CAR
Avis Budget Group, Inc.
stockNASDAQ
At CloseOct 8, 2026 3:59:54 PM EDT
109.85USD-0.336%(-0.37)340,928
104.04Bid114.98Ask10.94SpreadPre-marketOct 8, 2026 8:55:30 AM EDT
109.00USD-1.107%(-1.22)
CAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 109.43 | 110.45 | 106.91 | 109.85 | -0.336% | 340,928 | 0.000% |
| 2026-10-07 | 113.14 | 113.73 | 109.70 | 110.22 | -2.157% | 443,010 | -0.336% |
| 2026-10-06 | 108.73 | 114.25 | 108.73 | 112.65 | +4.325% | 439,514 | -2.486% |
| 2026-10-05 | 112.92 | 113.29 | 106.52 | 107.98 | -2.913% | 377,237 | +1.732% |
| 2026-10-02 | 106.12 | 112.54 | 106.12 | 111.22 | +4.806% | 495,307 | -1.232% |
| 2026-10-01 | 106.07 | 110.95 | 103.70 | 106.12 | -0.516% | 580,332 | +3.515% |
| 2026-09-30 | 106.79 | 108.93 | 105.31 | 106.67 | -0.112% | 336,757 | +2.981% |
| 2026-09-29 | 105.17 | 110.25 | 103.86 | 106.79 | +1.773% | 318,988 | +2.865% |
| 2026-09-28 | 107.53 | 107.60 | 104.58 | 104.93 | -3.103% | 318,573 | +4.689% |
| 2026-09-25 | 102.65 | 108.59 | 102.20 | 108.29 | +4.588% | 364,815 | +1.441% |
| 2026-09-24 | 105.19 | 105.80 | 102.40 | 103.54 | -2.016% | 502,842 | +6.094% |
| 2026-09-23 | 107.03 | 110.75 | 104.95 | 105.67 | -1.912% | 432,757 | +3.956% |
| 2026-09-22 | 119.82 | 119.82 | 107.47 | 107.73 | -8.127% | 537,289 | +1.968% |
| 2026-09-21 | 117.21 | 118.98 | 115.58 | 117.26 | -0.382% | 484,651 | -6.319% |
| 2026-09-18 | 114.98 | 119.85 | 112.36 | 117.71 | +2.143% | 1,290,656 | -6.677% |
| 2026-09-17 | 118.33 | 118.59 | 113.44 | 115.24 | -1.471% | 369,424 | -4.677% |
| 2026-09-16 | 117.00 | 118.93 | 115.22 | 116.96 | -1.325% | 365,172 | -6.079% |
| 2026-09-15 | 118.05 | 120.61 | 117.00 | 118.53 | -0.143% | 356,736 | -7.323% |
| 2026-09-14 | 121.01 | 122.70 | 117.81 | 118.70 | -2.497% | 407,848 | -7.456% |
| 2026-09-11 | 126.24 | 129.00 | 121.01 | 121.74 | -3.945% | 519,220 | -9.767% |
| 2026-09-10 | 131.50 | 132.27 | 126.25 | 126.74 | -4.441% | 384,366 | -13.326% |
| 2026-09-09 | 133.82 | 135.81 | 131.45 | 132.63 | -0.904% | 249,952 | -17.176% |
| 2026-09-08 | 138.24 | 139.04 | 132.09 | 133.84 | -3.525% | 344,680 | -17.924% |
| 2026-09-04 | 137.96 | 139.50 | 136.90 | 138.73 | +0.159% | 236,477 | -20.817% |
| 2026-09-03 | 137.90 | 140.75 | 137.85 | 138.51 | +0.486% | 335,565 | -20.692% |
| 2026-09-02 | 140.00 | 141.78 | 137.17 | 137.84 | -2.033% | 248,987 | -20.306% |
| 2026-09-01 | 146.77 | 146.77 | 138.82 | 140.70 | -4.604% | 298,908 | -21.926% |
| 2026-08-31 | 137.68 | 149.56 | 135.13 | 147.49 | +6.784% | 845,577 | -25.520% |
| 2026-08-28 | 139.21 | 140.69 | 136.76 | 138.12 | -0.982% | 475,478 | -20.468% |
| 2026-08-27 | 143.49 | 145.10 | 138.72 | 139.49 | -3.132% | 364,239 | -21.249% |
| 2026-08-26 | 144.81 | 146.61 | 142.83 | 144.00 | -0.779% | 194,778 | -23.715% |
| 2026-08-25 | 147.47 | 147.47 | 144.73 | 145.13 | -1.191% | 183,989 | -24.309% |
| 2026-08-24 | 146.39 | 149.85 | 146.39 | 146.88 | +0.184% | 260,357 | -25.211% |
| 2026-08-21 | 143.95 | 149.40 | 143.95 | 146.61 | +1.827% | 295,622 | -25.073% |
| 2026-08-20 | 141.64 | 144.77 | 139.05 | 143.98 | +1.781% | 268,754 | -23.705% |
| 2026-08-19 | 138.10 | 141.67 | 138.10 | 141.46 | +2.790% | 197,434 | -22.346% |
| 2026-08-18 | 140.87 | 142.45 | 137.23 | 137.62 | -2.604% | 213,951 | -20.179% |
| 2026-08-17 | 137.01 | 144.79 | 137.01 | 141.30 | +2.503% | 293,144 | -22.258% |
| 2026-08-14 | 137.07 | 138.89 | 135.70 | 137.85 | +0.628% | 243,716 | -20.312% |
| 2026-08-13 | 139.85 | 141.00 | 136.55 | 136.99 | -1.856% | 257,897 | -19.812% |
| 2026-08-12 | 139.78 | 141.27 | 135.69 | 139.58 | -0.768% | 275,804 | -21.300% |
| 2026-08-11 | 138.10 | 143.25 | 137.35 | 140.66 | +1.479% | 289,321 | -21.904% |
| 2026-08-10 | 139.57 | 143.43 | 137.73 | 138.61 | -2.511% | 297,530 | -20.749% |
| 2026-08-07 | 140.00 | 142.86 | 137.00 | 142.18 | +2.768% | 309,838 | -22.739% |
