LSE - Delayed Quote
GBp
Seraphim Space Investment Trust Ord (SSIT.L)
181.60
+6.60
(+3.77%)
As of 4:09:24 PM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
176.60 | 186.00 | 176.20 | 181.20 | 181.20 | 846,373 |
|
Oct 30, 2026
|
189.80 | 189.80 | 174.80 | 175.00 | 175.00 | 964,468 |
|
Oct 29, 2026
|
184.20 | 189.60 | 179.60 | 187.00 | 187.00 | 1,220,924 |
|
Oct 28, 2026
|
183.00 | 186.60 | 175.80 | 182.20 | 182.20 | 970,416 |
|
Oct 27, 2026
|
182.00 | 182.00 | 175.84 | 179.00 | 179.00 | 1,151,578 |
|
Oct 26, 2026
|
178.00 | 184.60 | 174.20 | 180.60 | 180.60 | 784,044 |
|
Oct 23, 2026
|
176.60 | 184.20 | 172.00 | 173.60 | 173.60 | 625,300 |
|
Oct 22, 2026
|
182.00 | 184.60 | 176.20 | 176.20 | 176.20 | 1,130,067 |
|
Oct 21, 2026
|
182.00 | 189.40 | 181.00 | 184.60 | 184.60 | 1,069,315 |
|
Oct 20, 2026
|
184.80 | 186.60 | 177.40 | 181.40 | 181.40 | 1,739,438 |
|
Oct 19, 2026
|
189.20 | 192.40 | 186.60 | 187.00 | 187.00 | 893,364 |
|
Oct 16, 2026
|
200.00 | 200.00 | 191.20 | 191.40 | 191.40 | 1,194,088 |
|
Oct 15, 2026
|
196.20 | 200.00 | 186.40 | 194.40 | 194.40 | 1,408,605 |
|
Oct 14, 2026
|
199.40 | 206.50 | 197.60 | 199.00 | 199.00 | 724,328 |
|
Oct 13, 2026
|
205.00 | 207.00 | 198.80 | 203.00 | 203.00 | 858,905 |
|
Oct 12, 2026
|
205.00 | 208.00 | 201.92 | 206.00 | 206.00 | 689,506 |
|
Oct 9, 2026
|
201.00 | 208.50 | 196.40 | 204.50 | 204.50 | 1,467,461 |
|
Oct 8, 2026
|
190.40 | 196.40 | 188.00 | 191.60 | 191.60 | 483,295 |
|
Oct 7, 2026
|
199.00 | 200.00 | 190.20 | 192.40 | 192.40 | 1,020,156 |
|
Oct 6, 2026
|
201.00 | 204.00 | 196.00 | 199.80 | 199.80 | 888,117 |
|
Oct 5, 2026
|
202.50 | 206.00 | 196.80 | 201.00 | 201.00 | 873,984 |
|
Oct 2, 2026
|
193.00 | 206.00 | 193.00 | 202.50 | 202.50 | 1,321,095 |
|
Oct 1, 2026
|
191.00 | 198.93 | 189.20 | 195.40 | 195.40 | 1,401,262 |
|
Sep 30, 2026
|
188.40 | 195.80 | 186.60 | 190.80 | 190.80 | 2,575,840 |
|
Sep 29, 2026
|
189.20 | 192.40 | 185.40 | 187.20 | 187.20 | 760,595 |
|
Sep 28, 2026
|
187.00 | 188.80 | 183.20 | 186.60 | 186.60 | 703,667 |
|
Sep 25, 2026
|
189.00 | 191.40 | 184.80 | 186.40 | 186.40 | 816,227 |
|
Sep 24, 2026
|
192.00 | 192.20 | 184.00 | 184.60 | 184.60 | 688,866 |
|
Sep 23, 2026
|
189.00 | 191.80 | 187.00 | 191.40 | 191.40 | 1,290,838 |
|
Sep 22, 2026
|
193.80 | 196.00 | 188.00 | 189.20 | 189.20 | 1,083,915 |
