LSE - Delayed Quote
GBp
XP Power Limited (XPP.L)
1,730.00
-84.00
(-4.63%)
At close: October 30 at 4:35:20 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
|
1,740.00 | 1,771.80 | 1,678.00 | 1,730.00 | 1,730.00 | 60,188 |
|
Oct 29, 2026
|
1,692.00 | 1,838.00 | 1,692.00 | 1,814.00 | 1,814.00 | 26,857 |
|
Oct 28, 2026
|
1,742.00 | 1,824.00 | 1,742.00 | 1,790.00 | 1,790.00 | 45,207 |
|
Oct 27, 2026
|
1,696.00 | 1,784.00 | 1,684.69 | 1,776.00 | 1,776.00 | 40,540 |
|
Oct 26, 2026
|
1,716.00 | 1,748.00 | 1,684.00 | 1,698.00 | 1,698.00 | 94,245 |
|
Oct 23, 2026
|
1,616.00 | 1,720.00 | 1,616.00 | 1,706.00 | 1,706.00 | 101,361 |
|
Oct 22, 2026
|
1,838.00 | 1,838.00 | 1,682.00 | 1,682.00 | 1,682.00 | 172,060 |
|
Oct 21, 2026
|
1,768.00 | 1,802.00 | 1,724.00 | 1,770.00 | 1,770.00 | 144,755 |
|
Oct 20, 2026
|
1,704.00 | 1,806.00 | 1,590.00 | 1,754.00 | 1,754.00 | 249,152 |
|
Oct 19, 2026
|
1,888.00 | 1,920.00 | 1,768.00 | 1,768.00 | 1,768.00 | 61,867 |
|
Oct 16, 2026
|
1,870.00 | 1,916.00 | 1,852.00 | 1,902.00 | 1,902.00 | 102,186 |
|
Oct 15, 2026
|
1,986.00 | 2,055.00 | 1,866.00 | 1,878.00 | 1,878.00 | 119,451 |
|
Oct 14, 2026
|
1,972.00 | 2,045.00 | 1,956.00 | 2,030.00 | 2,030.00 | 34,117 |
|
Oct 13, 2026
|
2,000.00 | 2,020.00 | 1,908.20 | 1,956.00 | 1,956.00 | 39,080 |
|
Oct 12, 2026
|
1,940.00 | 1,994.00 | 1,940.00 | 1,980.00 | 1,980.00 | 44,536 |
|
Oct 9, 2026
|
1,968.00 | 2,020.00 | 1,940.00 | 1,950.00 | 1,950.00 | 52,291 |
|
Oct 8, 2026
|
1,970.00 | 1,980.50 | 1,910.00 | 1,946.00 | 1,946.00 | 65,136 |
|
Oct 7, 2026
|
2,040.00 | 2,046.86 | 1,970.00 | 1,984.00 | 1,984.00 | 107,944 |
|
Oct 6, 2026
|
2,030.00 | 2,055.00 | 1,949.38 | 2,045.00 | 2,045.00 | 129,558 |
|
Oct 5, 2026
|
2,045.00 | 2,050.00 | 1,990.00 | 2,010.00 | 2,010.00 | 30,770 |
|
Oct 2, 2026
|
2,020.00 | 2,050.00 | 2,015.00 | 2,040.00 | 2,040.00 | 88,466 |
|
Oct 1, 2026
|
2,055.00 | 2,055.00 | 2,010.70 | 2,020.00 | 2,020.00 | 43,763 |
|
Sep 30, 2026
|
2,025.00 | 2,075.00 | 2,005.00 | 2,050.00 | 2,050.00 | 59,552 |
|
Sep 29, 2026
|
2,040.00 | 2,050.00 | 1,977.41 | 2,035.00 | 2,035.00 | 27,974 |
|
Sep 28, 2026
|
2,050.00 | 2,060.00 | 1,992.00 | 2,010.00 | 2,010.00 | 35,788 |
|
Sep 25, 2026
|
2,090.00 | 2,095.00 | 2,033.43 | 2,045.00 | 2,045.00 | 55,791 |
|
Sep 24, 2026
|
2,050.00 | 2,140.00 | 1,998.00 | 2,030.00 | 2,030.00 | 137,473 |
|
Sep 23, 2026
|
2,160.00 | 2,160.00 | 2,035.00 | 2,050.00 | 2,050.00 | 43,529 |
|
Sep 22, 2026
|
2,085.00 | 2,130.00 | 2,060.00 | 2,100.00 | 2,100.00 | 90,726 |
|
Sep 21, 2026
|
