XETRA - Delayed Quote
EUR
Wacker Chemie AG (WCH.DE)
92.30
-2.50
(-2.64%)
At close: September 4 at 5:35:12 PM GMT+2
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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
94.75 | 94.75 | 88.70 | 92.30 | 92.30 | 101,871 |
|
Sep 3, 2026
|
93.55 | 95.65 | 93.50 | 94.80 | 94.80 | 46,561 |
|
Sep 2, 2026
|
93.00 | 94.45 | 92.85 | 93.95 | 93.95 | 54,192 |
|
Sep 1, 2026
|
94.25 | 96.35 | 92.40 | 93.90 | 93.90 | 50,584 |
|
Aug 31, 2026
|
93.50 | 95.10 | 93.25 | 93.85 | 93.85 | 82,468 |
|
Aug 28, 2026
|
91.35 | 93.65 | 90.75 | 93.10 | 93.10 | 57,600 |
|
Aug 27, 2026
|
89.95 | 91.25 | 89.05 | 90.25 | 90.25 | 34,658 |
|
Aug 26, 2026
|
91.05 | 91.20 | 89.65 | 89.80 | 89.80 | 20,635 |
|
Aug 25, 2026
|
93.40 | 93.40 | 89.40 | 90.05 | 90.05 | 40,891 |
|
Aug 24, 2026
|
88.80 | 94.10 | 88.70 | 93.10 | 93.10 | 72,821 |
|
Aug 21, 2026
|
89.95 | 91.00 | 88.85 | 89.40 | 89.40 | 32,275 |
|
Aug 20, 2026
|
91.80 | 91.80 | 88.35 | 89.55 | 89.55 | 77,825 |
|
Aug 19, 2026
|
91.80 | 92.75 | 91.40 | 92.20 | 92.20 | 36,078 |
|
Aug 18, 2026
|
92.50 | 93.35 | 91.40 | 91.60 | 91.60 | 33,263 |
|
Aug 17, 2026
|
95.25 | 95.25 | 93.35 | 94.10 | 94.10 | 47,109 |
|
Aug 14, 2026
|
92.60 | 95.35 | 92.60 | 94.55 | 94.55 | 33,512 |
|
Aug 13, 2026
|
95.20 | 95.20 | 92.65 | 93.75 | 93.75 | 44,633 |
|
Aug 12, 2026
|
94.90 | 96.25 | 94.35 | 95.50 | 95.50 | 58,853 |
|
Aug 11, 2026
|
93.45 | 94.50 | 92.45 | 93.80 | 93.80 | 55,263 |
|
Aug 10, 2026
|
94.30 | 95.25 | 92.65 | 92.90 | 92.90 | 59,578 |
|
Aug 7, 2026
|
95.85 | 96.70 | 93.70 | 93.70 | 93.70 | 61,246 |
|
Aug 6, 2026
|
94.85 | 97.40 | 94.60 | 95.85 | 95.85 | 73,117 |
|
Aug 5, 2026
|
94.15 | 97.10 | 94.15 | 95.05 | 95.05 | 102,681 |
|
Aug 4, 2026
|
90.95 | 92.15 | 89.85 | 90.45 | 90.45 | 53,414 |
|
Aug 3, 2026
|
88.55 | 91.40 | 88.55 | 90.35 | 90.35 | 61,131 |
|
Jul 31, 2026
|
88.20 | 91.15 | 86.10 | 88.50 | 88.50 | 78,312 |
|
Jul 30, 2026
|
81.70 | 90.35 | 81.60 | 85.95 | 85.95 | 142,302 |
|
Jul 29, 2026
|
85.00 | 86.45 | 84.65 | 86.00 | 86.00 | 85,026 |
|
Jul 28, 2026
|
85.50 | 85.70 | 82.30 | 84.45 | 84.45 | 64,470 |
|
Jul 27, 2026
