LSE - Delayed Quote
GBp
Water Intelligence plc (WATR.L)
280.00
0.00
(0.00%)
At close: 4:27:17 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
282.00 | 285.00 | 275.00 | 280.00 | 280.00 | 21,149 |
|
Oct 30, 2026
|
280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 26,211 |
|
Oct 29, 2026
|
280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 55,633 |
|
Oct 28, 2026
|
275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 16,756 |
|
Oct 27, 2026
|
275.00 | 280.00 | 272.35 | 275.00 | 275.00 | 14,178 |
|
Oct 26, 2026
|
275.00 | 280.00 | 270.00 | 270.00 | 270.00 | 15,636 |
|
Oct 23, 2026
|
270.00 | 280.00 | 265.00 | 275.00 | 275.00 | 23,400 |
|
Oct 22, 2026
|
270.00 | 275.00 | 265.00 | 270.00 | 270.00 | 13,097 |
|
Oct 21, 2026
|
260.00 | 272.40 | 255.00 | 270.00 | 270.00 | 22,398 |
|
Oct 20, 2026
|
260.00 | 265.00 | 258.51 | 265.00 | 265.00 | 25,500 |
|
Oct 19, 2026
|
260.00 | 265.00 | 255.00 | 260.00 | 260.00 | 6,949 |
|
Oct 16, 2026
|
260.00 | 264.00 | 256.51 | 260.00 | 260.00 | 17,930 |
|
Oct 15, 2026
|
262.50 | 265.00 | 255.00 | 263.00 | 263.00 | 40,517 |
|
Oct 14, 2026
|
270.00 | 275.00 | 260.00 | 262.50 | 262.50 | 30,141 |
|
Oct 13, 2026
|
277.50 | 285.00 | 265.00 | 275.00 | 275.00 | 24,362 |
|
Oct 12, 2026
|
275.00 | 285.00 | 270.00 | 277.50 | 277.50 | 35,534 |
|
Oct 9, 2026
|
277.50 | 280.00 | 265.00 | 272.50 | 272.50 | 69,274 |
|
Oct 8, 2026
|
297.50 | 300.00 | 274.50 | 277.50 | 277.50 | 48,756 |
|
Oct 7, 2026
|
312.50 | 310.00 | 295.00 | 297.00 | 297.00 | 78,684 |
|
Oct 6, 2026
|
317.50 | 325.00 | 307.51 | 318.00 | 318.00 | 46,877 |
|
Oct 5, 2026
|
320.00 | 323.00 | 315.00 | 317.00 | 317.00 | 28,384 |
|
Oct 2, 2026
|
322.50 | 325.00 | 300.00 | 300.00 | 300.00 | 41,500 |
|
Oct 1, 2026
|
322.50 | 325.00 | 318.67 | 322.50 | 322.50 | 51,681 |
|
Sep 30, 2026
|
342.50 | 345.00 | 318.00 | 318.00 | 318.00 | 146,898 |
|
Sep 29, 2026
|
332.50 | 346.25 | 330.00 | 342.50 | 342.50 | 43,101 |
|
Sep 28, 2026
|
325.00 | 339.25 | 320.00 | 332.50 | 332.50 | 27,926 |
|
Sep 25, 2026
|
325.00 | 330.00 | 315.00 | 325.00 | 325.00 | 1,482 |
|
Sep 24, 2026
|
325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 9,470 |
|
Sep 23, 2026
|
322.50 | 330.00 | 319.83 | 325.00 | 325.00 | 5,196 |
|
Sep 22, 2026
|
322.50 | 330.00 | 315.00 | 325.00 | 325.00 | 4,759 |
|
Sep 21, 2026
|
317.50 | 330.00 | 315.00 | 322.50 | 322.50 | 7,894 |
|
Sep 18, 2026
|
317.50 | 320.00 | 315.00 | 317.50 | 317.50 | 5,429 |
|
Sep 17, 2026
|
317.50 | 322.00 | 315.00 | 317.50 | 317.50 | 30,963 |
|
Sep 16, 2026
|
325.00 | 330.00 | 320.00 | 324.00 | 324.00 | 23,264 |
|
Sep 15, 2026
|
