EXLS
ExlService Holdings, Inc.
stockNASDAQ
Market OpenNov 13, 2026 12:53:10 PM EST
43.42USD+0.742%(+0.32)293,954
Pre-marketNov 13, 2026 9:13:30 AM EST
42.95USD-0.348%(-0.15)
EXLS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 43.17 | 43.62 | 43.16 | 43.42 | +0.742% | 293,954 | 0.000% |
| 2026-11-12 | 44.26 | 44.36 | 43.04 | 43.10 | -1.867% | 1,656,590 | +0.742% |
| 2026-11-11 | 43.76 | 44.28 | 43.56 | 43.92 | -0.858% | 1,849,422 | -1.138% |
| 2026-11-10 | 43.15 | 44.35 | 42.92 | 44.30 | +2.239% | 2,293,792 | -1.986% |
| 2026-11-09 | 43.14 | 43.70 | 42.80 | 43.33 | +0.417% | 2,467,422 | +0.208% |
| 2026-11-06 | 42.45 | 43.60 | 41.88 | 43.15 | -1.055% | 2,028,526 | +0.626% |
| 2026-11-05 | 43.62 | 44.13 | 42.87 | 43.61 | +1.136% | 2,277,512 | -0.436% |
| 2026-11-04 | 42.89 | 43.52 | 42.13 | 43.12 | +2.350% | 1,939,593 | +0.696% |
| 2026-11-03 | 42.00 | 42.79 | 41.56 | 42.13 | -0.941% | 2,555,249 | +3.062% |
| 2026-11-02 | 41.22 | 42.69 | 41.17 | 42.53 | +2.655% | 2,084,638 | +2.093% |
| 2026-10-30 | 41.78 | 42.03 | 41.29 | 41.43 | +0.754% | 2,132,474 | +4.803% |
| 2026-10-29 | 40.54 | 41.33 | 40.25 | 41.12 | +0.982% | 3,429,140 | +5.593% |
| 2026-10-28 | 40.37 | 40.74 | 39.18 | 40.72 | -0.513% | 5,162,879 | +6.631% |
| 2026-10-27 | 41.84 | 41.86 | 40.39 | 40.93 | -2.011% | 4,224,763 | +6.084% |
| 2026-10-26 | 42.18 | 42.45 | 41.40 | 41.77 | -1.253% | 1,910,729 | +3.950% |
| 2026-10-23 | 42.54 | 42.90 | 41.41 | 42.30 | -1.422% | 2,505,963 | +2.648% |
| 2026-10-22 | 41.46 | 42.96 | 41.43 | 42.91 | +4.608% | 2,955,681 | +1.189% |
| 2026-10-21 | 40.86 | 41.26 | 40.61 | 41.02 | +0.392% | 1,742,780 | +5.851% |
| 2026-10-20 | 40.21 | 41.08 | 40.11 | 40.86 | +2.767% | 2,804,921 | +6.265% |
| 2026-10-19 | 39.05 | 39.92 | 39.01 | 39.76 | +0.620% | 1,890,813 | +9.205% |
| 2026-10-16 | 39.46 | 40.29 | 39.23 | 39.52 | +1.061% | 3,552,378 | +9.882% |
| 2026-10-15 | 37.87 | 39.27 | 37.84 | 39.10 | +4.657% | 3,009,571 | +11.049% |
| 2026-10-14 | 37.24 | 37.75 | 37.07 | 37.36 | +0.430% | 1,422,640 | +16.221% |
| 2026-10-13 | 37.05 | 37.78 | 37.05 | 37.20 | +1.252% | 1,426,946 | +16.720% |
| 2026-10-12 | 37.01 | 37.50 | 36.57 | 36.74 | -0.136% | 1,855,968 | +18.182% |
| 2026-10-09 | 36.88 | 37.25 | 36.65 | 36.79 | -0.217% | 1,516,762 | +18.021% |
| 2026-10-08 | 35.51 | 36.98 | 35.21 | 36.87 | +3.830% | 2,506,210 | +17.765% |
| 2026-10-07 | 35.43 | 35.76 | 35.37 | 35.51 | +0.282% | 1,469,586 | +22.275% |
| 2026-10-06 | 35.90 | 36.11 | 35.24 | 35.41 | -1.365% | 1,819,289 | +22.621% |
| 2026-10-05 | 35.90 | 36.18 | 35.53 | 35.90 | +0.420% | 2,845,359 | +20.947% |
| 2026-10-02 | 36.40 | 37.39 | 35.60 | 35.75 | -2.001% | 2,997,213 | +21.455% |
| 2026-10-01 | 35.38 | 37.02 | 35.38 | 36.48 | +6.108% | 3,022,895 | +19.024% |
| 2026-09-30 | 34.54 | 34.70 | 34.21 | 34.38 | -0.578% | 1,833,112 | +26.294% |
| 2026-09-29 | 34.32 | 34.84 | 34.05 | 34.58 | -0.058% | 1,983,407 | +25.564% |
| 2026-09-28 | 34.57 | 34.67 | 34.17 | 34.60 | -0.432% | 2,367,164 | +25.491% |
| 2026-09-25 | 34.93 | 35.33 | 34.51 | 34.75 | -1.166% | 1,356,091 | +24.950% |
| 2026-09-24 | 35.06 | 35.61 | 34.63 | 35.16 | +0.947% | 3,060,648 | +23.493% |
| 2026-09-23 | 35.28 | 35.58 | 34.82 | 34.83 | -0.543% | 1,793,054 | +24.663% |
| 2026-09-22 | 35.95 | 35.98 | 34.80 | 35.02 | -0.681% | 1,995,223 | +23.986% |
| 2026-09-21 | 35.11 | 35.75 | 35.00 | 35.26 | +0.313% | 1,632,762 | +23.142% |
| 2026-09-18 | 35.23 | 35.60 | 34.72 | 35.15 | -0.930% | 2,712,988 | +23.528% |
| 2026-09-17 | 35.74 | 35.91 | 35.44 | 35.48 | -1.032% | 1,527,661 | +22.379% |
| 2026-09-16 | 35.94 | 36.09 | 35.57 | 35.85 | -1.212% | 1,781,695 | +21.116% |
| 2026-09-15 | 36.08 | 36.83 | 36.03 | 36.29 | -0.439% | 1,250,376 | +19.647% |
