LSE - Delayed Quote
GBp
Synthomer plc (SYNT.L)
117.60
+6.60
(+5.95%)
At close: November 2 at 5:09:38 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
|
114.80 | 116.40 | 110.00 | 111.00 | 111.00 | 443,370 |
|
Oct 29, 2026
|
116.00 | 118.00 | 112.00 | 114.80 | 114.80 | 1,793,013 |
|
Oct 28, 2026
|
114.60 | 116.00 | 111.00 | 113.00 | 113.00 | 246,539 |
|
Oct 27, 2026
|
106.00 | 113.60 | 106.00 | 113.00 | 113.00 | 532,362 |
|
Oct 26, 2026
|
113.00 | 113.00 | 104.00 | 106.00 | 106.00 | 1,878,316 |
|
Oct 23, 2026
|
115.20 | 118.20 | 112.40 | 113.00 | 113.00 | 389,252 |
|
Oct 22, 2026
|
115.80 | 117.80 | 104.02 | 115.20 | 115.20 | 1,462,495 |
|
Oct 21, 2026
|
118.00 | 121.60 | 113.20 | 113.20 | 113.20 | 1,202,301 |
|
Oct 20, 2026
|
120.00 | 120.00 | 113.20 | 118.00 | 118.00 | 1,007,537 |
|
Oct 19, 2026
|
114.60 | 120.00 | 112.56 | 118.00 | 118.00 | 345,531 |
|
Oct 16, 2026
|
111.00 | 119.00 | 111.00 | 115.40 | 115.40 | 755,021 |
|
Oct 15, 2026
|
108.00 | 114.60 | 108.00 | 114.60 | 114.60 | 783,239 |
|
Oct 14, 2026
|
108.00 | 112.80 | 104.00 | 110.40 | 110.40 | 1,217,679 |
|
Oct 13, 2026
|
113.60 | 113.80 | 102.60 | 104.60 | 104.60 | 1,044,343 |
|
Oct 12, 2026
|
115.00 | 115.00 | 107.00 | 107.00 | 107.00 | 1,130,793 |
|
Oct 9, 2026
|
108.60 | 114.80 | 107.60 | 110.00 | 110.00 | 565,697 |
|
Oct 8, 2026
|
112.00 | 112.00 | 106.00 | 107.60 | 107.60 | 446,208 |
|
Oct 7, 2026
|
110.00 | 111.40 | 107.00 | 108.20 | 108.20 | 324,251 |
|
Oct 6, 2026
|
106.40 | 110.00 | 106.00 | 107.60 | 107.60 | 290,463 |
|
Oct 5, 2026
|
103.00 | 108.00 | 103.00 | 106.40 | 106.40 | 298,856 |
|
Oct 2, 2026
|
105.00 | 106.80 | 97.90 | 106.80 | 106.80 | 814,139 |
|
Oct 1, 2026
|
104.00 | 107.60 | 98.80 | 99.30 | 99.30 | 691,175 |
|
Sep 30, 2026
|
104.00 | 107.80 | 102.20 | 104.80 | 104.80 | 352,071 |
|
Sep 29, 2026
|
105.00 | 106.24 | 103.60 | 103.60 | 103.60 | 332,472 |
|
Sep 28, 2026
|
109.00 | 111.40 | 103.80 | 103.80 | 103.80 | 367,864 |
|
Sep 25, 2026
|
111.00 | 112.40 | 108.18 | 108.20 | 108.20 | 289,146 |
|
Sep 24, 2026
|
111.20 | 115.00 | 109.20 | 110.60 | 110.60 | 509,443 |
|
Sep 23, 2026
|
113.20 | 115.00 | 109.00 | 112.20 | 112.20 | 910,451 |
|
Sep 22, 2026
|