| 2026-08-06 | 139.96 | 144.17 | 134.78 | 138.35 | -0.231% | 357,844 | -20.600% |
| 2026-08-05 | 139.12 | 141.50 | 138.28 | 138.67 | -1.743% | 297,598 | -20.783% |
| 2026-08-04 | 139.75 | 141.79 | 133.56 | 141.13 | +1.620% | 641,365 | -22.164% |
| 2026-08-03 | 136.57 | 140.29 | 135.00 | 138.88 | +1.048% | 520,326 | -20.903% |
| 2026-07-31 | 151.25 | 152.79 | 135.50 | 137.44 | -9.579% | 622,142 | -20.074% |
| 2026-07-30 | 152.34 | 159.49 | 146.00 | 152.00 | -1.840% | 822,917 | -27.730% |
| 2026-07-29 | 150.07 | 156.30 | 143.50 | 154.85 | -6.896% | 906,301 | -29.060% |
| 2026-07-28 | 163.64 | 167.30 | 162.00 | 166.32 | +1.613% | 738,457 | -33.953% |
| 2026-07-27 | 160.22 | 165.00 | 157.70 | 163.68 | +2.634% | 997,317 | -32.887% |
| 2026-07-24 | 159.23 | 163.30 | 157.00 | 159.48 | +0.277% | 207,569 | -31.120% |
| 2026-07-23 | 162.25 | 164.40 | 158.80 | 159.04 | -3.237% | 220,396 | -30.929% |
| 2026-07-22 | 164.42 | 167.44 | 163.57 | 164.36 | +1.307% | 430,902 | -33.165% |
| 2026-07-21 | 159.50 | 163.13 | 158.22 | 162.24 | +1.705% | 1,361,245 | -32.292% |
| 2026-07-20 | 159.01 | 163.87 | 157.88 | 159.52 | -0.654% | 258,583 | -31.137% |
| 2026-07-17 | 153.23 | 162.99 | 153.23 | 160.57 | +2.699% | 515,819 | -31.587% |
| 2026-07-16 | 161.13 | 163.71 | 153.51 | 156.35 | -2.834% | 310,906 | -29.741% |
| 2026-07-15 | 161.75 | 171.00 | 157.94 | 160.91 | +0.707% | 421,568 | -31.732% |
| 2026-07-14 | 155.50 | 160.71 | 151.24 | 159.78 | +2.522% | 327,166 | -31.249% |
| 2026-07-13 | 157.18 | 157.35 | 151.05 | 155.85 | -0.218% | 352,722 | -29.516% |
| 2026-07-10 | 159.53 | 161.14 | 154.73 | 156.19 | -2.186% | 258,319 | -29.669% |
| 2026-07-09 | 155.32 | 162.94 | 153.50 | 159.68 | +4.243% | 321,431 | -31.206% |
| 2026-07-08 | 154.14 | 156.20 | 150.00 | 153.18 | -1.486% | 408,278 | -28.287% |
| 2026-07-07 | 158.64 | 159.81 | 152.37 | 155.49 | -1.837% | 349,707 | -29.352% |
| 2026-07-06 | 161.99 | 164.20 | 154.69 | 158.40 | -3.084% | 568,483 | -30.650% |
| 2026-07-02 | 148.78 | 163.83 | 147.85 | 163.44 | +11.229% | 543,099 | -32.789% |
| 2026-07-01 | 146.98 | 150.48 | 145.34 | 146.94 | -0.602% | 1,296,232 | -25.242% |
| 2026-06-30 | 151.90 | 153.10 | 144.40 | 147.83 | -4.736% | 986,734 | -25.692% |
| 2026-06-29 | 164.70 | 168.00 | 154.06 | 155.18 | -6.793% | 1,372,916 | -29.211% |
| 2026-06-26 | 164.65 | 170.74 | 164.37 | 166.49 | +0.781% | 1,075,500 | -34.020% |
| 2026-06-25 | 174.74 | 176.50 | 163.55 | 165.20 | -5.756% | 2,316,459 | -33.505% |
| 2026-06-24 | 183.88 | 186.58 | 174.45 | 175.29 | -7.965% | 634,146 | -37.332% |
| 2026-06-23 | 193.20 | 197.28 | 188.07 | 190.46 | +2.244% | 566,592 | -42.324% |
| 2026-06-22 | 187.65 | 189.94 | 184.46 | 186.28 | -1.141% | 329,752 | -41.030% |
| 2026-06-18 | 181.34 | 191.21 | 181.16 | 188.43 | +4.174% | 939,910 | -41.702% |
| 2026-06-17 | 185.49 | 187.49 | 178.32 | 180.88 | -2.485% | 375,506 | -39.269% |
| 2026-06-16 | 187.50 | 191.97 | 185.00 | 185.49 | -2.410% | 304,301 | -40.778% |
| 2026-06-15 | 187.38 | 191.08 | 185.00 | 190.07 | +1.577% | 457,036 | -42.206% |
| 2026-06-12 | 191.68 | 191.68 | 184.50 | 187.12 | -1.313% | 279,394 | -41.294% |
| 2026-06-11 | 187.02 | 191.17 | 184.05 | 189.61 | +1.488% | 740,060 | -42.065% |
| 2026-06-10 | 180.75 | 188.10 | 179.50 | 186.83 | +3.027% | 553,881 | -41.203% |
| 2026-06-09 | 181.80 | 183.74 | 175.00 | 181.34 | +1.251% | 569,477 | -39.423% |
| 2026-06-08 | 181.00 | 188.23 | 179.02 | 179.10 | +1.307% | 742,351 | -38.666% |
| 2026-06-05 | 175.43 | 177.69 | 170.34 | 176.79 | -0.006% | 372,806 | -37.864% |
| 2026-06-04 | 175.50 | 181.00 | 172.82 | 176.80 | +1.691% | 2,420,188 | -37.868% |
| 2026-06-03 | 173.18 | 178.48 | 169.15 | 173.86 | +0.859% | 541,275 | -36.817% |
| 2026-06-02 | 168.82 | 174.61 | 167.38 | 172.38 | +1.783% | 359,971 | -36.275% |
| 2026-06-01 | 173.51 | 177.69 | 167.57 | 169.36 | -3.685% | 494,090 | -35.138% |
