AGYS
Agilysys, Inc. Common Stock (DE)
stockNASDAQ
Market OpenNov 10, 2026 12:03:59 PM EST
122.23USD-1.372%(-1.70)27,883
AGYS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 122.00 | 123.02 | 121.89 | 122.23 | -1.372% | 27,883 | 0.000% |
| 2026-11-09 | 122.36 | 125.70 | 121.58 | 123.93 | +2.345% | 246,882 | -1.372% |
| 2026-11-06 | 118.14 | 121.16 | 116.14 | 121.09 | +1.111% | 158,907 | +0.941% |
| 2026-11-05 | 123.82 | 125.00 | 117.42 | 119.76 | -2.348% | 303,455 | +2.062% |
| 2026-11-04 | 122.00 | 124.33 | 121.70 | 122.64 | +2.311% | 258,277 | -0.334% |
| 2026-11-03 | 117.80 | 121.30 | 113.83 | 119.87 | +1.602% | 298,839 | +1.969% |
| 2026-11-02 | 116.00 | 119.60 | 114.76 | 117.98 | +1.883% | 444,331 | +3.602% |
| 2026-10-30 | 117.13 | 118.36 | 114.01 | 115.80 | -0.052% | 268,724 | +5.553% |
| 2026-10-29 | 114.33 | 117.24 | 113.10 | 115.86 | +0.634% | 226,484 | +5.498% |
| 2026-10-28 | 117.82 | 119.00 | 112.02 | 115.13 | -0.587% | 518,498 | +6.167% |
| 2026-10-27 | 120.80 | 121.95 | 113.30 | 115.81 | -6.189% | 626,400 | +5.544% |
| 2026-10-26 | 120.89 | 126.00 | 119.77 | 123.45 | +2.287% | 1,043,916 | -0.988% |
| 2026-10-23 | 119.93 | 122.31 | 118.63 | 120.69 | +0.516% | 304,527 | +1.276% |
| 2026-10-22 | 117.09 | 120.18 | 116.56 | 120.07 | +3.491% | 211,443 | +1.799% |
| 2026-10-21 | 116.01 | 118.18 | 115.44 | 116.02 | -0.326% | 265,338 | +5.353% |
| 2026-10-20 | 113.64 | 116.87 | 113.23 | 116.40 | +3.716% | 297,752 | +5.009% |
| 2026-10-19 | 109.11 | 113.14 | 108.21 | 112.23 | +2.120% | 340,636 | +8.910% |
| 2026-10-16 | 113.82 | 114.90 | 109.08 | 109.90 | -3.104% | 198,637 | +11.219% |
| 2026-10-15 | 108.20 | 113.80 | 108.20 | 113.42 | +5.595% | 332,807 | +7.768% |
| 2026-10-14 | 108.02 | 109.80 | 105.90 | 107.41 | -1.693% | 225,966 | +13.798% |
| 2026-10-13 | 106.58 | 110.17 | 104.80 | 109.26 | +3.358% | 256,152 | +11.871% |
| 2026-10-12 | 105.83 | 107.49 | 105.30 | 105.71 | +0.647% | 248,233 | +15.628% |
| 2026-10-09 | 102.61 | 105.27 | 102.15 | 105.03 | +2.378% | 188,127 | +16.376% |
| 2026-10-08 | 101.92 | 102.79 | 100.10 | 102.59 | +0.657% | 258,574 | +19.144% |
| 2026-10-07 | 97.96 | 102.11 | 97.67 | 101.92 | +3.168% | 250,241 | +19.927% |
| 2026-10-06 | 100.63 | 100.63 | 98.10 | 98.79 | -0.714% | 180,693 | +23.727% |
| 2026-10-05 | 99.81 | 101.33 | 98.85 | 99.50 | +0.242% | 368,300 | +22.844% |
| 2026-10-02 | 101.88 | 103.00 | 99.24 | 99.26 | -1.047% | 245,990 | +23.141% |
| 2026-10-01 | 98.77 | 101.04 | 97.16 | 100.31 | +3.327% | 377,082 | +21.852% |
| 2026-09-30 | 96.48 | 98.50 | 96.21 | 97.08 | +0.768% | 253,338 | +25.906% |
| 2026-09-29 | 97.34 | 98.14 | 94.44 | 96.34 | -0.783% | 235,590 | +26.874% |
| 2026-09-28 | 98.28 | 98.28 | 93.57 | 97.10 | -2.549% | 202,967 | +25.881% |
| 2026-09-25 | 99.70 | 101.19 | 98.35 | 99.64 | -0.040% | 157,262 | +22.672% |
| 2026-09-24 | 101.34 | 102.50 | 98.58 | 99.68 | -1.483% | 183,156 | +22.622% |
| 2026-09-23 | 100.60 | 101.56 | 98.95 | 101.18 | +0.807% | 225,703 | +20.805% |
| 2026-09-22 | 102.45 | 102.45 | 96.41 | 100.37 | +0.120% | 254,165 | +21.779% |
| 2026-09-21 | 101.40 | 101.40 | 98.38 | 100.25 | +0.120% | 126,200 | +21.925% |
| 2026-09-18 | 102.24 | 102.24 | 99.67 | 100.13 | -2.035% | 389,890 | +22.071% |
| 2026-09-17 | 106.12 | 106.50 | 101.87 | 102.21 | -3.082% | 228,417 | +19.587% |
| 2026-09-16 | 103.01 | 106.17 | 102.74 | 105.46 | +0.784% | 209,252 | +15.902% |
| 2026-09-15 | 108.49 | 108.71 | 104.45 | 104.64 | -4.062% | 245,206 | +16.810% |
| 2026-09-14 | 107.13 | 109.22 | 106.33 | 109.07 | +4.383% | 245,236 | +12.066% |
| 2026-09-11 | 106.41 | 108.66 | 104.33 | 104.49 | -0.929% | 166,526 | +16.978% |
| 2026-09-10 | 105.93 | 107.41 | 104.75 | 105.47 | -0.594% | 136,545 | +15.891% |