| 2026-09-14 | 36.04 | 36.77 | 35.93 | 36.45 | +3.375% | 1,472,733 | +19.122% |
| 2026-09-11 | 34.62 | 35.33 | 34.33 | 35.26 | +1.849% | 1,965,342 | +23.142% |
| 2026-09-10 | 34.95 | 35.24 | 34.57 | 34.62 | -0.944% | 1,715,971 | +25.419% |
| 2026-09-09 | 35.48 | 35.59 | 34.83 | 34.95 | -1.605% | 1,504,727 | +24.235% |
| 2026-09-08 | 36.19 | 36.42 | 34.94 | 35.52 | -3.030% | 1,911,430 | +22.241% |
| 2026-09-04 | 36.77 | 36.99 | 36.04 | 36.63 | -1.849% | 2,865,706 | +18.537% |
| 2026-09-03 | 37.30 | 37.97 | 36.70 | 37.32 | +1.111% | 1,896,439 | +16.345% |
| 2026-09-02 | 36.95 | 37.63 | 36.74 | 36.91 | -1.363% | 1,394,217 | +17.637% |
| 2026-09-01 | 38.17 | 38.61 | 37.36 | 37.42 | -1.733% | 1,871,955 | +16.034% |
| 2026-08-31 | 38.10 | 38.63 | 38.07 | 38.08 | -0.833% | 2,417,934 | +14.023% |
| 2026-08-28 | 38.18 | 38.86 | 38.18 | 38.40 | +0.576% | 2,786,933 | +13.073% |
| 2026-08-27 | 37.62 | 38.26 | 37.48 | 38.18 | +1.813% | 1,906,291 | +13.724% |
| 2026-08-26 | 37.44 | 37.68 | 37.15 | 37.50 | +0.134% | 1,724,645 | +15.787% |
| 2026-08-25 | 37.32 | 37.74 | 37.05 | 37.45 | -0.558% | 1,557,726 | +15.941% |
| 2026-08-24 | 37.62 | 38.33 | 37.50 | 37.66 | +0.346% | 1,901,336 | +15.295% |
| 2026-08-21 | 37.03 | 38.05 | 36.98 | 37.53 | +1.296% | 1,963,287 | +15.694% |
| 2026-08-20 | 36.86 | 37.89 | 36.83 | 37.05 | +0.081% | 1,912,827 | +17.193% |
| 2026-08-19 | 35.70 | 37.41 | 35.60 | 37.02 | +4.370% | 3,275,122 | +17.288% |
| 2026-08-18 | 34.77 | 35.90 | 34.72 | 35.47 | +2.633% | 2,071,233 | +22.413% |
| 2026-08-17 | 34.52 | 34.87 | 34.37 | 34.56 | -0.732% | 2,428,009 | +25.637% |
| 2026-08-14 | 35.64 | 35.74 | 34.52 | 34.81 | -1.569% | 1,287,694 | +24.716% |
| 2026-08-13 | 34.43 | 35.40 | 34.19 | 35.37 | +3.029% | 1,680,144 | +22.759% |
| 2026-08-12 | 34.16 | 34.73 | 34.05 | 34.33 | -1.633% | 1,340,789 | +26.478% |
| 2026-08-11 | 34.89 | 35.40 | 34.74 | 34.90 | -0.485% | 1,378,203 | +24.413% |
| 2026-08-10 | 34.70 | 35.36 | 34.42 | 35.07 | +0.516% | 1,902,584 | +23.810% |
| 2026-08-07 | 34.83 | 35.26 | 34.49 | 34.89 | +0.664% | 2,547,018 | +24.448% |
| 2026-08-06 | 33.68 | 34.71 | 33.33 | 34.66 | +2.910% | 2,702,210 | +25.274% |
| 2026-08-05 | 34.94 | 35.05 | 33.54 | 33.68 | -2.065% | 2,219,059 | +28.919% |
| 2026-08-04 | 33.54 | 34.58 | 33.35 | 34.39 | +0.438% | 2,700,834 | +26.258% |
| 2026-08-03 | 34.99 | 35.24 | 33.97 | 34.24 | +0.914% | 3,199,776 | +26.811% |
| 2026-07-31 | 33.72 | 34.55 | 33.20 | 33.93 | -1.251% | 3,688,163 | +27.969% |
| 2026-07-30 | 36.01 | 36.18 | 33.80 | 34.36 | -4.529% | 4,802,291 | +26.368% |
| 2026-07-29 | 31.25 | 36.20 | 31.05 | 35.99 | +17.884% | 7,662,966 | +20.645% |
| 2026-07-28 | 29.21 | 30.59 | 29.21 | 30.53 | +6.898% | 3,169,408 | +42.221% |
| 2026-07-27 | 27.89 | 29.01 | 27.88 | 28.56 | +3.216% | 1,707,383 | +52.031% |
| 2026-07-24 | 27.00 | 27.76 | 27.00 | 27.67 | +2.939% | 1,419,800 | +56.921% |
| 2026-07-23 | 26.80 | 26.93 | 26.23 | 26.88 | +0.186% | 2,400,678 | +61.533% |
| 2026-07-22 | 27.55 | 27.68 | 26.70 | 26.83 | -1.901% | 1,476,643 | +61.834% |
| 2026-07-21 | 27.79 | 28.12 | 27.23 | 27.35 | -2.963% | 1,730,952 | +58.757% |
| 2026-07-20 | 27.94 | 28.39 | 27.46 | 28.18 | +0.089% | 1,747,360 | +54.054% |
| 2026-07-17 | 28.64 | 29.00 | 27.83 | 28.16 | -1.847% | 2,592,657 | +54.190% |
| 2026-07-16 | 28.15 | 29.07 | 27.92 | 28.69 | +4.025% | 2,358,742 | +51.342% |
| 2026-07-15 | 27.57 | 28.26 | 27.47 | 27.58 | +0.952% | 2,270,483 | +57.433% |
| 2026-07-14 | 27.23 | 28.00 | 27.21 | 27.32 | -4.107% | 2,087,359 | +58.931% |
| 2026-07-13 | 27.89 | 28.50 | 27.48 | 28.49 | +4.359% | 2,115,491 | +52.404% |
| 2026-07-10 | 28.04 | 28.20 | 27.21 | 27.30 | -1.087% | 1,438,318 | +59.048% |