112.20 | 115.00 | 111.20 | 113.20 | 113.20 | 265,635 |
|
Sep 21, 2026
|
111.60 | 114.00 | 107.68 | 112.00 | 112.00 | 325,505 |
|
Sep 18, 2026
|
106.60 | 110.80 | 102.80 | 110.80 | 110.80 | 741,082 |
|
Sep 17, 2026
|
100.80 | 107.00 | 99.10 | 106.80 | 106.80 | 585,682 |
|
Sep 16, 2026
|
100.20 | 102.40 | 99.00 | 101.00 | 101.00 | 1,357,205 |
|
Sep 15, 2026
|
104.60 | 106.20 | 100.00 | 101.40 | 101.40 | 1,133,504 |
|
Sep 14, 2026
|
106.00 | 109.20 | 103.57 | 104.60 | 104.60 | 538,276 |
|
Sep 11, 2026
|
107.40 | 109.20 | 105.00 | 105.80 | 105.80 | 538,356 |
|
Sep 10, 2026
|
104.00 | 107.40 | 100.60 | 106.00 | 106.00 | 333,881 |
|
Sep 9, 2026
|
106.60 | 110.07 | 103.60 | 103.60 | 103.60 | 219,676 |
|
Sep 8, 2026
|
113.80 | 113.80 | 106.04 | 107.00 | 107.00 | 204,071 |
|
Sep 7, 2026
|
107.60 | 113.80 | 106.00 | 108.00 | 108.00 | 938,636 |
|
Sep 4, 2026
|
108.20 | 110.40 | 107.80 | 109.00 | 109.00 | 244,546 |
|
Sep 3, 2026
|
105.00 | 109.80 | 103.20 | 108.20 | 108.20 | 306,559 |
|
Sep 2, 2026
|
102.00 | 105.20 | 101.00 | 104.20 | 104.20 | 389,858 |
|
Sep 1, 2026
|
97.00 | 105.00 | 94.60 | 102.00 | 102.00 | 817,731 |
|
Aug 28, 2026
|
97.00 | 101.60 | 97.00 | 98.40 | 98.40 | 275,395 |
|
Aug 27, 2026
|
97.00 | 101.60 | 97.00 | 97.00 | 97.00 | 648,996 |
|
Aug 26, 2026
|
97.00 | 103.40 | 97.00 | 98.60 | 98.60 | 235,032 |
|
Aug 25, 2026
|
99.50 | 103.40 | 97.20 | 99.00 | 99.00 | 828,108 |
|
Aug 24, 2026
|
99.00 | 102.80 | 97.53 | 98.00 | 98.00 | 240,304 |
|
Aug 21, 2026
|
100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 343,515 |
|
Aug 20, 2026
|
100.00 | 103.40 | 99.30 | 100.60 | 100.60 | 409,770 |
|
Aug 19, 2026
|
97.90 | 101.40 | 95.60 | 100.40 | 100.40 | 724,355 |
|
Aug 18, 2026
|
100.00 | 104.40 | 96.10 | 98.00 | 98.00 | 527,929 |
|
Aug 17, 2026
|
100.00 | 104.80 | 99.00 | 99.00 | 99.00 | 404,803 |
|
Aug 14, 2026
|
100.00 | 104.40 | 98.00 | 101.20 | 101.20 | 763,485 |
|
Aug 13, 2026
|
101.00 | 104.57 | 99.00 | 99.80 | 99.80 | 759,251 |
|
Aug 12, 2026
|
103.20 | 107.60 | 101.20 | 104.00 | 104.00 | 1,342,217 |
|
Aug 11, 2026
|
113.20 | 115.00 | 102.00 | 103.80 | 103.80 | 1,235,662 |
|
Aug 10, 2026
|
120.00 | 121.80 | 112.40 | 112.40 | 112.40 | 720,084 |
|
Aug 7, 2026