| 2026-09-09 | 107.04 | 109.44 | 105.25 | 106.10 | -1.782% | 158,746 | +15.203% |
| 2026-09-08 | 110.07 | 112.07 | 106.96 | 108.03 | -2.995% | 210,780 | +13.150% |
| 2026-09-04 | 112.62 | 114.16 | 110.01 | 111.36 | -2.444% | 333,027 | +9.761% |
| 2026-09-03 | 115.85 | 117.53 | 114.03 | 114.15 | +0.564% | 195,757 | +7.078% |
| 2026-09-02 | 112.57 | 113.70 | 110.30 | 113.51 | +0.907% | 239,443 | +7.682% |
| 2026-09-01 | 114.96 | 115.64 | 112.25 | 112.49 | -3.367% | 119,314 | +8.659% |
| 2026-08-31 | 116.74 | 118.98 | 115.42 | 116.41 | -1.247% | 211,624 | +5.000% |
| 2026-08-28 | 120.42 | 121.59 | 117.62 | 117.88 | -2.174% | 223,917 | +3.690% |
| 2026-08-27 | 114.79 | 121.42 | 114.79 | 120.50 | +5.139% | 366,399 | +1.436% |
| 2026-08-26 | 113.14 | 114.84 | 112.25 | 114.61 | +0.096% | 147,806 | +6.649% |
| 2026-08-25 | 114.32 | 114.78 | 112.02 | 114.50 | +0.597% | 162,988 | +6.751% |
| 2026-08-24 | 114.12 | 115.55 | 113.47 | 113.82 | +0.018% | 224,847 | +7.389% |
| 2026-08-21 | 114.08 | 115.89 | 112.34 | 113.80 | +0.370% | 200,988 | +7.408% |
| 2026-08-20 | 115.47 | 117.50 | 112.37 | 113.38 | -2.853% | 291,152 | +7.806% |
| 2026-08-19 | 112.23 | 117.30 | 112.18 | 116.71 | +4.243% | 353,228 | +4.730% |
| 2026-08-18 | 113.00 | 115.50 | 110.92 | 111.96 | +0.566% | 334,150 | +9.173% |
| 2026-08-17 | 111.97 | 113.49 | 110.79 | 111.33 | -2.342% | 254,396 | +9.791% |
| 2026-08-14 | 115.64 | 117.50 | 112.68 | 114.00 | -1.042% | 340,508 | +7.219% |
| 2026-08-13 | 108.70 | 115.21 | 107.33 | 115.20 | +7.313% | 428,172 | +6.102% |
| 2026-08-12 | 106.33 | 107.63 | 104.15 | 107.35 | +0.732% | 449,451 | +13.861% |
| 2026-08-11 | 106.79 | 109.14 | 105.93 | 106.57 | -0.383% | 272,479 | +14.695% |
| 2026-08-10 | 107.20 | 110.19 | 106.80 | 106.98 | -1.474% | 174,639 | +14.255% |
| 2026-08-07 | 109.00 | 111.58 | 107.20 | 108.58 | +0.930% | 218,938 | +12.571% |
| 2026-08-06 | 108.29 | 108.78 | 103.75 | 107.58 | -2.854% | 353,024 | +13.618% |
| 2026-08-05 | 112.80 | 112.80 | 108.63 | 110.74 | -0.476% | 259,887 | +10.376% |
| 2026-08-04 | 108.28 | 112.99 | 108.28 | 111.27 | +1.450% | 217,953 | +9.850% |
| 2026-08-03 | 107.90 | 110.37 | 106.47 | 109.68 | +4.298% | 232,688 | +11.442% |
| 2026-07-31 | 106.36 | 108.05 | 104.50 | 105.16 | -2.313% | 217,125 | +16.232% |
| 2026-07-30 | 110.50 | 111.31 | 104.49 | 107.65 | -5.313% | 349,221 | +13.544% |
| 2026-07-29 | 109.38 | 114.57 | 108.90 | 113.69 | +2.701% | 467,109 | +7.512% |
| 2026-07-28 | 107.89 | 115.90 | 102.92 | 110.70 | +7.226% | 606,036 | +10.416% |
| 2026-07-27 | 99.38 | 107.18 | 99.38 | 103.24 | +4.770% | 317,137 | +18.394% |
| 2026-07-24 | 96.81 | 99.61 | 96.00 | 98.54 | +3.715% | 243,742 | +24.041% |
| 2026-07-23 | 97.28 | 97.62 | 94.74 | 95.01 | -2.092% | 201,875 | +28.650% |
| 2026-07-22 | 100.45 | 100.45 | 96.32 | 97.04 | -3.587% | 291,902 | +25.958% |
| 2026-07-21 | 103.80 | 106.23 | 100.10 | 100.65 | -5.297% | 451,172 | +21.441% |
| 2026-07-20 | 106.51 | 108.56 | 105.51 | 106.28 | -0.375% | 255,367 | +15.008% |
| 2026-07-17 | 108.07 | 110.19 | 105.88 | 106.68 | -3.045% | 207,027 | +14.576% |
| 2026-07-16 | 107.67 | 112.55 | 107.33 | 110.03 | +3.305% | 298,467 | +11.088% |
| 2026-07-15 | 105.82 | 108.37 | 104.49 | 106.51 | +2.158% | 330,482 | +14.759% |
| 2026-07-14 | 107.25 | 108.52 | 104.06 | 104.26 | -5.002% | 298,906 | +17.236% |
| 2026-07-13 | 108.25 | 110.53 | 107.38 | 109.75 | +0.707% | 211,546 | +11.371% |
| 2026-07-10 | 111.03 | 111.34 | 107.45 | 108.98 | -0.147% | 171,062 | +12.158% |
| 2026-07-09 | 104.01 | 109.44 | 103.30 | 109.14 | +2.681% | 186,152 | +11.994% |
| 2026-07-08 | 111.61 | 111.61 | 105.92 | 106.29 | -5.796% | 307,330 | +14.997% |
| 2026-07-07 | 113.44 | 114.25 | 110.46 | 112.83 | +1.649% | 280,008 | +8.331% |
