FWONK
Liberty Media Corporation Series C Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:57 PM EDT
91.22USD-0.415%(-0.38)2,490,155
Pre-marketOct 2, 2026 9:27:30 AM EDT
92.00USD+0.437%(+0.40)
FWONK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 92.33 | 92.58 | 89.43 | 91.20 | -0.437% | 2,490,155 | 0.000% |
| 2026-10-01 | 92.74 | 92.74 | 89.91 | 91.60 | -0.866% | 3,112,431 | -0.437% |
| 2026-09-30 | 93.30 | 93.71 | 92.28 | 92.40 | -0.731% | 1,750,569 | -1.299% |
| 2026-09-29 | 94.86 | 95.06 | 92.23 | 93.08 | -1.876% | 2,092,566 | -2.020% |
| 2026-09-28 | 94.25 | 95.14 | 93.44 | 94.86 | +0.264% | 1,109,860 | -3.858% |
| 2026-09-25 | 95.08 | 95.56 | 93.05 | 94.61 | -0.494% | 2,068,328 | -3.604% |
| 2026-09-24 | 93.74 | 95.96 | 93.33 | 95.08 | +1.962% | 2,503,290 | -4.081% |
| 2026-09-23 | 94.52 | 95.40 | 93.17 | 93.25 | -1.448% | 4,317,033 | -2.198% |
| 2026-09-22 | 96.80 | 97.64 | 94.53 | 94.62 | -1.877% | 4,226,963 | -3.614% |
| 2026-09-21 | 96.54 | 97.27 | 94.59 | 96.43 | +1.999% | 2,246,577 | -5.424% |
| 2026-09-18 | 94.52 | 95.32 | 93.35 | 94.54 | +0.393% | 3,670,678 | -3.533% |
| 2026-09-17 | 95.85 | 95.86 | 93.93 | 94.17 | -1.248% | 1,563,300 | -3.154% |
| 2026-09-16 | 94.87 | 96.67 | 94.34 | 95.36 | +0.379% | 2,096,608 | -4.362% |
| 2026-09-15 | 94.76 | 95.46 | 94.01 | 95.00 | -0.419% | 1,882,699 | -4.000% |
| 2026-09-14 | 96.58 | 96.93 | 94.70 | 95.40 | -0.199% | 1,995,613 | -4.403% |
| 2026-09-11 | 95.89 | 97.57 | 95.00 | 95.59 | +0.157% | 1,766,862 | -4.593% |
| 2026-09-10 | 98.62 | 98.62 | 94.95 | 95.44 | -1.405% | 2,522,364 | -4.443% |
| 2026-09-09 | 95.56 | 97.43 | 95.09 | 96.80 | +1.948% | 2,192,910 | -5.785% |
| 2026-09-08 | 95.88 | 96.79 | 94.68 | 94.95 | -0.576% | 1,578,691 | -3.949% |
| 2026-09-04 | 96.13 | 98.90 | 95.34 | 95.50 | -1.485% | 1,740,851 | -4.503% |
| 2026-09-03 | 97.21 | 98.50 | 96.10 | 96.94 | -0.472% | 1,647,958 | -5.921% |
| 2026-09-02 | 96.85 | 98.48 | 96.85 | 97.40 | +0.464% | 1,820,917 | -6.366% |
| 2026-09-01 | 99.15 | 100.03 | 96.93 | 96.95 | -3.002% | 2,353,894 | -5.931% |
| 2026-08-31 | 101.02 | 101.77 | 99.48 | 99.95 | -1.817% | 2,159,691 | -8.754% |
| 2026-08-28 | 102.63 | 102.81 | 101.19 | 101.80 | -0.284% | 933,122 | -10.413% |
| 2026-08-27 | 103.36 | 103.56 | 101.60 | 102.09 | -1.210% | 1,497,584 | -10.667% |
| 2026-08-26 | 103.97 | 104.73 | 103.21 | 103.34 | -1.110% | 1,667,650 | -11.748% |
| 2026-08-25 | 105.91 | 106.40 | 103.93 | 104.50 | -2.025% | 1,674,101 | -12.727% |
| 2026-08-24 | 105.64 | 107.31 | 105.14 | 106.66 | +1.639% | 2,034,122 | -14.495% |
| 2026-08-21 | 104.15 | 105.22 | 104.00 | 104.94 | +0.749% | 924,095 | -13.093% |
| 2026-08-20 | 105.01 | 105.11 | 102.72 | 104.16 | -0.649% | 1,971,260 | -12.442% |
| 2026-08-19 | 101.48 | 104.89 | 101.48 | 104.84 | +2.764% | 1,496,705 | -13.010% |
| 2026-08-18 | 102.55 | 103.13 | 101.84 | 102.02 | +0.039% | 1,136,219 | -10.606% |
| 2026-08-17 | 102.85 | 103.99 | 101.21 | 101.98 | -1.848% | 1,395,344 | -10.571% |
| 2026-08-14 | 103.75 | 105.05 | 103.00 | 103.90 | +0.203% | 2,015,525 | -12.223% |
| 2026-08-13 | 103.99 | 104.99 | 103.23 | 103.69 | +0.077% | 1,223,173 | -12.046% |
| 2026-08-12 | 102.38 | 104.71 | 101.76 | 103.61 | +1.201% | 2,256,469 | -11.978% |
| 2026-08-11 | 102.49 | 102.95 | 100.57 | 102.38 | -0.341% | 3,991,761 | -10.920% |
| 2026-08-10 | 100.00 | 103.29 | 99.60 | 102.73 | -0.117% | 2,533,217 | -11.224% |
| 2026-08-07 | 100.99 | 103.35 | 100.44 | 102.85 | +3.170% | 2,170,094 | -11.327% |
| 2026-08-06 | 96.63 | 99.98 | 96.52 | 99.69 | +3.790% | 3,030,587 | -8.516% |
| 2026-08-05 | 97.17 | 97.17 | 94.91 | 96.05 | -0.394% | 2,085,857 | -5.049% |
| 2026-08-04 | 97.66 | 97.80 | 96.27 | 96.43 | -1.340% | 2,573,336 | -5.424% |
