HOLX
Hologic Inc
stockNASDAQ
InactiveApr 6, 2026
76.01USD+0.476%(+0.36)102,025,619
HOLX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-04-06 | 76.01 | 76.07 | 76.00 | 76.01 | +0.476% | 102,025,619 | 0.000% |
| 2026-04-02 | 75.65 | 75.66 | 75.55 | 75.65 | +0.066% | 3,117,771 | +0.476% |
| 2026-04-01 | 75.56 | 75.72 | 75.54 | 75.60 | +0.013% | 2,309,513 | +0.542% |
| 2026-03-31 | 75.65 | 75.67 | 75.51 | 75.59 | +0.053% | 2,614,727 | +0.556% |
| 2026-03-30 | 75.78 | 75.78 | 75.48 | 75.55 | -0.159% | 2,855,392 | +0.609% |
| 2026-03-27 | 75.69 | 75.71 | 75.57 | 75.67 | -0.026% | 2,093,051 | +0.449% |
| 2026-03-26 | 75.63 | 75.75 | 75.56 | 75.69 | +0.225% | 3,302,601 | +0.423% |
| 2026-03-25 | 75.55 | 75.65 | 75.49 | 75.52 | -0.040% | 2,163,316 | +0.649% |
| 2026-03-24 | 75.51 | 75.63 | 75.44 | 75.55 | -0.119% | 2,580,375 | +0.609% |
| 2026-03-23 | 75.45 | 75.64 | 75.33 | 75.64 | +0.305% | 2,587,242 | +0.489% |
| 2026-03-20 | 75.38 | 75.55 | 75.37 | 75.41 | +0.106% | 4,230,845 | +0.796% |
| 2026-03-19 | 75.15 | 75.44 | 75.14 | 75.33 | +0.240% | 1,963,373 | +0.903% |
| 2026-03-18 | 75.05 | 75.20 | 75.03 | 75.15 | +0.133% | 3,787,635 | +1.144% |
| 2026-03-17 | 75.23 | 75.23 | 75.05 | 75.05 | -0.133% | 5,833,993 | +1.279% |
| 2026-03-16 | 75.16 | 75.22 | 75.00 | 75.15 | +0.040% | 9,615,390 | +1.144% |
| 2026-03-13 | 75.35 | 75.35 | 75.05 | 75.12 | -0.120% | 4,205,648 | +1.185% |
| 2026-03-12 | 75.40 | 75.49 | 75.17 | 75.21 | -0.265% | 2,606,467 | +1.064% |
| 2026-03-11 | 75.52 | 75.52 | 75.36 | 75.41 | -0.172% | 1,859,192 | +0.796% |
| 2026-03-10 | 75.53 | 75.58 | 75.39 | 75.54 | -0.066% | 3,066,472 | +0.622% |
| 2026-03-09 | 75.65 | 75.74 | 75.54 | 75.59 | -0.198% | 2,338,387 | +0.556% |
| 2026-03-06 | 75.50 | 75.75 | 75.47 | 75.74 | -0.013% | 3,117,675 | +0.356% |
| 2026-03-05 | 75.42 | 75.75 | 75.35 | 75.75 | +0.106% | 6,445,978 | +0.343% |
| 2026-03-04 | 75.41 | 75.69 | 75.40 | 75.67 | +0.278% | 2,582,416 | +0.449% |
| 2026-03-03 | 75.37 | 75.49 | 75.32 | 75.46 | +0.013% | 1,909,084 | +0.729% |
| 2026-03-02 | 75.37 | 75.48 | 75.20 | 75.45 | +0.119% | 1,842,528 | +0.742% |
| 2026-02-27 | 75.37 | 75.42 | 75.23 | 75.36 | +0.173% | 2,430,009 | +0.863% |
| 2026-02-26 | 75.37 | 75.40 | 75.21 | 75.23 | -0.146% | 1,658,900 | +1.037% |
| 2026-02-25 | 75.31 | 75.39 | 75.30 | 75.34 | -0.013% | 2,026,107 | +0.889% |
| 2026-02-24 | 75.40 | 75.48 | 75.33 | 75.35 | -0.119% | 1,640,166 | +0.876% |
| 2026-02-23 | 75.39 | 75.47 | 75.34 | 75.44 | +0.013% | 1,731,210 | +0.756% |
| 2026-02-20 | 75.14 | 75.47 | 75.12 | 75.43 | +0.386% | 2,740,370 | +0.769% |
| 2026-02-19 | 75.29 | 75.29 | 74.95 | 75.14 | -0.080% | 2,871,639 | +1.158% |
| 2026-02-18 | 75.11 | 75.27 | 75.10 | 75.20 | +0.067% | 3,268,736 | +1.077% |
| 2026-02-17 | 75.16 | 75.29 | 75.05 | 75.15 | +0.147% | 2,783,337 | +1.144% |
| 2026-02-13 | 74.93 | 75.10 | 74.93 | 75.04 | +0.174% | 2,276,611 | +1.293% |
| 2026-02-12 | 75.17 | 75.22 | 74.89 | 74.91 | -0.240% | 2,811,734 | +1.468% |
| 2026-02-11 | 75.18 | 75.26 | 75.06 | 75.09 | -0.080% | 1,621,746 | +1.225% |
| 2026-02-10 | 75.16 | 75.25 | 75.10 | 75.15 | +0.173% | 1,792,430 | +1.144% |
| 2026-02-09 | 74.84 | 75.03 | 74.84 | 75.02 | +0.281% | 1,803,434 | +1.320% |
| 2026-02-06 | 74.81 | 74.97 | 74.81 | 74.81 | +0.147% | 3,099,810 | +1.604% |
| 2026-02-05 | 74.70 | 74.99 | 74.67 | 74.70 | +0.147% | 3,377,821 | +1.754% |
| 2026-02-04 | 74.67 | 74.81 | 74.50 | 74.59 | -0.054% | 3,623,596 | +1.904% |
| 2026-02-03 | 74.71 | 74.89 | 74.61 | 74.63 | -0.147% | 4,075,822 | +1.849% |
| 2026-02-02 | 74.93 | 75.00 | 74.71 | 74.74 | -0.254% | 3,364,462 | +1.699% |
| 2026-01-30 | 75.01 | 75.07 | 74.80 | 74.93 | -0.067% | 2,642,031 | +1.441% |