| 2026-07-09 | 26.77 | 27.62 | 26.40 | 27.60 | +0.804% | 1,742,668 | +57.319% |
| 2026-07-08 | 27.59 | 27.88 | 27.37 | 27.38 | -1.652% | 2,436,503 | +58.583% |
| 2026-07-07 | 27.92 | 28.47 | 27.82 | 27.84 | +2.617% | 2,434,268 | +55.963% |
| 2026-07-06 | 27.15 | 27.39 | 26.50 | 27.13 | +0.407% | 2,792,103 | +60.044% |
| 2026-07-02 | 27.00 | 27.61 | 26.94 | 27.02 | +0.859% | 2,632,865 | +60.696% |
| 2026-07-01 | 26.32 | 27.23 | 26.20 | 26.79 | +3.596% | 3,025,156 | +62.075% |
| 2026-06-30 | 25.38 | 25.91 | 24.85 | 25.86 | +1.134% | 3,796,875 | +67.904% |
| 2026-06-29 | 26.58 | 26.92 | 25.29 | 25.57 | -1.654% | 3,812,457 | +69.808% |
| 2026-06-26 | 25.25 | 26.13 | 25.21 | 26.00 | +3.093% | 11,180,771 | +67.000% |
| 2026-06-25 | 26.15 | 26.23 | 25.14 | 25.22 | -4.252% | 2,323,734 | +72.165% |
| 2026-06-24 | 26.19 | 26.68 | 25.93 | 26.34 | +0.688% | 2,985,775 | +64.844% |
| 2026-06-23 | 25.95 | 26.30 | 25.66 | 26.16 | +2.148% | 2,743,315 | +65.979% |
| 2026-06-22 | 25.82 | 26.00 | 25.18 | 25.61 | -1.234% | 2,288,002 | +69.543% |
| 2026-06-18 | 27.26 | 27.26 | 25.64 | 25.93 | -6.927% | 6,193,789 | +67.451% |
| 2026-06-17 | 28.30 | 29.19 | 27.74 | 27.86 | -3.230% | 1,919,321 | +55.851% |
| 2026-06-16 | 28.52 | 28.97 | 28.37 | 28.79 | +1.338% | 1,326,786 | +50.816% |
| 2026-06-15 | 28.69 | 29.16 | 28.18 | 28.41 | -1.491% | 1,853,705 | +52.834% |
| 2026-06-12 | 28.80 | 29.05 | 28.06 | 28.84 | +0.874% | 1,243,905 | +50.555% |
| 2026-06-11 | 28.87 | 29.08 | 28.21 | 28.59 | -1.482% | 2,151,757 | +51.871% |
| 2026-06-10 | 29.84 | 29.84 | 28.90 | 29.02 | -2.322% | 1,578,082 | +49.621% |
| 2026-06-09 | 29.40 | 30.38 | 29.20 | 29.71 | +0.814% | 2,139,820 | +46.146% |
| 2026-06-08 | 29.30 | 29.73 | 29.11 | 29.47 | -0.674% | 2,448,211 | +47.336% |
| 2026-06-05 | 29.82 | 30.03 | 29.26 | 29.67 | +0.987% | 3,064,550 | +46.343% |
| 2026-06-04 | 30.22 | 30.49 | 29.05 | 29.38 | -0.238% | 2,524,805 | +47.788% |
| 2026-06-03 | 29.48 | 29.57 | 28.76 | 29.45 | -0.775% | 2,237,077 | +47.436% |
| 2026-06-02 | 29.93 | 30.00 | 29.12 | 29.68 | -2.975% | 1,888,823 | +46.294% |
| 2026-06-01 | 28.96 | 30.63 | 28.84 | 30.59 | +5.374% | 3,249,695 | +41.942% |
| 2026-05-29 | 28.50 | 29.40 | 28.34 | 29.03 | -0.275% | 3,511,135 | +49.569% |
| 2026-05-28 | 28.74 | 29.29 | 28.47 | 29.11 | +1.287% | 2,081,319 | +49.158% |
| 2026-05-27 | 28.94 | 29.19 | 28.62 | 28.74 | -0.725% | 1,666,450 | +51.079% |
| 2026-05-26 | 29.08 | 29.11 | 28.66 | 28.95 | -1.898% | 1,436,854 | +49.983% |
| 2026-05-22 | 29.30 | 29.75 | 29.04 | 29.51 | +0.958% | 1,631,268 | +47.137% |
| 2026-05-21 | 29.10 | 29.27 | 28.55 | 29.23 | -0.680% | 1,879,807 | +48.546% |
| 2026-05-20 | 28.91 | 29.45 | 28.24 | 29.43 | +1.588% | 2,427,392 | +47.537% |
| 2026-05-19 | 29.46 | 30.42 | 28.83 | 28.97 | -0.103% | 3,846,619 | +49.879% |
| 2026-05-18 | 27.60 | 29.05 | 27.59 | 29.00 | +5.531% | 2,995,735 | +49.724% |
| 2026-05-15 | 27.43 | 27.70 | 27.23 | 27.48 | +1.967% | 2,960,743 | +58.006% |
| 2026-05-14 | 27.41 | 27.67 | 26.82 | 26.95 | -0.773% | 3,614,125 | +61.113% |
| 2026-05-13 | 29.36 | 29.48 | 26.84 | 27.16 | -8.644% | 3,447,653 | +59.867% |
| 2026-05-12 | 30.56 | 30.70 | 29.47 | 29.73 | -1.524% | 2,745,705 | +46.048% |
| 2026-05-11 | 31.02 | 31.12 | 30.01 | 30.19 | -2.864% | 2,672,533 | +43.822% |
| 2026-05-08 | 31.32 | 31.54 | 30.44 | 31.08 | -0.830% | 1,760,383 | +39.704% |
| 2026-05-07 | 30.98 | 31.82 | 30.98 | 31.34 | +1.195% | 1,814,165 | +38.545% |
| 2026-05-06 | 31.21 | 31.44 | 30.63 | 30.97 | -0.928% | 2,316,991 | +40.200% |
| 2026-05-05 | 31.52 | 31.83 | 30.89 | 31.26 | -1.450% | 3,024,836 | +38.900% |
| 2026-05-04 | 31.57 | 32.59 | 31.48 | 31.72 | -0.063% | 2,466,994 | +36.885% |