| 2026-07-06 | 109.90 | 112.05 | 107.23 | 111.00 | +0.171% | 226,309 | +10.117% |
| 2026-07-02 | 108.99 | 112.12 | 108.99 | 110.81 | +1.763% | 317,063 | +10.306% |
| 2026-07-01 | 106.63 | 110.55 | 105.90 | 108.89 | +4.201% | 299,812 | +12.251% |
| 2026-06-30 | 102.38 | 105.69 | 101.40 | 104.50 | +1.064% | 313,419 | +16.967% |
| 2026-06-29 | 103.77 | 105.09 | 100.77 | 103.40 | +0.799% | 404,203 | +18.211% |
| 2026-06-26 | 97.23 | 103.67 | 97.05 | 102.58 | +5.199% | 1,358,952 | +19.156% |
| 2026-06-25 | 92.04 | 98.46 | 91.48 | 97.51 | +5.633% | 762,281 | +25.351% |
| 2026-06-24 | 86.74 | 93.07 | 86.71 | 92.31 | +6.877% | 563,254 | +32.413% |
| 2026-06-23 | 86.10 | 88.51 | 85.02 | 86.37 | +2.286% | 263,967 | +41.519% |
| 2026-06-22 | 86.30 | 87.98 | 83.51 | 84.44 | -3.508% | 396,161 | +44.754% |
| 2026-06-18 | 87.86 | 87.86 | 85.95 | 87.51 | -0.171% | 564,856 | +39.675% |
| 2026-06-17 | 86.30 | 89.99 | 85.01 | 87.66 | +0.183% | 267,584 | +39.436% |
| 2026-06-16 | 87.66 | 88.72 | 86.61 | 87.50 | +0.011% | 139,858 | +39.691% |
| 2026-06-15 | 90.72 | 92.52 | 85.99 | 87.49 | -3.475% | 351,160 | +39.707% |
| 2026-06-12 | 91.77 | 93.94 | 89.01 | 90.64 | -1.237% | 386,640 | +34.852% |
| 2026-06-11 | 89.96 | 92.79 | 89.12 | 91.78 | +0.686% | 267,587 | +33.184% |
| 2026-06-10 | 89.33 | 92.51 | 87.65 | 91.15 | +1.120% | 310,491 | +34.098% |
| 2026-06-09 | 87.97 | 91.98 | 87.19 | 90.14 | +1.179% | 306,500 | +35.600% |
| 2026-06-08 | 88.35 | 89.92 | 87.08 | 89.09 | +0.644% | 265,814 | +37.198% |
| 2026-06-05 | 89.42 | 90.71 | 86.88 | 88.52 | -1.006% | 238,449 | +38.082% |
| 2026-06-04 | 91.21 | 92.58 | 87.14 | 89.42 | +1.211% | 253,544 | +36.692% |
| 2026-06-03 | 89.54 | 89.54 | 85.95 | 88.35 | -1.549% | 353,452 | +38.347% |
| 2026-06-02 | 90.59 | 91.48 | 88.00 | 89.74 | -4.073% | 301,806 | +36.205% |
| 2026-06-01 | 89.56 | 93.81 | 89.36 | 93.55 | +8.075% | 609,173 | +30.657% |
| 2026-05-29 | 83.23 | 88.97 | 82.00 | 86.56 | +4.769% | 612,558 | +41.208% |
| 2026-05-28 | 80.09 | 83.36 | 78.83 | 82.62 | +4.095% | 253,644 | +47.942% |
| 2026-05-27 | 78.50 | 81.53 | 77.86 | 79.37 | +0.151% | 236,393 | +54.000% |
| 2026-05-26 | 78.85 | 80.00 | 77.38 | 79.25 | -0.739% | 425,618 | +54.233% |
| 2026-05-22 | 80.21 | 82.26 | 79.17 | 79.84 | +0.428% | 311,610 | +53.094% |
| 2026-05-21 | 79.49 | 80.46 | 77.70 | 79.50 | -2.298% | 406,134 | +53.748% |
| 2026-05-20 | 76.76 | 82.05 | 72.86 | 81.37 | +3.078% | 921,197 | +50.215% |
| 2026-05-19 | 91.16 | 94.77 | 76.67 | 78.94 | +12.450% | 2,741,026 | +54.839% |
| 2026-05-18 | 67.23 | 71.37 | 65.93 | 70.20 | +4.247% | 818,414 | +74.117% |
| 2026-05-15 | 66.12 | 68.05 | 65.60 | 67.34 | +2.092% | 256,799 | +81.512% |
| 2026-05-14 | 65.96 | 67.59 | 65.07 | 65.96 | +0.610% | 190,151 | +85.309% |
| 2026-05-13 | 67.97 | 67.97 | 64.83 | 65.56 | -5.315% | 245,579 | +86.440% |
| 2026-05-12 | 69.89 | 71.38 | 69.07 | 69.24 | +0.217% | 305,791 | +76.531% |
| 2026-05-11 | 70.83 | 71.05 | 67.22 | 69.09 | -3.492% | 365,901 | +76.914% |
| 2026-05-08 | 71.59 | 72.15 | 69.20 | 71.59 | -1.837% | 251,892 | +70.736% |
| 2026-05-07 | 69.55 | 73.58 | 69.55 | 72.93 | +6.374% | 226,085 | +67.599% |
| 2026-05-06 | 68.38 | 69.02 | 65.47 | 68.56 | -0.968% | 354,243 | +78.282% |
| 2026-05-05 | 69.66 | 71.15 | 68.25 | 69.23 | -0.617% | 240,315 | +76.556% |
| 2026-05-04 | 67.71 | 71.41 | 67.71 | 69.66 | +2.668% | 289,952 | +75.467% |
| 2026-05-01 | 65.57 | 67.99 | 65.47 | 67.85 | +5.916% | 274,265 | +80.147% |
| 2026-04-30 | 64.58 | 65.70 | 62.31 | 64.06 | -2.541% | 242,310 | +90.805% |
| 2026-04-29 | 65.82 | 66.57 | 65.10 | 65.73 | -1.143% | 186,102 | +85.958% |
| 2026-04-28 | 66.61 | 68.49 | 66.19 | 66.49 | +0.758% | 154,546 | +83.832% |
| 2026-04-27 | 66.30 | 67.57 | 65.30 | 65.99 | -1.153% | 162,425 | +85.225% |