|
118.80 | 122.38 | 113.18 | 122.00 | 122.00 | 1,082,061 |
|
Aug 6, 2026
|
105.80 | 118.00 | 105.20 | 117.60 | 117.60 | 2,137,321 |
|
Aug 5, 2026
|
96.80 | 109.00 | 93.90 | 109.00 | 109.00 | 1,583,853 |
|
Aug 4, 2026
|
101.60 | 111.60 | 88.90 | 99.00 | 99.00 | 5,036,411 |
|
Aug 3, 2026
|
92.30 | 92.30 | 87.45 | 89.00 | 89.00 | 343,744 |
|
Jul 31, 2026
|
92.00 | 95.00 | 88.00 | 88.00 | 88.00 | 664,052 |
|
Jul 30, 2026
|
89.10 | 95.00 | 88.00 | 91.30 | 91.30 | 439,358 |
|
Jul 29, 2026
|
85.50 | 90.50 | 84.00 | 89.20 | 89.20 | 513,496 |
|
Jul 28, 2026
|
83.30 | 87.80 | 81.20 | 84.80 | 84.80 | 800,809 |
|
Jul 27, 2026
|
86.20 | 87.90 | 81.20 | 81.20 | 81.20 | 661,639 |
|
Jul 24, 2026
|
83.50 | 85.10 | 81.50 | 84.60 | 84.60 | 418,238 |
|
Jul 23, 2026
|
88.60 | 88.60 | 83.10 | 83.10 | 83.10 | 331,278 |
|
Jul 22, 2026
|
84.60 | 87.32 | 83.60 | 86.00 | 86.00 | 266,585 |
|
Jul 21, 2026
|
86.00 | 86.70 | 81.40 | 83.90 | 83.90 | 325,786 |
|
Jul 20, 2026
|
82.00 | 84.40 | 80.30 | 81.50 | 81.50 | 368,478 |
|
Jul 17, 2026
|
84.00 | 85.70 | 82.00 | 82.70 | 82.70 | 336,481 |
|
Jul 16, 2026
|
85.00 | 86.40 | 83.10 | 84.00 | 84.00 | 371,104 |
|
Jul 15, 2026
|
86.20 | 89.30 | 85.10 | 85.20 | 85.20 | 210,137 |
|
Jul 14, 2026
|
81.00 | 89.40 | 81.00 | 85.00 | 85.00 | 399,463 |
|
Jul 13, 2026
|
83.20 | 86.00 | 83.01 | 84.80 | 84.80 | 652,250 |
|
Jul 10, 2026
|
84.80 | 84.80 | 80.00 | 83.70 | 83.70 | 436,405 |
|
Jul 9, 2026
|
83.60 | 84.80 | 79.80 | 82.10 | 82.10 | 287,880 |
|
Jul 8, 2026
|
80.00 | 83.20 | 78.20 | 83.10 | 83.10 | 573,823 |
|
Jul 7, 2026
|
90.00 | 90.00 | 80.90 | 80.90 | 80.90 | 908,436 |
|
Jul 6, 2026
|
88.00 | 89.20 | 84.55 | 84.70 | 84.70 | 498,857 |
|
Jul 3, 2026
|
82.00 | 91.90 | 82.00 | 88.00 | 88.00 | 576,448 |
|
Jul 2, 2026
|
75.50 | 86.20 | 75.50 | 86.10 | 86.10 | 941,233 |
|
Jul 1, 2026
|
81.50 | 82.50 | 76.70 | 78.80 | 78.80 | 514,181 |
|
Jun 30, 2026
|
79.50 | 82.50 | 78.30 | 79.80 | 79.80 | 289,275 |
|
Jun 29, 2026
|
82.00 | 82.00 | 78.23 | 80.20 | 80.20 | 935,412 |
|
Jun 26, 2026
|
79.60 | 82.89 | 75.06 | 79.80 | 79.80 | 1,779,260 |
|
Jun 25, 2026
|
85.00 | 88.80 | 76.47 | 77.70 | 77.70 | 1,424,610 |
|
Jun 24, 2026
|
91.00 | 97.00 | 85.00 | 85.00 | 85.00 | 984,250 |