| 2026-05-29 | 176.13 | 181.31 | 171.25 | 175.84 | +0.549% | 1,607,726 | -37.528% |
| 2026-05-28 | 165.00 | 178.76 | 163.85 | 174.88 | +5.924% | 800,701 | -37.185% |
| 2026-05-27 | 168.29 | 173.00 | 161.52 | 165.10 | -0.853% | 1,227,168 | -33.465% |
| 2026-05-26 | 169.95 | 178.55 | 161.44 | 166.52 | -0.317% | 913,264 | -34.032% |
| 2026-05-22 | 158.76 | 170.88 | 156.81 | 167.05 | +5.922% | 3,050,524 | -34.241% |
| 2026-05-21 | 151.88 | 163.49 | 151.88 | 157.71 | +3.213% | 604,678 | -30.347% |
| 2026-05-20 | 151.03 | 155.50 | 147.11 | 152.80 | +1.138% | 423,661 | -28.109% |
| 2026-05-19 | 144.99 | 153.71 | 141.20 | 151.08 | +3.281% | 1,326,274 | -27.290% |
| 2026-05-18 | 148.89 | 151.00 | 141.33 | 146.28 | -2.558% | 1,323,177 | -24.904% |
| 2026-05-15 | 146.10 | 153.60 | 145.50 | 150.12 | +0.914% | 455,448 | -26.825% |
| 2026-05-14 | 149.31 | 154.92 | 140.44 | 148.76 | -0.054% | 789,398 | -26.156% |
| 2026-05-13 | 150.01 | 158.50 | 148.25 | 148.84 | -1.129% | 632,919 | -26.196% |
| 2026-05-12 | 151.23 | 156.98 | 147.76 | 150.54 | -0.430% | 476,340 | -27.029% |
| 2026-05-11 | 144.55 | 155.54 | 143.50 | 151.19 | +3.732% | 787,220 | -27.343% |
| 2026-05-08 | 153.48 | 156.69 | 143.39 | 145.75 | -5.394% | 1,253,029 | -24.631% |
| 2026-05-07 | 164.00 | 165.58 | 153.97 | 154.06 | -6.193% | 1,072,910 | -28.697% |
| 2026-05-06 | 162.39 | 168.68 | 156.61 | 164.23 | +2.580% | 1,191,331 | -33.112% |
| 2026-05-05 | 166.75 | 174.83 | 158.86 | 160.10 | -4.869% | 1,514,552 | -31.387% |
| 2026-05-04 | 185.87 | 187.41 | 166.58 | 168.29 | -9.299% | 2,234,246 | -34.728% |
| 2026-05-01 | 176.01 | 186.90 | 172.89 | 185.55 | +2.701% | 1,676,419 | -40.798% |
| 2026-04-30 | 179.25 | 205.00 | 172.34 | 180.67 | -0.265% | 3,776,338 | -39.199% |
| 2026-04-29 | 157.16 | 189.97 | 155.00 | 181.15 | -0.470% | 6,660,127 | -39.360% |
| 2026-04-28 | 186.51 | 201.18 | 178.15 | 182.00 | -2.708% | 3,736,025 | -39.645% |
| 2026-04-27 | 190.54 | 206.11 | 182.00 | 187.07 | -8.299% | 3,723,193 | -41.279% |
| 2026-04-24 | 235.40 | 244.72 | 202.31 | 204.00 | -10.971% | 6,440,936 | -46.152% |
| 2026-04-23 | 402.00 | 403.68 | 207.64 | 229.14 | -48.385% | 17,263,420 | -52.060% |
| 2026-04-22 | 774.99 | 847.70 | 427.99 | 443.94 | -37.821% | 12,229,735 | -75.256% |
| 2026-04-21 | 624.00 | 765.94 | 569.27 | 713.97 | +17.275% | 12,294,557 | -84.614% |
| 2026-04-20 | 491.26 | 612.58 | 476.00 | 608.80 | +23.274% | 5,733,762 | -81.956% |
| 2026-04-17 | 438.67 | 501.66 | 422.08 | 493.86 | +9.996% | 4,814,910 | -77.757% |
| 2026-04-16 | 396.00 | 452.00 | 363.10 | 448.98 | +13.445% | 6,658,319 | -75.533% |
| 2026-04-15 | 394.43 | 411.00 | 335.02 | 395.77 | -3.837% | 7,170,871 | -72.244% |
| 2026-04-14 | 352.05 | 415.26 | 327.44 | 411.56 | +10.930% | 6,034,176 | -73.309% |
| 2026-04-13 | 288.00 | 372.55 | 287.58 | 371.01 | +23.695% | 5,030,098 | -70.392% |
| 2026-04-10 | 294.00 | 307.97 | 255.88 | 299.94 | +0.963% | 4,172,651 | -63.376% |
| 2026-04-09 | 260.90 | 297.98 | 246.01 | 297.08 | +13.671% | 4,668,900 | -63.023% |
| 2026-04-08 | 248.00 | 272.47 | 227.01 | 261.35 | +2.430% | 6,686,067 | -57.968% |
| 2026-04-07 | 217.01 | 256.99 | 209.60 | 255.15 | +20.014% | 6,026,746 | -56.947% |
| 2026-04-06 | 182.80 | 214.84 | 182.80 | 212.60 | +11.648% | 2,497,557 | -48.330% |
| 2026-04-02 | 170.00 | 191.51 | 166.24 | 190.42 | +11.966% | 1,854,014 | -42.312% |
| 2026-04-01 | 147.52 | 170.40 | 146.82 | 170.07 | +16.606% | 1,829,750 | -35.409% |
| 2026-03-31 | 137.65 | 147.50 | 136.41 | 145.85 | +7.591% | 1,445,858 | -24.683% |
| 2026-03-30 | 138.67 | 146.08 | 131.08 | 135.56 | -8.683% | 2,241,024 | -18.966% |
| 2026-03-27 | 132.20 | 151.40 | 131.99 | 148.45 | +6.355% | 1,836,911 | -26.002% |
| 2026-03-26 | 123.00 | 146.33 | 121.61 | 139.58 | +12.965% | 3,505,821 | -21.300% |