| 2026-08-03 | 98.54 | 99.38 | 96.19 | 97.74 | -0.397% | 2,188,118 | -6.691% |
| 2026-07-31 | 100.15 | 100.48 | 97.38 | 98.13 | -1.870% | 1,702,918 | -7.062% |
| 2026-07-30 | 101.04 | 101.28 | 98.46 | 100.00 | -1.855% | 2,240,261 | -8.800% |
| 2026-07-29 | 101.68 | 103.91 | 100.63 | 101.89 | +0.682% | 3,139,912 | -10.492% |
| 2026-07-28 | 98.78 | 101.75 | 98.40 | 101.20 | +2.919% | 1,500,469 | -9.881% |
| 2026-07-27 | 97.73 | 98.87 | 96.99 | 98.33 | +1.319% | 1,336,439 | -7.251% |
| 2026-07-24 | 96.63 | 97.20 | 94.68 | 97.05 | +0.591% | 1,718,065 | -6.028% |
| 2026-07-23 | 96.54 | 96.99 | 95.19 | 96.48 | -0.495% | 1,208,669 | -5.473% |
| 2026-07-22 | 97.73 | 98.80 | 96.65 | 96.96 | -0.975% | 1,150,276 | -5.941% |
| 2026-07-21 | 98.52 | 99.00 | 96.97 | 97.92 | -1.295% | 1,030,944 | -6.858% |
| 2026-07-20 | 101.94 | 103.22 | 99.16 | 99.20 | -2.935% | 1,989,070 | -8.065% |
| 2026-07-17 | 99.07 | 102.30 | 98.66 | 102.20 | +2.466% | 2,777,286 | -10.763% |
| 2026-07-16 | 100.57 | 101.17 | 98.78 | 99.74 | -0.260% | 1,852,860 | -8.562% |
| 2026-07-15 | 100.97 | 102.74 | 98.05 | 100.00 | -0.862% | 2,893,704 | -8.800% |
| 2026-07-14 | 99.13 | 101.84 | 97.89 | 100.87 | +1.234% | 1,589,231 | -9.587% |
| 2026-07-13 | 96.00 | 101.66 | 95.99 | 99.64 | +3.651% | 2,820,804 | -8.470% |
| 2026-07-10 | 95.94 | 96.67 | 95.15 | 96.13 | +0.229% | 1,483,710 | -5.128% |
| 2026-07-09 | 95.95 | 96.86 | 94.33 | 95.91 | -0.601% | 1,999,185 | -4.911% |
| 2026-07-08 | 98.58 | 98.58 | 96.26 | 96.49 | -2.368% | 1,604,776 | -5.482% |
| 2026-07-07 | 99.23 | 100.11 | 98.66 | 98.83 | -0.141% | 1,644,467 | -7.720% |
| 2026-07-06 | 98.50 | 100.27 | 98.07 | 98.97 | +0.477% | 2,260,131 | -7.851% |
| 2026-07-02 | 98.28 | 98.88 | 97.18 | 98.50 | +0.122% | 1,434,166 | -7.411% |
| 2026-07-01 | 94.77 | 99.53 | 94.77 | 98.38 | +3.406% | 2,931,296 | -7.298% |
| 2026-06-30 | 93.46 | 95.48 | 92.19 | 95.14 | +1.776% | 2,758,914 | -4.141% |
| 2026-06-29 | 92.89 | 93.64 | 91.61 | 93.48 | +1.421% | 2,177,750 | -2.439% |
| 2026-06-26 | 90.93 | 92.74 | 90.39 | 92.17 | +1.902% | 3,226,394 | -1.052% |
| 2026-06-25 | 90.45 | 92.51 | 90.16 | 90.45 | +0.467% | 2,338,742 | +0.829% |
| 2026-06-24 | 89.79 | 91.36 | 89.25 | 90.03 | +0.942% | 5,107,273 | +1.300% |
| 2026-06-23 | 89.03 | 90.43 | 88.87 | 89.19 | -0.179% | 1,843,864 | +2.254% |
| 2026-06-22 | 90.62 | 91.08 | 89.00 | 89.35 | -1.554% | 1,913,002 | +2.071% |
| 2026-06-18 | 91.09 | 91.54 | 89.95 | 90.76 | +0.454% | 1,828,524 | +0.485% |
| 2026-06-17 | 89.77 | 91.77 | 89.70 | 90.35 | +0.803% | 1,891,083 | +0.941% |
| 2026-06-16 | 90.40 | 90.50 | 88.00 | 89.63 | -0.455% | 2,356,917 | +1.752% |
| 2026-06-15 | 89.62 | 91.73 | 89.17 | 90.04 | +1.248% | 2,306,527 | +1.288% |
| 2026-06-12 | 91.03 | 91.23 | 87.87 | 88.93 | -1.648% | 1,592,212 | +2.553% |
| 2026-06-11 | 88.53 | 90.56 | 87.50 | 90.42 | +2.043% | 1,525,974 | +0.863% |
| 2026-06-10 | 88.59 | 89.36 | 87.50 | 88.61 | +0.722% | 1,448,860 | +2.923% |
| 2026-06-09 | 87.21 | 89.32 | 86.92 | 87.97 | +1.272% | 1,617,854 | +3.666% |
| 2026-06-08 | 88.01 | 88.30 | 86.51 | 86.87 | -0.924% | 1,217,971 | +4.984% |
| 2026-06-05 | 85.13 | 88.19 | 85.13 | 87.68 | +1.989% | 2,123,911 | +4.015% |
| 2026-06-04 | 87.69 | 89.47 | 85.56 | 85.97 | -1.047% | 1,762,718 | +6.084% |
| 2026-06-03 | 89.12 | 89.12 | 85.41 | 86.88 | -2.732% | 1,818,523 | +4.972% |
| 2026-06-02 | 90.90 | 91.19 | 88.99 | 89.32 | -1.932% | 1,302,208 | +2.105% |
| 2026-06-01 | 91.27 | 91.60 | 89.77 | 91.08 | +0.319% | 1,118,515 | +0.132% |
| 2026-05-29 | 90.71 | 92.02 | 89.73 | 90.79 | -0.297% | 2,871,638 | +0.452% |
| 2026-05-28 | 89.56 | 91.22 | 89.16 | 91.06 | +0.808% | 1,585,716 | +0.154% |
| 2026-05-27 | 91.59 | 92.72 | 90.02 | 90.33 | -1.181% | 1,373,524 | +0.963% |