1,942.00 | 2,075.35 | 1,942.00 | 2,060.00 | 2,060.00 | 51,885 |
|
Sep 18, 2026
|
1,888.00 | 1,978.00 | 1,836.00 | 1,960.00 | 1,960.00 | 97,328 |
|
Sep 17, 2026
|
1,856.00 | 1,920.00 | 1,856.00 | 1,884.00 | 1,884.00 | 39,457 |
|
Sep 16, 2026
|
1,752.00 | 1,848.00 | 1,742.00 | 1,848.00 | 1,848.00 | 48,375 |
|
Sep 15, 2026
|
1,796.00 | 1,812.32 | 1,758.00 | 1,774.00 | 1,774.00 | 51,232 |
|
Sep 14, 2026
|
1,870.00 | 1,916.00 | 1,801.85 | 1,820.00 | 1,820.00 | 52,459 |
|
Sep 11, 2026
|
1,890.00 | 2,000.00 | 1,884.00 | 1,896.00 | 1,896.00 | 81,247 |
|
Sep 10, 2026
|
1,888.00 | 1,888.00 | 1,800.00 | 1,800.00 | 1,800.00 | 50,196 |
|
Sep 9, 2026
|
1,870.00 | 1,898.00 | 1,838.00 | 1,868.00 | 1,868.00 | 14,688 |
|
Sep 8, 2026
|
1,820.00 | 1,896.00 | 1,820.00 | 1,890.00 | 1,890.00 | 43,173 |
|
Sep 7, 2026
|
1,820.00 | 1,884.04 | 1,765.74 | 1,850.00 | 1,850.00 | 32,062 |
|
Sep 4, 2026
|
1,822.00 | 1,832.00 | 1,772.00 | 1,810.00 | 1,810.00 | 20,922 |
|
Sep 3, 2026
|
1,796.00 | 1,832.00 | 1,752.00 | 1,786.00 | 1,786.00 | 21,637 |
|
Sep 2, 2026
|
1,808.00 | 1,810.00 | 1,700.00 | 1,780.00 | 1,780.00 | 50,321 |
|
Sep 1, 2026
|
1,800.00 | 1,806.00 | 1,730.00 | 1,776.00 | 1,776.00 | 117,852 |
|
Aug 28, 2026
|
1,852.00 | 1,872.00 | 1,786.00 | 1,786.00 | 1,786.00 | 95,579 |
|
Aug 27, 2026
|
1,812.00 | 1,862.00 | 1,794.00 | 1,862.00 | 1,862.00 | 232,425 |
|
Aug 26, 2026
|
1,850.00 | 1,852.00 | 1,780.00 | 1,802.00 | 1,802.00 | 79,326 |
|
Aug 25, 2026
|
1,768.00 | 1,814.43 | 1,676.00 | 1,812.00 | 1,812.00 | 241,599 |
|
Aug 24, 2026
|
1,766.00 | 1,770.00 | 1,692.00 | 1,734.00 | 1,734.00 | 339,799 |
|
Aug 21, 2026
|
1,786.00 | 1,860.00 | 1,740.00 | 1,764.00 | 1,764.00 | 13,964 |
|
Aug 20, 2026
|
1,818.00 | 1,830.00 | 1,732.00 | 1,770.00 | 1,770.00 | 71,248 |
|
Aug 19, 2026
|
1,802.00 | 1,860.00 | 1,778.00 | 1,818.00 | 1,818.00 | 20,021 |
|
Aug 18, 2026
|
1,840.00 | 1,860.00 | 1,806.00 | 1,806.00 | 1,806.00 | 43,750 |
|
Aug 17, 2026
|
1,802.00 | 1,862.00 | 1,746.10 | 1,846.00 | 1,846.00 | 55,389 |
|
Aug 14, 2026
|
1,728.00 | 1,812.00 | 1,709.30 | 1,742.00 | 1,742.00 | 20,047 |
|
Aug 13, 2026
|
1,814.00 | 1,814.00 | 1,710.65 | 1,734.00 | 1,734.00 | 33,725 |
|
Aug 12, 2026
|
1,774.00 | 1,810.00 | 1,750.00 | 1,762.00 | 1,762.00 | 127,899 |
|
Aug 11, 2026
|
1,780.00 | 1,796.00 | 1,748.00 | 1,796.00 | 1,796.00 | 29,902 |
|
Aug 10, 2026
|
1,812.00 | 1,834.00 | 1,774.00 | 1,776.00 | 1,776.00 | 107,573 |
|
Aug 7, 2026
|
1,728.00 | 1,810.00 | 1,649.36 | 1,776.00 | 1,776.00 | 26,938 |
|
Aug 6, 2026
|