| 2026-01-29 | 75.14 | 75.20 | 74.90 | 74.98 | -0.160% | 4,116,287 | +1.374% |
| 2026-01-28 | 75.19 | 75.21 | 75.07 | 75.10 | -0.133% | 1,960,704 | +1.212% |
| 2026-01-27 | 75.14 | 75.36 | 72.28 | 75.20 | +0.013% | 4,516,241 | +1.077% |
| 2026-01-26 | 75.06 | 75.24 | 75.06 | 75.19 | +0.187% | 974,578 | +1.091% |
| 2026-01-23 | 75.12 | 75.17 | 75.00 | 75.05 | -0.080% | 2,023,536 | +1.279% |
| 2026-01-22 | 75.21 | 75.31 | 75.04 | 75.11 | -0.040% | 1,730,296 | +1.198% |
| 2026-01-21 | 75.12 | 75.22 | 74.97 | 75.14 | +0.040% | 1,402,035 | +1.158% |
| 2026-01-20 | 74.92 | 75.13 | 74.86 | 75.11 | +0.173% | 2,408,778 | +1.198% |
| 2026-01-16 | 75.00 | 75.16 | 74.91 | 74.98 | -0.053% | 4,146,637 | +1.374% |
| 2026-01-15 | 75.02 | 75.13 | 74.99 | 75.02 | -0.186% | 2,355,481 | +1.320% |
| 2026-01-14 | 74.90 | 75.17 | 74.90 | 75.16 | +0.387% | 3,490,125 | +1.131% |
| 2026-01-13 | 74.86 | 74.99 | 74.84 | 74.87 | +0.013% | 1,505,441 | +1.523% |
| 2026-01-12 | 74.87 | 74.89 | 74.81 | 74.86 | -0.013% | 1,513,518 | +1.536% |
| 2026-01-09 | 74.80 | 74.99 | 74.79 | 74.87 | -0.013% | 1,877,680 | +1.523% |
| 2026-01-08 | 74.90 | 75.05 | 74.72 | 74.88 | -0.107% | 2,553,126 | +1.509% |
| 2026-01-07 | 74.85 | 74.96 | 74.85 | 74.96 | +0.067% | 1,326,550 | +1.401% |
| 2026-01-06 | 74.78 | 75.09 | 74.77 | 74.91 | +0.214% | 2,954,986 | +1.468% |
| 2026-01-05 | 74.52 | 74.89 | 74.51 | 74.75 | +0.255% | 3,295,790 | +1.686% |
| 2026-01-02 | 74.55 | 74.60 | 74.49 | 74.56 | +0.094% | 1,308,126 | +1.945% |
| 2025-12-31 | 74.52 | 74.57 | 74.49 | 74.49 | -0.067% | 1,586,283 | +2.041% |
| 2025-12-30 | 74.51 | 74.56 | 74.46 | 74.54 | +0.040% | 1,782,770 | +1.972% |
| 2025-12-29 | 74.50 | 74.60 | 74.46 | 74.51 | +0.013% | 1,319,007 | +2.013% |
| 2025-12-26 | 74.50 | 74.56 | 74.41 | 74.50 | 0.000% | 1,673,787 | +2.027% |
| 2025-12-24 | 74.58 | 74.62 | 74.19 | 74.50 | -0.494% | 5,885,932 | +2.027% |
| 2025-12-23 | 74.95 | 75.03 | 74.85 | 74.87 | -0.053% | 1,233,274 | +1.523% |
| 2025-12-22 | 74.95 | 75.00 | 74.91 | 74.91 | -0.053% | 1,448,266 | +1.468% |
| 2025-12-19 | 75.00 | 75.00 | 74.88 | 74.95 | +0.013% | 5,742,603 | +1.414% |
| 2025-12-18 | 75.07 | 75.08 | 74.89 | 74.94 | +0.013% | 3,066,384 | +1.428% |
| 2025-12-17 | 75.06 | 75.19 | 74.91 | 74.93 | -0.120% | 5,150,319 | +1.441% |
| 2025-12-16 | 75.06 | 75.18 | 74.99 | 75.02 | -0.226% | 3,689,127 | +1.320% |
| 2025-12-15 | 75.03 | 75.34 | 75.03 | 75.19 | +0.253% | 5,277,393 | +1.091% |
| 2025-12-12 | 74.95 | 75.05 | 74.87 | 75.00 | +0.227% | 2,127,171 | +1.347% |
| 2025-12-11 | 74.95 | 74.95 | 74.77 | 74.83 | 0.000% | 4,932,599 | +1.577% |
| 2025-12-10 | 74.86 | 75.05 | 74.83 | 74.83 | -0.080% | 2,096,495 | +1.577% |
| 2025-12-09 | 74.85 | 75.00 | 74.81 | 74.89 | +0.053% | 1,870,423 | +1.496% |
| 2025-12-08 | 75.00 | 75.00 | 74.64 | 74.85 | -0.160% | 1,929,013 | +1.550% |
| 2025-12-05 | 75.00 | 75.09 | 74.82 | 74.97 | +0.147% | 1,728,608 | +1.387% |
| 2025-12-04 | 75.00 | 75.12 | 74.55 | 74.86 | -0.200% | 3,625,578 | +1.536% |
| 2025-12-03 | 74.85 | 75.10 | 74.85 | 75.01 | +0.254% | 1,263,313 | +1.333% |
| 2025-12-02 | 74.96 | 74.98 | 74.80 | 74.82 | -0.027% | 1,982,564 | +1.590% |
| 2025-12-01 | 74.82 | 75.06 | 74.76 | 74.84 | -0.173% | 1,999,773 | +1.563% |
| 2025-11-28 | 74.75 | 75.03 | 74.75 | 74.97 | +0.227% | 1,029,153 | +1.387% |
| 2025-11-26 | 74.70 | 74.92 | 74.69 | 74.80 | -0.107% | 2,525,180 | +1.618% |
| 2025-11-25 | 74.70 | 74.98 | 74.63 | 74.88 | +0.161% | 3,568,092 | +1.509% |
| 2025-11-24 | 74.27 | 74.86 | 74.20 | 74.76 | +0.538% | 4,954,211 | +1.672% |
| 2025-11-21 | 74.14 | 74.41 | 74.12 | 74.36 | +0.324% | 3,790,740 | +2.219% |
| 2025-11-20 | 74.22 | 74.25 | 74.10 | 74.12 | -0.067% | 3,417,419 | +2.550% |
