|
28.50 | 30.12 | 28.46 | 29.62 | 29.62 | 9,256,465 |
|
Jan 22, 2026
|
28.98 | 28.98 | 28.12 | 28.30 | 28.30 | 3,072,755 |
|
Jan 21, 2026
|
29.20 | 29.38 | 27.92 | 28.84 | 28.84 | 5,602,446 |
|
Jan 20, 2026
|
29.40 | 30.26 | 27.94 | 29.10 | 29.10 | 10,972,737 |
|
Jan 19, 2026
|
26.90 | 29.48 | 26.64 | 29.34 | 29.34 | 13,745,821 |
|
Jan 16, 2026
|
25.76 | 26.96 | 25.44 | 26.84 | 26.84 | 7,068,678 |
|
Jan 15, 2026
|
24.68 | 25.70 | 24.28 | 25.70 | 25.70 | 6,307,307 |
|
Jan 14, 2026
|
25.00 | 25.54 | 24.40 | 24.68 | 24.68 | 3,938,624 |
|
Jan 13, 2026
|
25.50 | 25.50 | 24.86 | 25.00 | 25.00 | 3,835,127 |
|
Jan 12, 2026
|
24.60 | 25.86 | 24.48 | 25.44 | 25.44 | 7,547,357 |
|
Jan 9, 2026
|
23.70 | 24.18 | 23.30 | 24.04 | 24.04 | 3,452,509 |
|
Jan 8, 2026
|
24.52 | 25.00 | 23.30 | 23.30 | 23.30 | 4,350,401 |
|
Jan 7, 2026
|
24.00 | 25.48 | 23.28 | 24.24 | 24.24 | 7,287,454 |
|
Jan 6, 2026
|
22.40 | 24.16 | 21.68 | 23.90 | 23.90 | 8,334,861 |
|
Jan 5, 2026
|
22.96 | 23.28 | 22.22 | 22.30 | 22.30 | 4,027,743 |
|
Jan 2, 2026
|
23.80 | 23.80 | 22.62 | 22.96 | 22.96 | 3,374,367 |
|
Dec 31, 2025
|
23.34 | 23.76 | 22.94 | 23.48 | 23.48 | 3,300,925 |
|
Dec 30, 2025
|
24.76 | 24.76 | 22.54 | 22.74 | 22.74 | 10,830,031 |
|
Dec 29, 2025
|
27.60 | 27.90 | 24.76 | 24.76 | 24.76 | 11,473,842 |
|
Dec 26, 2025
|
28.42 | 28.96 | 27.26 | 27.50 | 27.50 | 6,211,361 |
|
Dec 25, 2025
|
27.56 | 28.40 | 27.54 | 28.22 | 28.22 | 5,140,592 |
|
Dec 24, 2025
|
30.10 | 30.28 | 27.48 | 27.62 | 27.62 | 12,546,124 |
|
Dec 23, 2025
|
29.50 | 30.42 | 29.10 | 30.10 | 30.10 | 7,116,050 |
|
Dec 22, 2025
|
28.58 | 30.10 | 28.46 | 29.50 | 29.50 | 11,829,296 |
|
Dec 19, 2025
|
25.72 | 28.28 | 25.72 | 28.28 | 28.28 | 13,678,580 |
|
Dec 18, 2025
|
25.32 | 25.74 | 25.16 | 25.72 | 25.72 | 3,710,794 |
|
Dec 17, 2025
|
25.16 | 25.44 | 24.62 | 25.32 | 25.32 | 4,407,044 |
|
Dec 16, 2025
|
25.50 | 25.78 | 24.68 | 25.04 | 25.04 | 4,815,783 |
|
Dec 15, 2025
|
24.62 | 25.74 | 24.26 | 25.50 | 25.50 | 4,425,311 |
|
Dec 12, 2025
|
25.82 | 25.82 | 24.58 | 24.60 | 24.60 | 3,848,599 |
|
Dec 11, 2025
|
25.80 | 26.68 | 25.22 | 25.40 | 25.40 | 4,627,395 |
|
Dec 10, 2025
|
25.12 | 26.26 | 24.92 | 26.10 | 26.10 | 6,745,713 |
|
Dec 9, 2025
|
24.68 | 25.22 | 24.30 | 25.12 | 25.12 | 5,368,810 |
|
Dec 8, 2025
|
24.60 | 24.74 | 24.28 | 24.44 | 24.44 | 2,259,524 |
|
Dec 5, 2025
|
24.70 | 24.76 | 24.28 | 24.44 | 24.44 | 2,216,123 |
|
Dec 4, 2025
|
24.52 | 24.70 | 23.88 | 24.56 | 24.56 | 4,544,717 |
|
Dec 3, 2025
|
24.02 | 25.02 | 24.02 | 24.52 | 24.52 | 3,638,373 |
|
Dec 2, 2025
|
24.60 | 24.78 | 23.94 | 23.94 | 23.94 | 2,632,060 |
|
Dec 1, 2025
|
25.18 | 25.42 | 24.56 | 24.58 | 24.58 | 3,834,467 |
|
Nov 28, 2025
|
23.62 | 25.78 | 23.10 | 25.20 | 25.20 | 7,136,164 |
|
Nov 27, 2025
|
24.70 | 25.00 | 23.20 | 23.70 | 23.70 | 6,162,500 |
|
Nov 26, 2025
|
25.98 | 26.30 | 24.70 | 24.70 | 24.70 | 3,252,428 |
|
Nov 25, 2025
|
26.84 | 26.84 | 25.60 | 25.72 | 25.72 | 3,412,728 |
|
Nov 24, 2025
|
26.84 | 26.90 | 26.32 | 26.76 | 26.76 | 3,775,175 |
|
Nov 21, 2025
|
26.10 | 27.04 | 25.96 | 26.80 | 26.80 | 5,365,581 |
|
Nov 20, 2025
|
25.10 | 26.28 | 24.48 | 26.02 | 26.02 | 6,334,480 |
|
Nov 19, 2025
|
25.50 | 25.86 | 24.78 | 24.78 | 24.78 | 5,650,579 |
|
Nov 18, 2025
|
26.70 | 27.16 | 25.38 | 25.50 | 25.50 | 7,622,276 |
|
Nov 17, 2025
|
26.04 | 26.84 | 25.82 | 26.60 | 26.60 | 4,768,809 |
|
Nov 14, 2025
|
25.70 | 26.32 | 25.68 | 26.04 | 26.04 | 2,967,287 |
|
Nov 13, 2025
|
26.34 | 26.70 | 25.76 | 26.16 | 26.16 | 3,829,350 |
|
Nov 12, 2025
|
26.88 | 27.02 | 26.12 | 26.28 | 26.28 | 4,809,618 |
|
Nov 11, 2025
|
26.42 | 27.08 | 26.04 | 26.60 | 26.60 | 10,392,511 |
|
Nov 10, 2025
|
25.98 | 27.10 | 24.12 | 26.42 | 26.42 | 12,161,074 |
|
Nov 7, 2025
|
26.90 | 26.92 | 25.56 | 25.56 | 25.56 | 6,321,300 |
|
Nov 6, 2025
|
26.96 | 27.18 | 26.06 | 26.82 | 26.82 | 6,957,418 |
|
Nov 5, 2025
|
26.98 | 27.34 | 26.56 | 26.96 | 26.96 | 8,057,264 |
|
Nov 4, 2025
|
26.44 | 27.08 | 26.14 | 26.98 | 26.98 | 8,146,279 |
|
Nov 3, 2025
|
25.34 | 26.76 | 24.60 | 26.42 | 26.42 | 8,995,908 |