322.50 | 330.00 | 320.00 | 325.00 | 325.00 | 17,527 |
|
Sep 14, 2026
|
340.00 | 345.00 | 316.00 | 325.00 | 325.00 | 63,913 |
|
Sep 11, 2026
|
345.00 | 350.00 | 335.00 | 335.00 | 335.00 | 70,984 |
|
Sep 10, 2026
|
347.50 | 350.00 | 340.00 | 345.00 | 345.00 | 17,812 |
|
Sep 9, 2026
|
347.50 | 350.00 | 345.00 | 347.50 | 347.50 | 17,325 |
|
Sep 8, 2026
|
352.50 | 355.00 | 345.00 | 347.00 | 347.00 | 26,776 |
|
Sep 7, 2026
|
352.50 | 355.00 | 350.00 | 352.50 | 352.50 | 29,205 |
|
Sep 4, 2026
|
352.50 | 355.00 | 350.00 | 350.00 | 350.00 | 17,109 |
|
Sep 3, 2026
|
350.00 | 355.00 | 350.00 | 353.00 | 353.00 | 21,762 |
|
Sep 2, 2026
|
345.00 | 355.00 | 345.00 | 350.00 | 350.00 | 12,304 |
|
Sep 1, 2026
|
345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 63,461 |
|
Aug 28, 2026
|
342.50 | 350.00 | 340.00 | 345.00 | 345.00 | 36,945 |
|
Aug 27, 2026
|
342.50 | 350.00 | 340.00 | 342.50 | 342.50 | 26,754 |
|
Aug 26, 2026
|
342.50 | 345.00 | 340.00 | 345.00 | 345.00 | 27,724 |
|
Aug 25, 2026
|
342.50 | 345.00 | 335.00 | 335.00 | 335.00 | 12,454 |
|
Aug 24, 2026
|
342.50 | 345.00 | 338.00 | 338.00 | 338.00 | 25,496 |
|
Aug 21, 2026
|
342.50 | 345.00 | 338.00 | 338.00 | 338.00 | 39,840 |
|
Aug 20, 2026
|
345.00 | 350.00 | 340.00 | 342.00 | 342.00 | 11,680 |
|
Aug 19, 2026
|
345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 41,643 |
|
Aug 18, 2026
|
355.00 | 360.00 | 340.00 | 345.00 | 345.00 | 32,906 |
|
Aug 17, 2026
|
335.00 | 360.00 | 330.00 | 355.00 | 355.00 | 98,443 |
|
Aug 14, 2026
|
317.50 | 340.00 | 320.00 | 340.00 | 340.00 | 68,300 |
|
Aug 13, 2026
|
320.00 | 325.00 | 310.00 | 318.00 | 318.00 | 24,193 |
|
Aug 12, 2026
|
307.50 | 325.00 | 304.80 | 316.00 | 316.00 | 43,673 |
|
Aug 11, 2026
|
307.50 | 315.00 | 300.00 | 306.00 | 306.00 | 25,038 |
|
Aug 10, 2026
|
307.50 | 315.00 | 300.00 | 306.00 | 306.00 | 24,422 |
|
Aug 7, 2026
|
307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 13,705 |
|
Aug 6, 2026
|
307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 5,434 |
|
Aug 5, 2026
|
307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 6,286 |
|
Aug 4, 2026
|
307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 6,824 |
|
Aug 3, 2026
|
307.50 | 315.00 | 294.00 | 307.00 | 307.00 | 33,444 |
|
Jul 31, 2026
|
307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 10,628 |
|
Jul 30, 2026
|
315.00 | 320.00 | 303.75 | 307.50 | 307.50 | 13,957 |
|
Jul 29, 2026
|
315.00 | 320.00 | 310.00 | 314.00 | 314.00 | 15,214 |
|
Jul 28, 2026
|
300.00 | 320.00 | 295.00 | 314.00 | 314.00 | 37,698 |
|
Jul 27, 2026
|
300.00 | 305.00 | 295.00 | 300.00 | 300.00 | 10,601 |
|
Jul 24, 2026
|