| 2026-05-01 | 32.16 | 32.89 | 31.53 | 31.74 | -0.439% | 2,513,891 | +36.799% |
| 2026-04-30 | 31.19 | 32.06 | 30.69 | 31.88 | +2.212% | 4,592,297 | +36.198% |
| 2026-04-29 | 33.01 | 33.01 | 30.07 | 31.19 | +1.795% | 3,808,705 | +39.211% |
| 2026-04-28 | 30.95 | 31.42 | 30.45 | 30.64 | +0.856% | 2,684,689 | +41.710% |
| 2026-04-27 | 30.50 | 30.88 | 30.24 | 30.38 | -0.066% | 1,865,249 | +42.923% |
| 2026-04-24 | 30.51 | 30.75 | 30.07 | 30.40 | -0.524% | 1,900,958 | +42.829% |
| 2026-04-23 | 31.20 | 31.37 | 29.69 | 30.56 | -3.291% | 2,424,326 | +42.081% |
| 2026-04-22 | 31.93 | 32.18 | 31.37 | 31.60 | -0.847% | 1,304,749 | +37.405% |
| 2026-04-21 | 31.80 | 32.47 | 31.71 | 31.87 | +0.220% | 1,419,702 | +36.241% |
| 2026-04-20 | 31.70 | 32.06 | 31.46 | 31.80 | -0.188% | 1,651,426 | +36.541% |
| 2026-04-17 | 31.76 | 32.05 | 31.59 | 31.86 | +1.207% | 1,313,456 | +36.284% |
| 2026-04-16 | 31.49 | 31.78 | 31.44 | 31.48 | +0.704% | 1,735,148 | +37.929% |
| 2026-04-15 | 30.77 | 31.52 | 30.32 | 31.26 | +1.758% | 2,348,715 | +38.900% |
| 2026-04-14 | 30.20 | 31.17 | 30.13 | 30.72 | +2.128% | 2,764,449 | +41.341% |
| 2026-04-13 | 29.36 | 30.14 | 29.24 | 30.08 | +2.767% | 3,152,310 | +44.348% |
| 2026-04-10 | 29.67 | 29.77 | 28.82 | 29.27 | -1.680% | 3,431,925 | +48.343% |
| 2026-04-09 | 30.27 | 30.30 | 29.38 | 29.77 | -2.553% | 2,532,996 | +45.852% |
| 2026-04-08 | 31.34 | 31.47 | 30.45 | 30.55 | -0.683% | 2,222,007 | +42.128% |
| 2026-04-07 | 30.76 | 31.25 | 30.62 | 30.76 | -0.356% | 1,884,046 | +41.157% |
| 2026-04-06 | 30.75 | 31.07 | 30.42 | 30.87 | -0.226% | 1,640,439 | +40.654% |
| 2026-04-02 | 30.27 | 31.34 | 29.89 | 30.94 | +1.576% | 1,438,987 | +40.336% |
| 2026-04-01 | 30.47 | 30.69 | 29.73 | 30.46 | +0.033% | 1,798,315 | +42.548% |
| 2026-03-31 | 30.76 | 31.25 | 30.34 | 30.45 | -0.360% | 2,244,908 | +42.594% |
| 2026-03-30 | 30.14 | 30.57 | 29.96 | 30.56 | +2.413% | 1,644,328 | +42.081% |
| 2026-03-27 | 30.10 | 30.23 | 29.29 | 29.84 | -1.745% | 1,818,010 | +45.509% |
| 2026-03-26 | 30.28 | 30.97 | 30.19 | 30.37 | +0.297% | 2,919,766 | +42.970% |
| 2026-03-25 | 30.76 | 31.15 | 29.61 | 30.28 | -0.066% | 1,798,047 | +43.395% |
| 2026-03-24 | 30.57 | 30.64 | 29.88 | 30.30 | -1.878% | 1,560,897 | +43.300% |
| 2026-03-23 | 31.23 | 31.41 | 30.63 | 30.88 | -0.129% | 1,594,457 | +40.609% |
| 2026-03-20 | 30.67 | 31.30 | 30.53 | 30.92 | +0.553% | 3,700,724 | +40.427% |
| 2026-03-19 | 30.50 | 31.36 | 30.29 | 30.75 | +0.523% | 1,671,272 | +41.203% |
| 2026-03-18 | 30.39 | 31.11 | 30.39 | 30.59 | -0.778% | 2,026,988 | +41.942% |
| 2026-03-17 | 30.93 | 31.50 | 30.69 | 30.83 | +3.179% | 2,481,403 | +40.837% |
| 2026-03-16 | 29.65 | 30.23 | 29.29 | 29.88 | +0.810% | 1,602,825 | +45.315% |
| 2026-03-13 | 30.12 | 30.66 | 29.29 | 29.64 | -0.236% | 2,237,539 | +46.491% |
| 2026-03-12 | 30.32 | 30.99 | 29.66 | 29.71 | -2.781% | 3,238,593 | +46.146% |
| 2026-03-11 | 30.96 | 31.36 | 30.21 | 30.56 | -0.553% | 2,605,334 | +42.081% |
| 2026-03-10 | 32.28 | 32.40 | 30.46 | 30.73 | -4.654% | 2,492,994 | +41.295% |
| 2026-03-09 | 32.49 | 32.49 | 31.41 | 32.23 | -0.861% | 2,029,102 | +34.719% |
| 2026-03-06 | 32.24 | 32.68 | 31.82 | 32.51 | -0.123% | 1,432,022 | +33.559% |
| 2026-03-05 | 31.57 | 32.98 | 31.57 | 32.55 | +0.993% | 1,775,350 | +33.395% |
| 2026-03-04 | 31.73 | 32.62 | 31.55 | 32.23 | +0.940% | 1,744,070 | +34.719% |
| 2026-03-03 | 30.98 | 31.95 | 30.68 | 31.93 | +2.307% | 2,434,493 | +35.985% |
| 2026-03-02 | 30.39 | 31.28 | 30.29 | 31.21 | -0.128% | 2,317,428 | +39.122% |
| 2026-02-27 | 30.49 | 31.29 | 30.33 | 31.25 | +0.839% | 2,688,114 | +38.944% |
| 2026-02-26 | 29.20 | 31.08 | 29.20 | 30.99 | +8.092% | 3,179,387 | +40.110% |