|
89.50 | 90.10 | 85.45 | 85.75 | 85.75 | 62,704 |
|
Jul 24, 2026
|
87.75 | 89.70 | 87.75 | 88.65 | 88.65 | 33,899 |
|
Jul 23, 2026
|
90.00 | 92.35 | 89.25 | 89.30 | 89.30 | 41,029 |
|
Jul 22, 2026
|
85.85 | 92.05 | 85.75 | 90.20 | 90.20 | 92,033 |
|
Jul 21, 2026
|
87.20 | 87.30 | 84.50 | 86.70 | 86.70 | 80,084 |
|
Jul 20, 2026
|
89.25 | 89.25 | 86.30 | 87.25 | 87.25 | 47,446 |
|
Jul 17, 2026
|
88.05 | 90.05 | 87.70 | 89.75 | 89.75 | 78,230 |
|
Jul 16, 2026
|
93.10 | 93.10 | 90.85 | 91.45 | 91.45 | 42,292 |
|
Jul 15, 2026
|
96.40 | 96.40 | 91.90 | 92.45 | 92.45 | 56,144 |
|
Jul 14, 2026
|
94.15 | 98.10 | 94.15 | 96.35 | 96.35 | 66,458 |
|
Jul 13, 2026
|
90.70 | 95.85 | 90.70 | 95.25 | 95.25 | 78,773 |
|
Jul 10, 2026
|
91.60 | 92.90 | 90.40 | 91.25 | 91.25 | 54,895 |
|
Jul 9, 2026
|
89.30 | 92.00 | 88.80 | 92.00 | 92.00 | 69,931 |
|
Jul 8, 2026
|
89.50 | 89.50 | 87.25 | 87.40 | 87.40 | 76,655 |
|
Jul 7, 2026
|
94.05 | 95.15 | 89.75 | 89.75 | 89.75 | 85,267 |
|
Jul 6, 2026
|
94.50 | 96.35 | 94.45 | 94.95 | 94.95 | 44,258 |
|
Jul 3, 2026
|
91.10 | 95.15 | 89.95 | 95.15 | 95.15 | 73,280 |
|
Jul 2, 2026
|
90.15 | 91.70 | 88.60 | 90.80 | 90.80 | 51,345 |
|
Jul 1, 2026
|
89.95 | 91.20 | 89.85 | 91.00 | 91.00 | 73,183 |
|
Jun 30, 2026
|
89.65 | 91.30 | 89.35 | 90.90 | 90.90 | 70,059 |
|
Jun 29, 2026
|
92.35 | 92.35 | 88.65 | 89.15 | 89.15 | 47,888 |
|
Jun 26, 2026
|
91.20 | 92.30 | 90.80 | 92.30 | 92.30 | 84,745 |
|
Jun 25, 2026
|
94.65 | 94.80 | 92.35 | 92.90 | 92.90 | 75,565 |
|
Jun 24, 2026
|
97.55 | 98.15 | 93.10 | 93.30 | 93.30 | 62,035 |
|
Jun 23, 2026
|
97.50 | 98.60 | 95.40 | 97.10 | 97.10 | 61,165 |
|
Jun 22, 2026
|
100.00 | 100.40 | 98.10 | 99.75 | 99.75 | 53,736 |
|
Jun 19, 2026
|
95.85 | 99.10 | 95.30 | 99.10 | 99.10 | 115,185 |
|
Jun 18, 2026
|
96.90 | 97.65 | 95.20 | 95.65 | 95.65 | 108,996 |
|
Jun 17, 2026
|
97.30 | 97.75 | 94.95 | 97.60 | 97.60 | 42,754 |
|
Jun 16, 2026
|
97.70 | 98.70 | 95.05 | 97.20 | 97.20 | 75,005 |
|
Jun 15, 2026
|
96.10 | 97.40 | 95.00 | 95.70 | 95.70 | 65,556 |
|
Jun 12, 2026
|
93.45 | 94.55 | 92.30 | 94.15 | 94.15 | 60,544 |
|
Jun 11, 2026
|