|
Sep 21, 2026
|
189.40 | 192.20 | 185.40 | 191.20 | 191.20 | 608,678 |
|
Sep 18, 2026
|
191.60 | 194.00 | 186.80 | 186.80 | 186.80 | 2,466,832 |
|
Sep 17, 2026
|
182.00 | 191.40 | 180.80 | 190.20 | 190.20 | 1,166,249 |
|
Sep 16, 2026
|
177.80 | 182.00 | 174.20 | 181.00 | 181.00 | 463,832 |
|
Sep 15, 2026
|
176.00 | 178.80 | 170.80 | 176.20 | 176.20 | 552,472 |
|
Sep 14, 2026
|
188.00 | 188.00 | 174.70 | 177.60 | 177.60 | 1,150,788 |
|
Sep 11, 2026
|
190.80 | 191.80 | 184.60 | 184.60 | 184.60 | 721,960 |
|
Sep 10, 2026
|
191.40 | 193.60 | 182.80 | 190.80 | 190.80 | 1,152,257 |
|
Sep 9, 2026
|
192.00 | 192.00 | 187.00 | 188.20 | 188.20 | 609,493 |
|
Sep 8, 2026
|
189.00 | 192.60 | 185.40 | 191.00 | 191.00 | 602,328 |
|
Sep 7, 2026
|
189.40 | 191.40 | 184.80 | 189.40 | 189.40 | 1,679,753 |
|
Sep 4, 2026
|
183.60 | 189.20 | 180.00 | 185.00 | 185.00 | 727,949 |
|
Sep 3, 2026
|
187.40 | 187.40 | 177.00 | 180.00 | 180.00 | 1,112,617 |
|
Sep 2, 2026
|
188.80 | 188.80 | 179.60 | 183.00 | 183.00 | 863,580 |
|
Sep 1, 2026
|
187.00 | 187.84 | 181.26 | 184.40 | 184.40 | 697,551 |
|
Aug 28, 2026
|
190.20 | 191.60 | 182.47 | 187.20 | 187.20 | 1,150,432 |
|
Aug 27, 2026
|
188.60 | 191.20 | 185.00 | 188.20 | 188.20 | 1,244,188 |
|
Aug 26, 2026
|
191.40 | 192.20 | 183.80 | 184.00 | 184.00 | 711,250 |
|
Aug 25, 2026
|
187.20 | 191.20 | 185.00 | 187.00 | 187.00 | 472,725 |
|
Aug 24, 2026
|
182.00 | 189.80 | 180.20 | 186.40 | 186.40 | 1,294,099 |
|
Aug 21, 2026
|
181.00 | 184.00 | 180.20 | 183.40 | 183.40 | 586,810 |
|
Aug 20, 2026
|
185.00 | 185.40 | 179.80 | 180.60 | 180.60 | 521,066 |
|
Aug 19, 2026
|
180.20 | 185.00 | 179.06 | 183.00 | 183.00 | 664,954 |
|
Aug 18, 2026
|
185.60 | 189.20 | 180.00 | 181.00 | 181.00 | 704,193 |
|
Aug 17, 2026
|
187.00 | 190.80 | 181.40 | 188.00 | 188.00 | 1,014,057 |
|
Aug 14, 2026
|
185.60 | 189.80 | 183.20 | 184.20 | 184.20 | 609,631 |
|
Aug 13, 2026
|
194.60 | 197.60 | 183.80 | 186.80 | 186.80 | 791,424 |
|
Aug 12, 2026
|
190.20 | 198.00 | 190.20 | 193.80 | 193.80 | 1,054,151 |
|
Aug 11, 2026
|
188.00 | 194.00 | 181.20 | 192.00 | 192.00 | 794,627 |
|
Aug 10, 2026
|
189.80 | 193.80 | 187.60 | 190.40 | 190.40 | 1,166,231 |
|
Aug 7, 2026
|
182.20 | 189.80 | 171.00 | 188.20 | 188.20 | 1,077,760 |
|
Aug 6, 2026
|
183.00 | 184.00 | 169.60 | 182.00 | 182.00 | 1,647,152 |