| 2026-02-25 | 28.83 | 28.95 | 26.94 | 28.67 | -0.278% | 4,036,282 | +51.448% |
| 2026-02-24 | 28.45 | 29.29 | 27.88 | 28.75 | +0.842% | 2,730,701 | +51.026% |
| 2026-02-23 | 30.25 | 30.25 | 28.43 | 28.51 | -5.188% | 2,754,102 | +52.297% |
| 2026-02-20 | 30.65 | 30.67 | 29.84 | 30.07 | -1.118% | 2,359,183 | +44.396% |
| 2026-02-19 | 30.49 | 31.00 | 30.15 | 30.41 | -1.586% | 2,180,307 | +42.782% |
| 2026-02-18 | 30.32 | 30.98 | 29.89 | 30.90 | +2.284% | 2,050,912 | +40.518% |
| 2026-02-17 | 30.04 | 30.45 | 29.91 | 30.21 | +0.566% | 2,452,491 | +43.727% |
| 2026-02-13 | 29.62 | 30.34 | 29.34 | 30.04 | +1.179% | 3,010,772 | +44.541% |
| 2026-02-12 | 30.25 | 30.61 | 28.62 | 29.69 | -1.851% | 3,758,048 | +46.245% |
| 2026-02-11 | 31.31 | 31.47 | 30.05 | 30.25 | -3.385% | 3,521,278 | +43.537% |
| 2026-02-10 | 30.90 | 31.98 | 30.30 | 31.31 | +0.675% | 2,632,761 | +38.678% |
| 2026-02-09 | 31.45 | 31.50 | 29.97 | 31.10 | -1.893% | 3,919,428 | +39.614% |
| 2026-02-06 | 31.55 | 32.06 | 31.25 | 31.70 | +1.603% | 2,870,108 | +36.972% |
| 2026-02-05 | 32.80 | 33.59 | 31.09 | 31.20 | -3.882% | 4,871,093 | +39.167% |
| 2026-02-04 | 32.37 | 33.34 | 31.01 | 32.46 | +0.371% | 4,324,690 | +33.765% |
| 2026-02-03 | 39.00 | 39.00 | 32.09 | 32.34 | -18.682% | 4,003,275 | +34.261% |
| 2026-02-02 | 39.21 | 39.99 | 38.91 | 39.77 | +1.584% | 1,067,256 | +9.178% |
| 2026-01-30 | 38.66 | 39.36 | 38.24 | 39.15 | +1.425% | 1,971,286 | +10.907% |
| 2026-01-29 | 39.63 | 40.01 | 38.27 | 38.60 | -2.966% | 1,778,947 | +12.487% |
| 2026-01-28 | 40.42 | 40.82 | 39.62 | 39.78 | -1.754% | 1,564,527 | +9.150% |
| 2026-01-27 | 42.53 | 42.53 | 40.34 | 40.49 | -5.109% | 1,673,806 | +7.236% |
| 2026-01-26 | 42.65 | 43.19 | 42.02 | 42.67 | +0.070% | 1,052,752 | +1.758% |
| 2026-01-23 | 42.46 | 42.80 | 42.20 | 42.64 | -0.211% | 937,872 | +1.829% |
| 2026-01-22 | 42.45 | 43.03 | 42.40 | 42.73 | +0.969% | 709,744 | +1.615% |
| 2026-01-21 | 41.72 | 42.48 | 41.66 | 42.32 | +1.633% | 1,102,688 | +2.599% |
| 2026-01-20 | 42.36 | 42.81 | 41.47 | 41.64 | -2.642% | 1,157,456 | +4.275% |
| 2026-01-16 | 42.47 | 42.87 | 42.04 | 42.77 | +0.328% | 1,182,907 | +1.520% |
| 2026-01-15 | 42.60 | 43.15 | 42.37 | 42.63 | +0.353% | 1,175,483 | +1.853% |
| 2026-01-14 | 41.68 | 42.61 | 41.68 | 42.48 | +1.919% | 1,140,708 | +2.213% |
| 2026-01-13 | 42.16 | 42.23 | 41.56 | 41.68 | -1.302% | 1,020,214 | +4.175% |
| 2026-01-12 | 42.47 | 42.52 | 42.14 | 42.23 | -1.054% | 974,765 | +2.818% |
| 2026-01-09 | 42.58 | 43.13 | 42.53 | 42.68 | -0.023% | 910,782 | +1.734% |
| 2026-01-08 | 42.73 | 43.16 | 42.62 | 42.69 | -0.094% | 858,473 | +1.710% |
| 2026-01-07 | 42.75 | 43.00 | 42.30 | 42.73 | +0.850% | 822,229 | +1.615% |
| 2026-01-06 | 41.81 | 42.65 | 41.73 | 42.37 | +0.857% | 1,028,046 | +2.478% |
| 2026-01-05 | 41.10 | 42.25 | 40.71 | 42.01 | +1.941% | 1,292,910 | +3.356% |
| 2026-01-02 | 42.35 | 42.52 | 41.15 | 41.21 | -2.898% | 1,428,070 | +5.363% |
| 2025-12-31 | 42.60 | 42.88 | 42.44 | 42.44 | -0.725% | 992,307 | +2.309% |
| 2025-12-30 | 43.12 | 43.21 | 42.70 | 42.75 | -1.202% | 1,020,179 | +1.567% |
| 2025-12-29 | 43.30 | 43.67 | 43.04 | 43.27 | -0.069% | 956,975 | +0.347% |
| 2025-12-26 | 43.37 | 43.46 | 43.03 | 43.30 | 0.000% | 464,523 | +0.277% |
| 2025-12-24 | 43.32 | 43.59 | 43.20 | 43.30 | -0.046% | 395,154 | +0.277% |
| 2025-12-23 | 43.26 | 43.58 | 43.13 | 43.32 | -0.138% | 1,010,872 | +0.231% |
| 2025-12-22 | 43.43 | 43.88 | 43.28 | 43.38 | +0.650% | 1,534,669 | +0.092% |
| 2025-12-19 | 42.53 | 43.23 | 42.53 | 43.10 | +0.443% | 2,527,966 | +0.742% |
| 2025-12-18 | 42.39 | 43.05 | 42.29 | 42.91 | +1.131% | 1,490,958 | +1.189% |
| 2025-12-17 | 41.81 | 42.50 | 41.71 | 42.43 | +1.556% | 1,307,905 | +2.333% |