| 2026-04-24 | 63.09 | 66.93 | 63.09 | 66.76 | +5.817% | 291,548 | +83.089% |
| 2026-04-23 | 67.15 | 68.45 | 61.92 | 63.09 | -7.884% | 405,868 | +93.739% |
| 2026-04-22 | 68.34 | 69.19 | 67.81 | 68.49 | +0.824% | 166,194 | +78.464% |
| 2026-04-21 | 68.31 | 69.83 | 67.60 | 67.93 | -0.029% | 220,249 | +79.935% |
| 2026-04-20 | 67.94 | 69.25 | 65.01 | 67.95 | -0.410% | 276,895 | +79.882% |
| 2026-04-17 | 69.08 | 69.50 | 67.73 | 68.23 | +0.917% | 191,457 | +79.144% |
| 2026-04-16 | 68.13 | 69.19 | 67.24 | 67.61 | +0.565% | 228,076 | +80.787% |
| 2026-04-15 | 65.87 | 67.73 | 65.72 | 67.23 | +3.161% | 367,358 | +81.809% |
| 2026-04-14 | 65.58 | 67.26 | 64.23 | 65.17 | +0.015% | 222,328 | +87.556% |
| 2026-04-13 | 62.54 | 65.50 | 62.20 | 65.16 | +4.776% | 370,933 | +87.584% |
| 2026-04-10 | 63.39 | 63.39 | 61.50 | 62.19 | -1.909% | 401,290 | +96.543% |
| 2026-04-09 | 65.15 | 65.72 | 62.07 | 63.40 | -3.368% | 410,889 | +92.792% |
| 2026-04-08 | 70.84 | 71.32 | 65.26 | 65.61 | -4.331% | 514,376 | +86.298% |
| 2026-04-07 | 70.67 | 71.29 | 68.16 | 68.58 | -4.070% | 207,456 | +78.230% |
| 2026-04-06 | 70.91 | 72.21 | 68.09 | 71.49 | +0.563% | 164,251 | +70.975% |
| 2026-04-02 | 68.82 | 71.27 | 67.30 | 71.09 | +2.111% | 174,272 | +71.937% |
| 2026-04-01 | 71.71 | 72.08 | 69.36 | 69.62 | -2.137% | 218,694 | +75.567% |
| 2026-03-31 | 72.53 | 73.43 | 70.63 | 71.14 | -1.153% | 285,581 | +71.816% |
| 2026-03-30 | 71.28 | 72.30 | 70.46 | 71.97 | +2.274% | 224,144 | +69.835% |
| 2026-03-27 | 71.22 | 71.56 | 68.79 | 70.37 | -2.764% | 219,714 | +73.696% |
| 2026-03-26 | 71.00 | 74.31 | 71.00 | 72.37 | +0.780% | 173,051 | +68.896% |
| 2026-03-25 | 72.45 | 72.75 | 70.67 | 71.81 | +0.462% | 213,943 | +70.213% |
| 2026-03-24 | 71.54 | 72.10 | 69.56 | 71.48 | -1.393% | 219,376 | +70.999% |
| 2026-03-23 | 72.15 | 74.30 | 71.87 | 72.49 | +2.373% | 286,446 | +68.616% |
| 2026-03-20 | 69.24 | 70.86 | 67.69 | 70.81 | +1.797% | 557,549 | +72.617% |
| 2026-03-19 | 68.20 | 70.35 | 67.50 | 69.56 | +2.991% | 262,207 | +75.719% |
| 2026-03-18 | 67.34 | 70.66 | 67.09 | 67.54 | -0.706% | 309,839 | +80.974% |
| 2026-03-17 | 68.98 | 71.62 | 67.85 | 68.02 | -0.322% | 263,102 | +79.697% |
| 2026-03-16 | 68.99 | 69.46 | 68.02 | 68.24 | -0.365% | 334,733 | +79.118% |
| 2026-03-13 | 70.55 | 72.63 | 68.13 | 68.49 | -2.087% | 257,163 | +78.464% |
| 2026-03-12 | 71.94 | 74.00 | 69.85 | 69.95 | -3.517% | 344,137 | +74.739% |
| 2026-03-11 | 73.58 | 74.53 | 71.82 | 72.50 | -1.105% | 243,334 | +68.593% |
| 2026-03-10 | 75.25 | 75.25 | 72.49 | 73.31 | -3.527% | 313,333 | +66.730% |
| 2026-03-09 | 76.75 | 77.10 | 72.90 | 75.99 | -1.898% | 281,998 | +60.850% |
| 2026-03-06 | 78.14 | 79.37 | 76.69 | 77.46 | -2.871% | 213,763 | +57.798% |
| 2026-03-05 | 79.91 | 82.06 | 78.41 | 79.75 | -0.325% | 413,279 | +53.266% |
| 2026-03-04 | 78.45 | 81.11 | 78.44 | 80.01 | +1.989% | 361,367 | +52.768% |
| 2026-03-03 | 72.10 | 78.99 | 72.10 | 78.45 | +6.735% | 598,619 | +55.806% |
| 2026-03-02 | 70.10 | 73.90 | 70.10 | 73.50 | +1.843% | 334,351 | +66.299% |
| 2026-02-27 | 71.70 | 72.61 | 68.51 | 72.17 | -1.609% | 426,987 | +69.364% |
| 2026-02-26 | 72.31 | 74.59 | 71.75 | 73.35 | +3.310% | 370,379 | +66.639% |
| 2026-02-25 | 72.09 | 72.79 | 69.96 | 71.00 | -1.348% | 373,717 | +72.155% |
| 2026-02-24 | 71.23 | 75.75 | 71.22 | 71.97 | +0.237% | 565,873 | +69.835% |
| 2026-02-23 | 77.79 | 77.79 | 71.46 | 71.80 | -8.698% | 642,955 | +70.237% |
| 2026-02-20 | 78.44 | 80.37 | 77.94 | 78.64 | +0.051% | 383,836 | +55.430% |
| 2026-02-19 | 79.94 | 81.15 | 76.82 | 78.60 | -1.491% | 326,031 | +55.509% |
| 2026-02-18 | 80.84 | 82.82 | 79.17 | 79.79 | -0.499% | 415,143 | +53.190% |
| 2026-02-17 | 81.50 | 82.52 | 79.79 | 80.19 | -1.607% | 294,815 | +52.425% |