|
Aug 5, 2026
|
172.00 | 187.59 | 172.00 | 181.00 | 181.00 | 2,809,966 |
|
Aug 4, 2026
|
161.00 | 174.80 | 161.00 | 172.00 | 172.00 | 1,527,621 |
|
Aug 3, 2026
|
155.40 | 163.60 | 152.60 | 161.60 | 161.60 | 1,081,570 |
|
Jul 31, 2026
|
152.60 | 157.40 | 151.20 | 152.80 | 152.80 | 1,505,549 |
|
Jul 30, 2026
|
150.00 | 152.00 | 146.60 | 151.40 | 151.40 | 1,295,381 |
|
Jul 29, 2026
|
160.20 | 160.20 | 150.20 | 150.20 | 150.20 | 1,402,953 |
|
Jul 28, 2026
|
158.00 | 162.80 | 153.60 | 154.60 | 154.60 | 1,696,076 |
|
Jul 27, 2026
|
160.20 | 164.40 | 157.20 | 159.60 | 159.60 | 1,342,081 |
|
Jul 24, 2026
|
150.40 | 162.62 | 150.40 | 157.80 | 157.80 | 2,419,058 |
|
Jul 23, 2026
|
154.40 | 157.60 | 149.80 | 150.40 | 150.40 | 1,256,455 |
|
Jul 22, 2026
|
155.00 | 155.80 | 148.00 | 155.00 | 155.00 | 1,818,247 |
|
Jul 21, 2026
|
146.80 | 155.40 | 144.20 | 152.60 | 152.60 | 1,322,099 |
|
Jul 20, 2026
|
151.20 | 155.60 | 146.40 | 146.40 | 146.40 | 1,616,557 |
|
Jul 17, 2026
|
155.40 | 157.37 | 146.20 | 151.20 | 151.20 | 4,263,787 |
|
Jul 16, 2026
|
178.20 | 178.40 | 157.40 | 158.00 | 158.00 | 3,786,427 |
|
Jul 15, 2026
|
186.40 | 189.80 | 174.20 | 174.20 | 174.20 | 1,754,607 |
|
Jul 14, 2026
|
184.40 | 189.40 | 181.00 | 188.00 | 188.00 | 2,139,899 |
|
Jul 13, 2026
|
185.00 | 189.20 | 181.40 | 185.60 | 185.60 | 1,091,654 |
|
Jul 10, 2026
|
185.40 | 188.00 | 182.00 | 185.40 | 185.40 | 1,011,076 |
|
Jul 9, 2026
|
192.00 | 192.00 | 185.20 | 185.40 | 185.40 | 551,392 |
|
Jul 8, 2026
|
195.00 | 195.00 | 182.00 | 186.40 | 186.40 | 1,336,340 |
|
Jul 7, 2026
|
200.00 | 200.35 | 189.00 | 191.40 | 191.40 | 1,167,555 |
|
Jul 6, 2026
|
193.20 | 202.00 | 190.20 | 200.00 | 200.00 | 1,430,755 |
|
Jul 3, 2026
|
188.60 | 195.80 | 187.20 | 193.40 | 193.40 | 750,221 |
|
Jul 2, 2026
|
187.40 | 193.80 | 181.74 | 188.60 | 188.60 | 950,433 |
|
Jul 1, 2026
|
189.60 | 192.00 | 187.80 | 191.80 | 191.80 | 858,896 |
|
Jun 30, 2026
|
184.00 | 189.80 | 181.00 | 187.80 | 187.80 | 1,159,940 |
|
Jun 29, 2026
|
181.00 | 183.80 | 175.49 | 182.00 | 182.00 | 1,800,444 |
|
Jun 26, 2026
|
183.40 | 184.20 | 175.00 | 180.00 | 180.00 | 3,131,273 |
|
Jun 25, 2026
|
180.00 | 191.67 | 180.00 | 184.40 | 184.40 | 1,793,003 |
|
Jun 24, 2026
|
186.00 | 188.20 | 177.20 | 181.20 | 181.20 | 1,717,376 |
|
Jun 23, 2026