| 2025-12-16 | 42.00 | 42.16 | 41.49 | 41.78 | +0.626% | 1,428,278 | +3.925% |
| 2025-12-15 | 41.64 | 41.86 | 41.00 | 41.52 | -0.288% | 1,174,273 | +4.576% |
| 2025-12-12 | 41.81 | 42.02 | 41.40 | 41.64 | +0.289% | 971,751 | +4.275% |
| 2025-12-11 | 40.77 | 41.55 | 40.65 | 41.52 | +1.840% | 1,215,610 | +4.576% |
| 2025-12-10 | 40.07 | 40.78 | 40.00 | 40.77 | +1.772% | 1,194,502 | +6.500% |
| 2025-12-09 | 40.08 | 40.54 | 39.98 | 40.06 | 0.000% | 877,241 | +8.387% |
| 2025-12-08 | 40.60 | 40.75 | 39.84 | 40.06 | -1.621% | 1,049,855 | +8.387% |
| 2025-12-05 | 40.59 | 41.27 | 40.53 | 40.72 | -0.489% | 797,885 | +6.631% |
| 2025-12-04 | 40.45 | 41.10 | 40.45 | 40.92 | +1.816% | 926,739 | +6.109% |
| 2025-12-03 | 39.77 | 40.34 | 39.51 | 40.19 | +1.056% | 1,294,353 | +8.037% |
| 2025-12-02 | 39.99 | 40.30 | 39.76 | 39.77 | -0.699% | 882,787 | +9.178% |
| 2025-12-01 | 39.63 | 40.47 | 39.25 | 40.05 | +0.805% | 1,353,223 | +8.414% |
| 2025-11-28 | 39.96 | 40.08 | 39.69 | 39.73 | -0.226% | 474,792 | +9.288% |
| 2025-11-26 | 39.83 | 40.02 | 39.59 | 39.82 | +0.201% | 871,478 | +9.041% |
| 2025-11-25 | 39.10 | 39.93 | 39.10 | 39.74 | +2.317% | 1,069,810 | +9.260% |
| 2025-11-24 | 39.32 | 39.43 | 38.83 | 38.84 | -1.396% | 1,211,498 | +11.792% |
| 2025-11-21 | 39.04 | 39.88 | 38.91 | 39.39 | +1.757% | 1,381,583 | +10.231% |
| 2025-11-20 | 39.04 | 39.40 | 38.45 | 38.71 | -0.463% | 1,397,277 | +12.167% |
| 2025-11-19 | 38.71 | 39.01 | 38.57 | 38.89 | +0.310% | 1,502,812 | +11.648% |
| 2025-11-18 | 38.83 | 39.27 | 38.45 | 38.77 | 0.000% | 1,082,381 | +11.994% |
| 2025-11-17 | 39.70 | 39.73 | 38.69 | 38.77 | -2.367% | 1,236,857 | +11.994% |
| 2025-11-14 | 39.55 | 40.28 | 39.11 | 39.71 | -0.401% | 911,502 | +9.343% |
| 2025-11-13 | 39.23 | 39.97 | 39.23 | 39.87 | +0.911% | 1,521,119 | +8.904% |
| 2025-11-12 | 39.73 | 40.05 | 39.50 | 39.51 | -0.152% | 1,135,718 | +9.896% |
| 2025-11-11 | 39.63 | 39.86 | 39.23 | 39.57 | -0.151% | 947,090 | +9.730% |
| 2025-11-10 | 39.45 | 39.92 | 39.12 | 39.63 | +0.228% | 802,275 | +9.563% |
| 2025-11-07 | 38.81 | 39.91 | 38.72 | 39.54 | +2.039% | 1,558,070 | +9.813% |
| 2025-11-06 | 39.23 | 39.44 | 37.94 | 38.75 | -1.824% | 1,702,393 | +12.052% |
| 2025-11-05 | 39.60 | 39.97 | 39.03 | 39.47 | -0.202% | 1,257,851 | +10.008% |
| 2025-11-04 | 39.98 | 39.98 | 38.98 | 39.55 | +0.996% | 1,019,994 | +9.785% |
| 2025-11-03 | 39.10 | 39.38 | 38.63 | 39.16 | +0.153% | 1,603,326 | +10.878% |
| 2025-10-31 | 40.55 | 40.72 | 38.20 | 39.10 | -2.785% | 3,373,758 | +11.049% |
| 2025-10-30 | 38.84 | 40.73 | 38.73 | 40.22 | +4.359% | 2,699,608 | +7.956% |
| 2025-10-29 | 39.39 | 39.96 | 37.30 | 38.54 | -7.065% | 4,813,877 | +12.662% |
| 2025-10-28 | 41.48 | 41.62 | 41.07 | 41.47 | 0.000% | 1,075,469 | +4.702% |
| 2025-10-27 | 41.36 | 41.70 | 41.11 | 41.47 | +0.631% | 1,444,618 | +4.702% |
| 2025-10-24 | 41.51 | 41.66 | 41.18 | 41.21 | -0.266% | 874,425 | +5.363% |
| 2025-10-23 | 41.27 | 41.55 | 40.95 | 41.32 | +0.097% | 842,566 | +5.082% |
| 2025-10-22 | 41.42 | 41.99 | 41.22 | 41.28 | -0.338% | 1,398,948 | +5.184% |
| 2025-10-21 | 40.72 | 41.67 | 40.64 | 41.42 | +1.744% | 1,099,603 | +4.829% |
| 2025-10-20 | 40.74 | 40.84 | 40.28 | 40.71 | +0.917% | 631,351 | +6.657% |
| 2025-10-17 | 39.74 | 40.57 | 39.70 | 40.34 | +1.689% | 904,866 | +7.635% |
| 2025-10-16 | 40.50 | 40.58 | 39.60 | 39.67 | -1.904% | 1,399,724 | +9.453% |
| 2025-10-15 | 41.11 | 41.18 | 40.36 | 40.44 | -1.390% | 919,888 | +7.369% |
| 2025-10-14 | 40.45 | 41.20 | 40.34 | 41.01 | +0.490% | 1,831,344 | +5.877% |
| 2025-10-13 | 41.27 | 41.47 | 40.80 | 40.81 | -1.067% | 1,269,390 | +6.395% |
| 2025-10-10 | 42.18 | 42.34 | 41.14 | 41.25 | -1.762% | 847,961 | +5.261% |