91.40 | 93.25 | 90.35 | 92.00 | 92.00 | 99,370 |
|
Jun 10, 2026
|
93.90 | 93.90 | 90.90 | 91.45 | 91.45 | 49,393 |
|
Jun 9, 2026
|
94.35 | 94.95 | 93.10 | 93.75 | 93.75 | 48,806 |
|
Jun 8, 2026
|
96.10 | 97.15 | 93.40 | 94.25 | 94.25 | 78,101 |
|
Jun 5, 2026
|
98.00 | 101.10 | 96.80 | 98.05 | 98.05 | 133,860 |
|
Jun 4, 2026
|
105.10 | 105.60 | 103.50 | 104.00 | 104.00 | 56,654 |
|
Jun 3, 2026
|
104.60 | 105.60 | 103.40 | 105.60 | 105.60 | 55,043 |
|
Jun 2, 2026
|
101.90 | 105.00 | 101.80 | 105.00 | 105.00 | 66,484 |
|
Jun 1, 2026
|
99.10 | 102.60 | 98.70 | 100.90 | 100.90 | 75,889 |
|
May 29, 2026
|
99.85 | 102.40 | 99.00 | 99.30 | 99.30 | 154,920 |
|
May 28, 2026
|
97.00 | 99.75 | 96.45 | 99.40 | 99.40 | 67,590 |
|
May 27, 2026
|
96.95 | 98.55 | 94.90 | 96.50 | 96.50 | 124,134 |
|
May 26, 2026
|
98.20 | 98.70 | 96.50 | 98.55 | 98.55 | 72,085 |
|
May 25, 2026
|
102.60 | 102.60 | 100.00 | 100.70 | 100.70 | 37,675 |
|
May 22, 2026
|
96.75 | 102.70 | 96.05 | 101.70 | 101.70 | 88,465 |
|
May 21, 2026
|
96.00 | 97.25 | 94.00 | 97.25 | 97.25 | 59,487 |
|
May 20, 2026
|
97.50 | 98.50 | 96.00 | 96.70 | 96.70 | 67,560 |
|
May 19, 2026
|
98.65 | 98.95 | 95.80 | 97.10 | 97.10 | 82,863 |
|
May 18, 2026
|
98.00 | 100.40 | 97.20 | 99.45 | 99.45 | 80,431 |
|
May 15, 2026
|
102.60 | 104.70 | 98.30 | 99.20 | 99.20 | 86,686 |
|
May 14, 2026
|
101.00 | 104.10 | 100.00 | 103.80 | 103.80 | 135,569 |
|
May 13, 2026
|
98.25 | 100.00 | 97.55 | 100.00 | 100.00 | 114,045 |
|
May 12, 2026
|
96.50 | 97.00 | 94.75 | 96.10 | 96.10 | 132,247 |
|
May 11, 2026
|
94.50 | 96.75 | 94.35 | 96.75 | 96.75 | 86,430 |
|
May 8, 2026
|
93.30 | 95.55 | 92.40 | 94.30 | 94.30 | 76,954 |
|
May 7, 2026
|
94.15 | 94.60 | 91.95 | 93.65 | 93.65 | 93,759 |
|
May 6, 2026
|
92.60 | 94.90 | 90.60 | 93.90 | 93.90 | 216,439 |
|
May 5, 2026
|
95.50 | 96.25 | 94.70 | 95.80 | 95.80 | 126,011 |
|
May 4, 2026
|
96.20 | 98.70 | 94.55 | 95.50 | 95.50 | 124,088 |
|
Apr 30, 2026
|
88.65 | 94.00 | 88.45 | 93.65 | 93.65 | 136,577 |
|
Apr 29, 2026
|
95.75 | 99.50 | 89.55 | 90.70 | 90.70 | 273,016 |
|
Apr 28, 2026
|
96.75 | 97.20 | 94.60 | 95.65 | 95.65 | 118,248 |
|
Apr 27, 2026