| 2025-11-19 | 74.15 | 74.23 | 74.10 | 74.17 | +0.081% | 3,017,229 | +2.481% |
| 2025-11-18 | 74.17 | 74.20 | 74.11 | 74.11 | -0.040% | 3,308,441 | +2.564% |
| 2025-11-17 | 74.17 | 74.27 | 74.12 | 74.14 | -0.013% | 4,527,717 | +2.522% |
| 2025-11-14 | 74.26 | 74.36 | 74.09 | 74.15 | -0.148% | 5,297,435 | +2.508% |
| 2025-11-13 | 74.56 | 74.61 | 74.25 | 74.26 | -0.402% | 2,880,491 | +2.357% |
| 2025-11-12 | 74.45 | 74.66 | 74.45 | 74.56 | -0.054% | 2,057,288 | +1.945% |
| 2025-11-11 | 74.45 | 74.66 | 74.34 | 74.60 | +0.404% | 1,722,229 | +1.890% |
| 2025-11-10 | 74.12 | 74.42 | 74.08 | 74.30 | +0.270% | 2,146,867 | +2.301% |
| 2025-11-07 | 74.17 | 74.19 | 74.07 | 74.10 | -0.067% | 4,739,604 | +2.578% |
| 2025-11-06 | 74.18 | 74.24 | 74.11 | 74.15 | -0.108% | 4,162,779 | +2.508% |
| 2025-11-05 | 74.20 | 74.28 | 74.04 | 74.23 | +0.162% | 3,799,240 | +2.398% |
| 2025-11-04 | 74.10 | 74.25 | 73.96 | 74.11 | +0.068% | 4,258,327 | +2.564% |
| 2025-11-03 | 73.92 | 74.22 | 73.86 | 74.06 | +0.203% | 3,421,718 | +2.633% |
| 2025-10-31 | 73.94 | 74.00 | 73.86 | 73.91 | -0.027% | 2,825,138 | +2.841% |
| 2025-10-30 | 73.96 | 74.06 | 73.87 | 73.93 | -0.068% | 5,251,737 | +2.813% |
| 2025-10-29 | 73.99 | 74.09 | 73.88 | 73.98 | -0.041% | 5,002,087 | +2.744% |
| 2025-10-28 | 73.97 | 74.10 | 73.85 | 74.01 | +0.081% | 3,334,762 | +2.702% |
| 2025-10-27 | 74.05 | 74.18 | 73.94 | 73.95 | -0.054% | 3,104,676 | +2.786% |
| 2025-10-24 | 73.91 | 74.11 | 73.87 | 73.99 | +0.135% | 5,163,328 | +2.730% |
| 2025-10-23 | 73.91 | 74.03 | 73.86 | 73.89 | -0.054% | 6,854,663 | +2.869% |
| 2025-10-22 | 74.05 | 74.22 | 73.88 | 73.93 | -0.068% | 11,159,459 | +2.813% |
| 2025-10-21 | 74.63 | 74.71 | 73.96 | 73.98 | +2.936% | 22,349,148 | +2.744% |
| 2025-10-20 | 73.07 | 73.09 | 71.49 | 71.87 | +2.892% | 3,703,138 | +5.760% |
| 2025-10-17 | 68.60 | 70.17 | 68.60 | 69.85 | +1.971% | 2,871,914 | +8.819% |
| 2025-10-16 | 67.75 | 69.98 | 67.75 | 68.50 | +2.239% | 2,851,953 | +10.964% |
| 2025-10-15 | 65.56 | 67.07 | 65.12 | 67.00 | +1.638% | 1,477,425 | +13.448% |
| 2025-10-14 | 65.49 | 66.29 | 65.00 | 65.92 | +0.626% | 1,022,768 | +15.306% |
| 2025-10-13 | 67.14 | 67.99 | 65.41 | 65.51 | -3.321% | 2,108,835 | +16.028% |
| 2025-10-10 | 68.58 | 68.98 | 67.02 | 67.76 | -1.253% | 1,706,268 | +12.175% |
| 2025-10-09 | 68.40 | 68.81 | 67.95 | 68.62 | +0.410% | 1,047,805 | +10.769% |
| 2025-10-08 | 67.62 | 68.38 | 67.14 | 68.34 | +0.901% | 1,116,657 | +11.223% |
| 2025-10-07 | 68.26 | 68.45 | 67.10 | 67.73 | +0.579% | 1,160,895 | +12.225% |
| 2025-10-06 | 68.22 | 68.22 | 66.94 | 67.34 | -1.290% | 1,083,268 | +12.875% |
| 2025-10-03 | 67.92 | 69.13 | 67.55 | 68.22 | +0.456% | 1,158,395 | +11.419% |
| 2025-10-02 | 66.86 | 68.00 | 66.32 | 67.91 | +1.298% | 1,768,706 | +11.928% |
| 2025-10-01 | 67.70 | 68.50 | 66.64 | 67.04 | -0.667% | 2,240,702 | +13.380% |
| 2025-09-30 | 66.95 | 67.64 | 66.89 | 67.49 | +0.506% | 1,477,230 | +12.624% |
| 2025-09-29 | 67.51 | 67.51 | 66.32 | 67.15 | -0.089% | 1,605,413 | +13.194% |
| 2025-09-26 | 65.95 | 67.43 | 65.87 | 67.21 | +2.158% | 1,569,886 | +13.093% |
| 2025-09-25 | 66.40 | 66.47 | 65.10 | 65.79 | -0.919% | 1,470,029 | +15.534% |
| 2025-09-24 | 67.45 | 67.98 | 66.37 | 66.40 | -1.833% | 1,360,528 | +14.473% |
| 2025-09-23 | 66.84 | 68.37 | 66.57 | 67.64 | +0.520% | 1,896,952 | +12.374% |
| 2025-09-22 | 66.30 | 67.62 | 65.50 | 67.29 | +1.447% | 2,054,414 | +12.959% |
| 2025-09-19 | 68.98 | 68.98 | 64.00 | 66.33 | -2.842% | 8,515,126 | +14.594% |
| 2025-09-18 | 66.75 | 68.32 | 65.56 | 68.27 | +0.103% | 5,579,492 | +11.337% |
| 2025-09-17 | 63.74 | 70.90 | 63.60 | 68.20 | +7.690% | 6,930,165 | +11.452% |