| 2026-02-13 | 80.91 | 84.42 | 80.61 | 81.50 | +0.779% | 222,126 | +49.975% |
| 2026-02-12 | 86.06 | 86.06 | 79.30 | 80.87 | -5.515% | 273,110 | +51.144% |
| 2026-02-11 | 87.33 | 88.11 | 85.35 | 85.59 | -2.250% | 262,558 | +42.809% |
| 2026-02-10 | 86.82 | 88.28 | 86.14 | 87.56 | +1.767% | 328,495 | +39.596% |
| 2026-02-09 | 86.66 | 86.77 | 84.34 | 86.04 | +0.035% | 254,163 | +42.062% |
| 2026-02-06 | 85.41 | 86.92 | 83.74 | 86.01 | +2.295% | 336,460 | +42.111% |
| 2026-02-05 | 86.94 | 88.92 | 83.39 | 84.08 | -3.217% | 338,286 | +45.373% |
| 2026-02-04 | 83.87 | 88.93 | 80.73 | 86.88 | +3.583% | 644,584 | +40.696% |
| 2026-02-03 | 88.11 | 89.22 | 80.90 | 83.87 | -6.028% | 565,943 | +45.737% |
| 2026-02-02 | 87.05 | 89.80 | 85.94 | 89.25 | +2.882% | 550,754 | +36.952% |
| 2026-01-30 | 84.19 | 86.84 | 83.77 | 86.75 | +1.748% | 578,511 | +40.899% |
| 2026-01-29 | 85.21 | 85.27 | 81.36 | 85.26 | -0.479% | 428,484 | +43.361% |
| 2026-01-28 | 91.49 | 91.49 | 85.20 | 85.67 | -5.712% | 601,595 | +42.675% |
| 2026-01-27 | 95.71 | 100.97 | 87.64 | 90.86 | -19.982% | 1,509,005 | +34.526% |
| 2026-01-26 | 108.10 | 113.75 | 108.00 | 113.55 | +5.500% | 757,256 | +7.644% |
| 2026-01-23 | 109.32 | 111.21 | 107.09 | 107.63 | -1.994% | 321,485 | +13.565% |
| 2026-01-22 | 107.76 | 110.01 | 107.76 | 109.82 | +2.415% | 214,201 | +11.300% |
| 2026-01-21 | 107.15 | 108.97 | 105.18 | 107.23 | +0.497% | 209,885 | +13.989% |
| 2026-01-20 | 112.09 | 113.03 | 106.28 | 106.70 | -6.214% | 215,091 | +14.555% |
| 2026-01-16 | 115.10 | 115.57 | 111.58 | 113.77 | -0.742% | 205,435 | +7.436% |
| 2026-01-15 | 112.82 | 115.53 | 112.02 | 114.62 | +1.695% | 196,276 | +6.639% |
| 2026-01-14 | 114.90 | 115.50 | 111.06 | 112.71 | -2.000% | 244,046 | +8.446% |
| 2026-01-13 | 117.35 | 119.07 | 114.36 | 115.01 | -1.389% | 162,428 | +6.278% |
| 2026-01-12 | 117.95 | 118.63 | 116.57 | 116.63 | -0.630% | 171,586 | +4.802% |
| 2026-01-09 | 119.70 | 120.35 | 115.50 | 117.37 | -2.476% | 126,172 | +4.141% |
| 2026-01-08 | 118.41 | 121.40 | 117.51 | 120.35 | +1.117% | 140,988 | +1.562% |
| 2026-01-07 | 117.62 | 119.20 | 116.04 | 119.02 | +1.570% | 94,480 | +2.697% |
| 2026-01-06 | 115.20 | 118.58 | 112.94 | 117.18 | +0.774% | 228,022 | +4.310% |
| 2026-01-05 | 115.48 | 118.88 | 115.48 | 116.28 | +0.667% | 147,120 | +5.117% |
| 2026-01-02 | 118.45 | 119.11 | 112.83 | 115.51 | -2.802% | 232,096 | +5.818% |
| 2025-12-31 | 118.92 | 120.47 | 116.16 | 118.84 | -0.511% | 356,038 | +2.853% |
| 2025-12-30 | 122.02 | 123.92 | 119.37 | 119.45 | -2.410% | 194,529 | +2.327% |
| 2025-12-29 | 121.30 | 122.69 | 121.15 | 122.40 | +0.757% | 116,223 | -0.139% |
| 2025-12-26 | 120.02 | 121.69 | 119.67 | 121.48 | +1.149% | 68,653 | +0.617% |
| 2025-12-24 | 120.59 | 120.91 | 118.29 | 120.10 | -1.071% | 65,239 | +1.774% |
| 2025-12-23 | 122.01 | 123.01 | 120.17 | 121.40 | -1.084% | 136,779 | +0.684% |
| 2025-12-22 | 121.68 | 124.92 | 121.68 | 122.73 | +1.021% | 164,323 | -0.407% |
| 2025-12-19 | 121.67 | 122.89 | 120.51 | 121.49 | -0.426% | 270,144 | +0.609% |
| 2025-12-18 | 122.07 | 123.40 | 121.69 | 122.01 | +0.876% | 111,466 | +0.180% |
| 2025-12-17 | 119.98 | 122.79 | 119.77 | 120.95 | +0.058% | 147,865 | +1.058% |
| 2025-12-16 | 122.27 | 122.99 | 120.13 | 120.88 | -1.064% | 156,019 | +1.117% |
| 2025-12-15 | 126.68 | 126.68 | 120.27 | 122.18 | -2.099% | 198,425 | +0.041% |
| 2025-12-12 | 123.75 | 126.71 | 123.14 | 124.80 | +0.451% | 219,615 | -2.059% |
| 2025-12-11 | 126.41 | 127.52 | 123.88 | 124.24 | -1.028% | 120,744 | -1.618% |
| 2025-12-10 | 127.55 | 128.79 | 124.55 | 125.53 | -1.983% | 159,638 | -2.629% |
| 2025-12-09 | 127.34 | 129.32 | 126.76 | 128.07 | +1.073% | 114,939 | -4.560% |