| 2026-05-26 | 88.56 | 91.66 | 88.28 | 91.41 | +3.218% | 2,069,441 | -0.230% |
| 2026-05-22 | 89.20 | 89.72 | 87.66 | 88.56 | -0.717% | 1,594,631 | +2.981% |
| 2026-05-21 | 90.13 | 90.63 | 88.61 | 89.20 | -1.371% | 2,049,359 | +2.242% |
| 2026-05-20 | 89.15 | 91.03 | 89.01 | 90.44 | +0.511% | 2,436,706 | +0.840% |
| 2026-05-19 | 90.99 | 91.17 | 88.92 | 89.98 | -1.110% | 1,664,722 | +1.356% |
| 2026-05-18 | 89.32 | 92.40 | 89.32 | 90.99 | +1.619% | 1,347,523 | +0.231% |
| 2026-05-15 | 91.03 | 91.57 | 89.42 | 89.54 | -1.788% | 1,797,704 | +1.854% |
| 2026-05-14 | 91.69 | 92.87 | 91.06 | 91.17 | -0.751% | 1,699,198 | +0.033% |
| 2026-05-13 | 90.10 | 92.65 | 87.95 | 91.86 | +1.290% | 2,772,896 | -0.718% |
| 2026-05-12 | 92.64 | 92.82 | 90.62 | 90.69 | -2.232% | 3,127,039 | +0.562% |
| 2026-05-11 | 93.94 | 95.59 | 92.21 | 92.76 | -1.789% | 2,537,474 | -1.682% |
| 2026-05-08 | 93.80 | 96.02 | 93.50 | 94.45 | +1.038% | 2,735,691 | -3.441% |
| 2026-05-07 | 89.00 | 93.75 | 87.91 | 93.48 | +5.436% | 2,565,915 | -2.439% |
| 2026-05-06 | 87.81 | 89.83 | 87.56 | 88.66 | +1.442% | 1,766,685 | +2.865% |
| 2026-05-05 | 88.08 | 88.90 | 87.13 | 87.40 | -0.873% | 1,131,248 | +4.348% |
| 2026-05-04 | 88.54 | 90.06 | 87.66 | 88.17 | +0.262% | 1,841,870 | +3.437% |
| 2026-05-01 | 88.15 | 90.03 | 87.04 | 87.94 | +2.315% | 2,286,023 | +3.707% |
| 2026-04-30 | 85.16 | 85.99 | 84.60 | 85.95 | +1.011% | 3,050,582 | +6.108% |
| 2026-04-29 | 85.49 | 85.97 | 84.26 | 85.09 | -1.104% | 1,433,316 | +7.181% |
| 2026-04-28 | 87.07 | 87.89 | 85.98 | 86.04 | -0.773% | 2,408,392 | +5.997% |
| 2026-04-27 | 88.26 | 89.65 | 86.67 | 86.71 | -2.133% | 1,767,817 | +5.178% |
| 2026-04-24 | 88.57 | 88.97 | 87.06 | 88.60 | -0.079% | 4,195,092 | +2.935% |
| 2026-04-23 | 87.84 | 89.43 | 87.24 | 88.67 | +0.910% | 1,314,786 | +2.853% |
| 2026-04-22 | 88.39 | 88.80 | 85.81 | 87.87 | 0.000% | 2,647,684 | +3.790% |
| 2026-04-21 | 89.74 | 90.37 | 87.48 | 87.87 | -2.247% | 1,564,423 | +3.790% |
| 2026-04-20 | 90.14 | 91.39 | 89.63 | 89.89 | -0.652% | 1,894,609 | +1.457% |
| 2026-04-17 | 90.04 | 92.31 | 90.04 | 90.48 | +0.600% | 1,115,617 | +0.796% |
| 2026-04-16 | 90.66 | 91.52 | 88.74 | 89.94 | -0.586% | 1,749,494 | +1.401% |
| 2026-04-15 | 91.20 | 91.98 | 90.23 | 90.47 | -0.331% | 1,459,858 | +0.807% |
| 2026-04-14 | 90.41 | 91.56 | 90.24 | 90.77 | +0.099% | 1,163,125 | +0.474% |
| 2026-04-13 | 88.24 | 91.16 | 88.24 | 90.68 | +2.152% | 1,511,856 | +0.573% |
| 2026-04-10 | 88.64 | 89.50 | 88.46 | 88.77 | +0.147% | 2,258,057 | +2.737% |
| 2026-04-09 | 87.78 | 88.92 | 86.76 | 88.64 | +0.544% | 2,069,559 | +2.888% |
| 2026-04-08 | 88.48 | 89.71 | 87.97 | 88.16 | +1.919% | 3,443,155 | +3.448% |
| 2026-04-07 | 85.90 | 86.81 | 85.02 | 86.50 | +0.348% | 1,367,622 | +5.434% |
| 2026-04-06 | 87.81 | 87.94 | 86.16 | 86.20 | -1.889% | 1,196,742 | +5.800% |
| 2026-04-02 | 85.30 | 88.46 | 85.16 | 87.86 | +2.929% | 1,141,635 | +3.802% |
| 2026-04-01 | 87.01 | 88.80 | 85.16 | 85.36 | +0.400% | 2,310,071 | +6.842% |
| 2026-03-31 | 83.72 | 86.15 | 83.03 | 85.02 | +2.718% | 2,274,372 | +7.269% |
| 2026-03-30 | 81.63 | 84.30 | 80.37 | 82.77 | +1.397% | 1,419,848 | +10.185% |
| 2026-03-27 | 82.96 | 83.87 | 80.15 | 81.63 | -2.052% | 1,682,897 | +11.724% |
| 2026-03-26 | 83.26 | 84.69 | 82.85 | 83.34 | +0.060% | 1,378,515 | +9.431% |
| 2026-03-25 | 84.05 | 85.00 | 81.91 | 83.29 | -0.132% | 1,523,926 | +9.497% |
| 2026-03-24 | 82.45 | 83.78 | 82.04 | 83.40 | +0.798% | 1,530,410 | +9.353% |
| 2026-03-23 | 82.14 | 83.91 | 82.08 | 82.74 | +1.621% | 1,892,924 | +10.225% |
| 2026-03-20 | 83.27 | 84.15 | 81.24 | 81.42 | -2.386% | 1,787,686 | +12.012% |
| 2026-03-19 | 84.58 | 85.85 | 82.81 | 83.41 | -2.078% | 1,632,172 | +9.339% |