300.00 | 305.00 | 298.00 | 300.00 | 300.00 | 15,558 |
|
Jul 23, 2026
|
300.00 | 305.00 | 295.00 | 300.00 | 300.00 | 7,850 |
|
Jul 22, 2026
|
300.00 | 305.00 | 295.00 | 300.00 | 300.00 | 15,372 |
|
Jul 21, 2026
|
300.00 | 305.00 | 298.00 | 300.00 | 300.00 | 7,432 |
|
Jul 20, 2026
|
300.00 | 305.00 | 298.00 | 300.00 | 300.00 | 54,364 |
|
Jul 17, 2026
|
302.50 | 305.00 | 295.00 | 300.00 | 300.00 | 25,423 |
|
Jul 16, 2026
|
300.00 | 305.00 | 295.00 | 300.00 | 300.00 | 12,982 |
|
Jul 15, 2026
|
302.50 | 305.00 | 298.20 | 300.00 | 300.00 | 19,253 |
|
Jul 14, 2026
|
305.00 | 308.25 | 300.00 | 300.00 | 300.00 | 30,131 |
|
Jul 13, 2026
|
302.50 | 315.00 | 300.00 | 300.00 | 300.00 | 79,824 |
|
Jul 10, 2026
|
305.00 | 310.00 | 305.00 | 305.00 | 305.00 | 54,442 |
|
Jul 9, 2026
|
295.00 | 310.00 | 290.00 | 300.00 | 300.00 | 41,091 |
|
Jul 8, 2026
|
292.50 | 310.00 | 290.00 | 295.00 | 295.00 | 101,976 |
|
Jul 7, 2026
|
290.00 | 295.00 | 285.00 | 290.00 | 290.00 | 28,149 |
|
Jul 6, 2026
|
277.50 | 295.00 | 270.00 | 290.00 | 290.00 | 24,647 |
|
Jul 3, 2026
|
277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 9,996 |
|
Jul 2, 2026
|
277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 10,139 |
|
Jul 1, 2026
|
280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 26,043 |
|
Jun 30, 2026
|
295.00 | 300.00 | 266.00 | 280.00 | 280.00 | 49,198 |
|
Jun 29, 2026
|
270.00 | 300.00 | 270.00 | 295.00 | 295.00 | 73,795 |
|
Jun 26, 2026
|
267.50 | 275.00 | 260.00 | 270.00 | 270.00 | 36,693 |
|
Jun 25, 2026
|
265.00 | 275.00 | 260.00 | 267.50 | 267.50 | 21,805 |
|
Jun 24, 2026
|
265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 21,468 |
|
Jun 23, 2026
|
267.50 | 270.00 | 260.00 | 265.00 | 265.00 | 14,678 |
|
Jun 22, 2026
|
255.00 | 270.00 | 250.00 | 267.50 | 267.50 | 21,098 |
|
Jun 19, 2026
|
255.00 | 260.00 | 251.40 | 255.00 | 255.00 | 19,022 |
|
Jun 18, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 35,182 |
|
Jun 17, 2026
|
247.50 | 250.00 | 246.80 | 247.50 | 247.50 | 10,100 |
|
Jun 16, 2026
|
247.50 | 250.00 | 245.00 | 247.50 | 247.50 | 3,938 |
|
Jun 15, 2026
|
245.00 | 250.00 | 240.00 | 247.50 | 247.50 | 17,544 |
|
Jun 12, 2026
|
245.00 | 250.00 | 242.00 | 245.00 | 245.00 | 1,046 |
|
Jun 11, 2026
|
247.50 | 250.00 | 240.00 | 245.00 | 245.00 | 5,063 |
|
Jun 10, 2026
|
247.50 | 255.00 | 240.00 | 247.50 | 247.50 | 7,059 |
|
Jun 9, 2026
|
247.50 | 250.00 | 242.10 | 247.50 | 247.50 | 1,300 |
|
Jun 8, 2026
|
247.50 | 255.00 | 240.00 | 247.50 | 247.50 | 11,016 |
|
Jun 5, 2026
|
250.00 | 255.00 | 240.00 | 240.00 | 240.00 | 19,404 |
|
Jun 4, 2026
|
245.00 | 255.00 | 240.00 | 244.00 | 244.00 | 33,330 |