|
95.95 | 98.00 | 95.10 | 96.35 | 96.35 | 94,666 |
|
Apr 24, 2026
|
96.80 | 97.35 | 94.90 | 95.50 | 95.50 | 122,743 |
|
Apr 23, 2026
|
98.35 | 99.80 | 96.85 | 97.65 | 97.65 | 153,260 |
|
Apr 22, 2026
|
94.35 | 98.95 | 94.30 | 98.30 | 98.30 | 144,845 |
|
Apr 21, 2026
|
96.00 | 97.00 | 93.90 | 94.00 | 94.00 | 113,731 |
|
Apr 20, 2026
|
93.50 | 95.90 | 93.50 | 95.00 | 95.00 | 119,742 |
|
Apr 17, 2026
|
92.65 | 95.30 | 91.90 | 93.10 | 93.10 | 139,259 |
|
Apr 16, 2026
|
92.00 | 94.90 | 91.85 | 92.50 | 92.50 | 162,662 |
|
Apr 15, 2026
|
89.85 | 91.70 | 88.90 | 90.95 | 90.95 | 99,833 |
|
Apr 14, 2026
|
90.80 | 91.45 | 88.80 | 89.05 | 89.05 | 84,044 |
|
Apr 13, 2026
|
89.00 | 90.90 | 88.40 | 90.40 | 90.40 | 126,867 |
|
Apr 10, 2026
|
88.90 | 92.10 | 87.70 | 91.20 | 91.20 | 99,156 |
|
Apr 9, 2026
|
89.00 | 90.40 | 87.00 | 89.40 | 89.40 | 129,096 |
|
Apr 8, 2026
|
87.50 | 88.85 | 84.40 | 88.50 | 88.50 | 168,259 |
|
Apr 7, 2026
|
81.20 | 86.90 | 81.20 | 85.15 | 85.15 | 144,845 |
|
Apr 2, 2026
|
81.60 | 83.40 | 81.15 | 82.05 | 82.05 | 87,460 |
|
Apr 1, 2026
|
86.00 | 86.80 | 82.65 | 83.05 | 83.05 | 147,295 |
|
Mar 31, 2026
|
82.45 | 85.70 | 81.40 | 84.10 | 84.10 | 141,097 |
|
Mar 30, 2026
|
80.30 | 83.10 | 80.00 | 83.05 | 83.05 | 89,135 |
|
Mar 27, 2026
|
81.50 | 81.90 | 79.60 | 80.45 | 80.45 | 102,274 |
|
Mar 26, 2026
|
79.30 | 81.85 | 79.30 | 81.50 | 81.50 | 135,887 |
|
Mar 25, 2026
|
78.00 | 81.90 | 77.30 | 80.35 | 80.35 | 197,822 |
|
Mar 24, 2026
|
73.50 | 76.60 | 72.45 | 76.60 | 76.60 | 134,985 |
|
Mar 23, 2026
|
68.35 | 75.00 | 66.50 | 72.85 | 72.85 | 146,446 |
|
Mar 20, 2026
|
70.20 | 72.65 | 69.10 | 69.95 | 69.95 | 164,091 |
|
Mar 19, 2026
|
72.80 | 73.30 | 70.80 | 70.85 | 70.85 | 114,628 |
|
Mar 18, 2026
|
81.20 | 81.20 | 74.50 | 74.95 | 74.95 | 143,123 |
|
Mar 17, 2026
|
78.00 | 81.40 | 77.50 | 81.30 | 81.30 | 112,390 |
|
Mar 16, 2026
|
78.50 | 80.20 | 78.15 | 78.70 | 78.70 | 64,058 |
|
Mar 13, 2026
|
80.00 | 81.70 | 77.95 | 79.30 | 79.30 | 189,015 |
|
Mar 12, 2026
|
73.20 | 80.00 | 72.95 | 79.90 | 79.90 | 223,354 |
|
Mar 11, 2026
|
72.90 | 75.65 | 70.75 | 73.20 | 73.20 | 318,246 |
|
Mar 10, 2026