|
193.60 | 195.00 | 177.18 | 185.60 | 185.60 | 3,375,774 |
|
Jun 22, 2026
|
201.00 | 203.99 | 191.40 | 193.00 | 193.00 | 1,543,526 |
|
Jun 19, 2026
|
199.80 | 202.50 | 192.55 | 201.00 | 201.00 | 5,224,745 |
|
Jun 18, 2026
|
201.00 | 206.00 | 198.00 | 199.20 | 199.20 | 1,766,553 |
|
Jun 17, 2026
|
193.20 | 204.00 | 192.59 | 203.50 | 203.50 | 1,808,985 |
|
Jun 16, 2026
|
195.40 | 198.80 | 189.00 | 195.20 | 195.20 | 3,031,669 |
|
Jun 15, 2026
|
203.00 | 209.50 | 190.00 | 196.20 | 196.20 | 3,777,389 |
|
Jun 12, 2026
|
211.00 | 224.00 | 201.23 | 204.00 | 204.00 | 3,804,517 |
|
Jun 11, 2026
|
195.60 | 210.00 | 194.00 | 207.00 | 207.00 | 2,349,241 |
|
Jun 10, 2026
|
203.00 | 203.00 | 190.80 | 194.60 | 194.60 | 3,627,516 |
|
Jun 9, 2026
|
231.00 | 235.48 | 200.00 | 202.50 | 202.50 | 15,371,349 |
|
Jun 8, 2026
|
178.00 | 190.23 | 170.20 | 187.00 | 187.00 | 4,890,385 |
|
Jun 5, 2026
|
191.20 | 191.20 | 173.89 | 176.80 | 176.80 | 5,641,329 |
|
Jun 4, 2026
|
187.40 | 193.00 | 178.00 | 187.00 | 187.00 | 6,094,939 |
|
Jun 3, 2026
|
210.00 | 210.00 | 185.40 | 187.40 | 187.40 | 10,493,678 |
|
Jun 2, 2026
|
235.50 | 235.50 | 206.00 | 209.50 | 209.50 | 5,066,686 |
|
Jun 1, 2026
|
248.50 | 248.50 | 225.50 | 231.50 | 231.50 | 4,330,394 |
|
May 29, 2026
|
258.50 | 263.00 | 240.50 | 250.00 | 250.00 | 2,563,210 |
|
May 28, 2026
|
269.00 | 278.50 | 248.02 | 259.00 | 259.00 | 3,596,260 |
|
May 27, 2026
|
272.50 | 275.00 | 256.50 | 267.50 | 267.50 | 1,781,875 |
|
May 26, 2026
|
275.00 | 284.00 | 258.23 | 272.00 | 272.00 | 3,922,897 |
|
May 22, 2026
|
258.50 | 273.50 | 252.00 | 273.50 | 273.50 | 2,931,701 |
|
May 21, 2026
|
255.00 | 260.42 | 250.00 | 258.50 | 258.50 | 2,621,979 |
|
May 20, 2026
|
245.00 | 255.50 | 239.50 | 255.50 | 255.50 | 1,391,105 |
|
May 19, 2026
|
250.50 | 260.50 | 236.00 | 242.00 | 242.00 | 2,343,803 |
|
May 18, 2026
|
240.50 | 257.50 | 240.50 | 250.50 | 250.50 | 2,887,475 |
|
May 15, 2026
|
240.00 | 244.00 | 230.96 | 243.50 | 243.50 | 1,249,806 |
|
May 14, 2026
|
231.00 | 246.59 | 231.00 | 240.00 | 240.00 | 1,941,530 |
|
May 13, 2026
|
223.00 | 237.59 | 223.00 | 234.00 | 234.00 | 2,378,915 |
|
May 12, 2026
|
241.50 | 244.00 | 221.00 | 224.50 | 224.50 | 2,254,535 |
|
May 11, 2026
|
232.00 | 252.10 | 232.00 | 241.50 | 241.50 | 3,221,987 |
|
May 8, 2026
|