| 2025-10-09 | 42.52 | 42.72 | 41.92 | 41.99 | -1.107% | 952,043 | +3.406% |
| 2025-10-08 | 42.49 | 42.49 | 42.13 | 42.46 | +0.260% | 843,474 | +2.261% |
| 2025-10-07 | 42.77 | 43.06 | 42.10 | 42.35 | -0.447% | 765,951 | +2.527% |
| 2025-10-06 | 43.13 | 43.64 | 42.41 | 42.54 | -1.231% | 784,848 | +2.069% |
| 2025-10-03 | 43.47 | 43.71 | 42.92 | 43.07 | -0.852% | 1,013,102 | +0.813% |
| 2025-10-02 | 43.64 | 44.15 | 43.29 | 43.44 | -0.618% | 973,839 | -0.046% |
| 2025-10-01 | 43.80 | 43.98 | 43.16 | 43.71 | -0.727% | 1,216,543 | -0.663% |
| 2025-09-30 | 43.89 | 44.11 | 43.47 | 44.03 | +0.136% | 1,320,561 | -1.385% |
| 2025-09-29 | 43.94 | 44.32 | 43.55 | 43.97 | +0.503% | 1,156,122 | -1.251% |
| 2025-09-26 | 43.16 | 43.82 | 42.78 | 43.75 | +1.226% | 1,001,194 | -0.754% |
| 2025-09-25 | 43.69 | 43.78 | 43.06 | 43.22 | -0.962% | 1,754,038 | +0.463% |
| 2025-09-24 | 43.16 | 43.82 | 42.94 | 43.64 | +1.112% | 1,264,393 | -0.504% |
| 2025-09-23 | 43.66 | 43.84 | 42.95 | 43.16 | -0.964% | 1,083,288 | +0.602% |
| 2025-09-22 | 43.20 | 43.67 | 43.01 | 43.58 | +0.484% | 1,512,263 | -0.367% |
| 2025-09-19 | 42.52 | 43.44 | 42.36 | 43.37 | +2.336% | 4,266,881 | +0.115% |
| 2025-09-18 | 42.55 | 42.84 | 42.19 | 42.38 | -0.446% | 1,668,722 | +2.454% |
| 2025-09-17 | 42.32 | 43.21 | 42.24 | 42.57 | +0.567% | 1,386,788 | +1.997% |
| 2025-09-16 | 42.92 | 42.92 | 42.17 | 42.33 | -1.535% | 1,626,311 | +2.575% |
| 2025-09-15 | 43.58 | 43.81 | 42.80 | 42.99 | -1.376% | 1,294,353 | +1.000% |
| 2025-09-12 | 43.95 | 44.13 | 43.31 | 43.59 | -1.224% | 1,052,705 | -0.390% |
| 2025-09-11 | 42.69 | 44.22 | 42.69 | 44.13 | +3.325% | 1,657,417 | -1.609% |
| 2025-09-10 | 43.83 | 43.89 | 42.55 | 42.71 | -3.196% | 1,387,240 | +1.662% |
| 2025-09-09 | 44.02 | 44.33 | 43.78 | 44.12 | -0.181% | 1,327,268 | -1.587% |
| 2025-09-08 | 44.99 | 45.08 | 43.67 | 44.20 | -1.734% | 1,936,718 | -1.765% |
| 2025-09-05 | 44.25 | 45.04 | 44.25 | 44.98 | +1.926% | 1,708,509 | -3.468% |
| 2025-09-04 | 43.52 | 44.16 | 42.94 | 44.13 | +1.169% | 1,271,944 | -1.609% |
| 2025-09-03 | 43.32 | 43.65 | 43.03 | 43.62 | +0.693% | 1,114,134 | -0.459% |
| 2025-09-02 | 43.38 | 43.60 | 42.99 | 43.32 | -1.051% | 948,412 | +0.231% |
| 2025-08-29 | 43.67 | 44.09 | 43.51 | 43.78 | +0.436% | 1,030,507 | -0.822% |
| 2025-08-28 | 44.07 | 44.07 | 43.55 | 43.59 | -1.089% | 879,942 | -0.390% |
| 2025-08-27 | 43.36 | 44.14 | 43.23 | 44.07 | +1.124% | 853,874 | -1.475% |
| 2025-08-26 | 43.78 | 43.99 | 43.55 | 43.58 | -0.638% | 991,436 | -0.367% |
| 2025-08-25 | 43.78 | 43.96 | 43.69 | 43.86 | -0.431% | 1,102,514 | -1.003% |
| 2025-08-22 | 44.04 | 44.52 | 43.73 | 44.05 | +0.916% | 861,396 | -1.430% |
| 2025-08-21 | 43.14 | 43.75 | 42.98 | 43.65 | +0.832% | 1,217,870 | -0.527% |
| 2025-08-20 | 43.23 | 43.44 | 42.73 | 43.29 | +0.208% | 1,244,163 | +0.300% |
| 2025-08-19 | 43.28 | 43.58 | 42.98 | 43.20 | +0.046% | 1,109,082 | +0.509% |
| 2025-08-18 | 42.46 | 43.25 | 42.36 | 43.18 | +1.984% | 1,245,752 | +0.556% |
| 2025-08-15 | 42.79 | 43.02 | 42.28 | 42.34 | -1.167% | 967,108 | +2.551% |
| 2025-08-14 | 42.87 | 43.02 | 42.51 | 42.84 | -0.856% | 1,285,748 | +1.354% |
| 2025-08-13 | 42.61 | 43.24 | 42.50 | 43.21 | +1.575% | 3,093,040 | +0.486% |
| 2025-08-12 | 42.08 | 42.63 | 42.05 | 42.54 | +1.141% | 965,595 | +2.069% |
| 2025-08-11 | 42.21 | 42.84 | 41.93 | 42.06 | -0.332% | 1,787,516 | +3.233% |
| 2025-08-08 | 42.38 | 42.63 | 42.09 | 42.20 | +0.333% | 1,149,371 | +2.891% |
| 2025-08-07 | 43.08 | 43.14 | 41.90 | 42.06 | -1.637% | 1,535,217 | +3.233% |
| 2025-08-06 | 42.77 | 43.21 | 42.38 | 42.76 | +0.683% | 1,773,858 | +1.543% |
| 2025-08-05 | 42.52 | 42.92 | 42.10 | 42.47 | -0.235% | 1,476,623 | +2.237% |