1,776.00 | 1,824.00 | 1,750.00 | 1,792.00 | 1,792.00 | 708,739 |
|
Aug 5, 2026
|
1,712.00 | 1,830.00 | 1,712.00 | 1,786.00 | 1,786.00 | 732,092 |
|
Aug 4, 2026
|
1,728.00 | 1,800.00 | 1,640.00 | 1,700.00 | 1,700.00 | 163,757 |
|
Aug 3, 2026
|
1,604.00 | 1,772.42 | 1,604.00 | 1,732.00 | 1,732.00 | 91,856 |
|
Jul 31, 2026
|
1,660.00 | 1,702.00 | 1,610.00 | 1,616.00 | 1,616.00 | 124,464 |
|
Jul 30, 2026
|
1,536.00 | 1,628.00 | 1,536.00 | 1,622.00 | 1,622.00 | 118,447 |
|
Jul 29, 2026
|
1,664.00 | 1,684.00 | 1,551.08 | 1,570.00 | 1,570.00 | 100,629 |
|
Jul 28, 2026
|
1,670.00 | 1,742.00 | 1,572.00 | 1,602.00 | 1,602.00 | 42,562 |
|
Jul 27, 2026
|
1,672.00 | 1,762.00 | 1,660.00 | 1,660.00 | 1,660.00 | 40,014 |
|
Jul 24, 2026
|
1,704.00 | 1,796.00 | 1,688.00 | 1,698.00 | 1,698.00 | 54,290 |
|
Jul 23, 2026
|
1,760.00 | 1,808.00 | 1,760.00 | 1,762.00 | 1,762.00 | 32,051 |
|
Jul 22, 2026
|
1,780.00 | 1,852.00 | 1,762.00 | 1,784.00 | 1,784.00 | 82,662 |
|
Jul 21, 2026
|
1,742.00 | 1,816.00 | 1,742.00 | 1,788.00 | 1,788.00 | 15,581 |
|
Jul 20, 2026
|
1,746.00 | 1,800.00 | 1,736.00 | 1,740.00 | 1,740.00 | 15,068 |
|
Jul 17, 2026
|
1,818.00 | 1,862.00 | 1,704.00 | 1,754.00 | 1,754.00 | 14,585 |
|
Jul 16, 2026
|
1,770.00 | 1,810.00 | 1,740.00 | 1,772.00 | 1,772.00 | 36,218 |
|
Jul 15, 2026
|
1,904.00 | 1,934.00 | 1,750.00 | 1,750.00 | 1,750.00 | 142,488 |
|
Jul 14, 2026
|
1,880.00 | 1,890.00 | 1,800.00 | 1,838.00 | 1,838.00 | 26,348 |
|
Jul 13, 2026
|
1,824.00 | 1,854.00 | 1,778.00 | 1,836.00 | 1,836.00 | 20,843 |
|
Jul 10, 2026
|
1,784.00 | 1,832.00 | 1,764.00 | 1,812.00 | 1,812.00 | 23,545 |
|
Jul 9, 2026
|
1,774.00 | 1,780.00 | 1,702.00 | 1,780.00 | 1,780.00 | 31,937 |
|
Jul 8, 2026
|
1,836.00 | 1,836.00 | 1,681.76 | 1,712.00 | 1,712.00 | 88,799 |
|
Jul 7, 2026
|
1,916.00 | 1,938.00 | 1,780.00 | 1,790.00 | 1,790.00 | 39,854 |
|
Jul 6, 2026
|
1,920.00 | 1,972.00 | 1,910.00 | 1,916.00 | 1,916.00 | 13,342 |
|
Jul 3, 2026
|
1,958.00 | 1,964.00 | 1,922.00 | 1,930.00 | 1,930.00 | 9,523 |
|
Jul 2, 2026
|
1,912.00 | 2,015.00 | 1,890.00 | 1,936.00 | 1,936.00 | 84,877 |
|
Jul 1, 2026
|
1,930.00 | 1,992.00 | 1,911.14 | 1,924.00 | 1,924.00 | 39,072 |
|
Jun 30, 2026
|
1,886.00 | 1,972.00 | 1,885.06 | 1,942.00 | 1,942.00 | 35,264 |
|
Jun 29, 2026
|
1,890.00 | 1,920.00 | 1,860.00 | 1,860.00 | 1,860.00 | 168,715 |
|
Jun 26, 2026
|
1,880.00 | 1,918.00 | 1,837.52 | 1,886.00 | 1,886.00 | 111,510 |
|
Jun 25, 2026
|
1,864.00 | 1,938.00 | 1,864.00 | 1,888.00 | 1,888.00 | 113,170 |
|
Jun 24, 2026
|
1,920.00 | 1,942.00 | 1,876.00 | 1,916.00 | 1,916.00 | 61,195 |