230.00 | 239.00 | 220.00 | 232.50 | 232.50 | 1,942,948 |
|
May 7, 2026
|
220.00 | 239.15 | 215.00 | 228.00 | 228.00 | 4,585,974 |
|
May 6, 2026
|
220.00 | 225.50 | 210.50 | 223.00 | 223.00 | 2,567,295 |
|
May 5, 2026
|
191.20 | 223.50 | 190.00 | 223.50 | 223.50 | 4,974,783 |
|
May 1, 2026
|
200.00 | 201.30 | 186.71 | 189.00 | 189.00 | 2,590,150 |
|
Apr 30, 2026
|
210.00 | 212.50 | 195.20 | 201.50 | 201.50 | 2,971,711 |
|
Apr 29, 2026
|
208.50 | 220.00 | 201.50 | 208.50 | 208.50 | 3,545,488 |
|
Apr 28, 2026
|
200.50 | 220.50 | 195.82 | 206.00 | 206.00 | 3,103,065 |
|
Apr 27, 2026
|
217.00 | 225.00 | 184.95 | 200.00 | 200.00 | 6,246,965 |
|
Apr 24, 2026
|
219.50 | 228.00 | 208.00 | 222.50 | 222.50 | 3,246,980 |
|
Apr 23, 2026
|
216.00 | 233.00 | 210.00 | 219.50 | 219.50 | 6,568,964 |
|
Apr 22, 2026
|
189.20 | 223.50 | 185.00 | 212.00 | 212.00 | 5,804,804 |
|
Apr 21, 2026
|
191.00 | 191.36 | 182.80 | 187.60 | 187.60 | 1,231,081 |
|
Apr 20, 2026
|
177.60 | 192.60 | 172.00 | 187.80 | 187.80 | 1,909,010 |
|
Apr 17, 2026
|
184.00 | 185.80 | 176.60 | 179.00 | 179.00 | 2,522,602 |
|
Apr 16, 2026
|
176.40 | 184.80 | 175.40 | 179.00 | 179.00 | 1,328,209 |
|
Apr 15, 2026
|
189.00 | 189.00 | 174.20 | 185.00 | 185.00 | 2,081,186 |
|
Apr 14, 2026
|
191.00 | 193.80 | 181.80 | 184.00 | 184.00 | 2,232,379 |
|
Apr 13, 2026
|
183.00 | 199.00 | 176.00 | 190.00 | 190.00 | 3,849,677 |
|
Apr 10, 2026
|
181.00 | 191.60 | 172.60 | 187.60 | 187.60 | 3,035,201 |
|
Apr 9, 2026
|
173.60 | 182.80 | 171.60 | 178.40 | 178.40 | 1,112,415 |
|
Apr 8, 2026
|
183.00 | 188.00 | 171.40 | 174.80 | 174.80 | 2,394,458 |
|
Apr 7, 2026
|
175.00 | 186.20 | 170.40 | 179.00 | 179.00 | 3,278,196 |
|
Apr 2, 2026
|
153.00 | 183.45 | 151.00 | 169.50 | 169.50 | 3,111,964 |
|
Apr 1, 2026
|
152.00 | 160.00 | 150.00 | 160.00 | 160.00 | 2,896,326 |
|
Mar 31, 2026
|
148.00 | 153.50 | 145.41 | 150.00 | 150.00 | 1,662,355 |
|
Mar 30, 2026
|
143.00 | 148.00 | 139.00 | 148.00 | 148.00 | 1,153,700 |
|
Mar 27, 2026
|
142.00 | 149.50 | 142.00 | 142.50 | 142.50 | 746,771 |
|
Mar 26, 2026
|
143.00 | 149.50 | 135.89 | 146.00 | 146.00 | 2,202,677 |
|
Mar 25, 2026
|
146.00 | 149.00 | 139.50 | 147.00 | 147.00 | 1,282,042 |
|
Mar 24, 2026
|
144.50 | 146.00 | 139.00 | 141.50 | 141.50 | 469,281 |
|
Mar 23, 2026
|
132.50 | 149.50 | 124.38 | 144.50 | 144.50 | 2,518,247 |