|
68.25 | 69.45 | 67.50 | 68.70 | 68.70 | 179,075 |
|
Mar 9, 2026
|
63.00 | 65.65 | 62.25 | 65.25 | 65.25 | 173,430 |
|
Mar 6, 2026
|
72.00 | 72.20 | 65.25 | 66.25 | 66.25 | 272,345 |
|
Mar 5, 2026
|
73.50 | 75.40 | 71.65 | 71.75 | 71.75 | 136,127 |
|
Mar 4, 2026
|
70.10 | 74.35 | 69.50 | 73.80 | 73.80 | 124,774 |
|
Mar 3, 2026
|
73.75 | 73.90 | 68.90 | 69.95 | 69.95 | 207,653 |
|
Mar 2, 2026
|
79.00 | 79.30 | 74.50 | 75.90 | 75.90 | 144,118 |
|
Feb 27, 2026
|
82.65 | 83.05 | 80.00 | 80.80 | 80.80 | 96,018 |
|
Feb 26, 2026
|
80.90 | 84.95 | 80.00 | 81.95 | 81.95 | 128,394 |
|
Feb 25, 2026
|
82.25 | 82.55 | 81.25 | 82.05 | 82.05 | 67,153 |
|
Feb 24, 2026
|
80.95 | 82.80 | 80.20 | 82.55 | 82.55 | 70,793 |
|
Feb 23, 2026
|
79.55 | 79.80 | 78.50 | 79.35 | 79.35 | 41,241 |
|
Feb 20, 2026
|
79.15 | 80.35 | 78.35 | 79.50 | 79.50 | 68,117 |
|
Feb 19, 2026
|
82.40 | 82.40 | 78.00 | 78.25 | 78.25 | 55,482 |
|
Feb 18, 2026
|
80.40 | 81.00 | 77.85 | 81.00 | 81.00 | 73,773 |
|
Feb 17, 2026
|
80.95 | 80.95 | 78.80 | 79.95 | 79.95 | 57,076 |
|
Feb 16, 2026
|
80.15 | 80.95 | 78.85 | 79.95 | 79.95 | 71,777 |
|
Feb 13, 2026
|
80.40 | 80.80 | 78.95 | 80.60 | 80.60 | 106,656 |
|
Feb 12, 2026
|
84.00 | 84.35 | 80.25 | 80.75 | 80.75 | 154,187 |
|
Feb 11, 2026
|
83.50 | 85.45 | 82.10 | 83.90 | 83.90 | 235,305 |
|
Feb 10, 2026
|
79.20 | 80.40 | 77.45 | 78.75 | 78.75 | 192,604 |
|
Feb 9, 2026
|
75.30 | 76.25 | 73.65 | 76.20 | 76.20 | 68,478 |
|
Feb 6, 2026
|
77.00 | 77.10 | 74.55 | 75.15 | 75.15 | 92,037 |
|
Feb 5, 2026
|
76.95 | 77.70 | 74.70 | 76.90 | 76.90 | 162,557 |
|
Feb 4, 2026
|
69.85 | 76.95 | 69.85 | 76.95 | 76.95 | 324,311 |
|
Feb 3, 2026
|
68.60 | 69.70 | 68.20 | 69.05 | 69.05 | 59,349 |
|
Feb 2, 2026
|
68.00 | 69.60 | 66.40 | 69.10 | 69.10 | 65,830 |
|
Jan 30, 2026
|
67.20 | 69.00 | 67.00 | 68.65 | 68.65 | 64,321 |
|
Jan 29, 2026
|
69.50 | 69.90 | 67.25 | 67.50 | 67.50 | 98,983 |
|
Jan 28, 2026
|
72.00 | 74.70 | 67.50 | 68.85 | 68.85 | 189,488 |
|
Jan 27, 2026
|
74.00 | 74.20 | 71.70 | 71.70 | 71.70 | 64,904 |
|
Jan 26, 2026
|
72.35 | 73.95 | 71.80 | 73.80 | 73.80 | 50,315 |
|
Jan 23, 2026
|