| 2025-09-16 | 63.91 | 64.22 | 63.19 | 63.33 | -0.737% | 1,690,692 | +20.022% |
| 2025-09-15 | 64.45 | 64.76 | 63.75 | 63.80 | -1.009% | 1,276,173 | +19.138% |
| 2025-09-12 | 66.05 | 66.25 | 64.38 | 64.45 | -2.908% | 1,005,460 | +17.936% |
| 2025-09-11 | 65.66 | 66.58 | 65.53 | 66.38 | +1.336% | 1,194,265 | +14.507% |
| 2025-09-10 | 66.68 | 66.75 | 65.37 | 65.50 | -1.821% | 830,087 | +16.037% |
| 2025-09-09 | 66.44 | 66.97 | 66.20 | 66.72 | +0.271% | 1,187,004 | +13.924% |
| 2025-09-08 | 66.95 | 66.95 | 65.58 | 66.54 | -0.330% | 1,186,542 | +14.232% |
| 2025-09-05 | 66.36 | 67.55 | 66.07 | 66.76 | +0.557% | 1,270,261 | +13.856% |
| 2025-09-04 | 66.25 | 66.40 | 65.09 | 66.39 | +0.226% | 1,633,745 | +14.490% |
| 2025-09-03 | 66.27 | 66.64 | 65.43 | 66.24 | -0.555% | 1,411,645 | +14.749% |
| 2025-09-02 | 66.87 | 67.48 | 66.50 | 66.61 | -0.760% | 916,749 | +14.112% |
| 2025-08-29 | 66.74 | 67.19 | 66.62 | 67.12 | +0.751% | 1,080,191 | +13.245% |
| 2025-08-28 | 66.50 | 66.73 | 65.83 | 66.62 | -0.165% | 1,157,555 | +14.095% |
| 2025-08-27 | 66.73 | 66.97 | 66.33 | 66.73 | +0.150% | 1,010,871 | +13.907% |
| 2025-08-26 | 67.00 | 67.22 | 66.33 | 66.63 | -0.745% | 3,038,660 | +14.078% |
| 2025-08-25 | 68.00 | 68.26 | 67.09 | 67.13 | -1.655% | 1,314,277 | +13.228% |
| 2025-08-22 | 67.70 | 68.47 | 66.67 | 68.26 | +1.623% | 1,545,907 | +11.354% |
| 2025-08-21 | 68.20 | 68.43 | 67.14 | 67.17 | -2.312% | 1,440,635 | +13.161% |
| 2025-08-20 | 68.03 | 68.79 | 67.74 | 68.76 | +1.386% | 1,890,938 | +10.544% |
| 2025-08-19 | 67.19 | 68.41 | 67.05 | 67.82 | +0.818% | 1,416,144 | +12.076% |
| 2025-08-18 | 69.03 | 69.03 | 67.25 | 67.27 | -0.796% | 2,084,246 | +12.992% |
| 2025-08-15 | 68.30 | 68.54 | 67.62 | 67.81 | -0.367% | 4,294,477 | +12.093% |
| 2025-08-14 | 68.94 | 68.94 | 67.69 | 68.06 | -1.334% | 1,813,623 | +11.681% |
| 2025-08-13 | 67.85 | 69.13 | 67.77 | 68.98 | +1.516% | 1,747,081 | +10.191% |
| 2025-08-12 | 67.89 | 68.08 | 67.39 | 67.95 | -0.059% | 1,162,193 | +11.862% |
| 2025-08-11 | 68.13 | 68.50 | 67.47 | 67.99 | -0.103% | 1,173,272 | +11.796% |
| 2025-08-08 | 68.00 | 68.33 | 67.67 | 68.06 | +0.191% | 1,889,601 | +11.681% |
| 2025-08-07 | 67.34 | 67.96 | 66.78 | 67.93 | +1.555% | 1,311,740 | +11.895% |
| 2025-08-06 | 69.07 | 69.07 | 66.86 | 66.89 | -1.371% | 1,897,538 | +13.634% |
| 2025-08-05 | 68.00 | 68.12 | 67.15 | 67.82 | -0.133% | 1,140,451 | +12.076% |
| 2025-08-04 | 67.16 | 67.98 | 66.81 | 67.91 | +1.117% | 1,223,968 | +11.928% |
| 2025-08-01 | 66.35 | 67.26 | 65.35 | 67.16 | +0.509% | 1,874,049 | +13.177% |
| 2025-07-31 | 66.45 | 67.52 | 65.05 | 66.82 | +2.832% | 3,187,978 | +13.753% |
| 2025-07-30 | 65.73 | 66.20 | 64.78 | 64.98 | -1.605% | 2,750,659 | +16.974% |
| 2025-07-29 | 65.70 | 66.25 | 65.17 | 66.04 | +0.533% | 1,663,774 | +15.097% |
| 2025-07-28 | 66.18 | 66.45 | 65.59 | 65.69 | -1.218% | 1,959,245 | +15.710% |
| 2025-07-25 | 66.36 | 66.96 | 65.61 | 66.50 | +0.605% | 1,116,538 | +14.301% |
| 2025-07-24 | 65.90 | 66.53 | 65.56 | 66.10 | +0.227% | 1,540,373 | +14.992% |
| 2025-07-23 | 65.55 | 66.05 | 65.00 | 65.95 | +0.887% | 1,441,527 | +15.254% |
| 2025-07-22 | 64.03 | 65.59 | 63.92 | 65.37 | +2.638% | 1,957,949 | +16.277% |
| 2025-07-21 | 63.98 | 64.52 | 63.58 | 63.69 | -0.469% | 2,326,937 | +19.344% |
| 2025-07-18 | 64.58 | 64.64 | 63.61 | 63.99 | -0.047% | 1,582,099 | +18.784% |
| 2025-07-17 | 63.72 | 64.14 | 63.39 | 64.02 | +0.251% | 1,516,492 | +18.729% |
| 2025-07-16 | 63.51 | 64.17 | 63.44 | 63.86 | +0.948% | 1,454,215 | +19.026% |
| 2025-07-15 | 64.51 | 64.81 | 63.22 | 63.26 | -2.105% | 1,727,239 | +20.155% |
| 2025-07-14 | 65.37 | 65.81 | 64.54 | 64.62 | -1.674% | 1,694,091 | +17.626% |