|
Jun 23, 2026
|
1,914.00 | 1,948.00 | 1,840.00 | 1,920.00 | 1,920.00 | 54,647 |
|
Jun 22, 2026
|
1,948.00 | 1,990.00 | 1,904.00 | 1,942.00 | 1,942.00 | 30,928 |
|
Jun 19, 2026
|
1,972.00 | 1,984.00 | 1,913.25 | 1,948.00 | 1,948.00 | 125,580 |
|
Jun 18, 2026
|
1,940.00 | 1,972.00 | 1,902.75 | 1,972.00 | 1,972.00 | 38,672 |
|
Jun 17, 2026
|
2,010.00 | 2,020.00 | 1,942.00 | 1,970.00 | 1,970.00 | 32,341 |
|
Jun 16, 2026
|
1,988.00 | 2,060.00 | 1,986.00 | 2,010.00 | 2,010.00 | 30,907 |
|
Jun 15, 2026
|
1,954.00 | 2,020.00 | 1,920.00 | 1,984.00 | 1,984.00 | 174,936 |
|
Jun 12, 2026
|
1,834.00 | 1,958.00 | 1,834.00 | 1,954.00 | 1,954.00 | 122,069 |
|
Jun 11, 2026
|
1,816.00 | 1,936.00 | 1,780.00 | 1,896.00 | 1,896.00 | 52,254 |
|
Jun 10, 2026
|
1,730.00 | 1,800.00 | 1,690.00 | 1,794.00 | 1,794.00 | 139,850 |
|
Jun 9, 2026
|
1,796.00 | 1,796.00 | 1,694.00 | 1,718.00 | 1,718.00 | 60,895 |
|
Jun 8, 2026
|
1,780.00 | 1,787.00 | 1,699.01 | 1,726.00 | 1,726.00 | 80,715 |
|
Jun 5, 2026
|
1,862.00 | 1,870.00 | 1,774.80 | 1,784.00 | 1,784.00 | 35,158 |
|
Jun 4, 2026
|
1,858.00 | 1,908.00 | 1,796.61 | 1,862.00 | 1,862.00 | 68,273 |
|
Jun 3, 2026
|
1,870.00 | 1,898.00 | 1,836.27 | 1,870.00 | 1,870.00 | 73,154 |
|
Jun 2, 2026
|
1,912.00 | 1,912.00 | 1,842.00 | 1,884.00 | 1,884.00 | 102,109 |
|
Jun 1, 2026
|
1,982.00 | 1,982.00 | 1,848.00 | 1,890.00 | 1,890.00 | 13,835 |
|
May 29, 2026
|
1,934.00 | 1,998.00 | 1,916.00 | 1,920.00 | 1,920.00 | 36,532 |
|
May 28, 2026
|
1,908.00 | 1,924.00 | 1,846.00 | 1,924.00 | 1,924.00 | 59,530 |
|
May 27, 2026
|
1,940.00 | 1,982.00 | 1,880.00 | 1,896.00 | 1,896.00 | 20,564 |
|
May 26, 2026
|
1,920.00 | 1,978.00 | 1,896.00 | 1,916.00 | 1,916.00 | 59,326 |
|
May 22, 2026
|
1,900.00 | 1,942.00 | 1,836.00 | 1,900.00 | 1,900.00 | 82,112 |
|
May 21, 2026
|
1,802.00 | 1,914.00 | 1,752.00 | 1,900.00 | 1,900.00 | 172,713 |
|
May 20, 2026
|
1,732.00 | 1,792.00 | 1,723.66 | 1,770.00 | 1,770.00 | 77,076 |
|
May 19, 2026
|
1,782.00 | 1,850.00 | 1,710.00 | 1,734.00 | 1,734.00 | 26,548 |
|
May 18, 2026
|
1,800.00 | 1,840.00 | 1,772.00 | 1,782.00 | 1,782.00 | 39,428 |
|
May 15, 2026
|
1,930.00 | 1,930.00 | 1,780.00 | 1,806.00 | 1,806.00 | 47,644 |
|
May 14, 2026
|
1,904.00 | 1,944.00 | 1,870.00 | 1,928.00 | 1,928.00 | 36,671 |
|
May 13, 2026
|
1,882.00 | 1,938.00 | 1,870.00 | 1,910.00 | 1,910.00 | 43,097 |
|
May 12, 2026
|
1,942.00 | 1,942.00 | 1,876.00 | 1,888.00 | 1,888.00 | 51,702 |
|
May 11, 2026
|
1,920.00 | 1,948.00 | 1,862.74 | 1,930.00 | 1,930.00 | 91,076 |