|
Mar 20, 2026
|
139.50 | 140.50 | 133.00 | 133.00 | 133.00 | 1,403,038 |
|
Mar 19, 2026
|
139.00 | 145.50 | 134.00 | 135.50 | 135.50 | 726,608 |
|
Mar 18, 2026
|
145.00 | 147.00 | 138.00 | 141.00 | 141.00 | 858,146 |
|
Mar 17, 2026
|
143.50 | 146.50 | 136.50 | 145.00 | 145.00 | 1,706,697 |
|
Mar 16, 2026
|
150.00 | 151.50 | 139.00 | 141.50 | 141.50 | 1,009,804 |
|
Mar 13, 2026
|
154.00 | 154.00 | 145.50 | 146.00 | 146.00 | 1,089,115 |
|
Mar 12, 2026
|
144.50 | 155.00 | 141.00 | 150.50 | 150.50 | 1,704,469 |
|
Mar 11, 2026
|
149.00 | 149.00 | 140.50 | 144.50 | 144.50 | 1,012,174 |
|
Mar 10, 2026
|
138.00 | 150.00 | 136.73 | 149.50 | 149.50 | 1,485,265 |
|
Mar 9, 2026
|
130.00 | 137.00 | 128.00 | 135.50 | 135.50 | 1,347,124 |
|
Mar 6, 2026
|
134.00 | 137.50 | 130.00 | 132.00 | 132.00 | 953,283 |
|
Mar 5, 2026
|
147.00 | 147.00 | 132.00 | 134.00 | 134.00 | 1,249,822 |
|
Mar 4, 2026
|
140.50 | 146.00 | 137.18 | 143.00 | 143.00 | 1,215,541 |
|
Mar 3, 2026
|
152.50 | 152.50 | 136.00 | 140.50 | 140.50 | 2,062,881 |
|
Mar 2, 2026
|
151.50 | 150.00 | 145.50 | 150.00 | 150.00 | 1,385,776 |
|
Feb 27, 2026
|
158.00 | 160.00 | 150.00 | 151.00 | 151.00 | 1,164,884 |
|
Feb 26, 2026
|
154.00 | 160.00 | 146.00 | 157.00 | 157.00 | 1,160,827 |
|
Feb 25, 2026
|
150.00 | 152.37 | 145.20 | 151.00 | 151.00 | 695,945 |
|
Feb 24, 2026
|
150.00 | 155.00 | 143.83 | 145.50 | 145.50 | 917,199 |
|
Feb 23, 2026
|
152.00 | 158.50 | 148.50 | 150.00 | 150.00 | 2,149,834 |
|
Feb 20, 2026
|
153.50 | 159.58 | 140.80 | 150.00 | 150.00 | 2,893,864 |
|
Feb 19, 2026
|
158.00 | 161.00 | 153.50 | 157.00 | 157.00 | 1,023,068 |
|
Feb 18, 2026
|
154.00 | 160.50 | 150.00 | 156.50 | 156.50 | 2,062,027 |
|
Feb 17, 2026
|
148.00 | 153.00 | 145.00 | 152.50 | 152.50 | 558,653 |
|
Feb 16, 2026
|
145.00 | 155.00 | 140.00 | 146.50 | 146.50 | 1,684,671 |
|
Feb 13, 2026
|
142.00 | 145.00 | 138.00 | 141.50 | 141.50 | 704,244 |
|
Feb 12, 2026
|
140.50 | 143.50 | 136.50 | 141.00 | 141.00 | 966,026 |
|
Feb 11, 2026
|
144.50 | 147.00 | 135.00 | 136.50 | 136.50 | 1,061,635 |
|
Feb 10, 2026
|
134.00 | 147.00 | 133.34 | 144.50 | 144.50 | 1,209,258 |
|
Feb 9, 2026
|
129.00 | 138.00 | 129.00 | 134.00 | 134.00 | 1,560,480 |
|
Feb 6, 2026
|
124.50 | 128.50 | 122.51 | 127.00 | 127.00 | 758,512 |
|
Feb 5, 2026
|