| 2025-12-08 | 127.03 | 128.00 | 125.50 | 126.71 | +0.548% | 95,534 | -3.536% |
| 2025-12-05 | 125.71 | 128.91 | 124.26 | 126.02 | -0.309% | 100,502 | -3.007% |
| 2025-12-04 | 127.45 | 128.61 | 125.31 | 126.41 | -0.237% | 117,432 | -3.307% |
| 2025-12-03 | 123.62 | 127.95 | 121.61 | 126.71 | +2.500% | 115,201 | -3.536% |
| 2025-12-02 | 121.61 | 124.86 | 120.14 | 123.62 | +2.905% | 136,177 | -1.124% |
| 2025-12-01 | 121.80 | 122.97 | 118.75 | 120.13 | -2.302% | 189,895 | +1.748% |
| 2025-11-28 | 126.01 | 126.17 | 122.92 | 122.96 | -2.188% | 111,232 | -0.594% |
| 2025-11-26 | 125.97 | 129.10 | 125.08 | 125.71 | -0.206% | 228,187 | -2.768% |
| 2025-11-25 | 121.15 | 126.51 | 119.83 | 125.97 | +4.107% | 203,924 | -2.969% |
| 2025-11-24 | 124.44 | 124.50 | 119.51 | 121.00 | -1.913% | 157,319 | +1.017% |
| 2025-11-21 | 120.12 | 124.70 | 118.00 | 123.36 | +2.365% | 166,213 | -0.916% |
| 2025-11-20 | 125.51 | 127.41 | 120.21 | 120.51 | -2.480% | 178,471 | +1.427% |
| 2025-11-19 | 122.82 | 125.03 | 122.14 | 123.58 | +0.325% | 196,088 | -1.088% |
| 2025-11-18 | 122.01 | 123.88 | 120.84 | 123.17 | +0.477% | 101,157 | -0.767% |
| 2025-11-17 | 128.59 | 128.59 | 122.31 | 122.59 | -5.336% | 116,290 | -0.294% |
| 2025-11-14 | 123.70 | 129.52 | 123.00 | 129.50 | +3.204% | 159,215 | -5.614% |
| 2025-11-13 | 127.86 | 128.27 | 124.48 | 125.48 | -2.365% | 224,955 | -2.590% |
| 2025-11-12 | 130.03 | 133.32 | 127.68 | 128.52 | +0.406% | 325,699 | -4.894% |
| 2025-11-11 | 127.66 | 128.65 | 126.30 | 128.00 | +0.589% | 100,716 | -4.508% |
| 2025-11-10 | 127.26 | 128.56 | 125.86 | 127.25 | +0.912% | 125,820 | -3.945% |
| 2025-11-07 | 125.07 | 128.89 | 124.78 | 126.10 | -0.071% | 154,212 | -3.069% |
| 2025-11-06 | 126.00 | 126.94 | 124.26 | 126.19 | +0.016% | 154,324 | -3.138% |
| 2025-11-05 | 122.54 | 126.56 | 121.55 | 126.17 | +3.410% | 231,686 | -3.123% |
| 2025-11-04 | 125.20 | 126.44 | 121.44 | 122.01 | -4.125% | 234,338 | +0.180% |
| 2025-11-03 | 126.03 | 127.61 | 123.28 | 127.26 | +1.435% | 280,961 | -3.953% |
| 2025-10-31 | 128.05 | 130.53 | 125.06 | 125.46 | -3.224% | 262,015 | -2.575% |
| 2025-10-30 | 131.06 | 134.47 | 128.22 | 129.64 | -2.840% | 260,911 | -5.716% |
| 2025-10-29 | 140.05 | 141.12 | 132.56 | 133.43 | -5.449% | 560,658 | -8.394% |
| 2025-10-28 | 130.00 | 145.25 | 125.25 | 141.12 | +22.564% | 1,261,925 | -13.386% |
| 2025-10-27 | 116.63 | 117.14 | 113.85 | 115.14 | -1.193% | 314,518 | +6.158% |
| 2025-10-24 | 118.00 | 119.78 | 116.39 | 116.53 | +0.009% | 132,144 | +4.891% |
| 2025-10-23 | 113.61 | 116.96 | 112.59 | 116.52 | +2.779% | 154,337 | +4.900% |
| 2025-10-22 | 112.50 | 115.51 | 112.20 | 113.37 | +0.230% | 221,367 | +7.815% |
| 2025-10-21 | 111.04 | 114.29 | 110.71 | 113.11 | +2.103% | 123,883 | +8.063% |
| 2025-10-20 | 111.00 | 113.60 | 110.67 | 110.78 | +0.636% | 142,947 | +10.336% |
| 2025-10-17 | 108.16 | 110.83 | 107.78 | 110.08 | +0.806% | 136,945 | +11.037% |
| 2025-10-16 | 110.77 | 111.73 | 109.03 | 109.20 | -1.488% | 241,254 | +11.932% |
| 2025-10-15 | 112.25 | 112.70 | 110.59 | 110.85 | -1.080% | 129,930 | +10.266% |
| 2025-10-14 | 109.31 | 112.25 | 108.54 | 112.06 | +1.494% | 123,780 | +9.075% |
| 2025-10-13 | 109.84 | 111.07 | 108.62 | 110.41 | +0.840% | 121,610 | +10.706% |
| 2025-10-10 | 109.99 | 110.85 | 107.50 | 109.49 | -0.572% | 248,074 | +11.636% |
| 2025-10-09 | 109.86 | 110.96 | 108.92 | 110.12 | -0.027% | 116,654 | +10.997% |
| 2025-10-08 | 109.41 | 110.48 | 107.64 | 110.15 | +1.353% | 163,476 | +10.967% |
| 2025-10-07 | 109.40 | 110.65 | 107.14 | 108.68 | -0.083% | 254,557 | +12.468% |
| 2025-10-06 | 104.93 | 109.40 | 104.38 | 108.77 | +3.749% | 237,242 | +12.375% |
| 2025-10-03 | 100.94 | 106.63 | 100.45 | 104.84 | +4.454% | 352,394 | +16.587% |