| 2026-03-18 | 87.20 | 88.00 | 84.81 | 85.18 | -3.006% | 2,491,549 | +7.067% |
| 2026-03-17 | 87.48 | 89.19 | 87.48 | 87.82 | +0.723% | 2,001,325 | +3.849% |
| 2026-03-16 | 84.73 | 87.34 | 83.31 | 87.19 | +4.219% | 2,529,473 | +4.599% |
| 2026-03-13 | 85.56 | 87.94 | 83.08 | 83.66 | -1.796% | 4,450,366 | +9.013% |
| 2026-03-12 | 84.04 | 86.04 | 83.99 | 85.19 | +1.116% | 2,512,965 | +7.055% |
| 2026-03-11 | 85.73 | 86.71 | 83.58 | 84.25 | -2.046% | 1,899,331 | +8.249% |
| 2026-03-10 | 84.37 | 86.85 | 84.33 | 86.01 | +1.883% | 2,200,769 | +6.034% |
| 2026-03-09 | 83.42 | 84.69 | 82.29 | 84.42 | +0.776% | 2,315,045 | +8.031% |
| 2026-03-06 | 83.45 | 85.16 | 81.28 | 83.77 | -0.250% | 3,412,636 | +8.870% |
| 2026-03-05 | 85.54 | 86.88 | 83.65 | 83.98 | -1.755% | 2,602,591 | +8.597% |
| 2026-03-04 | 88.52 | 88.96 | 84.78 | 85.48 | -3.750% | 3,554,806 | +6.692% |
| 2026-03-03 | 90.29 | 90.63 | 86.12 | 88.81 | -2.503% | 2,402,564 | +2.691% |
| 2026-03-02 | 91.52 | 92.49 | 88.33 | 91.09 | -0.546% | 2,196,974 | +0.121% |
| 2026-02-27 | 86.78 | 93.22 | 86.78 | 91.59 | +5.835% | 4,970,892 | -0.426% |
| 2026-02-26 | 86.26 | 91.75 | 86.26 | 86.54 | -3.080% | 4,626,570 | +5.385% |
| 2026-02-25 | 87.17 | 89.50 | 85.69 | 89.29 | +2.432% | 2,622,588 | +2.139% |
| 2026-02-24 | 88.26 | 88.77 | 87.01 | 87.17 | -0.729% | 1,400,430 | +4.623% |
| 2026-02-23 | 89.91 | 90.42 | 87.79 | 87.81 | -2.693% | 2,351,918 | +3.861% |
| 2026-02-20 | 90.43 | 90.94 | 89.29 | 90.24 | +0.144% | 1,364,246 | +1.064% |
| 2026-02-19 | 89.99 | 91.05 | 89.56 | 90.11 | +0.760% | 1,270,222 | +1.210% |
| 2026-02-18 | 86.61 | 89.78 | 86.61 | 89.43 | +3.101% | 1,672,290 | +1.979% |
| 2026-02-17 | 85.63 | 87.76 | 85.51 | 86.74 | +1.391% | 1,646,939 | +5.142% |
| 2026-02-13 | 85.06 | 86.37 | 83.02 | 85.55 | +0.884% | 2,360,341 | +6.604% |
| 2026-02-12 | 85.60 | 85.81 | 83.33 | 84.80 | -0.259% | 3,410,684 | +7.547% |
| 2026-02-11 | 85.56 | 86.50 | 84.53 | 85.02 | -0.828% | 1,142,020 | +7.269% |
| 2026-02-10 | 84.82 | 86.35 | 84.57 | 85.73 | +1.564% | 1,830,950 | +6.380% |
| 2026-02-09 | 85.41 | 85.43 | 83.86 | 84.41 | -0.985% | 1,504,596 | +8.044% |
| 2026-02-06 | 86.79 | 87.75 | 84.47 | 85.25 | -2.191% | 3,164,992 | +6.979% |
| 2026-02-05 | 87.62 | 88.14 | 86.32 | 87.16 | +0.184% | 1,824,406 | +4.635% |
| 2026-02-04 | 85.79 | 88.52 | 85.11 | 87.00 | +1.434% | 1,930,442 | +4.828% |
| 2026-02-03 | 85.14 | 85.83 | 82.90 | 85.77 | +0.316% | 1,989,222 | +6.331% |
| 2026-02-02 | 86.40 | 86.96 | 84.17 | 85.50 | -1.747% | 2,895,525 | +6.667% |
| 2026-01-30 | 87.55 | 88.46 | 86.00 | 87.02 | -0.218% | 3,582,025 | +4.803% |
| 2026-01-29 | 87.99 | 88.94 | 85.75 | 87.21 | -0.932% | 3,106,841 | +4.575% |
| 2026-01-28 | 89.33 | 89.74 | 87.97 | 88.03 | -1.190% | 1,796,524 | +3.601% |
| 2026-01-27 | 89.61 | 90.25 | 88.31 | 89.09 | -0.669% | 1,690,007 | +2.368% |
| 2026-01-26 | 88.58 | 90.36 | 88.26 | 89.69 | +1.128% | 1,383,868 | +1.684% |
| 2026-01-23 | 87.01 | 88.92 | 86.72 | 88.69 | +1.488% | 1,315,356 | +2.830% |
| 2026-01-22 | 89.50 | 90.38 | 87.10 | 87.39 | -2.358% | 1,844,511 | +4.360% |
| 2026-01-21 | 89.98 | 90.03 | 88.09 | 89.50 | +0.370% | 1,702,564 | +1.899% |
| 2026-01-20 | 88.80 | 90.42 | 88.12 | 89.17 | -0.118% | 1,500,825 | +2.277% |
| 2026-01-16 | 90.15 | 90.17 | 88.06 | 89.28 | -1.354% | 2,308,495 | +2.156% |
| 2026-01-15 | 89.26 | 91.62 | 89.26 | 90.50 | +1.185% | 2,716,988 | +0.773% |
| 2026-01-14 | 90.63 | 91.34 | 89.14 | 89.44 | -1.487% | 1,907,078 | +1.968% |
| 2026-01-13 | 90.12 | 91.68 | 89.18 | 90.79 | +0.243% | 2,074,563 | +0.452% |
| 2026-01-12 | 90.82 | 92.99 | 90.11 | 90.57 | +0.321% | 1,701,476 | +0.696% |
| 2026-01-09 | 91.42 | 91.94 | 89.89 | 90.28 | -1.171% | 1,522,140 | +1.019% |