|
Jun 23, 2026
|
97.80 | 97.80 | 85.54 | 88.40 | 88.40 | 2,598,717 |
|
Jun 22, 2026
|
122.00 | 123.95 | 97.49 | 97.80 | 97.80 | 2,461,526 |
|
Jun 19, 2026
|
106.80 | 117.41 | 106.60 | 114.60 | 114.60 | 1,441,454 |
|
Jun 18, 2026
|
111.00 | 114.40 | 106.74 | 110.80 | 110.80 | 1,183,555 |
|
Jun 17, 2026
|
108.00 | 114.80 | 107.00 | 107.40 | 107.40 | 653,181 |
|
Jun 16, 2026
|
111.80 | 114.20 | 108.00 | 108.40 | 108.40 | 404,660 |
|
Jun 15, 2026
|
113.20 | 119.60 | 107.60 | 111.00 | 111.00 | 628,838 |
|
Jun 12, 2026
|
106.00 | 116.79 | 106.00 | 116.00 | 116.00 | 701,164 |
|
Jun 11, 2026
|
105.00 | 111.40 | 100.73 | 108.60 | 108.60 | 793,554 |
|
Jun 10, 2026
|
108.40 | 108.40 | 98.60 | 102.00 | 102.00 | 1,465,909 |
|
Jun 9, 2026
|
100.60 | 105.40 | 100.60 | 101.80 | 101.80 | 593,288 |
|
Jun 8, 2026
|
100.00 | 105.60 | 100.00 | 104.00 | 104.00 | 436,664 |
|
Jun 5, 2026
|
109.40 | 109.40 | 102.00 | 103.20 | 103.20 | 1,030,711 |
|
Jun 4, 2026
|
114.80 | 114.80 | 108.00 | 109.00 | 109.00 | 709,470 |
|
Jun 3, 2026
|
114.60 | 119.40 | 110.00 | 112.00 | 112.00 | 1,257,605 |
|
Jun 2, 2026
|
114.00 | 121.40 | 112.32 | 116.00 | 116.00 | 1,574,428 |
|
Jun 1, 2026
|
114.80 | 116.42 | 110.00 | 112.00 | 112.00 | 498,959 |
|
May 29, 2026
|
109.00 | 114.05 | 107.00 | 108.80 | 108.80 | 622,100 |
|
May 28, 2026
|
116.00 | 116.80 | 109.47 | 111.00 | 111.00 | 502,892 |
|
May 27, 2026
|
113.60 | 118.20 | 111.00 | 113.60 | 113.60 | 1,120,031 |
|
May 26, 2026
|
108.80 | 115.11 | 104.60 | 113.40 | 113.40 | 1,172,860 |
|
May 22, 2026
|
100.20 | 109.60 | 99.90 | 106.80 | 106.80 | 1,488,845 |
|
May 21, 2026
|
102.80 | 103.63 | 96.60 | 100.20 | 100.20 | 2,212,602 |
|
May 20, 2026
|
105.20 | 107.80 | 97.60 | 99.00 | 99.00 | 1,408,871 |
|
May 19, 2026
|
100.00 | 113.52 | 98.10 | 105.40 | 105.40 | 1,500,227 |
|
May 18, 2026
|
102.00 | 108.60 | 94.90 | 102.00 | 102.00 | 1,786,558 |
|
May 15, 2026
|
103.00 | 108.20 | 102.00 | 103.20 | 103.20 | 365,221 |
|
May 14, 2026
|
109.00 | 109.00 | 99.10 | 105.40 | 105.40 | 558,537 |
|
May 13, 2026
|
108.00 | 111.00 | 103.11 | 104.00 | 104.00 | 1,215,139 |
|
May 12, 2026
|
103.80 | 108.60 | 99.10 | 101.80 | 101.80 | 577,095 |
|
