Paris - Delayed Quote
EUR
Soitec SA (SOI.PA)
120.25
-12.75
(-9.59%)
At close: October 30 at 5:35:17 PM GMT+1
Currency in EUR
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
|
126.00 | 127.20 | 119.35 | 120.25 | 120.25 | 312,715 |
|
Oct 29, 2026
|
121.20 | 135.15 | 120.50 | 133.00 | 133.00 | 425,105 |
|
Oct 28, 2026
|
125.30 | 125.50 | 120.70 | 123.10 | 123.10 | 155,451 |
|
Oct 27, 2026
|
119.90 | 123.90 | 117.55 | 121.95 | 121.95 | 236,988 |
|
Oct 26, 2026
|
112.15 | 118.10 | 110.85 | 117.30 | 117.30 | 220,492 |
|
Oct 23, 2026
|
116.00 | 118.10 | 109.55 | 111.65 | 111.65 | 368,176 |
|
Oct 22, 2026
|
119.70 | 121.60 | 112.70 | 114.70 | 114.70 | 467,983 |
|
Oct 21, 2026
|
125.40 | 127.95 | 123.55 | 127.20 | 127.20 | 196,547 |
|
Oct 20, 2026
|
125.10 | 126.25 | 120.15 | 123.65 | 123.65 | 440,159 |
|
Oct 19, 2026
|
127.25 | 131.00 | 123.75 | 128.45 | 128.45 | 181,975 |
|
Oct 16, 2026
|
131.90 | 133.10 | 126.30 | 128.55 | 128.55 | 263,700 |
|
Oct 15, 2026
|
133.30 | 133.30 | 124.40 | 129.85 | 129.85 | 528,904 |
|
Oct 14, 2026
|
147.65 | 149.40 | 140.70 | 140.70 | 140.70 | 303,475 |
|
Oct 13, 2026
|
149.00 | 153.50 | 144.35 | 145.30 | 145.30 | 302,773 |
|
Oct 12, 2026
|
159.95 | 159.95 | 153.40 | 154.50 | 154.50 | 222,975 |
|
Oct 9, 2026
|
160.15 | 167.00 | 158.65 | 159.95 | 159.95 | 352,073 |
|
Oct 8, 2026
|
157.90 | 158.00 | 150.20 | 152.40 | 152.40 | 272,977 |
|
Oct 7, 2026
|
164.80 | 165.25 | 157.10 | 159.90 | 159.90 | 246,981 |
|
Oct 6, 2026
|
169.20 | 173.50 | 165.60 | 167.55 | 167.55 | 196,394 |
|
Oct 5, 2026
|
173.05 | 173.30 | 164.85 | 167.45 | 167.45 | 180,155 |
|
Oct 2, 2026
|
161.65 | 170.70 | 159.50 | 170.70 | 170.70 | 392,291 |
|
Oct 1, 2026
|
160.05 | 163.10 | 153.30 | 158.55 | 158.55 | 246,840 |
|
Sep 30, 2026
|
155.20 | 157.85 | 154.30 | 155.95 | 155.95 | 205,585 |
|
Sep 29, 2026
|
146.00 | 156.20 | 144.20 | 155.50 | 155.50 | 304,653 |
|
Sep 28, 2026
|
141.80 | 147.55 | 139.30 | 142.55 | 142.55 | 199,627 |
|
Sep 25, 2026
|
146.25 | 148.90 | 142.15 | 143.05 | 143.05 | 112,267 |
|
Sep 24, 2026
|
149.30 | 149.85 | 143.10 | 144.15 | 144.15 | 182,394 |
|
Sep 23, 2026
|
153.60 | 155.80 | 148.85 | 150.65 | 150.65 | 306,894 |
|
Sep 22, 2026
|
155.15 | 156.60 | 149.60 | 152.05 | 152.05 | 314,737 |