|
May 8, 2026
|
1,872.00 | 1,922.34 | 1,850.00 | 1,906.00 | 1,906.00 | 55,013 |
|
May 7, 2026
|
1,894.00 | 1,975.99 | 1,872.00 | 1,904.00 | 1,904.00 | 108,698 |
|
May 6, 2026
|
1,856.00 | 1,926.00 | 1,826.00 | 1,898.00 | 1,898.00 | 104,104 |
|
May 5, 2026
|
1,760.00 | 1,924.00 | 1,751.00 | 1,876.00 | 1,876.00 | 1,102,731 |
|
May 1, 2026
|
1,734.00 | 1,760.00 | 1,728.00 | 1,750.00 | 1,750.00 | 657,618 |
|
Apr 30, 2026
|
1,796.00 | 1,838.00 | 1,744.00 | 1,752.00 | 1,752.00 | 776,474 |
|
Apr 29, 2026
|
1,590.00 | 1,815.83 | 1,590.00 | 1,806.00 | 1,806.00 | 605,420 |
|
Apr 28, 2026
|
1,518.00 | 1,609.92 | 1,482.00 | 1,586.00 | 1,586.00 | 167,560 |
|
Apr 27, 2026
|
1,466.00 | 1,540.00 | 1,422.00 | 1,520.00 | 1,520.00 | 111,000 |
|
Apr 24, 2026
|
1,472.00 | 1,482.00 | 1,414.00 | 1,440.00 | 1,440.00 | 53,934 |
|
Apr 23, 2026
|
1,500.00 | 1,560.00 | 1,459.96 | 1,476.00 | 1,476.00 | 81,178 |
|
Apr 22, 2026
|
1,468.00 | 1,498.00 | 1,468.00 | 1,488.00 | 1,488.00 | 23,437 |
|
Apr 21, 2026
|
1,486.00 | 1,548.00 | 1,474.00 | 1,476.00 | 1,476.00 | 42,744 |
|
Apr 20, 2026
|
1,444.00 | 1,486.00 | 1,390.00 | 1,486.00 | 1,486.00 | 68,823 |
|
Apr 17, 2026
|
1,448.00 | 1,450.00 | 1,417.44 | 1,450.00 | 1,450.00 | 27,023 |
|
Apr 16, 2026
|
1,416.00 | 1,434.00 | 1,370.00 | 1,434.00 | 1,434.00 | 13,385 |
|
Apr 15, 2026
|
1,390.00 | 1,418.00 | 1,378.00 | 1,418.00 | 1,418.00 | 18,338 |
|
Apr 14, 2026
|
1,318.00 | 1,391.00 | 1,318.00 | 1,390.00 | 1,390.00 | 17,700 |
|
Apr 13, 2026
|
1,334.00 | 1,350.00 | 1,322.00 | 1,322.00 | 1,322.00 | 9,716 |
|
Apr 10, 2026
|
1,350.00 | 1,396.00 | 1,334.00 | 1,354.00 | 1,354.00 | 18,424 |
|
Apr 9, 2026
|
1,318.00 | 1,356.00 | 1,302.92 | 1,356.00 | 1,356.00 | 7,931 |
|
Apr 8, 2026
|
1,256.00 | 1,345.90 | 1,228.00 | 1,340.00 | 1,340.00 | 49,955 |
|
Apr 7, 2026
|
1,274.00 | 1,286.00 | 1,248.00 | 1,248.00 | 1,248.00 | 15,237 |
|
Apr 2, 2026
|
1,232.00 | 1,272.00 | 1,224.00 | 1,272.00 | 1,272.00 | 31,074 |
|
Apr 1, 2026
|
1,218.00 | 1,276.00 | 1,210.00 | 1,258.00 | 1,258.00 | 54,225 |
|
Mar 31, 2026
|
1,220.00 | 1,240.00 | 1,188.32 | 1,228.00 | 1,228.00 | 38,936 |
|
Mar 30, 2026
|
1,240.00 | 1,292.00 | 1,198.00 | 1,216.00 | 1,216.00 | 24,851 |
|
Mar 27, 2026
|
1,246.00 | 1,254.00 | 1,216.00 | 1,244.00 | 1,244.00 | 4,406 |
|
Mar 26, 2026
|
1,286.00 | 1,312.00 | 1,240.00 | 1,248.00 | 1,248.00 | 7,978 |
|
Mar 25, 2026
|
1,298.00 | 1,338.00 | 1,284.00 | 1,290.00 | 1,290.00 | 15,047 |
|
Mar 24, 2026
|
1,262.00 | 1,308.00 | 1,255.75 | 1,272.00 | 1,272.00 | 19,494 |
|
Mar 23, 2026