72.10 | 73.35 | 71.80 | 72.95 | 72.95 | 103,333 |
|
Jan 22, 2026
|
71.55 | 73.50 | 71.50 | 72.65 | 72.65 | 158,512 |
|
Jan 21, 2026
|
67.45 | 71.15 | 66.95 | 70.55 | 70.55 | 173,453 |
|
Jan 20, 2026
|
67.40 | 67.75 | 65.65 | 66.85 | 66.85 | 105,920 |
|
Jan 19, 2026
|
70.00 | 70.00 | 66.85 | 68.05 | 68.05 | 141,730 |
|
Jan 16, 2026
|
73.40 | 73.50 | 70.90 | 70.90 | 70.90 | 99,530 |
|
Jan 15, 2026
|
73.50 | 74.40 | 72.55 | 73.40 | 73.40 | 70,193 |
|
Jan 14, 2026
|
73.25 | 73.55 | 71.40 | 72.90 | 72.90 | 111,258 |
|
Jan 13, 2026
|
70.70 | 73.90 | 70.45 | 72.95 | 72.95 | 150,486 |
|
Jan 12, 2026
|
70.95 | 71.05 | 69.65 | 70.40 | 70.40 | 47,670 |
|
Jan 9, 2026
|
69.75 | 70.85 | 69.20 | 70.75 | 70.75 | 82,781 |
|
Jan 8, 2026
|
70.15 | 70.15 | 67.90 | 69.40 | 69.40 | 64,671 |
|
Jan 7, 2026
|
71.65 | 71.65 | 69.35 | 69.70 | 69.70 | 66,886 |
|
Jan 6, 2026
|
69.95 | 71.60 | 69.50 | 71.60 | 71.60 | 90,733 |
|
Jan 5, 2026
|
71.80 | 73.00 | 69.55 | 70.20 | 70.20 | 74,988 |
|
Jan 2, 2026
|
69.65 | 71.80 | 69.65 | 71.45 | 71.45 | 88,522 |
|
Dec 30, 2025
|
68.10 | 69.35 | 67.75 | 69.35 | 69.35 | 47,772 |
|
Dec 29, 2025
|
66.50 | 68.50 | 66.50 | 68.40 | 68.40 | 62,729 |
|
Dec 23, 2025
|
67.00 | 68.20 | 66.60 | 66.60 | 66.60 | 70,715 |
|
Dec 22, 2025
|
67.80 | 68.20 | 66.45 | 67.40 | 67.40 | 61,895 |
|
Dec 19, 2025
|
67.80 | 68.90 | 67.50 | 67.80 | 67.80 | 132,180 |
|
Dec 18, 2025
|
67.50 | 68.70 | 66.30 | 68.15 | 68.15 | 107,068 |
|
Dec 17, 2025
|
68.65 | 68.70 | 67.35 | 67.70 | 67.70 | 75,051 |
|
Dec 16, 2025
|
67.90 | 70.10 | 67.85 | 68.75 | 68.75 | 70,871 |
|
Dec 15, 2025
|
70.05 | 70.95 | 68.15 | 68.50 | 68.50 | 78,314 |
|
Dec 12, 2025
|
66.80 | 70.25 | 66.80 | 69.85 | 69.85 | 142,916 |
|
Dec 11, 2025
|
66.55 | 67.60 | 65.25 | 66.90 | 66.90 | 88,857 |
|
Dec 10, 2025
|
67.50 | 68.60 | 66.50 | 66.50 | 66.50 | 96,343 |
|
Dec 9, 2025
|
66.05 | 68.00 | 66.05 | 67.65 | 67.65 | 63,152 |
|
Dec 8, 2025
|
67.45 | 67.50 | 66.20 | 66.50 | 66.50 | 72,070 |
|
Dec 5, 2025
|
66.45 | 67.75 | 66.45 | 67.60 | 67.60 | 67,526 |
|
Dec 4, 2025
|
66.00 | 66.65 | 65.25 | 66.40 | 66.40 | 81,502 |
|
Dec 3, 2025
|