|
Sep 21, 2026
|
146.00 | 155.60 | 145.00 | 154.85 | 154.85 | 422,702 |
|
Sep 18, 2026
|
142.75 | 143.25 | 135.75 | 141.00 | 141.00 | 509,091 |
|
Sep 17, 2026
|
138.80 | 145.40 | 137.60 | 141.70 | 141.70 | 187,169 |
|
Sep 16, 2026
|
134.10 | 142.30 | 133.35 | 139.50 | 139.50 | 402,202 |
|
Sep 15, 2026
|
122.60 | 129.15 | 120.85 | 123.00 | 123.00 | 240,892 |
|
Sep 14, 2026
|
133.15 | 133.35 | 120.25 | 123.40 | 123.40 | 387,171 |
|
Sep 11, 2026
|
135.40 | 143.15 | 133.05 | 141.15 | 141.15 | 207,493 |
|
Sep 10, 2026
|
143.90 | 145.30 | 133.70 | 136.55 | 136.55 | 188,612 |
|
Sep 9, 2026
|
147.70 | 148.75 | 138.75 | 144.30 | 144.30 | 306,414 |
|
Sep 8, 2026
|
142.10 | 146.35 | 137.30 | 146.35 | 146.35 | 275,489 |
|
Sep 7, 2026
|
131.10 | 144.90 | 130.75 | 143.35 | 143.35 | 408,697 |
|
Sep 4, 2026
|
125.70 | 129.80 | 124.50 | 128.30 | 128.30 | 226,380 |
|
Sep 3, 2026
|
123.20 | 130.85 | 120.30 | 123.50 | 123.50 | 579,021 |
|
Sep 2, 2026
|
109.45 | 113.00 | 109.00 | 112.00 | 112.00 | 161,658 |
|
Sep 1, 2026
|
114.00 | 115.25 | 107.55 | 110.55 | 110.55 | 269,338 |
|
Aug 31, 2026
|
111.25 | 119.35 | 109.50 | 114.90 | 114.90 | 329,960 |
|
Aug 28, 2026
|
109.50 | 110.70 | 108.00 | 108.00 | 108.00 | 128,910 |
|
Aug 27, 2026
|
111.80 | 116.50 | 110.00 | 110.50 | 110.50 | 267,439 |
|
Aug 26, 2026
|
109.00 | 111.00 | 106.00 | 108.00 | 108.00 | 147,824 |
|
Aug 25, 2026
|
110.55 | 112.00 | 108.35 | 109.00 | 109.00 | 179,029 |
|
Aug 24, 2026
|
107.00 | 110.65 | 105.60 | 107.85 | 107.85 | 255,793 |
|
Aug 21, 2026
|
110.00 | 112.25 | 109.10 | 109.80 | 109.80 | 229,228 |
|
Aug 20, 2026
|
111.25 | 112.95 | 108.05 | 109.75 | 109.75 | 196,570 |
|
Aug 19, 2026
|
111.80 | 114.10 | 107.90 | 109.15 | 109.15 | 338,741 |
|
Aug 18, 2026
|
132.00 | 132.00 | 113.70 | 113.70 | 113.70 | 442,272 |
|
Aug 17, 2026
|
132.60 | 135.00 | 131.55 | 133.50 | 133.50 | 257,360 |
|
Aug 14, 2026
|
132.70 | 133.65 | 129.20 | 129.20 | 129.20 | 202,221 |
|
Aug 13, 2026
|
133.00 | 135.40 | 131.80 | 133.20 | 133.20 | 215,300 |
|
Aug 12, 2026
|
123.35 | 132.40 | 122.95 | 131.70 | 131.70 | 307,582 |
|
Aug 11, 2026
|
119.90 | 123.60 | 118.65 | 122.15 | 122.15 | 121,338 |
|
Aug 10, 2026
|
124.60 | 129.10 | 119.35 | 120.30 | 120.30 | 241,057 |