| 2026-03-25 | 119.07 | 123.62 | 115.57 | 123.56 | +5.166% | 761,682 | -11.096% |
| 2026-03-24 | 107.44 | 118.09 | 105.92 | 117.49 | +9.517% | 641,800 | -6.503% |
| 2026-03-23 | 102.46 | 108.85 | 101.65 | 107.28 | +7.387% | 1,278,558 | +2.396% |
| 2026-03-20 | 100.28 | 101.48 | 97.98 | 99.90 | -0.538% | 1,915,072 | +9.960% |
| 2026-03-19 | 101.69 | 102.60 | 94.29 | 100.44 | -1.064% | 754,693 | +9.369% |
| 2026-03-18 | 101.72 | 104.22 | 99.42 | 101.52 | -0.353% | 368,724 | +8.205% |
| 2026-03-17 | 99.34 | 103.45 | 98.54 | 101.88 | +3.980% | 377,167 | +7.823% |
| 2026-03-16 | 101.54 | 102.87 | 95.72 | 97.98 | -2.711% | 497,602 | +12.115% |
| 2026-03-13 | 99.77 | 102.12 | 97.51 | 100.71 | +1.155% | 499,615 | +9.076% |
| 2026-03-12 | 100.20 | 103.85 | 99.36 | 99.56 | -1.606% | 628,046 | +10.335% |
| 2026-03-11 | 96.81 | 101.68 | 96.65 | 101.19 | +5.632% | 403,963 | +8.564% |
| 2026-03-10 | 94.84 | 96.80 | 92.42 | 95.79 | -0.104% | 539,758 | +14.678% |
| 2026-03-09 | 96.05 | 97.26 | 92.31 | 95.89 | -1.661% | 619,290 | +14.558% |
| 2026-03-06 | 93.84 | 97.69 | 92.22 | 97.51 | +0.474% | 894,200 | +12.655% |
| 2026-03-05 | 95.82 | 99.49 | 94.51 | 97.05 | +1.358% | 331,715 | +13.189% |
| 2026-03-04 | 96.81 | 98.05 | 94.97 | 95.75 | -1.268% | 771,057 | +14.726% |
| 2026-03-03 | 92.53 | 97.84 | 92.10 | 96.98 | +1.327% | 692,105 | +13.271% |
| 2026-03-02 | 95.00 | 96.91 | 93.82 | 95.71 | -1.745% | 501,543 | +14.774% |
| 2026-02-27 | 94.45 | 97.62 | 93.79 | 97.41 | +0.901% | 795,976 | +12.771% |
| 2026-02-26 | 92.80 | 97.54 | 92.09 | 96.54 | +3.918% | 639,153 | +13.787% |
| 2026-02-25 | 97.29 | 98.55 | 92.07 | 92.90 | -1.160% | 849,573 | +18.245% |
| 2026-02-24 | 87.56 | 94.17 | 85.96 | 93.99 | +7.184% | 1,417,344 | +16.874% |
| 2026-02-23 | 94.95 | 95.55 | 86.24 | 87.69 | -9.101% | 1,219,567 | +25.271% |
| 2026-02-20 | 95.76 | 96.86 | 90.92 | 96.47 | -0.279% | 2,353,696 | +13.870% |
| 2026-02-19 | 101.69 | 104.76 | 92.68 | 96.74 | -21.541% | 3,097,102 | +13.552% |
| 2026-02-18 | 123.06 | 126.16 | 122.16 | 123.30 | +0.983% | 972,319 | -10.908% |
| 2026-02-17 | 118.53 | 123.05 | 118.53 | 122.10 | +3.169% | 1,092,642 | -10.033% |
| 2026-02-13 | 117.86 | 119.77 | 115.41 | 118.35 | +1.588% | 667,265 | -7.182% |
| 2026-02-12 | 117.39 | 120.82 | 114.43 | 116.50 | +0.518% | 407,392 | -5.708% |
| 2026-02-11 | 116.71 | 119.23 | 114.02 | 115.90 | -0.694% | 448,852 | -5.220% |
| 2026-02-10 | 118.37 | 119.95 | 115.93 | 116.71 | -1.693% | 907,868 | -5.878% |
| 2026-02-09 | 120.09 | 120.94 | 117.66 | 118.72 | -1.412% | 453,161 | -7.471% |
| 2026-02-06 | 114.44 | 121.09 | 114.44 | 120.42 | +5.065% | 569,324 | -8.778% |
| 2026-02-05 | 121.64 | 121.99 | 113.06 | 114.61 | -6.734% | 692,229 | -4.157% |
| 2026-02-04 | 123.61 | 129.50 | 122.04 | 122.89 | +1.461% | 627,118 | -10.611% |
| 2026-02-03 | 115.52 | 121.46 | 114.59 | 121.12 | +4.884% | 592,695 | -9.305% |
| 2026-02-02 | 114.22 | 116.20 | 112.50 | 115.48 | +0.426% | 316,519 | -4.875% |
| 2026-01-30 | 114.01 | 115.47 | 113.69 | 114.99 | -0.588% | 307,254 | -4.470% |
| 2026-01-29 | 114.87 | 116.26 | 113.27 | 115.67 | +0.495% | 346,265 | -5.032% |
| 2026-01-28 | 117.87 | 117.87 | 114.00 | 115.10 | -2.059% | 292,583 | -4.561% |
| 2026-01-27 | 116.75 | 118.66 | 115.17 | 117.52 | +0.548% | 524,529 | -6.527% |
| 2026-01-26 | 121.51 | 121.51 | 115.65 | 116.88 | -3.945% | 943,260 | -6.015% |
| 2026-01-23 | 124.88 | 125.36 | 120.76 | 121.68 | -2.819% | 360,147 | -9.722% |
| 2026-01-22 | 127.65 | 130.51 | 124.96 | 125.21 | -0.981% | 403,153 | -12.267% |
| 2026-01-21 | 121.80 | 127.09 | 121.80 | 126.45 | +4.108% | 549,687 | -13.128% |
| 2026-01-20 | 125.09 | 125.75 | 119.34 | 121.46 | -3.319% | 579,713 | -9.559% |
| 2026-01-16 | 123.22 | 125.89 | 122.93 | 125.63 | +0.851% | 695,742 | -12.561% |
| 2026-01-15 | 122.50 | 125.29 | 122.50 | 124.57 | +0.924% | 311,512 | -11.817% |