| 2025-07-11 | 66.70 | 66.92 | 65.63 | 65.72 | -1.690% | 1,776,765 | +15.657% |
| 2025-07-10 | 65.58 | 67.06 | 65.35 | 66.85 | +1.519% | 2,086,871 | +13.702% |
| 2025-07-09 | 65.80 | 66.43 | 64.68 | 65.85 | +1.464% | 2,115,322 | +15.429% |
| 2025-07-08 | 64.17 | 65.20 | 64.17 | 64.90 | +0.823% | 2,280,164 | +17.119% |
| 2025-07-07 | 64.76 | 64.95 | 64.05 | 64.37 | -0.633% | 1,815,112 | +18.083% |
| 2025-07-03 | 65.30 | 65.30 | 64.49 | 64.78 | -0.796% | 1,233,581 | +17.336% |
| 2025-07-02 | 64.99 | 65.52 | 64.56 | 65.30 | -0.046% | 2,282,395 | +16.401% |
| 2025-07-01 | 64.86 | 66.65 | 64.59 | 65.33 | +0.261% | 2,165,228 | +16.348% |
| 2025-06-30 | 64.94 | 65.39 | 64.74 | 65.16 | +0.231% | 1,590,544 | +16.651% |
| 2025-06-27 | 65.05 | 67.00 | 64.77 | 65.01 | -0.154% | 3,320,131 | +16.920% |
| 2025-06-26 | 64.63 | 65.20 | 63.68 | 65.11 | +1.307% | 2,404,771 | +16.741% |
| 2025-06-25 | 64.64 | 64.75 | 63.81 | 64.27 | -0.864% | 2,015,098 | +18.267% |
| 2025-06-24 | 64.25 | 64.94 | 63.68 | 64.83 | +0.621% | 2,236,845 | +17.245% |
| 2025-06-23 | 64.11 | 64.66 | 63.77 | 64.43 | -0.078% | 3,148,486 | +17.973% |
| 2025-06-20 | 64.42 | 64.95 | 63.83 | 64.48 | +0.797% | 5,573,110 | +17.882% |
| 2025-06-18 | 64.30 | 64.92 | 63.76 | 63.97 | -0.265% | 3,239,813 | +18.821% |
| 2025-06-17 | 64.74 | 65.13 | 63.96 | 64.14 | -1.596% | 3,116,250 | +18.506% |
| 2025-06-16 | 64.70 | 65.41 | 64.00 | 65.18 | +0.664% | 1,926,001 | +16.616% |
| 2025-06-13 | 64.51 | 65.48 | 64.41 | 64.75 | -0.721% | 2,309,387 | +17.390% |
| 2025-06-12 | 64.48 | 65.50 | 64.19 | 65.22 | +0.991% | 1,732,424 | +16.544% |
| 2025-06-11 | 64.97 | 65.72 | 64.20 | 64.58 | -0.860% | 2,740,611 | +17.699% |
| 2025-06-10 | 64.69 | 65.40 | 64.30 | 65.14 | +0.883% | 2,631,591 | +16.687% |
| 2025-06-09 | 64.43 | 64.97 | 63.92 | 64.57 | +0.373% | 2,234,230 | +17.717% |
| 2025-06-06 | 63.51 | 64.60 | 63.20 | 64.33 | +1.998% | 2,267,876 | +18.156% |
| 2025-06-05 | 62.72 | 63.69 | 62.22 | 63.07 | +0.799% | 2,435,121 | +20.517% |
| 2025-06-04 | 63.31 | 63.84 | 62.49 | 62.57 | -0.746% | 2,491,092 | +21.480% |
| 2025-06-03 | 62.05 | 64.15 | 61.52 | 63.04 | +1.661% | 3,059,106 | +20.574% |
| 2025-06-02 | 61.76 | 62.47 | 61.28 | 62.01 | -0.257% | 2,584,545 | +22.577% |
| 2025-05-30 | 62.75 | 62.92 | 61.85 | 62.17 | -1.192% | 5,375,421 | +22.262% |
| 2025-05-29 | 63.49 | 63.73 | 62.88 | 62.92 | -1.240% | 3,696,780 | +20.804% |
| 2025-05-28 | 61.92 | 64.74 | 61.68 | 63.71 | +2.477% | 8,762,693 | +19.306% |
| 2025-05-27 | 54.89 | 68.25 | 54.52 | 62.17 | +14.536% | 19,388,751 | +22.262% |
| 2025-05-23 | 54.04 | 54.44 | 53.62 | 54.28 | -0.367% | 2,268,541 | +40.033% |
| 2025-05-22 | 54.58 | 54.92 | 54.15 | 54.48 | -0.620% | 1,793,890 | +39.519% |
| 2025-05-21 | 56.14 | 56.37 | 54.76 | 54.82 | -2.922% | 2,714,909 | +38.654% |
| 2025-05-20 | 56.32 | 56.78 | 55.99 | 56.47 | +0.071% | 1,897,878 | +34.602% |
| 2025-05-19 | 56.45 | 56.72 | 56.10 | 56.43 | -0.634% | 1,636,912 | +34.698% |
| 2025-05-16 | 55.75 | 56.81 | 55.35 | 56.79 | +1.884% | 2,768,388 | +33.844% |
| 2025-05-15 | 55.53 | 55.86 | 54.84 | 55.74 | +0.686% | 3,092,993 | +36.365% |
| 2025-05-14 | 57.19 | 57.19 | 55.15 | 55.36 | -3.081% | 3,605,633 | +37.301% |
| 2025-05-13 | 58.54 | 58.67 | 57.00 | 57.12 | -2.874% | 3,367,289 | +33.071% |
| 2025-05-12 | 58.02 | 59.02 | 57.81 | 58.81 | +3.630% | 2,769,978 | +29.247% |
| 2025-05-09 | 56.30 | 56.82 | 55.97 | 56.75 | +1.015% | 3,259,169 | +33.938% |
| 2025-05-08 | 55.43 | 56.24 | 54.87 | 56.18 | +1.353% | 5,038,082 | +35.297% |
| 2025-05-07 | 53.15 | 57.51 | 52.81 | 55.43 | +4.368% | 12,757,664 | +37.128% |
| 2025-05-06 | 52.22 | 53.25 | 51.90 | 53.11 | +0.721% | 3,637,374 | +43.118% |