| 2025-10-02 | 101.30 | 102.47 | 99.97 | 100.37 | -0.908% | 321,812 | +21.779% |
| 2025-10-01 | 104.74 | 105.22 | 98.00 | 101.29 | -3.762% | 308,461 | +20.673% |
| 2025-09-30 | 103.89 | 106.12 | 102.11 | 105.25 | +1.377% | 233,105 | +16.133% |
| 2025-09-29 | 105.00 | 105.66 | 103.49 | 103.82 | -0.803% | 152,357 | +17.733% |
| 2025-09-26 | 103.14 | 104.90 | 102.37 | 104.66 | +1.336% | 120,787 | +16.788% |
| 2025-09-25 | 103.53 | 103.97 | 101.86 | 103.28 | -0.921% | 189,569 | +18.348% |
| 2025-09-24 | 105.85 | 106.20 | 104.11 | 104.24 | -1.577% | 127,136 | +17.258% |
| 2025-09-23 | 107.00 | 107.95 | 105.78 | 105.91 | -0.972% | 140,939 | +15.409% |
| 2025-09-22 | 105.11 | 107.11 | 103.73 | 106.95 | +1.259% | 185,415 | +14.287% |
| 2025-09-19 | 107.39 | 107.40 | 105.55 | 105.62 | -1.648% | 789,091 | +15.726% |
| 2025-09-18 | 108.06 | 108.64 | 106.38 | 107.39 | +0.093% | 168,927 | +13.819% |
| 2025-09-17 | 107.46 | 112.15 | 107.15 | 107.29 | -0.288% | 240,739 | +13.925% |
| 2025-09-16 | 106.60 | 108.40 | 105.22 | 107.60 | +0.617% | 207,822 | +13.597% |
| 2025-09-15 | 105.98 | 107.90 | 105.22 | 106.94 | +1.001% | 144,037 | +14.298% |
| 2025-09-12 | 108.39 | 109.13 | 105.56 | 105.88 | -2.907% | 193,565 | +15.442% |
| 2025-09-11 | 108.20 | 109.80 | 107.66 | 109.05 | +0.832% | 207,969 | +12.086% |
| 2025-09-10 | 108.05 | 111.50 | 107.27 | 108.15 | +0.009% | 197,080 | +13.019% |
| 2025-09-09 | 113.90 | 113.90 | 108.10 | 108.14 | -5.090% | 201,447 | +13.029% |
| 2025-09-08 | 111.89 | 114.56 | 110.91 | 113.94 | +3.057% | 252,838 | +7.276% |
| 2025-09-05 | 109.19 | 111.20 | 108.84 | 110.56 | +2.134% | 170,274 | +10.555% |
| 2025-09-04 | 106.25 | 108.47 | 104.32 | 108.25 | +2.017% | 168,348 | +12.915% |
| 2025-09-03 | 107.18 | 107.61 | 105.81 | 106.11 | -1.348% | 133,474 | +15.192% |
| 2025-09-02 | 107.33 | 108.76 | 105.89 | 107.56 | -1.430% | 153,418 | +13.639% |
| 2025-08-29 | 109.37 | 111.37 | 108.49 | 109.12 | +0.028% | 160,920 | +12.014% |
| 2025-08-28 | 109.76 | 111.13 | 108.92 | 109.09 | -0.265% | 143,340 | +12.045% |
| 2025-08-27 | 108.42 | 109.65 | 108.01 | 109.38 | +1.044% | 131,608 | +11.748% |
| 2025-08-26 | 108.39 | 110.06 | 107.58 | 108.25 | -0.157% | 214,421 | +12.915% |
| 2025-08-25 | 110.16 | 110.65 | 107.50 | 108.42 | -1.909% | 139,699 | +12.738% |
| 2025-08-22 | 107.26 | 111.76 | 106.34 | 110.53 | +3.357% | 196,055 | +10.585% |
| 2025-08-21 | 105.68 | 107.40 | 104.17 | 106.94 | +0.413% | 98,270 | +14.298% |
| 2025-08-20 | 106.51 | 107.01 | 105.14 | 106.50 | +0.282% | 162,437 | +14.770% |
| 2025-08-19 | 107.28 | 107.42 | 105.11 | 106.20 | -0.933% | 99,751 | +15.094% |
| 2025-08-18 | 106.25 | 107.83 | 105.44 | 107.20 | +1.295% | 156,333 | +14.021% |
| 2025-08-15 | 106.24 | 107.37 | 105.06 | 105.83 | -0.311% | 354,078 | +15.497% |
| 2025-08-14 | 110.55 | 110.63 | 106.09 | 106.16 | -4.283% | 131,184 | +15.138% |
| 2025-08-13 | 109.67 | 111.53 | 108.30 | 110.91 | +2.353% | 172,337 | +10.206% |
| 2025-08-12 | 106.20 | 109.19 | 106.01 | 108.36 | +2.701% | 173,055 | +12.800% |
| 2025-08-11 | 104.17 | 107.86 | 104.17 | 105.51 | +1.696% | 304,647 | +15.847% |
| 2025-08-08 | 112.93 | 112.93 | 103.72 | 103.75 | -7.966% | 227,153 | +17.812% |
| 2025-08-07 | 115.99 | 116.47 | 112.16 | 112.73 | -2.136% | 183,144 | +8.427% |
| 2025-08-06 | 115.64 | 116.76 | 114.29 | 115.19 | +0.174% | 151,924 | +6.112% |
| 2025-08-05 | 118.50 | 118.60 | 114.75 | 114.99 | -3.166% | 256,866 | +6.296% |
| 2025-08-04 | 115.19 | 118.82 | 114.64 | 118.75 | +3.270% | 263,901 | +2.931% |
| 2025-08-01 | 113.89 | 116.77 | 112.48 | 114.99 | +0.798% | 252,488 | +6.296% |
| 2025-07-31 | 116.29 | 116.29 | 111.45 | 114.08 | -2.396% | 325,305 | +7.144% |
| 2025-07-30 | 118.37 | 119.51 | 116.39 | 116.88 | -1.025% | 285,900 | +4.577% |