| 2026-01-14 | 124.44 | 125.41 | 121.55 | 123.43 | -1.398% | 382,865 | -11.002% |
| 2026-01-13 | 127.91 | 128.00 | 124.51 | 125.18 | -1.526% | 349,038 | -12.246% |
| 2026-01-12 | 128.30 | 128.30 | 125.48 | 127.12 | -1.089% | 464,914 | -13.586% |
| 2026-01-09 | 129.38 | 130.35 | 126.00 | 128.52 | +0.745% | 484,686 | -14.527% |
| 2026-01-08 | 127.09 | 132.01 | 126.44 | 127.57 | +0.417% | 1,110,861 | -13.890% |
| 2026-01-07 | 129.93 | 130.25 | 126.02 | 127.04 | -2.367% | 386,253 | -13.531% |
| 2026-01-06 | 129.41 | 130.72 | 127.39 | 130.12 | +0.735% | 383,413 | -15.578% |
| 2026-01-05 | 128.01 | 132.00 | 127.64 | 129.17 | +0.741% | 662,853 | -14.957% |
| 2026-01-02 | 128.69 | 130.72 | 127.86 | 128.22 | -0.078% | 287,323 | -14.327% |
| 2025-12-31 | 128.85 | 129.61 | 127.71 | 128.32 | -0.404% | 342,319 | -14.394% |
| 2025-12-30 | 130.13 | 130.13 | 128.35 | 128.84 | -0.678% | 347,111 | -14.739% |
| 2025-12-29 | 132.01 | 132.38 | 129.65 | 129.72 | -1.675% | 486,448 | -15.318% |
| 2025-12-26 | 131.60 | 132.81 | 130.80 | 131.93 | +0.083% | 300,371 | -16.736% |
| 2025-12-24 | 134.52 | 134.52 | 130.61 | 131.82 | -2.283% | 470,098 | -16.667% |
| 2025-12-23 | 132.01 | 135.17 | 130.91 | 134.90 | +1.965% | 856,297 | -18.569% |
| 2025-12-22 | 132.68 | 135.46 | 129.97 | 132.30 | +1.309% | 1,125,943 | -16.969% |
| 2025-12-19 | 127.92 | 132.58 | 127.36 | 130.59 | +1.936% | 762,529 | -15.882% |
| 2025-12-18 | 132.20 | 132.91 | 125.67 | 128.11 | -1.711% | 971,568 | -14.253% |
| 2025-12-17 | 132.73 | 133.98 | 129.51 | 130.34 | -1.756% | 706,303 | -15.720% |
| 2025-12-16 | 128.01 | 133.22 | 127.65 | 132.67 | +3.157% | 541,761 | -17.201% |
| 2025-12-15 | 131.13 | 131.13 | 127.64 | 128.61 | -1.847% | 887,874 | -14.587% |
| 2025-12-12 | 135.01 | 136.63 | 130.35 | 131.03 | -2.862% | 867,973 | -16.164% |
| 2025-12-11 | 133.63 | 135.98 | 133.39 | 134.89 | -0.044% | 351,698 | -18.563% |
| 2025-12-10 | 134.21 | 136.84 | 132.32 | 134.95 | +0.762% | 403,142 | -18.599% |
| 2025-12-09 | 132.27 | 135.27 | 132.27 | 133.93 | +1.393% | 383,740 | -17.980% |
| 2025-12-08 | 132.70 | 134.41 | 131.55 | 132.09 | -2.047% | 329,678 | -16.837% |
| 2025-12-05 | 134.17 | 139.02 | 132.88 | 134.85 | +0.747% | 496,568 | -18.539% |
| 2025-12-04 | 135.00 | 135.00 | 131.67 | 133.85 | -0.719% | 304,950 | -17.931% |
| 2025-12-03 | 131.93 | 135.10 | 130.90 | 134.82 | +2.191% | 372,779 | -18.521% |
| 2025-12-02 | 131.21 | 132.75 | 129.30 | 131.93 | +1.337% | 401,252 | -16.736% |
| 2025-12-01 | 133.57 | 134.00 | 129.30 | 130.19 | -4.188% | 722,587 | -15.623% |
| 2025-11-28 | 133.81 | 136.03 | 132.51 | 135.88 | +1.441% | 171,699 | -19.157% |
| 2025-11-26 | 135.10 | 136.79 | 132.79 | 133.95 | -0.082% | 400,002 | -17.992% |
| 2025-11-25 | 132.27 | 135.44 | 129.48 | 134.06 | +1.761% | 362,737 | -18.059% |
| 2025-11-24 | 131.19 | 132.62 | 128.62 | 131.74 | +0.243% | 877,210 | -16.616% |
| 2025-11-21 | 126.88 | 135.49 | 124.85 | 131.42 | +3.766% | 582,202 | -16.413% |
| 2025-11-20 | 133.95 | 134.41 | 126.40 | 126.65 | -4.191% | 593,043 | -13.265% |
| 2025-11-19 | 129.25 | 133.52 | 126.90 | 132.19 | +2.235% | 510,149 | -16.900% |
| 2025-11-18 | 128.05 | 130.87 | 125.74 | 129.30 | -0.116% | 611,712 | -15.043% |
| 2025-11-17 | 136.90 | 137.30 | 128.07 | 129.45 | -6.575% | 1,365,996 | -15.141% |
| 2025-11-14 | 135.36 | 140.62 | 134.00 | 138.56 | +0.734% | 643,844 | -20.720% |
| 2025-11-13 | 141.70 | 142.16 | 136.94 | 137.55 | -3.946% | 1,394,369 | -20.138% |
| 2025-11-12 | 144.62 | 147.55 | 142.77 | 143.20 | -0.438% | 1,132,764 | -23.289% |
| 2025-11-11 | 142.89 | 144.38 | 140.54 | 143.83 | +0.933% | 879,663 | -23.625% |
| 2025-11-10 | 145.00 | 146.20 | 141.78 | 142.50 | -0.565% | 392,028 | -22.912% |
| 2025-11-07 | 138.31 | 144.43 | 134.00 | 143.31 | +3.615% | 554,904 | -23.348% |
| 2025-11-06 | 139.97 | 139.97 | 136.82 | 138.31 | -1.369% | 734,584 | -20.577% |