May 11, 2026
|
107.20 | 111.00 | 99.81 | 103.60 | 103.60 | 2,196,308 |
|
May 8, 2026
|
103.40 | 115.00 | 98.40 | 100.60 | 100.60 | 2,983,038 |
|
May 7, 2026
|
88.30 | 106.80 | 86.00 | 105.40 | 105.40 | 2,767,577 |
|
May 6, 2026
|
85.80 | 93.30 | 82.40 | 82.70 | 82.70 | 1,246,978 |
|
May 5, 2026
|
100.00 | 106.20 | 85.00 | 87.70 | 87.70 | 3,749,900 |
|
May 1, 2026
|
69.50 | 105.00 | 69.50 | 97.00 | 97.00 | 11,832,224 |
|
Apr 30, 2026
|
56.10 | 69.10 | 54.00 | 68.90 | 68.90 | 7,419,772 |
|
Apr 29, 2026
|
46.80 | 52.60 | 45.10 | 50.20 | 50.20 | 912,462 |
|
Apr 28, 2026
|
46.80 | 46.80 | 45.00 | 45.10 | 45.10 | 293,577 |
|
Apr 27, 2026
|
44.80 | 47.15 | 44.15 | 44.85 | 44.85 | 276,974 |
|
Apr 24, 2026
|
46.00 | 49.65 | 45.20 | 45.20 | 45.20 | 342,060 |
|
Apr 23, 2026
|
47.40 | 48.35 | 46.15 | 46.15 | 46.15 | 311,362 |
|
Apr 22, 2026
|
47.00 | 50.70 | 47.00 | 48.15 | 48.15 | 399,381 |
|
Apr 21, 2026
|
52.10 | 54.40 | 47.30 | 48.70 | 48.70 | 1,461,523 |
|
Apr 20, 2026
|
57.30 | 60.30 | 51.90 | 52.00 | 52.00 | 1,127,228 |
|
Apr 17, 2026
|
52.50 | 56.30 | 51.40 | 56.30 | 56.30 | 1,053,884 |
|
Apr 16, 2026
|
49.20 | 53.60 | 49.20 | 51.00 | 51.00 | 726,517 |
|
Apr 15, 2026
|
51.10 | 52.70 | 49.00 | 49.15 | 49.15 | 756,182 |
|
Apr 14, 2026
|
49.00 | 51.40 | 48.80 | 51.40 | 51.40 | 885,143 |
|
Apr 13, 2026
|
46.25 | 48.80 | 45.75 | 48.10 | 48.10 | 288,967 |
|
Apr 10, 2026
|
49.00 | 51.00 | 46.00 | 46.85 | 46.85 | 995,068 |
|
Apr 9, 2026
|
45.00 | 48.95 | 43.50 | 48.50 | 48.50 | 1,104,863 |
|
Apr 8, 2026
|
45.50 | 46.95 | 42.99 | 43.80 | 43.80 | 503,499 |
|
Apr 7, 2026
|
38.85 | 45.95 | 38.05 | 42.70 | 42.70 | 1,017,121 |
|
Apr 2, 2026
|
41.85 | 42.90 | 38.05 | 38.70 | 38.70 | 603,435 |
|
Apr 1, 2026
|
40.60 | 42.42 | 37.05 | 40.60 | 40.60 | 1,029,033 |
|
Mar 31, 2026
|
46.00 | 48.85 | 38.50 | 40.60 | 40.60 | 1,665,322 |
|
Mar 30, 2026
|
35.00 | 48.60 | 35.00 | 45.00 | 45.00 | 5,006,775 |
|
Mar 27, 2026
|
30.40 | 37.05 | 29.45 | 36.00 | 36.00 | 4,283,495 |
|
Mar 26, 2026
|
28.00 | 30.30 | 26.25 | 29.85 | 29.85 | 1,696,088 |
|
Mar 25, 2026
|
26.50 | 27.60 | 25.55 | 27.40 | 27.40 | 900,001 |
|
Mar 24, 2026
|
24.50 | 26.71 | 23.29 | 25.05 | 25.05 | 1,268,758 |
|
Mar 23, 2026