127.50 | 132.50 | 123.84 | 127.00 | 127.00 | 922,099 |
|
Feb 4, 2026
|
129.50 | 134.50 | 125.50 | 131.00 | 131.00 | 809,642 |
|
Feb 3, 2026
|
124.50 | 130.50 | 122.00 | 129.00 | 129.00 | 1,447,541 |
|
Feb 2, 2026
|
125.50 | 130.00 | 122.00 | 122.50 | 122.50 | 1,489,796 |
|
Jan 30, 2026
|
120.00 | 130.50 | 118.00 | 128.50 | 128.50 | 2,015,609 |
|
Jan 29, 2026
|
126.00 | 127.40 | 118.00 | 120.00 | 120.00 | 1,711,238 |
|
Jan 28, 2026
|
129.00 | 130.00 | 123.00 | 123.00 | 123.00 | 922,955 |
|
Jan 27, 2026
|
131.00 | 134.00 | 123.42 | 127.00 | 127.00 | 1,176,545 |
|
Jan 26, 2026
|
133.50 | 140.00 | 130.00 | 130.00 | 130.00 | 819,320 |
|
Jan 23, 2026
|
135.50 | 139.00 | 133.00 | 137.00 | 137.00 | 2,073,706 |
|
Jan 22, 2026
|
133.00 | 139.72 | 132.00 | 135.00 | 135.00 | 1,400,946 |
|
Jan 21, 2026
|
127.00 | 135.00 | 121.50 | 132.00 | 132.00 | 4,844,999 |
|
Jan 20, 2026
|
135.00 | 137.00 | 120.00 | 125.00 | 125.00 | 3,496,129 |
|
Jan 19, 2026
|
147.50 | 152.00 | 131.12 | 134.00 | 134.00 | 2,153,305 |
|
Jan 16, 2026
|
150.50 | 153.00 | 145.50 | 146.50 | 146.50 | 1,451,844 |
|
Jan 15, 2026
|
149.50 | 152.00 | 146.50 | 151.50 | 151.50 | 1,716,567 |
|
Jan 14, 2026
|
148.00 | 150.00 | 143.00 | 146.00 | 146.00 | 965,293 |
|
Jan 13, 2026
|
147.50 | 152.90 | 143.00 | 148.50 | 148.50 | 2,714,965 |
|
Jan 12, 2026
|
133.00 | 148.50 | 130.93 | 146.50 | 146.50 | 2,845,778 |
|
Jan 9, 2026
|
128.50 | 131.93 | 124.25 | 130.50 | 130.50 | 1,028,936 |
|
Jan 8, 2026
|
134.00 | 137.00 | 119.00 | 127.00 | 127.00 | 2,815,155 |
|
Jan 7, 2026
|
141.00 | 144.00 | 133.50 | 135.00 | 135.00 | 2,838,845 |
|
Jan 6, 2026
|
135.00 | 145.00 | 134.00 | 141.00 | 141.00 | 4,024,453 |
|
Jan 5, 2026
|
127.50 | 139.98 | 126.50 | 134.00 | 134.00 | 4,453,453 |
|
Jan 2, 2026
|
120.00 | 128.00 | 119.50 | 127.00 | 127.00 | 2,069,872 |
|
Dec 31, 2025
|
120.50 | 121.00 | 118.50 | 120.00 | 120.00 | 541,104 |
|
Dec 30, 2025
|
114.00 | 121.00 | 111.50 | 120.50 | 120.50 | 3,190,802 |
|
Dec 29, 2025
|
116.00 | 116.00 | 110.00 | 112.50 | 112.50 | 1,640,309 |
|
Dec 24, 2025
|
115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 343,479 |
|
Dec 23, 2025
|
118.50 | 119.00 | 113.75 | 115.00 | 115.00 | 1,308,961 |
|
Dec 22, 2025
|
113.00 | 124.00 | 111.39 | 115.50 | 115.50 | 3,771,500 |
|
Dec 19, 2025
|
97.60 | 113.50 | 96.72 | 113.50 | 113.50 | 4,201,651 |