| 2025-11-05 | 137.13 | 141.96 | 134.74 | 140.23 | +1.609% | 875,183 | -21.664% |
| 2025-11-04 | 131.77 | 140.91 | 131.60 | 138.01 | +4.340% | 1,671,832 | -20.404% |
| 2025-11-03 | 135.38 | 135.51 | 130.38 | 132.27 | -2.793% | 1,137,461 | -16.950% |
| 2025-10-31 | 134.53 | 136.38 | 132.08 | 136.07 | +0.287% | 1,685,710 | -19.269% |
| 2025-10-30 | 138.21 | 143.35 | 135.47 | 135.68 | -2.424% | 1,182,774 | -19.037% |
| 2025-10-29 | 142.00 | 143.18 | 136.16 | 139.05 | -4.610% | 2,165,215 | -21.000% |
| 2025-10-28 | 161.15 | 161.15 | 144.16 | 145.77 | -6.064% | 1,671,851 | -24.642% |
| 2025-10-27 | 157.43 | 158.75 | 152.91 | 155.18 | -1.166% | 1,740,353 | -29.211% |
| 2025-10-24 | 155.52 | 160.55 | 154.00 | 157.01 | +2.460% | 1,047,234 | -30.036% |
| 2025-10-23 | 151.72 | 154.21 | 147.37 | 153.24 | +1.009% | 793,654 | -28.315% |
| 2025-10-22 | 153.90 | 156.13 | 151.00 | 151.71 | -0.901% | 569,269 | -27.592% |
| 2025-10-21 | 147.29 | 153.67 | 146.69 | 153.09 | +2.669% | 452,023 | -28.245% |
| 2025-10-20 | 151.48 | 152.27 | 146.38 | 149.11 | -0.851% | 744,653 | -26.330% |
| 2025-10-17 | 152.13 | 153.06 | 149.34 | 150.39 | -0.536% | 502,848 | -26.957% |
| 2025-10-16 | 153.38 | 154.10 | 149.70 | 151.20 | -0.670% | 526,663 | -27.348% |
| 2025-10-15 | 157.01 | 157.51 | 151.30 | 152.22 | -2.103% | 509,437 | -27.835% |
| 2025-10-14 | 145.51 | 159.07 | 144.54 | 155.49 | +4.021% | 815,988 | -29.352% |
| 2025-10-13 | 148.20 | 150.77 | 144.14 | 149.48 | +1.694% | 400,436 | -26.512% |
| 2025-10-10 | 147.02 | 148.72 | 144.00 | 146.99 | +0.082% | 848,568 | -25.267% |
| 2025-10-09 | 147.70 | 149.18 | 146.00 | 146.87 | +0.376% | 575,544 | -25.206% |
| 2025-10-08 | 149.06 | 149.44 | 144.12 | 146.32 | -1.943% | 787,725 | -24.925% |
| 2025-10-07 | 148.80 | 151.22 | 146.21 | 149.22 | +0.546% | 796,512 | -26.384% |
| 2025-10-06 | 155.08 | 155.08 | 145.34 | 148.41 | -3.979% | 1,119,310 | -25.982% |
| 2025-10-03 | 161.42 | 161.68 | 154.31 | 154.56 | -3.225% | 845,275 | -28.927% |
| 2025-10-02 | 160.69 | 162.26 | 156.62 | 159.71 | +0.440% | 495,320 | -31.219% |
| 2025-10-01 | 160.35 | 165.73 | 158.84 | 159.01 | -0.975% | 574,382 | -30.916% |
| 2025-09-30 | 161.60 | 162.63 | 158.64 | 160.57 | -0.591% | 587,944 | -31.590% |
| 2025-09-29 | 161.44 | 162.25 | 158.21 | 161.53 | +0.161% | 878,834 | -31.994% |
| 2025-09-26 | 163.28 | 163.28 | 159.50 | 161.27 | -1.231% | 978,154 | -31.884% |
| 2025-09-25 | 161.52 | 167.69 | 159.20 | 163.28 | +0.990% | 787,618 | -32.723% |
| 2025-09-24 | 160.63 | 162.13 | 158.67 | 161.68 | +1.443% | 1,130,012 | -32.057% |
| 2025-09-23 | 158.49 | 162.54 | 157.85 | 159.38 | +1.046% | 739,661 | -31.077% |
| 2025-09-22 | 156.70 | 160.15 | 153.58 | 157.73 | +0.044% | 688,601 | -30.356% |
| 2025-09-19 | 156.24 | 161.15 | 153.75 | 157.66 | +1.116% | 2,030,036 | -30.325% |
| 2025-09-18 | 154.48 | 159.44 | 153.00 | 155.92 | +1.809% | 592,840 | -29.547% |
| 2025-09-17 | 155.80 | 158.79 | 152.35 | 153.15 | -1.327% | 634,818 | -28.273% |
| 2025-09-16 | 153.46 | 155.40 | 151.97 | 155.21 | +1.877% | 754,426 | -29.225% |
| 2025-09-15 | 156.12 | 157.06 | 152.12 | 152.35 | -2.045% | 644,706 | -27.896% |
| 2025-09-12 | 157.04 | 158.57 | 154.50 | 155.53 | -0.955% | 583,568 | -29.371% |
| 2025-09-11 | 155.30 | 159.26 | 154.13 | 157.03 | +0.802% | 473,025 | -30.045% |
| 2025-09-10 | 157.58 | 159.17 | 155.45 | 155.78 | -1.349% | 513,469 | -29.484% |
| 2025-09-09 | 159.91 | 159.91 | 156.50 | 157.91 | -0.391% | 524,755 | -30.435% |
| 2025-09-08 | 157.01 | 160.39 | 155.62 | 158.53 | +1.440% | 511,597 | -30.707% |
| 2025-09-05 | 158.17 | 160.03 | 155.65 | 156.28 | -0.160% | 494,519 | -29.709% |
| 2025-09-04 | 157.04 | 158.69 | 152.16 | 156.53 | -0.356% | 1,271,019 | -29.822% |
| 2025-09-03 | 161.14 | 162.99 | 156.09 | 157.09 | -2.550% | 907,361 | -30.072% |