|
Jun 3, 2026
|
245.00 | 250.00 | 244.00 | 244.00 | 244.00 | 658 |
|
Jun 2, 2026
|
242.50 | 245.00 | 240.00 | 245.00 | 245.00 | 7,762 |
|
Jun 1, 2026
|
242.50 | 245.00 | 240.00 | 242.00 | 242.00 | 13,216 |
|
May 29, 2026
|
242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 11,714 |
|
May 28, 2026
|
242.50 | 243.25 | 242.50 | 242.50 | 242.50 | 4,619 |
|
May 27, 2026
|
242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 16,289 |
|
May 26, 2026
|
247.50 | 250.00 | 240.00 | 240.00 | 240.00 | 46,106 |
|
May 22, 2026
|
247.50 | 250.00 | 245.00 | 247.50 | 247.50 | 58,305 |
|
May 21, 2026
|
250.00 | 250.90 | 245.00 | 247.50 | 247.50 | 14,743 |
|
May 20, 2026
|
247.50 | 260.00 | 245.00 | 250.00 | 250.00 | 47,196 |
|
May 19, 2026
|
260.00 | 264.00 | 245.00 | 247.50 | 247.50 | 38,938 |
|
May 18, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 11,946 |
|
May 15, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 6,134 |
|
May 14, 2026
|
255.00 | 260.00 | 250.00 | 250.00 | 250.00 | 16,351 |
|
May 13, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 11,537 |
|
May 12, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 10,885 |
|
May 11, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 18,388 |
|
May 8, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 9,848 |
|
May 7, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 26,833 |
|
May 6, 2026
|
255.00 | 256.50 | 248.00 | 248.00 | 248.00 | 14,077 |
|
May 5, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 27,663 |
|
May 1, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 8,691 |
|
Apr 30, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 14,240 |
|
Apr 29, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 19,738 |
|
Apr 28, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 36,473 |
|
Apr 27, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 4,581 |
|
Apr 24, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 12,952 |
|
Apr 23, 2026
|
255.00 | 262.00 | 254.25 | 255.00 | 255.00 | 4,951 |
|
Apr 22, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 8,006 |
|
Apr 21, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 22,985 |
|
Apr 20, 2026
|
255.00 | 260.00 | 250.00 | 260.00 | 260.00 | 52,044 |
|
Apr 17, 2026
|
243.00 | 260.00 | 240.00 | 255.00 | 255.00 | 39,326 |
|
Apr 16, 2026
|
240.00 | 246.00 | 235.00 | 243.00 | 243.00 | 3,835 |
|
Apr 15, 2026
|
235.00 | 245.00 | 230.00 | 240.00 | 240.00 | 13,386 |
|
Apr 14, 2026
|
231.50 | 240.00 | 227.00 | 235.00 | 235.00 | 24,773 |
|
Apr 13, 2026
|
231.00 | 236.00 | 227.00 | 231.50 | 231.50 | 17,572 |
|
Apr 10, 2026