| 2025-05-05 | 54.34 | 54.34 | 52.69 | 52.73 | -2.640% | 3,988,579 | +44.149% |
| 2025-05-02 | 55.31 | 55.62 | 52.12 | 54.16 | -5.447% | 7,843,428 | +40.343% |
| 2025-05-01 | 57.54 | 57.93 | 56.95 | 57.28 | -1.581% | 2,512,222 | +32.699% |
| 2025-04-30 | 58.57 | 58.57 | 57.56 | 58.20 | -0.274% | 2,877,893 | +30.601% |
| 2025-04-29 | 58.01 | 58.59 | 57.60 | 58.36 | +0.482% | 1,552,012 | +30.243% |
| 2025-04-28 | 58.39 | 58.49 | 57.68 | 58.08 | +0.103% | 1,579,271 | +30.871% |
| 2025-04-25 | 58.30 | 58.34 | 57.28 | 58.02 | -0.463% | 1,814,362 | +31.007% |
| 2025-04-24 | 58.47 | 58.60 | 57.74 | 58.29 | +0.241% | 2,254,509 | +30.400% |
| 2025-04-23 | 58.99 | 59.50 | 57.86 | 58.15 | -0.069% | 2,387,437 | +30.714% |
| 2025-04-22 | 57.34 | 58.28 | 57.30 | 58.19 | +2.195% | 1,849,991 | +30.624% |
| 2025-04-21 | 57.46 | 57.46 | 56.39 | 56.94 | -1.077% | 2,068,316 | +33.491% |
| 2025-04-17 | 56.27 | 57.75 | 55.89 | 57.56 | +1.876% | 6,818,925 | +32.054% |
| 2025-04-16 | 57.95 | 58.28 | 56.05 | 56.50 | -2.351% | 3,256,999 | +34.531% |
| 2025-04-15 | 58.82 | 58.88 | 57.64 | 57.86 | -1.666% | 2,061,471 | +31.369% |
| 2025-04-14 | 58.37 | 59.02 | 57.67 | 58.84 | +1.711% | 4,435,720 | +29.181% |
| 2025-04-11 | 57.16 | 58.22 | 56.27 | 57.85 | +1.207% | 4,235,273 | +31.392% |
| 2025-04-10 | 58.63 | 58.74 | 56.51 | 57.16 | -3.625% | 4,640,888 | +32.978% |
| 2025-04-09 | 57.58 | 60.88 | 57.38 | 59.31 | +1.454% | 4,497,521 | +28.157% |
| 2025-04-08 | 62.05 | 62.41 | 57.48 | 58.46 | -4.586% | 6,943,913 | +30.021% |
| 2025-04-07 | 60.49 | 62.23 | 59.60 | 61.27 | +0.674% | 4,721,286 | +24.057% |
| 2025-04-04 | 61.00 | 63.00 | 60.37 | 60.86 | -1.345% | 6,509,048 | +24.893% |
| 2025-04-03 | 60.28 | 61.87 | 59.06 | 61.69 | +1.866% | 4,596,048 | +23.213% |
| 2025-04-02 | 60.91 | 61.04 | 60.03 | 60.56 | -1.336% | 1,342,926 | +25.512% |
| 2025-04-01 | 61.74 | 61.87 | 60.86 | 61.38 | -0.631% | 1,518,374 | +23.835% |
| 2025-03-31 | 61.36 | 62.18 | 61.05 | 61.77 | +0.734% | 2,036,389 | +23.053% |
| 2025-03-28 | 62.16 | 62.33 | 61.22 | 61.32 | -1.605% | 1,110,999 | +23.956% |
| 2025-03-27 | 61.55 | 62.56 | 61.41 | 62.32 | +1.366% | 1,303,646 | +21.967% |
| 2025-03-26 | 60.87 | 61.88 | 60.54 | 61.48 | +1.118% | 1,382,531 | +23.634% |
| 2025-03-25 | 61.91 | 62.09 | 60.36 | 60.80 | -1.761% | 2,301,189 | +25.016% |
| 2025-03-24 | 62.10 | 62.13 | 61.58 | 61.89 | +0.683% | 2,631,755 | +22.815% |
| 2025-03-21 | 60.98 | 61.48 | 60.40 | 61.47 | +0.754% | 7,053,915 | +23.654% |
| 2025-03-20 | 61.30 | 61.62 | 60.54 | 61.01 | -0.748% | 3,081,775 | +24.586% |
| 2025-03-19 | 61.98 | 62.28 | 60.98 | 61.47 | -0.823% | 3,227,941 | +23.654% |
| 2025-03-18 | 61.89 | 62.85 | 61.20 | 61.98 | +0.259% | 3,697,167 | +22.636% |
| 2025-03-17 | 60.52 | 62.00 | 60.52 | 61.82 | +1.828% | 2,527,790 | +22.954% |
| 2025-03-14 | 60.59 | 61.13 | 60.34 | 60.71 | +0.016% | 2,472,821 | +25.202% |
| 2025-03-13 | 61.02 | 61.52 | 60.34 | 60.70 | -0.655% | 2,295,721 | +25.222% |
| 2025-03-12 | 62.19 | 62.41 | 60.63 | 61.10 | -2.381% | 2,426,427 | +24.403% |
| 2025-03-11 | 65.62 | 65.62 | 62.48 | 62.59 | -4.617% | 2,275,983 | +21.441% |
| 2025-03-10 | 64.64 | 66.50 | 64.13 | 65.62 | +1.673% | 2,808,057 | +15.834% |
| 2025-03-07 | 62.50 | 64.82 | 62.20 | 64.54 | +3.264% | 2,936,474 | +17.772% |
| 2025-03-06 | 61.91 | 62.87 | 61.70 | 62.50 | +0.677% | 1,994,656 | +21.616% |
| 2025-03-05 | 61.86 | 62.66 | 61.70 | 62.08 | -0.353% | 1,661,863 | +22.439% |
| 2025-03-04 | 63.13 | 63.46 | 62.27 | 62.30 | -1.533% | 1,897,451 | +22.006% |
| 2025-03-03 | 63.29 | 63.92 | 62.96 | 63.27 | -0.189% | 1,794,362 | +20.136% |
| 2025-02-28 | 63.35 | 64.02 | 62.79 | 63.39 | +0.285% | 2,527,293 | +19.909% |
| 2025-02-27 | 63.54 | 64.28 | 63.15 | 63.21 | -1.787% | 1,242,950 | +20.250% |