|
Aug 7, 2026
|
120.00 | 125.30 | 118.80 | 122.50 | 122.50 | 166,335 |
|
Aug 6, 2026
|
117.60 | 121.70 | 115.15 | 120.75 | 120.75 | 172,943 |
|
Aug 5, 2026
|
122.85 | 126.00 | 117.05 | 119.30 | 119.30 | 321,768 |
|
Aug 4, 2026
|
113.90 | 120.40 | 112.80 | 120.10 | 120.10 | 395,139 |
|
Aug 3, 2026
|
107.55 | 111.30 | 101.15 | 109.30 | 109.30 | 232,678 |
|
Jul 31, 2026
|
111.20 | 114.20 | 103.30 | 104.00 | 104.00 | 556,370 |
|
Jul 30, 2026
|
96.74 | 108.55 | 95.10 | 104.45 | 104.45 | 433,918 |
|
Jul 29, 2026
|
96.26 | 100.25 | 94.10 | 96.20 | 96.20 | 393,671 |
|
Jul 28, 2026
|
104.60 | 105.00 | 93.42 | 99.38 | 99.38 | 570,974 |
|
Jul 27, 2026
|
113.15 | 118.60 | 107.00 | 107.05 | 107.05 | 328,442 |
|
Jul 24, 2026
|
113.05 | 118.55 | 112.00 | 115.25 | 115.25 | 396,923 |
|
Jul 23, 2026
|
120.00 | 128.00 | 113.40 | 116.80 | 116.80 | 967,520 |
|
Jul 22, 2026
|
92.14 | 97.48 | 91.44 | 96.02 | 96.02 | 292,712 |
|
Jul 21, 2026
|
88.88 | 95.72 | 88.42 | 95.48 | 95.48 | 305,274 |
|
Jul 20, 2026
|
87.14 | 87.96 | 82.76 | 86.40 | 86.40 | 383,755 |
|
Jul 17, 2026
|
86.18 | 88.20 | 81.66 | 87.34 | 87.34 | 430,530 |
|
Jul 16, 2026
|
96.62 | 97.48 | 87.86 | 90.18 | 90.18 | 410,321 |
|
Jul 15, 2026
|
106.30 | 107.80 | 97.64 | 97.64 | 97.64 | 606,484 |
|
Jul 14, 2026
|
97.26 | 104.65 | 96.86 | 102.75 | 102.75 | 375,594 |
|
Jul 13, 2026
|
93.80 | 99.10 | 92.74 | 97.86 | 97.86 | 329,205 |
|
Jul 10, 2026
|
101.50 | 102.45 | 95.06 | 98.00 | 98.00 | 301,979 |
|
Jul 9, 2026
|
102.25 | 106.10 | 101.45 | 104.10 | 104.10 | 312,587 |
|
Jul 8, 2026
|
97.58 | 99.96 | 94.44 | 98.34 | 98.34 | 296,093 |
|
Jul 7, 2026
|
113.35 | 113.40 | 97.54 | 98.16 | 98.16 | 797,073 |
|
Jul 6, 2026
|
113.70 | 118.70 | 113.00 | 118.40 | 118.40 | 173,826 |
|
Jul 3, 2026
|
115.00 | 118.80 | 113.55 | 117.30 | 117.30 | 176,890 |
|
Jul 2, 2026
|
111.10 | 118.63 | 109.40 | 111.75 | 111.75 | 264,841 |
|
Jul 1, 2026
|
116.75 | 124.45 | 113.38 | 116.65 | 116.65 | 309,543 |
|
Jun 30, 2026
|
118.85 | 119.30 | 113.25 | 117.30 | 117.30 | 230,233 |
|
Jun 29, 2026
|
118.65 | 125.20 | 111.15 | 114.30 | 114.30 | 466,001 |
|
Jun 26, 2026
|
110.70 | 114.35 | 108.00 | 114.35 | 114.35 | 358,682 |
|
Jun 25, 2026
|
117.55 | 120.90 | 108.10 | 112.25 | 112.25 | 524,563 |