|
224.00 | 236.00 | 222.00 | 233.00 | 233.00 | 49,203 |
|
Apr 9, 2026
|
224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 21,797 |
|
Apr 8, 2026
|
216.00 | 227.00 | 220.00 | 226.00 | 226.00 | 50,669 |
|
Apr 7, 2026
|
213.00 | 226.00 | 210.00 | 226.00 | 226.00 | 31,792 |
|
Apr 2, 2026
|
219.00 | 224.00 | 210.00 | 213.00 | 213.00 | 73,931 |
|
Apr 1, 2026
|
223.00 | 236.00 | 220.00 | 220.00 | 220.00 | 60,620 |
|
Mar 31, 2026
|
213.00 | 220.00 | 212.00 | 216.00 | 216.00 | 29,078 |
|
Mar 30, 2026
|
238.00 | 240.00 | 213.10 | 214.00 | 214.00 | 69,100 |
|
Mar 27, 2026
|
243.00 | 246.00 | 234.16 | 240.00 | 240.00 | 40,548 |
|
Mar 26, 2026
|
255.00 | 256.00 | 240.00 | 243.00 | 243.00 | 41,629 |
|
Mar 25, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 19,238 |
|
Mar 24, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 39,521 |
|
Mar 23, 2026
|
270.00 | 270.00 | 250.00 | 252.00 | 252.00 | 121,661 |
|
Mar 20, 2026
|
270.00 | 280.00 | 260.00 | 270.00 | 270.00 | 17,793 |
|
Mar 19, 2026
|
270.00 | 280.00 | 260.00 | 266.00 | 266.00 | 64,951 |
|
Mar 18, 2026
|
265.00 | 275.00 | 260.00 | 270.00 | 270.00 | 46,777 |
|
Mar 17, 2026
|
270.00 | 280.00 | 250.00 | 265.00 | 265.00 | 67,514 |
|
Mar 16, 2026
|
265.00 | 272.00 | 259.78 | 265.00 | 265.00 | 22,868 |
|
Mar 13, 2026
|
283.00 | 290.00 | 261.51 | 265.00 | 265.00 | 34,398 |
|
Mar 12, 2026
|
287.00 | 294.00 | 276.25 | 283.00 | 283.00 | 10,089 |
|
Mar 11, 2026
|
287.00 | 294.00 | 280.00 | 287.00 | 287.00 | 3,149 |
|
Mar 10, 2026
|
287.00 | 294.00 | 280.70 | 287.00 | 287.00 | 14,897 |
|
Mar 9, 2026
|
291.00 | 294.00 | 280.00 | 294.00 | 294.00 | 7,005 |
|
Mar 6, 2026
|
291.00 | 294.00 | 288.00 | 291.00 | 291.00 | 16,559 |
|
Mar 5, 2026
|
291.00 | 294.00 | 288.00 | 290.00 | 290.00 | 4,845 |
|
Mar 4, 2026
|
287.00 | 296.00 | 284.00 | 291.00 | 291.00 | 12,087 |
|
Mar 3, 2026
|
307.00 | 314.00 | 284.00 | 287.00 | 287.00 | 39,123 |
|
Mar 2, 2026
|
301.00 | 310.00 | 300.00 | 307.00 | 307.00 | 12,069 |
|
Feb 27, 2026
|
305.00 | 310.00 | 292.00 | 296.00 | 296.00 | 14,597 |
|
Feb 26, 2026
|
305.00 | 310.00 | 300.00 | 300.00 | 300.00 | 13,962 |
|
Feb 25, 2026
|
314.00 | 318.00 | 304.00 | 305.00 | 305.00 | 24,144 |
|
Feb 24, 2026
|
314.00 | 320.00 | 308.00 | 312.00 | 312.00 | 39,366 |
|
Feb 23, 2026
|
314.00 | 312.80 | 308.00 | 314.00 | 314.00 | 7,281 |
|
Feb 20, 2026
|
314.00 | 320.00 | 306.51 | 314.00 | 314.00 | 11,661 |
|
Feb 19, 2026
|
315.00 | 320.00 | 308.00 | 314.00 | 314.00 | 20,254 |
|
Feb 18, 2026
|
315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 53,915 |
|
Feb 17, 2026
|
299.00 | 310.00 | 299.88 | 310.00 | 310.00 | 38,291 |