| 2025-02-26 | 64.97 | 65.17 | 64.10 | 64.36 | -1.334% | 1,114,131 | +18.101% |
| 2025-02-25 | 64.97 | 65.44 | 64.74 | 65.23 | +0.338% | 1,494,859 | +16.526% |
| 2025-02-24 | 64.40 | 65.65 | 64.28 | 65.01 | +0.806% | 1,825,881 | +16.920% |
| 2025-02-21 | 64.20 | 64.70 | 63.76 | 64.49 | +0.264% | 2,172,583 | +17.863% |
| 2025-02-20 | 64.30 | 65.18 | 64.15 | 64.32 | +0.187% | 1,943,950 | +18.175% |
| 2025-02-19 | 63.67 | 64.55 | 63.67 | 64.20 | +0.422% | 1,798,864 | +18.396% |
| 2025-02-18 | 62.94 | 64.40 | 62.70 | 63.93 | +1.091% | 1,935,920 | +18.896% |
| 2025-02-14 | 63.92 | 64.30 | 62.94 | 63.24 | -0.597% | 2,192,073 | +20.193% |
| 2025-02-13 | 63.67 | 64.65 | 63.39 | 63.62 | +0.142% | 1,893,417 | +19.475% |
| 2025-02-12 | 64.17 | 64.28 | 63.45 | 63.53 | -1.458% | 1,984,575 | +19.644% |
| 2025-02-11 | 64.74 | 65.63 | 64.19 | 64.47 | -1.180% | 2,031,336 | +17.900% |
| 2025-02-10 | 64.77 | 65.53 | 63.62 | 65.24 | +1.022% | 3,007,516 | +16.508% |
| 2025-02-07 | 65.75 | 66.07 | 63.88 | 64.58 | -1.329% | 3,811,836 | +17.699% |
| 2025-02-06 | 68.00 | 68.50 | 64.87 | 65.45 | -10.096% | 8,126,176 | +16.134% |
| 2025-02-05 | 71.84 | 73.07 | 71.54 | 72.80 | +1.704% | 2,743,196 | +4.409% |
| 2025-02-04 | 71.57 | 72.30 | 71.51 | 71.58 | -0.195% | 1,395,942 | +6.189% |
| 2025-02-03 | 70.45 | 72.21 | 70.04 | 71.72 | -0.582% | 1,546,800 | +5.982% |
| 2025-01-31 | 71.81 | 72.73 | 71.81 | 72.14 | -0.042% | 1,655,796 | +5.365% |
| 2025-01-30 | 71.59 | 72.66 | 70.92 | 72.17 | +1.064% | 1,189,139 | +5.321% |
| 2025-01-29 | 71.37 | 71.82 | 70.78 | 71.41 | -0.502% | 1,553,867 | +6.442% |
| 2025-01-28 | 72.62 | 73.04 | 71.72 | 71.77 | -1.347% | 1,111,988 | +5.908% |
| 2025-01-27 | 72.47 | 72.85 | 71.97 | 72.75 | +2.436% | 1,681,641 | +4.481% |
| 2025-01-24 | 70.45 | 71.53 | 70.25 | 71.02 | +0.453% | 1,843,353 | +7.026% |
| 2025-01-23 | 71.42 | 71.77 | 69.87 | 70.70 | -0.688% | 1,879,762 | +7.511% |
| 2025-01-22 | 69.99 | 71.27 | 69.65 | 71.19 | +1.165% | 1,945,515 | +6.771% |
| 2025-01-21 | 69.98 | 70.97 | 69.97 | 70.37 | +0.918% | 2,427,790 | +8.015% |
| 2025-01-17 | 70.16 | 70.41 | 69.72 | 69.73 | -0.343% | 6,234,234 | +9.006% |
| 2025-01-16 | 68.77 | 70.12 | 68.73 | 69.97 | +1.775% | 3,031,323 | +8.632% |
| 2025-01-15 | 69.97 | 70.63 | 68.61 | 68.75 | -2.066% | 3,900,587 | +10.560% |
| 2025-01-14 | 70.00 | 70.77 | 69.80 | 70.20 | -0.128% | 2,476,829 | +8.276% |
| 2025-01-13 | 72.99 | 72.99 | 69.46 | 70.29 | -1.967% | 3,043,165 | +8.138% |
| 2025-01-10 | 72.09 | 72.31 | 71.19 | 71.70 | -1.430% | 2,110,959 | +6.011% |
| 2025-01-08 | 72.92 | 73.47 | 71.96 | 72.74 | +0.069% | 2,322,702 | +4.495% |
| 2025-01-07 | 73.82 | 74.24 | 72.37 | 72.69 | -1.464% | 1,756,092 | +4.567% |
| 2025-01-06 | 73.07 | 74.50 | 72.81 | 73.77 | +0.792% | 2,024,987 | +3.036% |
| 2025-01-03 | 71.77 | 73.47 | 71.26 | 73.19 | +2.021% | 1,909,907 | +3.853% |
| 2025-01-02 | 72.41 | 72.73 | 71.54 | 71.74 | -0.486% | 1,133,458 | +5.952% |
| 2024-12-31 | 72.34 | 72.75 | 71.70 | 72.09 | -0.249% | 1,429,165 | +5.438% |
| 2024-12-30 | 72.18 | 72.59 | 71.33 | 72.27 | -0.455% | 1,652,915 | +5.175% |
| 2024-12-27 | 72.26 | 72.90 | 72.11 | 72.60 | -0.165% | 1,024,025 | +4.697% |
| 2024-12-26 | 72.48 | 72.92 | 72.31 | 72.72 | +0.055% | 1,345,873 | +4.524% |
| 2024-12-24 | 72.31 | 72.77 | 72.00 | 72.68 | +0.248% | 875,890 | +4.582% |
| 2024-12-23 | 71.22 | 72.55 | 70.92 | 72.50 | +1.186% | 2,765,404 | +4.841% |
| 2024-12-20 | 70.70 | 71.95 | 70.36 | 71.65 | +1.258% | 7,943,028 | +6.085% |
| 2024-12-19 | 71.24 | 72.16 | 70.69 | 70.76 | -0.993% | 2,232,999 | +7.419% |
| 2024-12-18 | 72.02 | 72.67 | 71.43 | 71.47 | -1.093% | 3,049,413 | +6.352% |