|
Jun 24, 2026
|
122.10 | 122.85 | 105.50 | 107.30 | 107.30 | 431,118 |
|
Jun 23, 2026
|
124.35 | 125.60 | 114.35 | 120.40 | 120.40 | 407,147 |
|
Jun 22, 2026
|
120.90 | 132.50 | 118.60 | 129.45 | 129.45 | 311,323 |
|
Jun 19, 2026
|
117.50 | 122.35 | 117.25 | 118.50 | 118.50 | 657,211 |
|
Jun 18, 2026
|
123.00 | 125.00 | 114.10 | 116.50 | 116.50 | 698,203 |
|
Jun 17, 2026
|
129.60 | 130.70 | 124.10 | 124.70 | 124.70 | 312,748 |
|
Jun 16, 2026
|
135.90 | 140.20 | 127.25 | 128.65 | 128.65 | 279,218 |
|
Jun 15, 2026
|
139.00 | 142.90 | 132.45 | 138.80 | 138.80 | 441,475 |
|
Jun 12, 2026
|
134.20 | 137.35 | 127.80 | 137.35 | 137.35 | 342,013 |
|
Jun 11, 2026
|
129.75 | 133.35 | 127.05 | 128.60 | 128.60 | 433,290 |
|
Jun 10, 2026
|
137.25 | 137.80 | 118.50 | 125.35 | 125.35 | 936,562 |
|
Jun 9, 2026
|
159.95 | 160.40 | 140.15 | 140.15 | 140.15 | 444,225 |
|
Jun 8, 2026
|
138.15 | 158.80 | 137.30 | 156.45 | 156.45 | 558,104 |
|
Jun 5, 2026
|
152.00 | 152.55 | 145.30 | 146.65 | 146.65 | 327,647 |
|
Jun 4, 2026
|
161.05 | 162.55 | 149.10 | 156.50 | 156.50 | 512,760 |
|
Jun 3, 2026
|
154.50 | 166.75 | 153.10 | 165.70 | 165.70 | 673,201 |
|
Jun 2, 2026
|
147.20 | 157.45 | 143.95 | 153.05 | 153.05 | 606,843 |
|
Jun 1, 2026
|
179.00 | 179.35 | 147.20 | 147.20 | 147.20 | 823,105 |
|
May 29, 2026
|
191.30 | 200.50 | 175.50 | 177.55 | 177.55 | 511,480 |
|
May 28, 2026
|
159.95 | 193.30 | 157.50 | 192.20 | 192.20 | 950,641 |
|
May 27, 2026
|
163.80 | 167.75 | 151.35 | 154.20 | 154.20 | 499,312 |
|
May 26, 2026
|
172.00 | 175.00 | 164.40 | 166.70 | 166.70 | 563,812 |
|
May 25, 2026
|
179.30 | 182.00 | 173.15 | 176.30 | 176.30 | 289,004 |
|
May 22, 2026
|
169.40 | 178.90 | 168.70 | 177.35 | 177.35 | 359,578 |
|
May 21, 2026
|
161.85 | 169.30 | 157.70 | 166.60 | 166.60 | 357,940 |
|
May 20, 2026
|
148.00 | 160.70 | 147.00 | 158.00 | 158.00 | 579,871 |
|
May 19, 2026
|
143.50 | 150.25 | 138.00 | 143.15 | 143.15 | 393,617 |
|
May 18, 2026
|
144.00 | 149.70 | 139.65 | 140.25 | 140.25 | 305,448 |
|
May 15, 2026
|
141.00 | 151.75 | 136.10 | 148.05 | 148.05 | 538,593 |
|
May 14, 2026
|
155.85 | 157.75 | 149.90 | 151.90 | 151.90 | 259,165 |
|
May 13, 2026
|
154.45 | 159.80 | 149.25 | 155.85 | 155.85 | 394,478 |
|