|
1,308.00 | 1,310.00 | 1,260.00 | 1,284.00 | 1,284.00 | 74,453 |
|
Mar 20, 2026
|
1,308.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,300.00 | 31,418 |
|
Mar 19, 2026
|
1,350.00 | 1,350.00 | 1,273.45 | 1,350.00 | 1,350.00 | 28,214 |
|
Mar 18, 2026
|
1,368.00 | 1,370.00 | 1,316.00 | 1,322.00 | 1,322.00 | 6,570 |
|
Mar 17, 2026
|
1,342.00 | 1,364.00 | 1,313.42 | 1,340.00 | 1,340.00 | 57,788 |
|
Mar 16, 2026
|
1,372.00 | 1,418.00 | 1,350.00 | 1,352.00 | 1,352.00 | 8,924 |
|
Mar 13, 2026
|
1,388.00 | 1,437.00 | 1,350.00 | 1,412.00 | 1,412.00 | 130,932 |
|
Mar 12, 2026
|
1,368.00 | 1,386.00 | 1,356.00 | 1,360.00 | 1,360.00 | 26,232 |
|
Mar 11, 2026
|
1,386.00 | 1,386.00 | 1,350.00 | 1,370.00 | 1,370.00 | 24,121 |
|
Mar 10, 2026
|
1,372.00 | 1,384.00 | 1,348.00 | 1,370.00 | 1,370.00 | 19,009 |
|
Mar 9, 2026
|
1,352.00 | 1,374.72 | 1,314.00 | 1,352.00 | 1,352.00 | 69,434 |
|
Mar 6, 2026
|
1,376.00 | 1,376.00 | 1,348.00 | 1,368.00 | 1,368.00 | 35,663 |
|
Mar 5, 2026
|
1,342.00 | 1,382.00 | 1,328.00 | 1,366.00 | 1,366.00 | 15,977 |
|
Mar 4, 2026
|
1,340.00 | 1,368.00 | 1,306.00 | 1,332.00 | 1,332.00 | 20,803 |
|
Mar 3, 2026
|
1,376.00 | 1,388.00 | 1,319.62 | 1,330.00 | 1,330.00 | 122,651 |
|
Mar 2, 2026
|
1,362.00 | 1,388.00 | 1,358.00 | 1,382.00 | 1,382.00 | 10,627 |
|
Feb 27, 2026
|
1,376.00 | 1,412.00 | 1,364.00 | 1,386.00 | 1,386.00 | 30,746 |
|
Feb 26, 2026
|
1,406.00 | 1,416.00 | 1,384.00 | 1,386.00 | 1,386.00 | 13,781 |
|
Feb 25, 2026
|
1,376.00 | 1,402.00 | 1,356.00 | 1,398.00 | 1,398.00 | 19,604 |
|
Feb 24, 2026
|
1,390.00 | 1,390.00 | 1,347.00 | 1,380.00 | 1,380.00 | 68,012 |
|
Feb 23, 2026
|
1,360.00 | 1,390.00 | 1,325.20 | 1,350.00 | 1,350.00 | 25,428 |
|
Feb 20, 2026
|
1,344.00 | 1,388.00 | 1,328.00 | 1,382.00 | 1,382.00 | 19,469 |
|
Feb 19, 2026
|
1,386.00 | 1,386.00 | 1,324.00 | 1,338.00 | 1,338.00 | 89,469 |
|
Feb 18, 2026
|
1,376.00 | 1,404.00 | 1,374.00 | 1,390.00 | 1,390.00 | 178,186 |
|
Feb 17, 2026
|
1,420.00 | 1,424.00 | 1,376.00 | 1,376.00 | 1,376.00 | 271,254 |
|
Feb 16, 2026
|
1,466.00 | 1,466.00 | 1,408.00 | 1,408.00 | 1,408.00 | 100,151 |
|
Feb 13, 2026
|
1,420.00 | 1,440.00 | 1,359.00 | 1,424.00 | 1,424.00 | 39,623 |
|
Feb 12, 2026
|
1,388.00 | 1,428.90 | 1,375.96 | 1,420.00 | 1,420.00 | 34,197 |
|
Feb 11, 2026
|
1,354.00 | 1,380.00 | 1,349.31 | 1,370.00 | 1,370.00 | 23,504 |
|
Feb 10, 2026
|
1,348.00 | 1,363.92 | 1,292.00 | 1,356.00 | 1,356.00 | 15,069 |
|
Feb 9, 2026
|
1,292.00 | 1,340.00 | 1,292.00 | 1,334.00 | 1,334.00 | 10,258 |
|
Feb 6, 2026
|