65.00 | 65.45 | 64.40 | 65.45 | 65.45 | 74,454 |
|
Dec 2, 2025
|
65.25 | 66.45 | 64.55 | 64.70 | 64.70 | 83,298 |
|
Dec 1, 2025
|
65.80 | 66.50 | 64.85 | 65.65 | 65.65 | 75,125 |
|
Nov 28, 2025
|
65.40 | 66.30 | 64.00 | 66.30 | 66.30 | 196,818 |
|
Nov 27, 2025
|
65.15 | 67.90 | 65.15 | 67.45 | 67.45 | 147,121 |
|
Nov 26, 2025
|
66.55 | 67.05 | 65.20 | 65.30 | 65.30 | 77,838 |
|
Nov 25, 2025
|
68.45 | 68.45 | 66.20 | 67.35 | 67.35 | 52,950 |
|
Nov 24, 2025
|
66.20 | 68.50 | 66.20 | 67.65 | 67.65 | 113,234 |
|
Nov 21, 2025
|
66.20 | 68.30 | 66.05 | 67.35 | 67.35 | 84,776 |
|
Nov 20, 2025
|
68.90 | 68.90 | 65.45 | 66.95 | 66.95 | 74,638 |
|
Nov 19, 2025
|
66.90 | 69.45 | 66.75 | 67.45 | 67.45 | 72,816 |
|
Nov 18, 2025
|
66.10 | 68.05 | 65.75 | 67.55 | 67.55 | 76,746 |
|
Nov 17, 2025
|
69.10 | 70.05 | 66.70 | 67.25 | 67.25 | 100,893 |
|
Nov 14, 2025
|
66.00 | 69.25 | 65.70 | 69.25 | 69.25 | 163,720 |
|
Nov 13, 2025
|
64.05 | 66.50 | 63.75 | 66.10 | 66.10 | 268,002 |
|
Nov 12, 2025
|
63.85 | 64.65 | 63.40 | 63.75 | 63.75 | 123,264 |
|
Nov 11, 2025
|
67.10 | 67.15 | 63.80 | 63.80 | 63.80 | 224,671 |
|
Nov 10, 2025
|
66.30 | 68.95 | 65.60 | 67.00 | 67.00 | 83,831 |
|
Nov 7, 2025
|
68.05 | 69.65 | 67.45 | 67.85 | 67.85 | 63,455 |
|
Nov 6, 2025
|
68.25 | 69.05 | 67.10 | 67.25 | 67.25 | 87,612 |
|
Nov 5, 2025
|
66.50 | 68.50 | 65.80 | 68.30 | 68.30 | 81,111 |
|
Nov 4, 2025
|
68.65 | 68.65 | 66.35 | 67.25 | 67.25 | 125,756 |
|
Nov 3, 2025
|
68.20 | 70.70 | 67.50 | 69.60 | 69.60 | 108,898 |
|
Oct 31, 2025
|
67.65 | 69.60 | 67.65 | 68.45 | 68.45 | 108,788 |
|
Oct 30, 2025
|
67.05 | 70.00 | 66.40 | 68.75 | 68.75 | 123,296 |
|
Oct 29, 2025
|
68.75 | 69.55 | 68.15 | 68.70 | 68.70 | 86,416 |
|
Oct 28, 2025
|
67.45 | 68.55 | 67.00 | 68.10 | 68.10 | 84,761 |
|
Oct 27, 2025
|
69.65 | 69.75 | 68.15 | 68.50 | 68.50 | 91,131 |
|
Oct 24, 2025
|
69.00 | 69.90 | 68.60 | 69.25 | 69.25 | 122,198 |
|
Oct 23, 2025
|
67.10 | 68.40 | 66.90 | 68.40 | 68.40 | 155,252 |
|
Oct 22, 2025
|
66.95 | 67.45 | 65.50 | 66.50 | 66.50 | 108,610 |
|
Oct 21, 2025
|
68.30 | 68.30 | 67.15 | 67.65 | 67.65 | 66,949 |
|
Oct 20, 2025
|
67.10 | 68.55 | 66.45 | 67.95 | 67.95 | 78,579 |