| 2025-09-02 | 153.30 | 161.91 | 153.30 | 161.20 | +1.877% | 673,886 | -31.855% |
| 2025-08-29 | 159.02 | 160.00 | 156.32 | 158.23 | -0.196% | 521,761 | -30.576% |
| 2025-08-28 | 158.83 | 159.42 | 156.01 | 158.54 | +1.013% | 494,875 | -30.711% |
| 2025-08-27 | 152.07 | 157.17 | 152.07 | 156.95 | +2.428% | 699,358 | -30.010% |
| 2025-08-26 | 153.68 | 155.02 | 149.95 | 153.23 | +0.039% | 894,343 | -28.310% |
| 2025-08-25 | 155.12 | 155.61 | 152.19 | 153.17 | -1.492% | 1,249,015 | -28.282% |
| 2025-08-22 | 151.37 | 159.86 | 151.37 | 155.49 | +3.463% | 1,290,462 | -29.352% |
| 2025-08-21 | 146.14 | 151.83 | 144.72 | 150.28 | +1.585% | 1,331,013 | -26.906% |
| 2025-08-20 | 146.35 | 151.90 | 145.98 | 147.94 | -5.542% | 2,002,046 | -25.747% |
| 2025-08-19 | 158.73 | 159.46 | 154.03 | 156.62 | -1.348% | 987,317 | -29.862% |
| 2025-08-18 | 156.10 | 167.07 | 156.10 | 158.76 | +2.011% | 1,191,856 | -30.808% |
| 2025-08-15 | 157.69 | 158.79 | 155.11 | 155.63 | -1.699% | 496,334 | -29.416% |
| 2025-08-14 | 160.18 | 161.63 | 157.19 | 158.32 | -1.817% | 586,720 | -30.615% |
| 2025-08-13 | 159.76 | 162.37 | 157.48 | 161.25 | +0.876% | 643,326 | -31.876% |
| 2025-08-12 | 156.84 | 159.95 | 154.77 | 159.85 | +4.423% | 642,896 | -31.279% |
| 2025-08-11 | 154.26 | 155.12 | 151.01 | 153.08 | -0.410% | 1,081,915 | -28.240% |
| 2025-08-08 | 157.96 | 158.22 | 153.56 | 153.71 | -1.939% | 888,346 | -28.534% |
| 2025-08-07 | 159.37 | 159.37 | 153.73 | 156.75 | +0.070% | 975,041 | -29.920% |
| 2025-08-06 | 159.21 | 159.21 | 155.20 | 156.64 | -1.614% | 1,022,866 | -29.871% |
| 2025-08-05 | 161.74 | 162.16 | 157.33 | 159.21 | -0.779% | 1,678,988 | -31.003% |
| 2025-08-04 | 165.25 | 165.65 | 158.49 | 160.46 | -2.200% | 1,990,796 | -31.541% |
| 2025-08-01 | 163.43 | 166.68 | 159.65 | 164.07 | -3.624% | 1,787,812 | -33.047% |
| 2025-07-31 | 168.99 | 173.40 | 165.50 | 170.24 | -1.287% | 1,599,131 | -35.473% |
| 2025-07-30 | 183.62 | 183.62 | 167.65 | 172.46 | -15.411% | 2,988,731 | -36.304% |
| 2025-07-29 | 212.77 | 212.81 | 200.39 | 203.88 | -1.048% | 1,341,143 | -46.120% |
| 2025-07-28 | 206.65 | 207.09 | 203.00 | 206.04 | -0.363% | 1,085,259 | -46.685% |
| 2025-07-25 | 211.14 | 211.14 | 204.64 | 206.79 | -0.366% | 1,028,386 | -46.878% |
| 2025-07-24 | 206.94 | 212.09 | 206.53 | 207.55 | +0.029% | 976,942 | -47.073% |
| 2025-07-23 | 197.76 | 209.29 | 192.72 | 207.49 | +3.875% | 1,369,328 | -47.058% |
| 2025-07-22 | 189.99 | 200.41 | 189.40 | 199.75 | +5.087% | 1,187,476 | -45.006% |
| 2025-07-21 | 194.93 | 195.10 | 189.03 | 190.08 | -1.247% | 1,176,428 | -42.209% |
| 2025-07-18 | 198.00 | 198.00 | 189.61 | 192.48 | -1.841% | 597,001 | -42.929% |
| 2025-07-17 | 193.25 | 198.52 | 191.77 | 196.09 | +2.274% | 650,751 | -43.980% |
| 2025-07-16 | 194.86 | 197.99 | 190.55 | 191.73 | -0.441% | 619,464 | -42.706% |
| 2025-07-15 | 195.99 | 197.73 | 192.13 | 192.58 | -1.170% | 530,384 | -42.959% |
| 2025-07-14 | 190.96 | 196.36 | 188.56 | 194.86 | +1.816% | 1,420,857 | -43.626% |
| 2025-07-11 | 188.71 | 194.80 | 187.00 | 191.38 | +1.160% | 1,084,951 | -42.603% |
| 2025-07-10 | 179.46 | 194.94 | 176.66 | 189.19 | +6.406% | 1,788,410 | -41.937% |
| 2025-07-09 | 178.82 | 180.43 | 175.08 | 177.80 | -0.403% | 1,133,537 | -38.217% |
| 2025-07-08 | 183.39 | 185.00 | 174.05 | 178.52 | -1.653% | 831,752 | -38.466% |
| 2025-07-07 | 180.62 | 185.00 | 177.07 | 181.52 | +0.116% | 902,001 | -39.483% |
| 2025-07-03 | 177.60 | 182.35 | 176.87 | 181.31 | +2.089% | 743,429 | -39.413% |
| 2025-07-02 | 172.28 | 178.95 | 171.81 | 177.60 | +3.322% | 1,191,400 | -38.148% |
| 2025-07-01 | 167.78 | 177.35 | 166.08 | 171.89 | +1.680% | 1,103,803 | -36.093% |
| 2025-06-30 | 175.51 | 176.37 | 162.55 | 169.05 | -2.968% | 1,882,248 | -35.019% |
| 2025-06-27 | 180.10 | 180.10 | 171.78 | 174.22 | -2.833% | 2,650,924 | -36.948% |