May 12, 2026
|
159.75 | 161.50 | 142.00 | 144.70 | 144.70 | 601,885 |
|
May 11, 2026
|
171.10 | 180.00 | 159.15 | 161.70 | 161.70 | 744,456 |
|
May 8, 2026
|
156.00 | 173.80 | 152.05 | 171.35 | 171.35 | 854,912 |
|
May 7, 2026
|
151.50 | 158.45 | 144.80 | 150.75 | 150.75 | 586,974 |
|
May 6, 2026
|
161.00 | 161.90 | 138.60 | 146.85 | 146.85 | 1,132,467 |
|
May 5, 2026
|
150.00 | 159.25 | 135.45 | 157.90 | 157.90 | 1,041,908 |
|
May 4, 2026
|
139.60 | 153.55 | 138.00 | 153.50 | 153.50 | 871,124 |
|
Apr 30, 2026
|
118.15 | 131.80 | 118.05 | 126.95 | 126.95 | 1,249,171 |
|
Apr 29, 2026
|
101.35 | 113.95 | 100.85 | 113.10 | 113.10 | 687,489 |
|
Apr 28, 2026
|
105.00 | 108.50 | 96.02 | 98.76 | 98.76 | 665,224 |
|
Apr 27, 2026
|
113.00 | 113.20 | 104.65 | 109.55 | 109.55 | 487,469 |
|
Apr 24, 2026
|
106.80 | 116.90 | 101.55 | 112.65 | 112.65 | 519,749 |
|
Apr 23, 2026
|
109.45 | 113.00 | 103.65 | 106.60 | 106.60 | 657,311 |
|
Apr 22, 2026
|
97.48 | 117.00 | 96.10 | 109.70 | 109.70 | 910,027 |
|
Apr 21, 2026
|
97.78 | 105.55 | 95.90 | 100.75 | 100.75 | 885,725 |
|
Apr 20, 2026
|
99.68 | 114.55 | 98.66 | 100.00 | 100.00 | 1,544,783 |
|
Apr 17, 2026
|
86.46 | 101.45 | 85.80 | 97.82 | 97.82 | 1,352,720 |
|
Apr 16, 2026
|
78.64 | 86.50 | 78.24 | 85.48 | 85.48 | 829,167 |
|
Apr 15, 2026
|
74.00 | 80.24 | 72.62 | 76.82 | 76.82 | 928,668 |
|
Apr 14, 2026
|
66.30 | 73.00 | 66.30 | 72.34 | 72.34 | 705,812 |
|
Apr 13, 2026
|
62.00 | 66.20 | 61.06 | 64.64 | 64.64 | 416,091 |
|
Apr 10, 2026
|
55.66 | 65.16 | 55.66 | 63.74 | 63.74 | 914,871 |
|
Apr 9, 2026
|
53.86 | 54.22 | 51.94 | 53.56 | 53.56 | 189,682 |
|
Apr 8, 2026
|
53.62 | 55.64 | 52.00 | 54.22 | 54.22 | 581,665 |
|
Apr 7, 2026
|
49.57 | 51.54 | 48.55 | 49.00 | 49.00 | 336,714 |
|
Apr 2, 2026
|
51.48 | 51.48 | 48.82 | 50.00 | 50.00 | 459,972 |
|
Apr 1, 2026
|
55.32 | 55.42 | 53.04 | 53.08 | 53.08 | 266,740 |
|
Mar 31, 2026
|
50.88 | 52.78 | 50.00 | 51.64 | 51.64 | 185,623 |
|
Mar 30, 2026
|
53.36 | 53.90 | 50.36 | 51.80 | 51.80 | 272,903 |
|
Mar 27, 2026
|
53.38 | 54.16 | 51.10 | 53.78 | 53.78 | 258,785 |
|
Mar 26, 2026
|
56.84 | 57.90 | 52.10 | 53.46 | 53.46 | 443,211 |
|
Mar 25, 2026
|
52.78 | 56.34 | 52.78 | 54.54 | 54.54 | 405,948 |
|
Mar 24, 2026
|