| 2024-12-17 | 72.49 | 74.02 | 72.05 | 72.26 | -0.248% | 2,620,186 | +5.190% |
| 2024-12-16 | 73.19 | 73.92 | 72.22 | 72.44 | -1.643% | 2,328,508 | +4.928% |
| 2024-12-13 | 74.76 | 75.30 | 73.50 | 73.65 | -1.918% | 2,535,119 | +3.204% |
| 2024-12-12 | 75.81 | 76.29 | 75.00 | 75.09 | -0.583% | 2,817,854 | +1.225% |
| 2024-12-11 | 76.31 | 77.32 | 74.71 | 75.53 | -1.692% | 3,054,944 | +0.636% |
| 2024-12-10 | 75.47 | 80.31 | 74.92 | 76.83 | +1.372% | 3,884,000 | -1.067% |
| 2024-12-09 | 75.84 | 76.25 | 74.44 | 75.79 | +0.597% | 2,217,299 | +0.290% |
| 2024-12-06 | 75.98 | 76.42 | 75.22 | 75.34 | -0.868% | 1,290,713 | +0.889% |
| 2024-12-05 | 76.71 | 76.85 | 75.61 | 76.00 | -1.132% | 1,610,677 | +0.013% |
| 2024-12-04 | 77.96 | 77.96 | 76.28 | 76.87 | -0.774% | 1,992,368 | -1.119% |
| 2024-12-03 | 78.98 | 78.98 | 77.38 | 77.47 | -1.937% | 2,081,372 | -1.885% |
| 2024-12-02 | 79.24 | 79.34 | 78.04 | 79.00 | -0.629% | 1,560,117 | -3.785% |
| 2024-11-29 | 79.40 | 79.71 | 79.19 | 79.50 | +0.076% | 886,692 | -4.390% |
| 2024-11-27 | 79.00 | 79.69 | 78.70 | 79.44 | +0.557% | 1,548,079 | -4.318% |
| 2024-11-26 | 80.00 | 80.18 | 78.59 | 79.00 | -0.916% | 1,901,781 | -3.785% |
| 2024-11-25 | 79.29 | 80.07 | 79.26 | 79.73 | +0.962% | 2,648,515 | -4.666% |
| 2024-11-22 | 78.95 | 79.30 | 78.53 | 78.97 | +0.318% | 1,195,253 | -3.748% |
| 2024-11-21 | 78.18 | 79.04 | 77.48 | 78.72 | +0.871% | 1,411,063 | -3.443% |
| 2024-11-20 | 78.28 | 78.49 | 77.60 | 78.04 | -0.675% | 1,269,098 | -2.601% |
| 2024-11-19 | 78.24 | 79.27 | 78.01 | 78.57 | -0.279% | 1,539,798 | -3.258% |
| 2024-11-18 | 78.42 | 79.23 | 78.09 | 78.79 | +0.242% | 1,011,721 | -3.528% |
| 2024-11-15 | 77.63 | 78.80 | 77.46 | 78.60 | +1.367% | 1,787,849 | -3.295% |
| 2024-11-14 | 78.36 | 79.23 | 77.42 | 77.54 | -2.071% | 1,621,553 | -1.973% |
| 2024-11-13 | 79.76 | 80.21 | 78.73 | 79.18 | -0.727% | 1,393,681 | -4.004% |
| 2024-11-12 | 79.11 | 80.02 | 78.64 | 79.76 | +0.466% | 1,906,065 | -4.702% |
| 2024-11-11 | 78.78 | 80.09 | 78.77 | 79.39 | +0.800% | 1,207,404 | -4.257% |
| 2024-11-08 | 79.28 | 79.66 | 77.93 | 78.76 | -0.668% | 1,168,536 | -3.492% |
| 2024-11-07 | 80.60 | 80.75 | 78.92 | 79.29 | -1.491% | 1,434,612 | -4.137% |
| 2024-11-06 | 81.13 | 81.13 | 78.93 | 80.49 | +2.145% | 2,432,584 | -5.566% |
| 2024-11-05 | 79.98 | 81.14 | 77.50 | 78.80 | -5.877% | 3,389,103 | -3.541% |
| 2024-11-04 | 82.80 | 84.39 | 82.66 | 83.72 | +1.688% | 3,319,300 | -9.209% |
| 2024-11-01 | 80.99 | 83.05 | 80.86 | 82.33 | +1.805% | 1,921,851 | -7.676% |
| 2024-10-31 | 80.88 | 81.58 | 80.64 | 80.87 | -0.345% | 1,511,045 | -6.010% |
| 2024-10-30 | 80.46 | 81.37 | 80.37 | 81.15 | +0.396% | 862,516 | -6.334% |
| 2024-10-29 | 80.48 | 81.48 | 80.48 | 80.83 | +0.460% | 1,224,735 | -5.963% |
| 2024-10-28 | 81.19 | 81.77 | 80.45 | 80.46 | -0.458% | 1,129,937 | -5.531% |
| 2024-10-25 | 81.03 | 81.17 | 79.43 | 80.83 | -0.099% | 1,275,303 | -5.963% |
| 2024-10-24 | 81.50 | 81.81 | 80.84 | 80.91 | -0.541% | 874,911 | -6.056% |
| 2024-10-23 | 81.38 | 81.59 | 80.80 | 81.35 | -0.282% | 1,159,223 | -6.564% |
| 2024-10-22 | 81.12 | 81.77 | 80.33 | 81.58 | +0.530% | 1,421,040 | -6.828% |
| 2024-10-21 | 81.18 | 81.34 | 80.42 | 81.15 | -0.515% | 1,356,238 | -6.334% |
| 2024-10-18 | 80.54 | 81.60 | 80.08 | 81.57 | +1.367% | 1,083,841 | -6.816% |
| 2024-10-17 | 81.50 | 81.99 | 80.02 | 80.47 | -1.794% | 1,920,151 | -5.542% |
| 2024-10-16 | 81.66 | 82.22 | 81.30 | 81.94 | +0.343% | 1,287,079 | -7.237% |
| 2024-10-15 | 81.58 | 82.86 | 81.45 | 81.66 | +0.049% | 1,360,975 | -6.919% |
| 2024-10-14 | 79.97 | 81.67 | 79.97 | 81.62 | +2.268% | 850,281 | -6.873% |
| 2024-10-11 | 80.36 | 80.54 | 79.53 | 79.81 | 0.000% | 1,508,771 | -4.761% |