|
Feb 16, 2026
|
285.00 | 300.00 | 284.00 | 298.00 | 298.00 | 36,263 |
|
Feb 13, 2026
|
283.00 | 286.00 | 280.00 | 286.00 | 286.00 | 34,685 |
|
Feb 12, 2026
|
292.00 | 294.00 | 280.00 | 283.00 | 283.00 | 41,649 |
|
Feb 11, 2026
|
295.00 | 297.00 | 290.00 | 290.00 | 290.00 | 41,603 |
|
Feb 10, 2026
|
304.00 | 304.00 | 291.50 | 302.00 | 302.00 | 43,628 |
|
Feb 9, 2026
|
307.00 | 312.00 | 302.00 | 302.00 | 302.00 | 21,381 |
|
Feb 6, 2026
|
312.00 | 314.00 | 306.12 | 307.00 | 307.00 | 13,785 |
|
Feb 5, 2026
|
313.00 | 316.00 | 310.00 | 312.00 | 312.00 | 9,716 |
|
Feb 4, 2026
|
314.00 | 320.00 | 310.06 | 314.00 | 314.00 | 9,520 |
|
Feb 3, 2026
|
314.00 | 314.00 | 312.00 | 314.00 | 314.00 | 11,590 |
|
Feb 2, 2026
|
317.00 | 320.00 | 310.00 | 312.00 | 312.00 | 9,874 |
|
Jan 30, 2026
|
317.00 | 320.00 | 314.00 | 317.00 | 317.00 | 4,049 |
|
Jan 29, 2026
|
317.00 | 320.00 | 312.50 | 317.00 | 317.00 | 20,170 |
|
Jan 28, 2026
|
317.00 | 320.00 | 314.00 | 317.00 | 317.00 | 29,944 |
|
Jan 27, 2026
|
316.00 | 320.00 | 314.00 | 316.00 | 316.00 | 13,523 |
|
Jan 26, 2026
|
316.00 | 318.00 | 314.00 | 316.00 | 316.00 | 39,934 |
|
Jan 23, 2026
|
317.00 | 320.00 | 314.00 | 318.00 | 318.00 | 13,455 |
|
Jan 22, 2026
|
317.00 | 319.25 | 310.00 | 318.00 | 318.00 | 11,136 |
|
Jan 21, 2026
|
315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 17,075 |
|
Jan 20, 2026
|
322.00 | 324.00 | 310.00 | 324.00 | 324.00 | 13,700 |
|
Jan 19, 2026
|
323.00 | 326.00 | 320.00 | 322.00 | 322.00 | 28,500 |
|
Jan 16, 2026
|
324.00 | 326.00 | 320.00 | 323.00 | 323.00 | 19,305 |
|
Jan 15, 2026
|
324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 35,643 |
|
Jan 14, 2026
|
325.00 | 326.00 | 322.00 | 324.00 | 324.00 | 37,722 |
|
Jan 13, 2026
|
324.00 | 328.00 | 320.50 | 322.00 | 322.00 | 65,553 |
|
Jan 12, 2026
|
322.00 | 330.00 | 310.00 | 324.00 | 324.00 | 57,922 |
|
Jan 9, 2026
|
325.00 | 330.00 | 320.00 | 326.00 | 326.00 | 100,485 |
|
Jan 8, 2026
|
304.00 | 330.00 | 302.00 | 326.00 | 326.00 | 79,099 |
|
Jan 7, 2026
|
305.00 | 312.00 | 300.00 | 312.00 | 312.00 | 27,692 |
|
Jan 6, 2026
|
307.00 | 310.00 | 304.00 | 307.00 | 307.00 | 16,318 |
|
Jan 5, 2026
|
307.00 | 310.00 | 304.00 | 307.00 | 307.00 | 19,769 |
|
Jan 2, 2026
|
285.00 | 310.00 | 280.00 | 302.00 | 302.00 | 26,394 |
|
Dec 31, 2025
|
303.00 | 306.00 | 282.10 | 285.00 | 285.00 | 31,929 |
|
Dec 30, 2025
|
302.00 | 306.00 | 300.00 | 306.00 | 306.00 | 60,926 |
|
Dec 29, 2025
|
284.00 | 304.00 | 280.00 | 304.00 | 304.00 | 49,689 |
|
Dec 24, 2025
|
293.00 | 296.00 | 280.00 | 284.00 | 284.00 | 8,207 |
|
Dec 23, 2025
|