51.34 | 51.72 | 47.54 | 50.70 | 50.70 | 477,007 |
|
Mar 23, 2026
|
50.20 | 54.52 | 47.90 | 51.84 | 51.84 | 696,804 |
|
Mar 20, 2026
|
55.62 | 58.24 | 51.40 | 51.76 | 51.76 | 514,044 |
|
Mar 19, 2026
|
62.42 | 62.42 | 53.62 | 54.18 | 54.18 | 792,927 |
|
Mar 18, 2026
|
62.46 | 65.16 | 61.16 | 63.00 | 63.00 | 377,000 |
|
Mar 17, 2026
|
61.54 | 62.80 | 57.22 | 61.38 | 61.38 | 752,550 |
|
Mar 16, 2026
|
60.00 | 64.78 | 59.76 | 63.16 | 63.16 | 718,762 |
|
Mar 13, 2026
|
56.30 | 59.00 | 55.32 | 59.00 | 59.00 | 536,290 |
|
Mar 12, 2026
|
52.10 | 58.88 | 49.82 | 57.62 | 57.62 | 1,176,986 |
|
Mar 11, 2026
|
43.79 | 51.40 | 43.45 | 51.30 | 51.30 | 925,277 |
|
Mar 10, 2026
|
42.74 | 45.63 | 42.74 | 44.17 | 44.17 | 298,538 |
|
Mar 9, 2026
|
39.90 | 41.98 | 39.21 | 41.77 | 41.77 | 191,021 |
|
Mar 6, 2026
|
41.71 | 43.22 | 40.71 | 41.70 | 41.70 | 186,345 |
|
Mar 5, 2026
|
42.63 | 43.70 | 41.02 | 41.05 | 41.05 | 203,117 |
|
Mar 4, 2026
|
41.80 | 43.65 | 41.30 | 42.34 | 42.34 | 178,358 |
|
Mar 3, 2026
|
43.10 | 43.39 | 40.57 | 42.01 | 42.01 | 433,975 |
|
Mar 2, 2026
|
38.50 | 43.77 | 38.04 | 43.06 | 43.06 | 366,368 |
|
Feb 27, 2026
|
42.34 | 42.91 | 40.29 | 40.90 | 40.90 | 148,584 |
|
Feb 26, 2026
|
41.60 | 43.77 | 41.09 | 42.16 | 42.16 | 257,000 |
|
Feb 25, 2026
|
40.49 | 41.38 | 39.35 | 41.38 | 41.38 | 127,861 |
|
Feb 24, 2026
|
39.26 | 40.95 | 38.86 | 40.33 | 40.33 | 225,720 |
|
Feb 23, 2026
|
36.40 | 39.80 | 36.01 | 39.23 | 39.23 | 190,964 |
|
Feb 20, 2026
|
36.85 | 37.34 | 36.06 | 36.95 | 36.95 | 77,888 |
|
Feb 19, 2026
|
37.20 | 37.28 | 36.22 | 36.49 | 36.49 | 76,722 |
|
Feb 18, 2026
|
37.31 | 38.39 | 36.87 | 37.21 | 37.21 | 144,462 |
|
Feb 17, 2026
|
36.60 | 37.63 | 35.90 | 37.11 | 37.11 | 106,754 |
|
Feb 16, 2026
|
37.65 | 37.68 | 36.26 | 36.89 | 36.89 | 113,991 |
|
Feb 13, 2026
|
36.85 | 37.34 | 35.39 | 37.34 | 37.34 | 263,216 |
|
Feb 12, 2026
|
39.02 | 39.85 | 36.57 | 36.58 | 36.58 | 493,489 |
|
Feb 11, 2026
|
34.50 | 39.71 | 34.20 | 39.10 | 39.10 | 677,036 |
|
Feb 10, 2026
|
32.80 | 34.80 | 32.20 | 34.80 | 34.80 | 310,611 |
|
Feb 9, 2026
|
32.40 | 32.88 | 31.83 | 32.50 | 32.50 | 215,073 |
|
Feb 6, 2026
|
30.50 | 32.13 | 29.85 | 31.88 | 31.88 | 249,719 |
|
Feb 5, 2026
|
29.81 | 31.60 | 29.06 | 30.42 | 30.42 | 365,520 |