| 2025-08-04 | 42.72 | 42.76 | 42.13 | 42.57 | +0.972% | 1,376,489 | +1.997% |
| 2025-08-01 | 42.96 | 43.17 | 42.08 | 42.16 | -2.924% | 1,858,203 | +2.989% |
| 2025-07-31 | 42.76 | 43.66 | 42.73 | 43.43 | +1.496% | 3,305,611 | -0.023% |
| 2025-07-30 | 44.88 | 47.11 | 42.09 | 42.79 | +1.398% | 5,048,245 | +1.472% |
| 2025-07-29 | 42.44 | 42.71 | 41.92 | 42.20 | -0.047% | 2,008,499 | +2.891% |
| 2025-07-28 | 43.08 | 43.08 | 42.17 | 42.22 | -1.493% | 1,075,801 | +2.842% |
| 2025-07-25 | 42.68 | 42.98 | 42.41 | 42.86 | +1.085% | 1,211,671 | +1.307% |
| 2025-07-24 | 42.62 | 42.92 | 42.36 | 42.40 | -0.958% | 1,223,644 | +2.406% |
| 2025-07-23 | 43.28 | 43.35 | 42.80 | 42.81 | -1.063% | 1,228,127 | +1.425% |
| 2025-07-22 | 42.63 | 43.34 | 42.63 | 43.27 | +1.597% | 1,369,885 | +0.347% |
| 2025-07-21 | 42.90 | 43.15 | 42.40 | 42.59 | +0.118% | 1,986,682 | +1.949% |
| 2025-07-18 | 42.81 | 42.84 | 41.97 | 42.54 | +0.118% | 1,587,709 | +2.069% |
| 2025-07-17 | 42.30 | 42.82 | 42.23 | 42.49 | +0.473% | 2,128,317 | +2.189% |
| 2025-07-16 | 41.56 | 42.33 | 41.25 | 42.29 | +2.150% | 2,887,349 | +2.672% |
| 2025-07-15 | 43.00 | 43.11 | 41.33 | 41.40 | -3.788% | 2,567,200 | +4.879% |
| 2025-07-14 | 42.26 | 43.13 | 42.05 | 43.03 | +1.750% | 2,604,389 | +0.906% |
| 2025-07-11 | 45.05 | 45.16 | 42.22 | 42.29 | -6.314% | 1,823,264 | +2.672% |
| 2025-07-10 | 45.39 | 45.58 | 44.90 | 45.14 | -0.638% | 1,872,525 | -3.810% |
| 2025-07-09 | 45.35 | 45.47 | 44.87 | 45.43 | +0.754% | 1,587,684 | -4.424% |
| 2025-07-08 | 45.21 | 45.55 | 44.91 | 45.09 | -0.221% | 1,735,976 | -3.704% |
| 2025-07-07 | 45.20 | 45.91 | 44.84 | 45.19 | -0.177% | 2,660,489 | -3.917% |
| 2025-07-03 | 44.87 | 45.42 | 44.55 | 45.27 | +1.389% | 1,793,909 | -4.087% |
| 2025-07-02 | 44.60 | 44.97 | 43.73 | 44.65 | +0.112% | 2,493,123 | -2.755% |
| 2025-07-01 | 43.79 | 45.55 | 43.79 | 44.60 | +1.850% | 3,206,430 | -2.646% |
| 2025-06-30 | 43.83 | 44.41 | 43.58 | 43.79 | -0.068% | 2,820,077 | -0.845% |
| 2025-06-27 | 44.25 | 44.88 | 43.74 | 43.82 | -0.023% | 27,747,565 | -0.913% |
| 2025-06-26 | 43.81 | 44.18 | 43.07 | 43.83 | +1.435% | 3,076,305 | -0.935% |
| 2025-06-25 | 44.39 | 44.47 | 43.10 | 43.21 | -2.942% | 2,487,575 | +0.486% |
| 2025-06-24 | 44.36 | 44.78 | 44.00 | 44.52 | +1.297% | 2,073,500 | -2.471% |
| 2025-06-23 | 43.85 | 44.60 | 43.36 | 43.95 | +0.228% | 3,273,956 | -1.206% |
| 2025-06-20 | 45.43 | 45.43 | 43.69 | 43.85 | -3.008% | 2,969,890 | -0.981% |
| 2025-06-18 | 47.89 | 48.03 | 44.80 | 45.21 | -5.930% | 2,082,267 | -3.959% |
| 2025-06-17 | 47.93 | 48.54 | 47.92 | 48.06 | -0.249% | 1,322,632 | -9.655% |
| 2025-06-16 | 47.53 | 48.28 | 47.48 | 48.18 | +1.968% | 1,566,168 | -9.880% |
| 2025-06-13 | 47.56 | 48.11 | 47.11 | 47.25 | -1.665% | 1,277,346 | -8.106% |
| 2025-06-12 | 47.80 | 48.06 | 47.00 | 48.05 | +0.967% | 1,172,561 | -9.636% |
| 2025-06-11 | 47.66 | 47.92 | 47.25 | 47.59 | -0.084% | 1,370,669 | -8.762% |
| 2025-06-10 | 47.63 | 47.95 | 47.25 | 47.63 | -0.063% | 837,491 | -8.839% |
| 2025-06-09 | 48.16 | 48.19 | 47.08 | 47.66 | -0.688% | 1,431,692 | -8.896% |
| 2025-06-06 | 47.35 | 48.09 | 47.33 | 47.99 | +2.020% | 1,158,676 | -9.523% |
| 2025-06-05 | 46.90 | 47.35 | 46.70 | 47.04 | +0.363% | 1,032,570 | -7.696% |
| 2025-06-04 | 46.59 | 46.90 | 46.47 | 46.87 | +0.493% | 897,916 | -7.361% |
| 2025-06-03 | 45.66 | 46.77 | 45.58 | 46.64 | +1.612% | 1,360,900 | -6.904% |
| 2025-06-02 | 45.71 | 45.96 | 45.15 | 45.90 | -0.196% | 1,459,337 | -5.403% |
| 2025-05-30 | 45.98 | 46.35 | 45.80 | 45.99 | 0.000% | 1,574,710 | -5.588% |
| 2025-05-29 | 46.19 | 46.31 | 45.67 | 45.99 | -0.368% | 1,271,411 | -5.588% |
| 2025-05-28 | 46.48 | 46.84 | 46.12 | 46.16 | 0.000% | 1,374,422 | -5.936% |