| 2026-01-08 | 92.25 | 93.25 | 91.35 | 91.35 | -1.478% | 1,317,528 | -0.164% |
| 2026-01-07 | 95.90 | 95.95 | 91.58 | 92.72 | -3.164% | 2,162,866 | -1.639% |
| 2026-01-06 | 98.18 | 99.24 | 94.70 | 95.75 | -2.545% | 1,741,610 | -4.752% |
| 2026-01-05 | 97.59 | 98.92 | 97.31 | 98.25 | +0.214% | 966,718 | -7.176% |
| 2026-01-02 | 97.98 | 99.04 | 96.77 | 98.04 | -0.477% | 842,515 | -6.977% |
| 2025-12-31 | 98.21 | 98.91 | 97.63 | 98.51 | +0.305% | 1,055,460 | -7.421% |
| 2025-12-30 | 97.84 | 98.77 | 97.65 | 98.21 | +0.378% | 645,363 | -7.138% |
| 2025-12-29 | 97.03 | 98.59 | 96.87 | 97.84 | +0.731% | 2,181,767 | -6.787% |
| 2025-12-26 | 96.62 | 97.83 | 96.47 | 97.13 | +0.310% | 339,679 | -6.105% |
| 2025-12-24 | 96.54 | 97.36 | 96.27 | 96.83 | +0.114% | 187,024 | -5.814% |
| 2025-12-23 | 97.61 | 97.97 | 96.52 | 96.72 | -0.627% | 746,701 | -5.707% |
| 2025-12-22 | 97.19 | 98.36 | 96.92 | 97.33 | +0.154% | 867,279 | -6.298% |
| 2025-12-19 | 96.03 | 97.99 | 95.72 | 97.18 | +1.145% | 1,798,244 | -6.154% |
| 2025-12-18 | 97.29 | 98.21 | 95.54 | 96.08 | -0.836% | 1,204,102 | -5.079% |
| 2025-12-17 | 95.79 | 97.85 | 95.19 | 96.89 | +1.148% | 2,141,448 | -5.873% |
| 2025-12-16 | 94.73 | 96.23 | 94.58 | 95.79 | +1.002% | 1,704,854 | -4.792% |
| 2025-12-15 | 93.77 | 95.94 | 92.35 | 94.84 | +1.141% | 1,885,937 | -3.838% |
| 2025-12-12 | 94.33 | 94.80 | 93.47 | 93.77 | +0.192% | 999,435 | -2.741% |
| 2025-12-11 | 92.60 | 94.26 | 91.45 | 93.59 | +1.398% | 1,667,202 | -2.554% |
| 2025-12-10 | 92.69 | 92.97 | 91.36 | 92.30 | -0.216% | 1,661,337 | -1.192% |
| 2025-12-09 | 90.74 | 93.37 | 90.58 | 92.50 | +2.142% | 1,604,257 | -1.405% |
| 2025-12-08 | 92.02 | 92.25 | 90.27 | 90.56 | -1.779% | 2,182,936 | +0.707% |
| 2025-12-05 | 93.18 | 93.56 | 92.03 | 92.20 | -1.147% | 1,409,944 | -1.085% |
| 2025-12-04 | 92.60 | 93.39 | 91.65 | 93.27 | +1.062% | 1,897,151 | -2.219% |
| 2025-12-03 | 92.87 | 94.51 | 92.21 | 92.29 | -1.157% | 1,323,667 | -1.181% |
| 2025-12-02 | 95.46 | 96.62 | 93.25 | 93.37 | -1.508% | 1,191,338 | -2.324% |
| 2025-12-01 | 95.38 | 96.52 | 94.33 | 94.80 | -1.229% | 1,580,095 | -3.797% |
| 2025-11-28 | 96.26 | 96.55 | 94.67 | 95.98 | +0.355% | 658,169 | -4.980% |
| 2025-11-26 | 94.80 | 96.14 | 94.46 | 95.64 | +1.583% | 1,330,163 | -4.642% |
| 2025-11-25 | 93.59 | 94.96 | 93.36 | 94.15 | +1.171% | 1,594,119 | -3.133% |
| 2025-11-24 | 93.12 | 94.61 | 92.56 | 93.06 | -0.492% | 2,555,948 | -1.999% |
| 2025-11-21 | 94.05 | 94.85 | 92.96 | 93.52 | -0.203% | 1,453,197 | -2.481% |
| 2025-11-20 | 96.95 | 97.10 | 93.47 | 93.71 | -2.365% | 2,493,130 | -2.678% |
| 2025-11-19 | 97.19 | 97.78 | 95.85 | 95.98 | -0.775% | 972,117 | -4.980% |
| 2025-11-18 | 97.57 | 99.12 | 96.14 | 96.73 | -1.023% | 951,377 | -5.717% |
| 2025-11-17 | 98.54 | 99.13 | 97.50 | 97.73 | -1.093% | 1,858,627 | -6.682% |
| 2025-11-14 | 100.60 | 100.72 | 97.85 | 98.81 | -1.906% | 1,487,948 | -7.702% |
| 2025-11-13 | 101.04 | 102.50 | 100.42 | 100.73 | -0.866% | 885,177 | -9.461% |
| 2025-11-12 | 102.01 | 104.04 | 101.45 | 101.61 | -0.382% | 1,552,503 | -10.245% |
| 2025-11-11 | 102.09 | 102.41 | 100.00 | 102.00 | +0.137% | 1,166,827 | -10.588% |
| 2025-11-10 | 102.38 | 104.64 | 101.59 | 101.86 | -0.137% | 1,711,351 | -10.465% |
| 2025-11-07 | 102.95 | 103.38 | 100.22 | 102.00 | -1.182% | 1,899,612 | -10.588% |
| 2025-11-06 | 100.95 | 105.04 | 100.63 | 103.22 | +1.785% | 2,883,847 | -11.645% |
| 2025-11-05 | 99.31 | 105.41 | 99.31 | 101.41 | +0.655% | 2,137,959 | -10.068% |
| 2025-11-04 | 98.77 | 101.21 | 97.67 | 100.75 | +1.084% | 1,439,238 | -9.479% |
| 2025-11-03 | 99.47 | 99.82 | 97.86 | 99.67 | -0.180% | 1,375,358 | -8.498% |
| 2025-10-31 | 97.50 | 100.26 | 96.52 | 99.85 | +1.360% | 2,090,630 | -8.663% |