|
Feb 4, 2026
|
25.80 | 30.79 | 25.60 | 30.22 | 30.22 | 1,086,329 |
|
Feb 3, 2026
|
26.10 | 26.10 | 23.50 | 24.51 | 24.51 | 487,452 |
|
Feb 2, 2026
|
25.47 | 26.33 | 25.15 | 25.80 | 25.80 | 365,885 |
|
Jan 30, 2026
|
26.60 | 26.95 | 26.32 | 26.35 | 26.35 | 243,780 |
|
Jan 29, 2026
|
27.87 | 28.19 | 26.36 | 26.56 | 26.56 | 125,637 |
|
Jan 28, 2026
|
28.56 | 28.82 | 27.15 | 27.48 | 27.48 | 217,483 |
|
Jan 27, 2026
|
27.91 | 28.19 | 27.29 | 28.05 | 28.05 | 123,552 |
|
Jan 26, 2026
|
27.20 | 27.87 | 26.84 | 27.75 | 27.75 | 124,267 |
|
Jan 23, 2026
|
28.46 | 28.55 | 27.21 | 27.55 | 27.55 | 204,845 |
|
Jan 22, 2026
|
28.82 | 29.20 | 28.31 | 28.49 | 28.49 | 130,001 |
|
Jan 21, 2026
|
27.78 | 28.44 | 27.25 | 28.22 | 28.22 | 127,448 |
|
Jan 20, 2026
|
27.04 | 27.81 | 26.60 | 27.43 | 27.43 | 242,517 |
|
Jan 19, 2026
|
27.39 | 28.07 | 27.20 | 27.45 | 27.45 | 146,488 |
|
Jan 16, 2026
|
29.06 | 29.20 | 27.74 | 28.19 | 28.19 | 219,456 |
|
Jan 15, 2026
|
28.70 | 30.85 | 28.70 | 29.13 | 29.13 | 417,771 |
|
Jan 14, 2026
|
28.48 | 28.59 | 27.02 | 28.24 | 28.24 | 212,753 |
|
Jan 13, 2026
|
27.15 | 28.57 | 26.32 | 28.31 | 28.31 | 216,724 |
|
Jan 12, 2026
|
27.05 | 27.40 | 26.41 | 26.71 | 26.71 | 175,714 |
|
Jan 9, 2026
|
26.51 | 27.11 | 25.95 | 26.99 | 26.99 | 210,423 |
|
Jan 8, 2026
|
26.75 | 28.96 | 25.78 | 26.02 | 26.02 | 562,594 |
|
Jan 7, 2026
|
26.20 | 26.88 | 25.84 | 26.20 | 26.20 | 194,773 |
|
Jan 6, 2026
|
26.09 | 26.48 | 25.24 | 25.76 | 25.76 | 200,708 |
|
Jan 5, 2026
|
25.35 | 26.80 | 25.32 | 26.17 | 26.17 | 406,271 |
|
Jan 2, 2026
|
23.30 | 25.24 | 23.20 | 24.87 | 24.87 | 245,439 |
|
Dec 31, 2025
|
22.93 | 23.19 | 22.81 | 23.19 | 23.19 | 65,043 |
|
Dec 30, 2025
|
22.84 | 23.19 | 22.80 | 23.10 | 23.10 | 140,438 |
|
Dec 29, 2025
|
23.03 | 23.29 | 22.64 | 22.95 | 22.95 | 210,160 |
|
Dec 24, 2025
|
23.10 | 23.10 | 22.71 | 22.95 | 22.95 | 62,435 |
|
Dec 23, 2025
|
23.08 | 23.28 | 22.82 | 23.16 | 23.16 | 140,715 |
|
Dec 22, 2025
|
23.49 | 23.64 | 22.97 | 23.08 | 23.08 | 210,746 |
|
Dec 19, 2025
|
23.70 | 23.76 | 23.12 | 23.30 | 23.30 | 265,287 |
|
Dec 18, 2025
|
23.80 | 24.14 | 23.48 | 23.78 | 23.78 | 273,790 |
|
Dec 17, 2025
|
24.68 | 25.03 | 23.94 | 23.94 | 23.94 | 193,406 |
|
Dec 16, 2025
|