| 2025-07-29 | 118.99 | 118.99 | 116.14 | 118.09 | +0.119% | 163,405 | +3.506% |
| 2025-07-28 | 117.80 | 119.22 | 116.88 | 117.95 | +0.907% | 220,330 | +3.629% |
| 2025-07-25 | 114.16 | 117.26 | 113.12 | 116.89 | +2.996% | 201,656 | +4.568% |
| 2025-07-24 | 112.28 | 115.53 | 112.03 | 113.49 | +0.764% | 252,412 | +7.701% |
| 2025-07-23 | 113.38 | 115.79 | 110.81 | 112.63 | +1.095% | 315,958 | +8.523% |
| 2025-07-22 | 100.45 | 112.38 | 98.82 | 111.41 | -4.729% | 1,014,363 | +9.712% |
| 2025-07-21 | 115.97 | 118.47 | 115.25 | 116.94 | +1.502% | 389,912 | +4.524% |
| 2025-07-18 | 120.29 | 120.29 | 114.70 | 115.21 | -3.501% | 288,439 | +6.093% |
| 2025-07-17 | 116.89 | 120.35 | 116.89 | 119.39 | +2.121% | 159,367 | +2.379% |
| 2025-07-16 | 114.00 | 119.43 | 113.75 | 116.91 | +3.598% | 240,765 | +4.551% |
| 2025-07-15 | 115.24 | 115.61 | 112.50 | 112.85 | -1.544% | 193,411 | +8.312% |
| 2025-07-14 | 113.91 | 116.38 | 113.66 | 114.62 | +0.614% | 221,067 | +6.639% |
| 2025-07-11 | 115.21 | 115.69 | 112.97 | 113.92 | -1.120% | 160,731 | +7.295% |
| 2025-07-10 | 115.33 | 116.43 | 112.96 | 115.21 | +0.375% | 143,503 | +6.093% |
| 2025-07-09 | 117.00 | 117.00 | 112.30 | 114.78 | -2.056% | 202,766 | +6.491% |
| 2025-07-08 | 115.04 | 117.78 | 114.68 | 117.19 | +2.448% | 202,790 | +4.301% |
| 2025-07-07 | 114.27 | 117.49 | 114.17 | 114.39 | -0.781% | 234,423 | +6.854% |
| 2025-07-03 | 113.33 | 116.23 | 112.00 | 115.29 | +2.873% | 195,926 | +6.020% |
| 2025-07-02 | 114.66 | 114.70 | 110.70 | 112.07 | -2.709% | 297,736 | +9.066% |
| 2025-07-01 | 113.72 | 115.64 | 110.78 | 115.19 | +0.480% | 267,908 | +6.112% |
| 2025-06-30 | 114.46 | 117.19 | 114.45 | 114.64 | +1.505% | 365,510 | +6.621% |
| 2025-06-27 | 118.97 | 118.97 | 111.20 | 112.94 | -4.442% | 894,862 | +8.226% |
| 2025-06-26 | 114.84 | 118.82 | 114.51 | 118.19 | +2.917% | 296,102 | +3.418% |
| 2025-06-25 | 115.69 | 116.22 | 113.60 | 114.84 | -0.287% | 215,330 | +6.435% |
| 2025-06-24 | 114.20 | 116.26 | 114.04 | 115.17 | +1.785% | 203,092 | +6.130% |
| 2025-06-23 | 108.73 | 113.29 | 108.47 | 113.15 | +4.295% | 325,298 | +8.025% |
| 2025-06-20 | 108.93 | 108.93 | 107.43 | 108.49 | +0.018% | 256,505 | +12.665% |
| 2025-06-18 | 109.07 | 110.50 | 107.95 | 108.47 | -0.823% | 119,602 | +12.686% |
| 2025-06-17 | 108.67 | 110.06 | 108.44 | 109.37 | -0.528% | 154,357 | +11.758% |
| 2025-06-16 | 109.30 | 110.27 | 107.88 | 109.95 | +0.595% | 169,040 | +11.169% |
| 2025-06-13 | 108.68 | 110.36 | 107.40 | 109.30 | -1.532% | 209,651 | +11.830% |
| 2025-06-12 | 110.87 | 112.64 | 109.73 | 111.00 | -0.671% | 242,539 | +10.117% |
| 2025-06-11 | 111.71 | 113.40 | 109.61 | 111.75 | +0.386% | 252,559 | +9.378% |
| 2025-06-10 | 113.92 | 114.22 | 109.54 | 111.32 | -2.093% | 189,724 | +9.801% |
| 2025-06-09 | 113.81 | 114.22 | 112.22 | 113.70 | +0.655% | 169,702 | +7.502% |
| 2025-06-06 | 113.42 | 113.63 | 111.93 | 112.96 | +1.638% | 228,045 | +8.206% |
| 2025-06-05 | 110.03 | 112.60 | 109.36 | 111.14 | +1.350% | 217,722 | +9.978% |
| 2025-06-04 | 111.37 | 111.77 | 108.94 | 109.66 | -1.535% | 304,379 | +11.463% |
| 2025-06-03 | 108.88 | 111.81 | 107.40 | 111.37 | +2.930% | 450,728 | +9.751% |
| 2025-06-02 | 105.75 | 108.54 | 104.51 | 108.20 | +2.162% | 327,683 | +12.967% |
| 2025-05-30 | 105.49 | 106.83 | 104.22 | 105.91 | -0.432% | 401,844 | +15.409% |
| 2025-05-29 | 106.07 | 106.59 | 105.41 | 106.37 | +0.491% | 656,296 | +14.910% |
| 2025-05-28 | 105.24 | 106.01 | 104.00 | 105.85 | +0.370% | 352,935 | +15.475% |
| 2025-05-27 | 103.39 | 105.63 | 102.19 | 105.46 | +3.789% | 364,937 | +15.902% |
| 2025-05-23 | 100.47 | 102.78 | 100.47 | 101.61 | -1.052% | 300,577 | +20.293% |
| 2025-05-22 | 100.07 | 104.44 | 99.78 | 102.69 | 0.000% | 511,441 | +19.028% |