| 2025-10-30 | 95.59 | 99.85 | 95.11 | 98.51 | +2.647% | 1,388,750 | -7.421% |
| 2025-10-29 | 94.98 | 102.43 | 93.41 | 95.97 | +0.963% | 3,508,046 | -4.970% |
| 2025-10-28 | 94.63 | 95.43 | 93.51 | 95.06 | +0.227% | 1,080,790 | -4.056% |
| 2025-10-27 | 95.67 | 95.67 | 94.36 | 94.84 | +0.201% | 1,333,149 | -3.838% |
| 2025-10-24 | 97.41 | 97.73 | 94.31 | 94.65 | -2.443% | 1,677,209 | -3.645% |
| 2025-10-23 | 97.53 | 98.35 | 96.76 | 97.02 | -0.777% | 1,482,619 | -5.999% |
| 2025-10-22 | 97.35 | 99.50 | 97.02 | 97.78 | +0.659% | 1,095,163 | -6.729% |
| 2025-10-21 | 98.25 | 99.80 | 96.91 | 97.14 | -0.898% | 1,198,381 | -6.115% |
| 2025-10-20 | 99.32 | 100.20 | 97.83 | 98.02 | -0.940% | 1,059,870 | -6.958% |
| 2025-10-17 | 99.00 | 101.48 | 97.50 | 98.95 | -1.425% | 2,126,808 | -7.832% |
| 2025-10-16 | 104.43 | 104.52 | 100.00 | 100.38 | -3.080% | 1,569,294 | -9.145% |
| 2025-10-15 | 103.42 | 104.29 | 102.60 | 103.57 | -0.145% | 829,273 | -11.944% |
| 2025-10-14 | 103.24 | 104.14 | 102.23 | 103.72 | -0.298% | 914,547 | -12.071% |
| 2025-10-13 | 104.23 | 105.69 | 103.19 | 104.03 | +0.804% | 1,101,612 | -12.333% |
| 2025-10-10 | 104.86 | 105.88 | 102.23 | 103.20 | -1.611% | 796,863 | -11.628% |
| 2025-10-09 | 107.00 | 107.00 | 104.77 | 104.89 | -1.733% | 596,042 | -13.052% |
| 2025-10-08 | 106.76 | 107.92 | 105.00 | 106.74 | +0.019% | 1,397,085 | -14.559% |
| 2025-10-07 | 108.00 | 109.36 | 106.29 | 106.72 | -1.486% | 3,041,206 | -14.543% |
| 2025-10-06 | 105.19 | 108.46 | 104.15 | 108.33 | +3.339% | 1,305,245 | -15.813% |
| 2025-10-03 | 104.42 | 106.51 | 104.05 | 104.83 | +0.653% | 1,367,269 | -13.002% |
| 2025-10-02 | 102.69 | 104.29 | 102.27 | 104.15 | +1.630% | 1,049,187 | -12.434% |
| 2025-10-01 | 103.68 | 104.29 | 102.02 | 102.48 | -1.886% | 1,191,239 | -11.007% |
| 2025-09-30 | 103.73 | 104.95 | 102.63 | 104.45 | +0.163% | 1,382,654 | -12.685% |
| 2025-09-29 | 105.00 | 105.88 | 103.76 | 104.28 | -0.619% | 1,278,567 | -12.543% |
| 2025-09-26 | 104.45 | 104.98 | 103.90 | 104.93 | +0.933% | 921,604 | -13.085% |
| 2025-09-25 | 104.22 | 104.22 | 102.92 | 103.96 | -0.783% | 1,041,036 | -12.274% |
| 2025-09-24 | 103.54 | 105.78 | 103.33 | 104.78 | +1.669% | 1,163,963 | -12.960% |
| 2025-09-23 | 103.08 | 103.64 | 101.43 | 103.06 | +0.253% | 807,643 | -11.508% |
| 2025-09-22 | 102.84 | 103.98 | 101.78 | 102.80 | -0.839% | 814,174 | -11.284% |
| 2025-09-19 | 104.16 | 104.40 | 102.33 | 103.67 | -0.010% | 1,995,375 | -12.029% |
| 2025-09-18 | 101.98 | 103.76 | 101.02 | 103.68 | +1.627% | 837,134 | -12.037% |
| 2025-09-17 | 100.66 | 103.08 | 100.22 | 102.02 | +1.512% | 977,426 | -10.606% |
| 2025-09-16 | 98.88 | 100.85 | 98.21 | 100.50 | +1.587% | 846,123 | -9.254% |
| 2025-09-15 | 99.81 | 100.46 | 98.85 | 98.93 | -0.513% | 1,126,173 | -7.814% |
| 2025-09-12 | 101.98 | 102.06 | 99.32 | 99.44 | -2.643% | 1,004,188 | -8.286% |
| 2025-09-11 | 98.51 | 102.45 | 98.51 | 102.14 | +3.307% | 835,017 | -10.711% |
| 2025-09-10 | 101.38 | 101.56 | 97.85 | 98.87 | -2.582% | 859,000 | -7.758% |
| 2025-09-09 | 102.00 | 102.47 | 100.29 | 101.49 | -0.344% | 882,548 | -10.139% |
| 2025-09-08 | 100.76 | 101.88 | 99.92 | 101.84 | +1.082% | 854,972 | -10.448% |
| 2025-09-05 | 99.98 | 100.75 | 98.69 | 100.75 | +1.084% | 708,686 | -9.479% |
| 2025-09-04 | 100.08 | 100.56 | 99.32 | 99.67 | -0.370% | 731,890 | -8.498% |
| 2025-09-03 | 101.08 | 101.35 | 99.12 | 100.04 | -1.019% | 708,441 | -8.836% |
| 2025-09-02 | 98.93 | 101.21 | 98.54 | 101.07 | +1.171% | 940,850 | -9.766% |
| 2025-08-29 | 100.00 | 100.33 | 99.09 | 99.90 | -0.170% | 818,773 | -8.709% |
| 2025-08-28 | 100.01 | 100.33 | 99.09 | 100.07 | +0.250% | 860,068 | -8.864% |
| 2025-08-27 | 100.93 | 101.36 | 98.50 | 99.82 | -1.597% | 1,219,150 | -8.636% |