1,304.00 | 1,344.00 | 1,292.00 | 1,298.00 | 1,298.00 | 12,388 |
|
Feb 5, 2026
|
1,322.00 | 1,338.00 | 1,304.40 | 1,316.00 | 1,316.00 | 23,043 |
|
Feb 4, 2026
|
1,312.00 | 1,362.00 | 1,292.00 | 1,336.00 | 1,336.00 | 34,193 |
|
Feb 3, 2026
|
1,260.00 | 1,326.94 | 1,226.00 | 1,320.00 | 1,320.00 | 24,768 |
|
Feb 2, 2026
|
1,240.00 | 1,260.00 | 1,229.20 | 1,254.00 | 1,254.00 | 51,301 |
|
Jan 30, 2026
|
1,230.00 | 1,248.00 | 1,206.00 | 1,240.00 | 1,240.00 | 54,230 |
|
Jan 29, 2026
|
1,204.00 | 1,240.00 | 1,186.20 | 1,230.00 | 1,230.00 | 68,123 |
|
Jan 28, 2026
|
1,246.00 | 1,276.00 | 1,224.00 | 1,224.00 | 1,224.00 | 30,959 |
|
Jan 27, 2026
|
1,188.00 | 1,274.80 | 1,172.00 | 1,260.00 | 1,260.00 | 31,663 |
|
Jan 26, 2026
|
1,176.00 | 1,198.00 | 1,154.00 | 1,196.00 | 1,196.00 | 86,581 |
|
Jan 23, 2026
|
1,140.00 | 1,212.84 | 1,112.00 | 1,202.00 | 1,202.00 | 359,872 |
|
Jan 22, 2026
|
1,048.00 | 1,120.00 | 1,032.00 | 1,116.00 | 1,116.00 | 126,249 |
|
Jan 21, 2026
|
1,002.00 | 1,056.00 | 1,000.00 | 1,052.00 | 1,052.00 | 18,653 |
|
Jan 20, 2026
|
1,040.00 | 1,040.00 | 994.25 | 1,020.00 | 1,020.00 | 349,966 |
|
Jan 19, 2026
|
926.00 | 1,040.00 | 920.54 | 1,012.00 | 1,012.00 | 545,063 |
|
Jan 16, 2026
|
871.00 | 923.58 | 862.84 | 905.00 | 905.00 | 103,228 |
|
Jan 15, 2026
|
900.00 | 901.00 | 860.00 | 877.00 | 877.00 | 56,384 |
|
Jan 14, 2026
|
911.00 | 936.00 | 901.00 | 901.00 | 901.00 | 9,668 |
|
Jan 13, 2026
|
921.00 | 927.00 | 905.00 | 915.00 | 915.00 | 9,288 |
|
Jan 12, 2026
|
900.00 | 935.00 | 900.00 | 911.00 | 911.00 | 44,497 |
|
Jan 9, 2026
|
898.00 | 930.30 | 895.03 | 920.00 | 920.00 | 73,797 |
|
Jan 8, 2026
|
929.00 | 929.00 | 884.37 | 896.00 | 896.00 | 10,828 |
|
Jan 7, 2026
|
891.00 | 905.00 | 880.00 | 885.00 | 885.00 | 23,104 |
|
Jan 6, 2026
|
914.00 | 915.00 | 895.00 | 902.00 | 902.00 | 21,069 |
|
Jan 5, 2026
|
913.00 | 925.00 | 880.00 | 900.00 | 900.00 | 18,938 |
|
Jan 2, 2026
|
919.00 | 927.00 | 894.00 | 894.00 | 894.00 | 28,040 |
|
Dec 31, 2025
|
927.00 | 927.00 | 883.98 | 900.00 | 900.00 | 27,639 |
|
Dec 30, 2025
|
897.00 | 923.00 | 889.95 | 900.00 | 900.00 | 19,312 |
|
Dec 29, 2025
|
897.00 | 920.00 | 865.32 | 905.00 | 905.00 | 12,370 |
|
Dec 24, 2025
|
871.00 | 899.00 | 867.00 | 870.00 | 870.00 | 5,302 |
|
Dec 23, 2025
|
873.00 | 904.00 | 867.00 | 890.00 | 890.00 | 335,241 |
|
Dec 22, 2025
|
903.00 | 903.00 | 873.32 | 890.00 | 890.00 | 62,534 |
|
Dec 19, 2025
|
884.00 | 920.00 | 884.00 | 900.00 | 900.00 | 91,100 |
|
Dec 18, 2025
|
908.00 | 919.00 | 883.00 | 898.00 | 898.00 | 8,629 |