|
28.00 | 28.00 | 24.65 | 25.20 | 25.20 | 1,570,011 |
|
Mar 20, 2026
|
27.80 | 29.50 | 25.05 | 27.00 | 27.00 | 2,864,108 |
|
Mar 19, 2026
|
25.10 | 36.53 | 22.28 | 26.00 | 26.00 | 11,828,277 |
|
Mar 18, 2026
|
18.32 | 18.70 | 18.00 | 18.00 | 18.00 | 563,254 |
|
Mar 17, 2026
|
18.40 | 18.88 | 17.26 | 17.94 | 17.94 | 472,201 |
|
Mar 16, 2026
|
18.20 | 18.68 | 17.42 | 18.40 | 18.40 | 564,883 |
|
Mar 13, 2026
|
17.60 | 18.34 | 16.70 | 18.06 | 18.06 | 1,201,377 |
|
Mar 12, 2026
|
18.70 | 18.80 | 17.50 | 17.82 | 17.82 | 739,823 |
|
Mar 11, 2026
|
19.62 | 20.20 | 18.70 | 18.70 | 18.70 | 233,160 |
|
Mar 10, 2026
|
20.90 | 21.40 | 19.22 | 19.52 | 19.52 | 557,513 |
|
Mar 9, 2026
|
18.00 | 21.70 | 17.50 | 20.85 | 20.85 | 2,499,459 |
|
Mar 6, 2026
|
18.62 | 18.62 | 17.34 | 17.94 | 17.94 | 1,220,959 |
|
Mar 5, 2026
|
18.30 | 18.88 | 17.84 | 17.84 | 17.84 | 471,614 |
|
Mar 4, 2026
|
17.80 | 18.66 | 17.80 | 18.24 | 18.24 | 1,160,121 |
|
Mar 3, 2026
|
18.68 | 18.78 | 17.80 | 17.80 | 17.80 | 979,376 |
|
Mar 2, 2026
|
19.80 | 19.52 | 18.94 | 18.94 | 18.94 | 548,430 |
|
Feb 27, 2026
|
19.90 | 20.47 | 19.20 | 19.74 | 19.74 | 1,919,193 |
|
Feb 26, 2026
|
19.76 | 20.80 | 19.70 | 20.15 | 20.15 | 1,879,572 |
|
Feb 25, 2026
|
20.00 | 20.45 | 19.56 | 19.70 | 19.70 | 341,819 |
|
Feb 24, 2026
|
19.56 | 20.80 | 19.26 | 20.00 | 20.00 | 2,153,339 |
|
Feb 23, 2026
|
20.50 | 20.50 | 19.54 | 19.76 | 19.76 | 695,694 |
|
Feb 20, 2026
|
20.65 | 20.65 | 19.89 | 20.25 | 20.25 | 1,146,178 |
|
Feb 19, 2026
|
20.20 | 20.65 | 19.20 | 20.00 | 20.00 | 1,455,833 |
|
Feb 18, 2026
|
21.20 | 21.20 | 19.66 | 19.70 | 19.70 | 2,717,913 |
|
Feb 17, 2026
|
20.00 | 21.38 | 19.54 | 20.90 | 20.90 | 4,424,722 |
|
Feb 16, 2026
|
19.92 | 21.65 | 18.34 | 19.58 | 19.58 | 5,290,694 |
|
Feb 13, 2026
|
25.15 | 25.20 | 18.60 | 19.16 | 19.16 | 9,349,885 |
|
Feb 12, 2026
|
29.15 | 30.00 | 24.20 | 24.40 | 24.40 | 8,467,713 |
|
Feb 11, 2026
|
56.00 | 57.50 | 26.31 | 29.10 | 29.10 | 10,528,606 |
|
Feb 10, 2026
|
55.00 | 57.61 | 55.00 | 56.80 | 56.80 | 269,878 |
|
Feb 9, 2026
|
56.10 | 58.07 | 55.64 | 56.00 | 56.00 | 205,923 |
|
Feb 6, 2026
|
57.00 | 57.40 | 55.20 | 56.70 | 56.70 | 245,841 |
|
Feb 5, 2026
|