| 2025-08-26 | 102.43 | 102.43 | 100.16 | 101.44 | -0.967% | 2,188,117 | -10.095% |
| 2025-08-25 | 102.94 | 102.94 | 101.80 | 102.43 | -0.495% | 594,621 | -10.964% |
| 2025-08-22 | 101.95 | 103.08 | 101.31 | 102.94 | +1.549% | 685,881 | -11.405% |
| 2025-08-21 | 101.53 | 102.62 | 100.01 | 101.37 | -0.295% | 1,039,622 | -10.033% |
| 2025-08-20 | 101.11 | 101.98 | 100.13 | 101.67 | -0.010% | 1,117,308 | -10.298% |
| 2025-08-19 | 100.70 | 101.74 | 100.18 | 101.68 | +0.863% | 905,325 | -10.307% |
| 2025-08-18 | 99.19 | 101.27 | 99.11 | 100.81 | +1.388% | 1,065,855 | -9.533% |
| 2025-08-15 | 98.82 | 100.81 | 98.08 | 99.43 | +0.775% | 650,098 | -8.277% |
| 2025-08-14 | 99.39 | 99.87 | 98.63 | 98.67 | -1.384% | 622,345 | -7.566% |
| 2025-08-13 | 96.93 | 100.12 | 96.72 | 100.05 | +3.593% | 1,419,660 | -8.846% |
| 2025-08-12 | 95.78 | 97.35 | 95.46 | 96.58 | +1.482% | 792,456 | -5.571% |
| 2025-08-11 | 96.01 | 96.72 | 94.57 | 95.17 | -0.865% | 1,146,261 | -4.171% |
| 2025-08-08 | 97.10 | 97.56 | 95.40 | 96.00 | -1.133% | 1,827,555 | -5.000% |
| 2025-08-07 | 98.66 | 99.68 | 96.11 | 97.10 | -2.598% | 1,682,043 | -6.076% |
| 2025-08-06 | 98.57 | 100.19 | 97.72 | 99.69 | +1.393% | 1,047,388 | -8.516% |
| 2025-08-05 | 99.30 | 99.56 | 97.31 | 98.32 | -0.947% | 909,230 | -7.242% |
| 2025-08-04 | 99.46 | 100.49 | 97.93 | 99.26 | +0.323% | 1,618,813 | -8.120% |
| 2025-08-01 | 99.90 | 99.90 | 97.01 | 98.94 | -1.405% | 1,011,309 | -7.823% |
| 2025-07-31 | 102.17 | 102.57 | 100.00 | 100.35 | -2.174% | 1,062,106 | -9.118% |
| 2025-07-30 | 101.79 | 103.18 | 101.37 | 102.58 | +1.304% | 853,316 | -11.094% |
| 2025-07-29 | 102.69 | 102.75 | 101.09 | 101.26 | -1.036% | 619,496 | -9.935% |
| 2025-07-28 | 102.22 | 102.75 | 101.75 | 102.32 | -0.360% | 979,176 | -10.868% |
| 2025-07-25 | 103.46 | 104.79 | 102.19 | 102.69 | -0.629% | 635,649 | -11.189% |
| 2025-07-24 | 104.44 | 105.93 | 103.04 | 103.34 | -1.205% | 1,003,722 | -11.748% |
| 2025-07-23 | 103.24 | 104.71 | 101.58 | 104.60 | +1.622% | 1,346,068 | -12.811% |
| 2025-07-22 | 103.35 | 104.50 | 102.72 | 102.93 | +0.078% | 1,308,161 | -11.396% |
| 2025-07-21 | 103.51 | 104.36 | 102.50 | 102.85 | -0.599% | 850,232 | -11.327% |
| 2025-07-18 | 104.48 | 104.73 | 102.85 | 103.47 | +0.184% | 743,573 | -11.859% |
| 2025-07-17 | 101.51 | 103.48 | 101.35 | 103.28 | +1.934% | 931,668 | -11.696% |
| 2025-07-16 | 101.06 | 102.91 | 100.39 | 101.32 | +0.416% | 588,215 | -9.988% |
| 2025-07-15 | 103.67 | 104.79 | 100.66 | 100.90 | -2.219% | 834,441 | -9.613% |
| 2025-07-14 | 104.50 | 104.81 | 103.00 | 103.19 | -0.126% | 702,009 | -11.619% |
| 2025-07-11 | 104.03 | 104.05 | 102.34 | 103.32 | -0.654% | 720,538 | -11.731% |
| 2025-07-10 | 103.82 | 105.70 | 102.91 | 104.00 | +2.524% | 1,087,850 | -12.308% |
| 2025-07-09 | 101.73 | 103.23 | 100.90 | 101.44 | -0.108% | 698,864 | -10.095% |
| 2025-07-08 | 103.00 | 103.66 | 100.39 | 101.55 | -1.475% | 1,036,888 | -10.192% |
| 2025-07-07 | 102.77 | 103.76 | 102.59 | 103.07 | +0.068% | 1,092,379 | -11.516% |
| 2025-07-03 | 102.70 | 104.26 | 102.62 | 103.00 | +0.488% | 656,659 | -11.456% |
| 2025-07-02 | 101.77 | 102.72 | 101.00 | 102.50 | +0.668% | 1,089,252 | -11.024% |
| 2025-07-01 | 104.26 | 105.50 | 101.32 | 101.82 | -2.565% | 1,361,587 | -10.430% |
| 2025-06-30 | 105.89 | 106.26 | 104.30 | 104.50 | -0.731% | 1,563,882 | -12.727% |
| 2025-06-27 | 104.98 | 105.38 | 104.09 | 105.27 | +0.463% | 1,440,053 | -13.366% |
| 2025-06-26 | 103.62 | 104.88 | 102.42 | 104.78 | +0.949% | 723,055 | -12.965% |
| 2025-06-25 | 104.16 | 104.80 | 102.95 | 103.80 | -1.133% | 838,344 | -12.139% |
| 2025-06-24 | 103.87 | 106.00 | 103.16 | 104.99 | +0.681% | 1,201,350 | -13.135% |