25.00 | 25.52 | 24.64 | 24.64 | 24.64 | 218,471 |
|
Dec 15, 2025
|
25.69 | 25.94 | 25.44 | 25.45 | 25.45 | 142,603 |
|
Dec 12, 2025
|
26.19 | 26.42 | 25.59 | 25.80 | 25.80 | 99,097 |
|
Dec 11, 2025
|
25.50 | 26.27 | 25.12 | 25.99 | 25.99 | 122,985 |
|
Dec 10, 2025
|
25.93 | 26.34 | 25.50 | 25.60 | 25.60 | 117,079 |
|
Dec 9, 2025
|
26.32 | 26.50 | 25.87 | 26.13 | 26.13 | 105,481 |
|
Dec 8, 2025
|
27.00 | 27.28 | 25.98 | 26.37 | 26.37 | 158,472 |
|
Dec 5, 2025
|
26.43 | 27.78 | 25.95 | 27.12 | 27.12 | 214,142 |
|
Dec 4, 2025
|
26.18 | 27.05 | 26.08 | 26.22 | 26.22 | 182,074 |
|
Dec 3, 2025
|
25.55 | 26.45 | 25.29 | 25.52 | 25.52 | 173,458 |
|
Dec 2, 2025
|
26.04 | 26.12 | 25.05 | 25.13 | 25.13 | 302,985 |
|
Dec 1, 2025
|
26.46 | 26.59 | 25.76 | 26.26 | 26.26 | 164,376 |
|
Nov 28, 2025
|
27.77 | 28.04 | 25.94 | 26.55 | 26.55 | 344,015 |
|
Nov 27, 2025
|
26.40 | 27.71 | 26.30 | 27.55 | 27.55 | 310,537 |
|
Nov 26, 2025
|
24.53 | 26.53 | 24.50 | 26.46 | 26.46 | 501,632 |
|
Nov 25, 2025
|
24.38 | 25.09 | 23.39 | 24.25 | 24.25 | 477,348 |
|
Nov 24, 2025
|
22.99 | 24.06 | 22.85 | 23.80 | 23.80 | 475,662 |
|
Nov 21, 2025
|
23.40 | 23.96 | 22.62 | 23.30 | 23.30 | 792,208 |
|
Nov 20, 2025
|
35.00 | 35.30 | 23.75 | 24.12 | 24.12 | 2,269,960 |
|
Nov 19, 2025
|
34.93 | 35.13 | 34.00 | 34.50 | 34.50 | 124,672 |
|
Nov 18, 2025
|
36.10 | 36.25 | 34.19 | 34.81 | 34.81 | 197,967 |
|
Nov 17, 2025
|
37.69 | 38.61 | 36.79 | 37.17 | 37.17 | 121,407 |
|
Nov 14, 2025
|
37.76 | 37.82 | 36.60 | 37.60 | 37.60 | 83,697 |
|
Nov 13, 2025
|
39.36 | 40.74 | 37.84 | 38.02 | 38.02 | 105,900 |
|
Nov 12, 2025
|
37.33 | 39.67 | 36.32 | 39.58 | 39.58 | 203,496 |
|
Nov 11, 2025
|
37.28 | 37.83 | 36.63 | 36.96 | 36.96 | 61,284 |
|
Nov 10, 2025
|
38.08 | 38.24 | 37.00 | 37.18 | 37.18 | 74,295 |
|
Nov 7, 2025
|
37.45 | 38.24 | 36.72 | 37.06 | 37.06 | 94,294 |
|
Nov 6, 2025
|
38.80 | 40.11 | 37.20 | 37.45 | 37.45 | 120,293 |
|
Nov 5, 2025
|
37.94 | 39.23 | 37.29 | 39.06 | 39.06 | 106,452 |
|
Nov 4, 2025
|
39.33 | 39.71 | 38.23 | 38.61 | 38.61 | 109,262 |
|
Nov 3, 2025
|
40.58 | 41.26 | 38.59 | 40.21 | 40.21 | 112,618 |
|
Oct 31, 2025
|
41.57 | 42.03 | 41.05 | 41.05 | 41.05 | 115,281 |
|
Oct 30, 2025
|
41.25 | 42.35 | 41.06 | 41.77 | 41.77 | 85,321 |