58.00 | 58.03 | 55.70 | 55.80 | 55.80 | 432,210 |
|
Feb 4, 2026
|
53.70 | 57.20 | 53.10 | 57.00 | 57.00 | 486,563 |
|
Feb 3, 2026
|
54.00 | 54.00 | 51.60 | 52.70 | 52.70 | 215,699 |
|
Feb 2, 2026
|
52.70 | 53.90 | 52.20 | 53.10 | 53.10 | 975,413 |
|
Jan 30, 2026
|
55.70 | 55.75 | 53.30 | 53.50 | 53.50 | 428,653 |
|
Jan 29, 2026
|
55.60 | 58.40 | 53.90 | 54.70 | 54.70 | 1,166,577 |
|
Jan 28, 2026
|
53.70 | 54.90 | 53.00 | 54.40 | 54.40 | 396,434 |
|
Jan 27, 2026
|
56.60 | 57.90 | 54.00 | 54.00 | 54.00 | 468,412 |
|
Jan 26, 2026
|
57.10 | 57.90 | 56.80 | 57.20 | 57.20 | 537,680 |
|
Jan 23, 2026
|
57.90 | 58.00 | 57.00 | 57.00 | 57.00 | 357,282 |
|
Jan 22, 2026
|
57.20 | 58.90 | 56.50 | 57.00 | 57.00 | 1,271,474 |
|
Jan 21, 2026
|
56.90 | 57.00 | 55.10 | 57.00 | 57.00 | 304,158 |
|
Jan 20, 2026
|
59.00 | 60.70 | 55.00 | 55.50 | 55.50 | 683,560 |
|
Jan 19, 2026
|
64.90 | 64.90 | 58.50 | 58.50 | 58.50 | 651,528 |
|
Jan 16, 2026
|
65.60 | 65.60 | 62.00 | 64.30 | 64.30 | 147,297 |
|
Jan 15, 2026
|
62.00 | 64.20 | 62.00 | 63.50 | 63.50 | 408,929 |
|
Jan 14, 2026
|
63.00 | 63.90 | 61.70 | 63.00 | 63.00 | 184,796 |
|
Jan 13, 2026
|
62.80 | 63.21 | 61.10 | 62.50 | 62.50 | 199,921 |
|
Jan 12, 2026
|
62.80 | 64.00 | 61.00 | 61.00 | 61.00 | 590,175 |
|
Jan 9, 2026
|
64.00 | 64.00 | 61.30 | 62.70 | 62.70 | 248,259 |
|
Jan 8, 2026
|
65.00 | 65.80 | 62.80 | 62.80 | 62.80 | 312,295 |
|
Jan 7, 2026
|
62.20 | 64.64 | 62.00 | 64.00 | 64.00 | 250,945 |
|
Jan 6, 2026
|
64.40 | 64.90 | 62.70 | 63.50 | 63.50 | 302,318 |
|
Jan 5, 2026
|
64.00 | 66.14 | 62.20 | 64.40 | 64.40 | 345,821 |
|
Jan 2, 2026
|
63.90 | 65.00 | 62.70 | 63.40 | 63.40 | 161,221 |
|
Dec 31, 2025
|
64.50 | 65.40 | 62.40 | 63.30 | 63.30 | 247,239 |
|
Dec 30, 2025
|
62.60 | 65.70 | 62.60 | 64.50 | 64.50 | 399,623 |
|
Dec 29, 2025
|
60.70 | 64.00 | 60.50 | 63.60 | 63.60 | 351,279 |
|
Dec 24, 2025
|
61.00 | 62.00 | 60.60 | 62.00 | 62.00 | 62,563 |
|
Dec 23, 2025
|
60.00 | 61.30 | 59.50 | 61.30 | 61.30 | 105,417 |
|
Dec 22, 2025
|
60.30 | 61.00 | 59.10 | 60.60 | 60.60 | 253,578 |
|
Dec 19, 2025
|
62.00 | 62.00 | 59.52 | 60.60 | 60.60 | 247,668 |
|
Dec 18, 2025
|
59.60 | 62.00 | 59.60 | 61.50 | 61.50 | 288,708 |
|
Dec 17, 2025