|
Dec 17, 2025
|
883.00 | 904.53 | 875.00 | 898.00 | 898.00 | 34,994 |
|
Dec 16, 2025
|
898.00 | 920.00 | 898.00 | 905.00 | 905.00 | 7,748 |
|
Dec 15, 2025
|
915.00 | 915.00 | 880.36 | 904.00 | 904.00 | 27,029 |
|
Dec 12, 2025
|
909.00 | 917.00 | 882.00 | 903.00 | 903.00 | 10,296 |
|
Dec 11, 2025
|
920.00 | 920.00 | 884.00 | 900.00 | 900.00 | 30,271 |
|
Dec 10, 2025
|
874.00 | 906.00 | 874.00 | 906.00 | 906.00 | 11,380 |
|
Dec 9, 2025
|
917.00 | 920.00 | 869.00 | 888.00 | 888.00 | 20,916 |
|
Dec 8, 2025
|
929.00 | 930.00 | 908.00 | 917.00 | 917.00 | 10,110 |
|
Dec 5, 2025
|
943.00 | 959.70 | 918.86 | 930.00 | 930.00 | 20,256 |
|
Dec 4, 2025
|
909.00 | 973.00 | 888.00 | 956.00 | 956.00 | 44,118 |
|
Dec 3, 2025
|
898.00 | 910.00 | 867.29 | 899.00 | 899.00 | 85,787 |
|
Dec 2, 2025
|
900.00 | 902.00 | 849.23 | 890.00 | 890.00 | 113,396 |
|
Dec 1, 2025
|
906.00 | 934.00 | 888.00 | 898.00 | 898.00 | 13,432 |
|
Nov 28, 2025
|
918.00 | 919.00 | 899.00 | 911.00 | 911.00 | 18,609 |
|
Nov 27, 2025
|
932.00 | 932.46 | 892.00 | 904.00 | 904.00 | 21,917 |
|
Nov 26, 2025
|
915.00 | 922.00 | 895.00 | 907.00 | 907.00 | 6,880 |
|
Nov 25, 2025
|
922.00 | 922.00 | 896.79 | 917.00 | 917.00 | 1,415 |
|
Nov 24, 2025
|
900.00 | 936.00 | 872.49 | 910.00 | 910.00 | 12,912 |
|
Nov 21, 2025
|
889.00 | 924.38 | 889.00 | 900.00 | 900.00 | 91,891 |
|
Nov 20, 2025
|
905.00 | 931.00 | 905.00 | 920.00 | 920.00 | 37,169 |
|
Nov 19, 2025
|
910.00 | 946.00 | 909.00 | 925.00 | 925.00 | 18,289 |
|
Nov 18, 2025
|
909.00 | 945.00 | 900.00 | 933.00 | 933.00 | 14,390 |
|
Nov 17, 2025
|
928.00 | 958.00 | 923.99 | 943.00 | 943.00 | 7,192 |
|
Nov 14, 2025
|
939.00 | 973.64 | 924.15 | 944.00 | 944.00 | 18,651 |
|
Nov 13, 2025
|
966.00 | 975.00 | 938.00 | 945.00 | 945.00 | 53,086 |
|
Nov 12, 2025
|
955.00 | 973.00 | 940.00 | 963.00 | 963.00 | 11,054 |
|
Nov 11, 2025
|
967.00 | 999.00 | 942.94 | 977.00 | 977.00 | 17,742 |
|
Nov 10, 2025
|
976.00 | 985.00 | 940.00 | 970.00 | 970.00 | 21,395 |
|
Nov 7, 2025
|
965.00 | 999.00 | 948.79 | 962.00 | 962.00 | 36,430 |
|
Nov 6, 2025
|
1,030.00 | 1,034.00 | 984.16 | 1,000.00 | 1,000.00 | 28,127 |
|
Nov 5, 2025
|
1,000.00 | 1,022.00 | 1,000.00 | 1,022.00 | 1,022.00 | 22,980 |
|
Nov 4, 2025
|
994.00 | 1,025.30 | 993.00 | 1,018.00 | 1,018.00 | 66,032 |
|
Nov 3, 2025
|
1,016.00 | 1,028.00 | 997.00 | 1,028.00 | 1,028.00 | 69,795 |
|
Oct 31, 2025
|
1,034.00 | 1,046.00 | 1,012.00 | 1,012.00 | 1,012.00 | 68,443 |
|
Oct 30, 2025
|
1,010.00 | 1,040.00 | 1,006.00 | 1,032.00 | 1,032.00 | 37,596 |