294.00 | 298.00 | 290.00 | 290.00 | 290.00 | 22,056 |
|
Dec 22, 2025
|
284.00 | 300.00 | 280.00 | 294.00 | 294.00 | 36,059 |
|
Dec 19, 2025
|
284.00 | 288.89 | 280.00 | 284.00 | 284.00 | 26,394 |
|
Dec 18, 2025
|
285.00 | 290.00 | 280.00 | 286.00 | 286.00 | 36,140 |
|
Dec 17, 2025
|
285.00 | 290.00 | 280.00 | 286.00 | 286.00 | 27,481 |
|
Dec 16, 2025
|
286.00 | 290.00 | 280.00 | 290.00 | 290.00 | 49,594 |
|
Dec 15, 2025
|
292.00 | 300.00 | 280.00 | 290.00 | 290.00 | 20,470 |
|
Dec 12, 2025
|
292.00 | 300.00 | 284.00 | 290.00 | 290.00 | 18,088 |
|
Dec 11, 2025
|
285.00 | 290.00 | 280.00 | 288.00 | 288.00 | 32,653 |
|
Dec 10, 2025
|
295.00 | 296.00 | 282.23 | 284.00 | 284.00 | 31,640 |
|
Dec 9, 2025
|
300.00 | 306.00 | 294.00 | 297.00 | 297.00 | 51,323 |
|
Dec 8, 2025
|
297.00 | 300.00 | 294.00 | 294.00 | 294.00 | 9,414 |
|
Dec 5, 2025
|
297.00 | 300.00 | 294.00 | 297.00 | 297.00 | 14,715 |
|
Dec 4, 2025
|
294.00 | 300.00 | 290.00 | 294.00 | 294.00 | 13,358 |
|
Dec 3, 2025
|
294.00 | 300.00 | 291.00 | 294.00 | 294.00 | 23,719 |
|
Dec 2, 2025
|
293.00 | 302.00 | 290.00 | 294.00 | 294.00 | 59,877 |
|
Dec 1, 2025
|
298.00 | 300.00 | 290.00 | 292.00 | 292.00 | 40,594 |
|
Nov 28, 2025
|
298.00 | 300.00 | 290.00 | 298.00 | 298.00 | 33,999 |
|
Nov 27, 2025
|
301.00 | 306.00 | 295.12 | 300.00 | 300.00 | 22,413 |
|
Nov 26, 2025
|
302.00 | 308.00 | 296.00 | 298.00 | 298.00 | 20,019 |
|
Nov 25, 2025
|
298.00 | 308.00 | 296.00 | 302.00 | 302.00 | 40,084 |
|
Nov 24, 2025
|
298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 8,148 |
|
Nov 21, 2025
|
304.00 | 308.00 | 295.23 | 298.00 | 298.00 | 31,178 |
|
Nov 20, 2025
|
304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 13,429 |
|
Nov 19, 2025
|
304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 25,833 |
|
Nov 18, 2025
|
304.00 | 308.00 | 300.00 | 300.00 | 300.00 | 43,751 |
|
Nov 17, 2025
|
308.00 | 314.40 | 305.00 | 308.00 | 308.00 | 44,822 |
|
Nov 14, 2025
|
308.00 | 316.00 | 300.00 | 308.00 | 308.00 | 84,595 |
|
Nov 13, 2025
|
315.00 | 316.00 | 300.00 | 308.00 | 308.00 | 69,700 |
|
Nov 12, 2025
|
307.00 | 320.00 | 304.00 | 316.00 | 316.00 | 118,604 |
|
Nov 11, 2025
|
291.00 | 310.00 | 284.00 | 304.00 | 304.00 | 94,799 |
|
Nov 10, 2025
|
286.00 | 296.41 | 280.00 | 286.00 | 286.00 | 87,261 |
|
Nov 7, 2025
|
285.00 | 290.00 | 280.50 | 284.00 | 284.00 | 119,438 |
|
Nov 6, 2025
|
274.00 | 290.00 | 272.00 | 280.00 | 280.00 | 189,048 |
|
Nov 5, 2025
|
266.00 | 290.00 | 264.00 | 272.00 | 272.00 | 181,091 |
|
Nov 4, 2025
|
263.00 | 266.00 | 260.00 | 264.00 | 264.00 | 28,962 |
|
Nov 3, 2025
|
263.00 | 266.00 | 260.00 | 263.00 | 263.00 | 34,655 |