|
Dec 18, 2025
|
94.00 | 96.00 | 91.80 | 95.20 | 95.20 | 1,144,059 |
|
Dec 17, 2025
|
92.60 | 92.60 | 91.60 | 92.00 | 92.00 | 1,443,430 |
|
Dec 16, 2025
|
92.20 | 94.00 | 90.80 | 91.60 | 91.60 | 781,695 |
|
Dec 15, 2025
|
89.20 | 94.00 | 89.17 | 93.20 | 93.20 | 1,899,819 |
|
Dec 12, 2025
|
85.60 | 90.14 | 85.60 | 89.00 | 89.00 | 2,093,224 |
|
Dec 11, 2025
|
84.00 | 86.00 | 83.00 | 85.60 | 85.60 | 597,748 |
|
Dec 10, 2025
|
83.00 | 85.20 | 83.00 | 84.60 | 84.60 | 412,508 |
|
Dec 9, 2025
|
83.40 | 84.52 | 82.73 | 83.40 | 83.40 | 286,278 |
|
Dec 8, 2025
|
81.40 | 83.60 | 81.40 | 82.60 | 82.60 | 455,261 |
|
Dec 5, 2025
|
81.00 | 82.20 | 80.11 | 81.80 | 81.80 | 426,476 |
|
Dec 4, 2025
|
80.00 | 81.00 | 78.20 | 81.00 | 81.00 | 399,692 |
|
Dec 3, 2025
|
78.20 | 78.80 | 75.20 | 78.80 | 78.80 | 312,383 |
|
Dec 2, 2025
|
78.20 | 78.20 | 76.00 | 77.60 | 77.60 | 181,384 |
|
Dec 1, 2025
|
76.60 | 80.00 | 75.00 | 77.00 | 77.00 | 516,411 |
|
Nov 28, 2025
|
77.40 | 78.20 | 76.59 | 77.20 | 77.20 | 658,445 |
|
Nov 27, 2025
|
77.20 | 77.60 | 75.90 | 77.20 | 77.20 | 482,426 |
|
Nov 26, 2025
|
75.60 | 77.47 | 75.00 | 77.00 | 77.00 | 1,079,456 |
|
Nov 25, 2025
|
78.80 | 80.40 | 75.40 | 75.60 | 75.60 | 892,473 |
|
Nov 24, 2025
|
78.20 | 80.00 | 76.70 | 78.00 | 78.00 | 480,797 |
|
Nov 21, 2025
|
79.60 | 82.20 | 77.52 | 78.00 | 78.00 | 1,000,897 |
|
Nov 20, 2025
|
79.40 | 81.00 | 78.40 | 79.00 | 79.00 | 509,070 |
|
Nov 19, 2025
|
78.00 | 79.80 | 77.80 | 78.00 | 78.00 | 484,174 |
|
Nov 18, 2025
|
84.20 | 85.00 | 78.00 | 78.80 | 78.80 | 1,197,730 |
|
Nov 17, 2025
|
85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 248,572 |
|
Nov 14, 2025
|
85.00 | 86.40 | 84.20 | 84.40 | 84.40 | 1,567,397 |
|
Nov 13, 2025
|
85.80 | 87.00 | 85.17 | 86.00 | 86.00 | 327,973 |
|
Nov 12, 2025
|
86.00 | 89.40 | 85.20 | 86.00 | 86.00 | 178,235 |
|
Nov 11, 2025
|
85.00 | 88.00 | 84.40 | 87.40 | 87.40 | 368,713 |
|
Nov 10, 2025
|
85.60 | 85.60 | 84.20 | 85.00 | 85.00 | 487,778 |
|
Nov 7, 2025
|
86.40 | 87.20 | 84.00 | 84.00 | 84.00 | 320,757 |
|
Nov 6, 2025
|
86.40 | 86.40 | 85.17 | 85.60 | 85.60 | 523,970 |
|
Nov 5, 2025
|
88.40 | 90.60 | 86.20 | 86.40 | 86.40 | 1,496,186 |
|
Nov 4, 2025
|
87.00 | 89.80 | 86.00 | 86.80 | 86.80 | 496,385 |
|
Nov 3, 2025
|
85.00 | 90.40 | 84.00 | 87.60 | 87.60 | 2,404,778 |