|
Oct 17, 2025
|
64.40 | 67.30 | 64.15 | 66.60 | 66.60 | 85,952 |
|
Oct 16, 2025
|
65.00 | 65.90 | 64.15 | 65.65 | 65.65 | 70,790 |
|
Oct 15, 2025
|
64.45 | 66.15 | 64.45 | 65.00 | 65.00 | 69,698 |
|
Oct 14, 2025
|
64.85 | 65.25 | 63.70 | 63.70 | 63.70 | 89,205 |
|
Oct 13, 2025
|
64.75 | 66.00 | 64.75 | 65.50 | 65.50 | 99,065 |
|
Oct 10, 2025
|
66.85 | 67.40 | 64.30 | 64.30 | 64.30 | 108,872 |
|
Oct 9, 2025
|
66.70 | 68.10 | 66.40 | 66.95 | 66.95 | 52,993 |
|
Oct 8, 2025
|
67.25 | 67.40 | 66.45 | 66.45 | 66.45 | 73,617 |
|
Oct 7, 2025
|
65.15 | 68.20 | 64.35 | 67.90 | 67.90 | 112,520 |
|
Oct 6, 2025
|
65.95 | 66.85 | 64.05 | 66.60 | 66.60 | 113,389 |
|
Oct 3, 2025
|
67.20 | 67.90 | 65.90 | 66.05 | 66.05 | 131,912 |
|
Oct 2, 2025
|
64.65 | 66.70 | 64.65 | 66.70 | 66.70 | 114,239 |
|
Oct 1, 2025
|
64.00 | 65.20 | 63.55 | 63.75 | 63.75 | 129,185 |
|
Sep 30, 2025
|
64.00 | 64.50 | 63.45 | 64.10 | 64.10 | 79,611 |
|
Sep 29, 2025
|
64.40 | 65.20 | 63.35 | 64.30 | 64.30 | 99,709 |
|
Sep 26, 2025
|
64.20 | 65.00 | 63.85 | 64.55 | 64.55 | 100,292 |
|
Sep 25, 2025
|
65.20 | 65.65 | 63.80 | 64.40 | 64.40 | 75,447 |
|
Sep 24, 2025
|
64.45 | 65.30 | 63.45 | 65.30 | 65.30 | 80,246 |
|
Sep 23, 2025
|
62.90 | 65.65 | 62.90 | 65.40 | 65.40 | 98,638 |
|
Sep 22, 2025
|
62.85 | 63.25 | 62.30 | 62.90 | 62.90 | 55,010 |
|
Sep 19, 2025
|
64.55 | 65.10 | 62.70 | 63.25 | 63.25 | 291,915 |
|
Sep 18, 2025
|
63.40 | 65.30 | 63.00 | 64.40 | 64.40 | 130,612 |
|
Sep 17, 2025
|
62.80 | 63.40 | 61.15 | 63.40 | 63.40 | 215,992 |
|
Sep 16, 2025
|
63.80 | 64.55 | 63.05 | 63.50 | 63.50 | 80,873 |
|
Sep 15, 2025
|
62.55 | 63.70 | 62.00 | 63.65 | 63.65 | 77,979 |
|
Sep 12, 2025
|
63.00 | 63.75 | 62.30 | 62.65 | 62.65 | 64,159 |
|
Sep 11, 2025
|
62.50 | 63.40 | 62.05 | 62.40 | 62.40 | 76,981 |
|
Sep 10, 2025
|
64.95 | 65.40 | 62.65 | 62.65 | 62.65 | 127,121 |
|
Sep 9, 2025
|
64.75 | 66.20 | 64.60 | 64.95 | 64.95 | 73,547 |
|
Sep 8, 2025
|
64.80 | 65.75 | 63.95 | 65.55 | 65.55 | 90,070 |
|
Sep 5, 2025
|
62.30 | 64.70 | 62.30 | 64.25 | 64.25 | 114,060 |
|
Sep 4, 2025
|
62.70 | 62.85 | 61.20 | 61.55 | 61.55 | 71,805 |