| 2025-06-23 | 103.20 | 104.52 | 102.94 | 104.28 | +0.793% | 1,343,484 | -12.543% |
| 2025-06-20 | 102.03 | 103.80 | 101.26 | 103.46 | +1.461% | 1,712,686 | -11.850% |
| 2025-06-18 | 98.83 | 102.56 | 98.30 | 101.97 | +2.782% | 1,448,327 | -10.562% |
| 2025-06-17 | 96.69 | 99.43 | 96.59 | 99.21 | +1.702% | 1,327,717 | -8.074% |
| 2025-06-16 | 97.17 | 98.57 | 97.10 | 97.55 | +0.858% | 881,751 | -6.509% |
| 2025-06-13 | 96.33 | 98.28 | 96.13 | 96.72 | -0.729% | 957,932 | -5.707% |
| 2025-06-12 | 97.08 | 97.54 | 96.73 | 97.43 | +0.423% | 544,774 | -6.394% |
| 2025-06-11 | 97.72 | 98.39 | 96.55 | 97.02 | -0.757% | 836,258 | -5.999% |
| 2025-06-10 | 97.87 | 98.57 | 97.09 | 97.76 | +0.082% | 667,625 | -6.710% |
| 2025-06-09 | 99.06 | 100.71 | 97.36 | 97.68 | -1.313% | 775,306 | -6.634% |
| 2025-06-06 | 98.19 | 99.38 | 98.19 | 98.98 | +1.021% | 671,246 | -7.860% |
| 2025-06-05 | 97.54 | 98.54 | 97.27 | 97.98 | +0.544% | 664,159 | -6.920% |
| 2025-06-04 | 96.37 | 98.35 | 96.20 | 97.45 | +1.016% | 693,482 | -6.414% |
| 2025-06-03 | 97.30 | 97.53 | 96.40 | 96.47 | -1.006% | 810,081 | -5.463% |
| 2025-06-02 | 96.33 | 97.49 | 95.45 | 97.45 | +0.953% | 982,645 | -6.414% |
| 2025-05-30 | 95.75 | 96.70 | 94.48 | 96.53 | +1.142% | 2,231,580 | -5.522% |
| 2025-05-29 | 96.12 | 96.46 | 95.02 | 95.44 | -0.031% | 862,608 | -4.443% |
| 2025-05-28 | 96.94 | 97.16 | 95.34 | 95.47 | -1.272% | 737,757 | -4.473% |
| 2025-05-27 | 98.48 | 98.48 | 96.00 | 96.70 | -0.606% | 1,351,320 | -5.688% |
| 2025-05-23 | 95.98 | 97.80 | 95.71 | 97.29 | +0.082% | 694,281 | -6.260% |
| 2025-05-22 | 97.49 | 97.63 | 96.52 | 97.21 | -0.491% | 757,310 | -6.182% |
| 2025-05-21 | 97.25 | 99.15 | 96.67 | 97.69 | +0.878% | 860,540 | -6.643% |
| 2025-05-20 | 96.58 | 96.97 | 96.01 | 96.84 | +0.259% | 514,939 | -5.824% |
| 2025-05-19 | 95.84 | 96.70 | 95.22 | 96.59 | -0.124% | 747,952 | -5.580% |
| 2025-05-16 | 97.04 | 97.13 | 96.00 | 96.71 | 0.000% | 813,074 | -5.697% |
| 2025-05-15 | 96.90 | 97.36 | 95.43 | 96.71 | -0.196% | 980,559 | -5.697% |
| 2025-05-14 | 96.05 | 98.37 | 95.83 | 96.90 | +0.435% | 1,376,345 | -5.882% |
| 2025-05-13 | 94.41 | 98.35 | 92.63 | 96.48 | +2.518% | 1,363,485 | -5.473% |
| 2025-05-12 | 96.57 | 96.89 | 94.00 | 94.11 | -1.290% | 1,383,587 | -3.092% |
| 2025-05-09 | 94.92 | 96.13 | 93.92 | 95.34 | +1.523% | 1,114,662 | -4.342% |
| 2025-05-08 | 94.23 | 96.14 | 92.73 | 93.91 | +0.396% | 1,173,369 | -2.886% |
| 2025-05-07 | 90.98 | 94.82 | 89.36 | 93.54 | +2.375% | 1,565,562 | -2.502% |
| 2025-05-06 | 91.72 | 92.52 | 90.74 | 91.37 | -0.598% | 1,371,898 | -0.186% |
| 2025-05-05 | 90.54 | 92.99 | 89.65 | 91.92 | +0.569% | 1,261,382 | -0.783% |
| 2025-05-02 | 90.86 | 92.17 | 89.56 | 91.40 | +1.646% | 1,152,927 | -0.219% |
| 2025-05-01 | 89.47 | 90.83 | 88.55 | 89.92 | +1.410% | 1,335,021 | +1.423% |
| 2025-04-30 | 88.37 | 88.79 | 86.64 | 88.67 | -0.683% | 1,433,411 | +2.853% |
| 2025-04-29 | 87.57 | 89.95 | 87.52 | 89.28 | +1.662% | 1,268,200 | +2.151% |
| 2025-04-28 | 87.90 | 88.63 | 86.66 | 87.82 | +0.217% | 981,380 | +3.849% |
| 2025-04-25 | 86.62 | 88.17 | 86.51 | 87.63 | +0.632% | 877,543 | +4.074% |
| 2025-04-24 | 85.91 | 87.76 | 84.32 | 87.08 | +0.566% | 767,274 | +4.731% |
| 2025-04-23 | 86.44 | 87.50 | 85.69 | 86.59 | +2.631% | 1,530,657 | +5.324% |
| 2025-04-22 | 84.14 | 84.61 | 83.08 | 84.37 | +1.382% | 921,138 | +8.095% |
| 2025-04-21 | 82.09 | 83.52 | 81.89 | 83.22 | +0.519% | 1,486,466 | +9.589% |
| 2025-04-17 | 80.29 | 83.60 | 79.95 | 82.79 | +3.786% | 1,238,805 | +10.158% |
| 2025-04-16 | 79.84 | 80.38 | 78.28 | 79.77 | -0.611% | 795,548 | +14.329% |
| 2025-04-15 | 78.84 | 80.59 | 78.05 | 80.26 | +2.255% | 1,039,002 | +13.631% |
| 2025-04-14 | 78.51 | 79.64 | 77.00 | 78.49 | 0.000% | 1,599,161 | +16.193% |