|
60.90 | 60.90 | 58.60 | 59.70 | 59.70 | 284,097 |
|
Dec 16, 2025
|
59.10 | 61.00 | 58.80 | 61.00 | 61.00 | 290,398 |
|
Dec 15, 2025
|
61.20 | 62.70 | 57.00 | 59.00 | 59.00 | 355,625 |
|
Dec 12, 2025
|
60.40 | 63.50 | 60.20 | 62.10 | 62.10 | 385,244 |
|
Dec 11, 2025
|
59.80 | 60.60 | 58.00 | 60.60 | 60.60 | 253,261 |
|
Dec 10, 2025
|
58.00 | 59.80 | 57.00 | 58.40 | 58.40 | 212,900 |
|
Dec 9, 2025
|
56.00 | 58.00 | 54.30 | 57.90 | 57.90 | 339,548 |
|
Dec 8, 2025
|
60.00 | 60.00 | 55.10 | 55.10 | 55.10 | 564,361 |
|
Dec 5, 2025
|
59.70 | 61.20 | 58.60 | 58.60 | 58.60 | 373,164 |
|
Dec 4, 2025
|
62.00 | 62.10 | 58.70 | 59.40 | 59.40 | 226,939 |
|
Dec 3, 2025
|
60.90 | 61.40 | 59.30 | 61.30 | 61.30 | 216,413 |
|
Dec 2, 2025
|
63.40 | 63.40 | 59.30 | 59.70 | 59.70 | 318,874 |
|
Dec 1, 2025
|
63.00 | 63.60 | 61.10 | 62.10 | 62.10 | 661,145 |
|
Nov 28, 2025
|
60.00 | 63.40 | 59.50 | 63.00 | 63.00 | 1,523,521 |
|
Nov 27, 2025
|
55.80 | 59.80 | 55.00 | 59.80 | 59.80 | 727,260 |
|
Nov 26, 2025
|
55.00 | 56.97 | 53.76 | 56.00 | 56.00 | 456,964 |
|
Nov 25, 2025
|
49.30 | 54.50 | 49.30 | 54.50 | 54.50 | 529,717 |
|
Nov 24, 2025
|
50.00 | 50.60 | 49.05 | 49.65 | 49.65 | 327,192 |
|
Nov 21, 2025
|
50.00 | 50.00 | 48.20 | 49.55 | 49.55 | 330,307 |
|
Nov 20, 2025
|
49.10 | 50.90 | 48.85 | 49.10 | 49.10 | 347,458 |
|
Nov 19, 2025
|
50.20 | 51.00 | 50.00 | 50.20 | 50.20 | 149,346 |
|
Nov 18, 2025
|
52.10 | 53.22 | 49.65 | 50.30 | 50.30 | 574,741 |
|
Nov 17, 2025
|
54.00 | 54.00 | 52.26 | 52.40 | 52.40 | 283,902 |
|
Nov 14, 2025
|
54.10 | 55.00 | 51.80 | 53.10 | 53.10 | 291,613 |
|
Nov 13, 2025
|
55.00 | 55.00 | 53.40 | 54.10 | 54.10 | 356,211 |
|
Nov 12, 2025
|
49.20 | 55.54 | 48.84 | 54.00 | 54.00 | 2,101,873 |
|
Nov 11, 2025
|
47.00 | 50.00 | 47.00 | 48.60 | 48.60 | 426,696 |
|
Nov 10, 2025
|
46.85 | 49.50 | 45.50 | 47.90 | 47.90 | 441,840 |
|
Nov 7, 2025
|
47.00 | 47.95 | 45.40 | 46.05 | 46.05 | 602,978 |
|
Nov 6, 2025
|
48.80 | 49.70 | 46.05 | 46.75 | 46.75 | 811,015 |
|
Nov 5, 2025
|
50.00 | 50.70 | 48.15 | 48.25 | 48.25 | 1,554,111 |
|
Nov 4, 2025
|
51.00 | 52.80 | 50.00 | 50.00 | 50.00 | 1,276,311 |
|
Nov 3, 2025
|
55.00 | 55.00 | 51.30 | 52.30 | 52.30 | 696,128 |