| 2025-06-26 | 178.00 | 189.98 | 175.07 | 179.30 | +2.032% | 3,537,950 | -38.734% |
| 2025-06-25 | 168.66 | 176.75 | 167.37 | 175.73 | +2.252% | 2,591,988 | -37.489% |
| 2025-06-24 | 149.19 | 174.04 | 148.90 | 171.86 | +16.912% | 3,410,420 | -36.082% |
| 2025-06-23 | 133.50 | 147.82 | 132.76 | 147.00 | +9.342% | 1,712,956 | -25.272% |
| 2025-06-20 | 130.84 | 135.33 | 130.69 | 134.44 | +3.527% | 2,015,607 | -18.291% |
| 2025-06-18 | 128.66 | 130.74 | 127.04 | 129.86 | +1.604% | 604,152 | -15.409% |
| 2025-06-17 | 127.65 | 128.50 | 126.36 | 127.81 | +0.212% | 1,148,997 | -14.052% |
| 2025-06-16 | 123.67 | 127.92 | 123.01 | 127.54 | +4.618% | 682,449 | -13.870% |
| 2025-06-13 | 123.46 | 124.14 | 119.88 | 121.91 | -2.636% | 963,600 | -9.893% |
| 2025-06-12 | 126.72 | 127.00 | 122.54 | 125.21 | -1.340% | 758,888 | -12.267% |
| 2025-06-11 | 127.32 | 128.45 | 125.98 | 126.91 | +0.826% | 538,291 | -13.443% |
| 2025-06-10 | 122.69 | 129.00 | 122.20 | 125.87 | -0.182% | 790,142 | -12.727% |
| 2025-06-09 | 124.90 | 129.96 | 124.19 | 126.10 | +2.520% | 1,175,205 | -12.887% |
| 2025-06-06 | 117.72 | 123.50 | 115.41 | 123.00 | +5.907% | 1,437,787 | -10.691% |
| 2025-06-05 | 112.81 | 119.56 | 111.59 | 116.14 | +3.447% | 1,523,186 | -5.416% |
| 2025-06-04 | 116.19 | 116.55 | 109.93 | 112.27 | -3.804% | 1,934,973 | -2.156% |
| 2025-06-03 | 121.00 | 121.12 | 116.07 | 116.71 | -2.343% | 973,950 | -5.878% |
| 2025-06-02 | 122.50 | 122.50 | 117.26 | 119.51 | -1.872% | 1,398,985 | -8.083% |
| 2025-05-30 | 119.23 | 122.32 | 118.12 | 121.79 | +1.925% | 1,239,578 | -9.804% |
| 2025-05-29 | 121.19 | 122.47 | 118.00 | 119.49 | -0.830% | 779,139 | -8.068% |
| 2025-05-28 | 121.94 | 124.37 | 120.16 | 120.49 | -1.697% | 917,689 | -8.831% |
| 2025-05-27 | 121.51 | 123.23 | 119.92 | 122.57 | +2.389% | 1,113,281 | -10.378% |
| 2025-05-23 | 116.69 | 121.38 | 116.13 | 119.71 | +1.665% | 1,498,419 | -8.237% |
| 2025-05-22 | 108.60 | 117.81 | 107.30 | 117.75 | +8.057% | 2,240,879 | -6.709% |
| 2025-05-21 | 111.00 | 111.48 | 108.07 | 108.97 | -2.705% | 1,085,843 | +0.808% |
| 2025-05-20 | 113.09 | 114.25 | 111.58 | 112.00 | -0.634% | 1,321,053 | -1.920% |
| 2025-05-19 | 106.12 | 113.71 | 105.00 | 112.72 | +3.560% | 1,220,519 | -2.542% |
| 2025-05-16 | 106.00 | 109.90 | 105.29 | 108.84 | +3.000% | 1,013,272 | +0.928% |
| 2025-05-15 | 105.56 | 107.17 | 103.82 | 105.67 | -0.161% | 970,893 | +3.956% |
| 2025-05-14 | 105.98 | 107.02 | 103.98 | 105.84 | -0.480% | 730,778 | +3.789% |
| 2025-05-13 | 102.87 | 109.14 | 99.60 | 106.35 | +2.496% | 1,311,314 | +3.291% |
| 2025-05-12 | 108.44 | 109.30 | 101.01 | 103.76 | -0.355% | 1,946,976 | +5.869% |
| 2025-05-09 | 102.11 | 107.10 | 101.73 | 104.13 | +3.007% | 1,982,639 | +5.493% |
| 2025-05-08 | 102.45 | 102.76 | 90.01 | 101.09 | +0.587% | 2,531,726 | +8.666% |
| 2025-05-07 | 97.94 | 101.94 | 97.25 | 100.50 | +3.299% | 1,998,482 | +9.303% |
| 2025-05-06 | 96.15 | 97.72 | 95.01 | 97.29 | +1.028% | 1,171,450 | +12.910% |
| 2025-05-05 | 94.47 | 98.64 | 93.90 | 96.30 | +0.135% | 1,199,102 | +14.071% |
| 2025-05-02 | 93.77 | 97.48 | 93.77 | 96.17 | +3.442% | 1,000,342 | +14.225% |
| 2025-05-01 | 93.32 | 95.80 | 92.02 | 92.97 | +0.367% | 1,118,689 | +18.156% |
| 2025-04-30 | 89.01 | 92.67 | 87.06 | 92.63 | +0.948% | 1,475,310 | +18.590% |
| 2025-04-29 | 93.76 | 95.89 | 91.22 | 91.76 | -3.002% | 1,340,702 | +19.714% |
| 2025-04-28 | 94.50 | 95.52 | 91.86 | 94.60 | +0.842% | 1,218,396 | +16.121% |
| 2025-04-25 | 91.21 | 95.14 | 90.21 | 93.81 | +2.648% | 1,620,851 | +17.098% |
| 2025-04-24 | 86.91 | 93.03 | 85.86 | 91.39 | +5.886% | 1,466,895 | +20.199% |
| 2025-04-23 | 88.00 | 88.45 | 84.79 | 86.31 | +1.673% | 2,055,663 | +27.274% |
| 2025-04-22 | 81.04 | 85.79 | 81.04 | 84.89 | +5.244% | 1,338,002 | +29.403% |
| 2025-04-21 | 82.22 | 82.22 | 78.70 | 80.66 | 0.000% | 2,261,154 | +36.189% |