MNDY
monday.com Ltd.
stockNASDAQ
Market OpenOct 5, 2026 1:51:05 PM EDT
81.21USD+3.058%(+2.41)456,932
80.85Bid81.35Ask0.50SpreadPre-marketOct 5, 2026 9:26:30 AM EDT
79.00USD+0.254%(+0.20)
MNDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 79.29 | 82.42 | 79.29 | 81.21 | +3.058% | 456,932 | 0.000% |
| 2026-10-02 | 80.45 | 80.59 | 77.71 | 78.80 | -1.880% | 922,951 | +3.058% |
| 2026-10-01 | 81.37 | 83.54 | 79.69 | 80.31 | +2.358% | 1,170,353 | +1.121% |
| 2026-09-30 | 76.01 | 80.75 | 75.50 | 78.46 | +3.169% | 1,801,514 | +3.505% |
| 2026-09-29 | 76.83 | 79.12 | 73.16 | 76.05 | -3.795% | 2,473,912 | +6.785% |
| 2026-09-28 | 81.20 | 81.20 | 76.71 | 79.05 | -5.510% | 1,280,297 | +2.732% |
| 2026-09-25 | 85.55 | 86.39 | 83.50 | 83.66 | -2.721% | 410,140 | -2.929% |
| 2026-09-24 | 86.46 | 87.67 | 84.67 | 86.00 | -0.532% | 597,341 | -5.570% |
| 2026-09-23 | 85.93 | 88.21 | 85.16 | 86.46 | +1.778% | 953,932 | -6.072% |
| 2026-09-22 | 90.50 | 90.76 | 83.51 | 84.95 | -3.422% | 1,012,261 | -4.403% |
| 2026-09-21 | 85.00 | 87.99 | 83.82 | 87.96 | +3.324% | 1,086,332 | -7.674% |
| 2026-09-18 | 90.68 | 90.71 | 84.90 | 85.13 | -5.715% | 1,487,885 | -4.605% |
| 2026-09-17 | 92.55 | 93.71 | 89.47 | 90.29 | -4.008% | 848,937 | -10.056% |
| 2026-09-16 | 92.26 | 95.23 | 91.52 | 94.06 | +0.011% | 851,722 | -13.661% |
| 2026-09-15 | 94.55 | 98.62 | 93.95 | 94.05 | -2.138% | 1,141,392 | -13.652% |
| 2026-09-14 | 90.00 | 97.04 | 89.74 | 96.11 | +10.669% | 1,686,204 | -15.499% |
| 2026-09-11 | 84.72 | 87.76 | 84.30 | 86.84 | +1.961% | 1,202,047 | -6.483% |
| 2026-09-10 | 80.40 | 85.21 | 79.20 | 85.17 | +5.006% | 2,077,669 | -4.650% |
| 2026-09-09 | 83.50 | 84.16 | 80.85 | 81.11 | -3.060% | 1,078,122 | +0.123% |
| 2026-09-08 | 89.34 | 89.55 | 83.50 | 83.67 | -8.126% | 1,467,661 | -2.940% |
| 2026-09-04 | 94.79 | 95.41 | 89.01 | 91.07 | -6.432% | 945,960 | -10.827% |
| 2026-09-03 | 97.67 | 100.03 | 94.82 | 97.33 | +3.060% | 812,035 | -16.562% |
| 2026-09-02 | 96.30 | 97.37 | 93.24 | 94.44 | -2.145% | 870,387 | -14.009% |
| 2026-09-01 | 98.69 | 100.06 | 95.79 | 96.51 | -4.578% | 1,088,545 | -15.853% |
| 2026-08-31 | 99.90 | 102.00 | 99.13 | 101.14 | +0.427% | 1,142,550 | -19.705% |
| 2026-08-28 | 99.01 | 102.00 | 99.01 | 100.71 | +1.211% | 815,568 | -19.363% |
| 2026-08-27 | 95.13 | 101.35 | 95.13 | 99.50 | +7.515% | 1,441,987 | -18.386% |
| 2026-08-26 | 90.06 | 93.58 | 89.45 | 92.55 | -0.729% | 1,389,635 | -12.253% |
| 2026-08-25 | 92.36 | 95.25 | 91.40 | 93.23 | -1.082% | 1,595,883 | -12.893% |
| 2026-08-24 | 91.26 | 95.00 | 90.66 | 94.25 | +3.880% | 1,426,321 | -13.836% |
| 2026-08-21 | 90.80 | 93.62 | 88.51 | 90.73 | -0.624% | 792,280 | -10.493% |
| 2026-08-20 | 89.74 | 92.89 | 89.51 | 91.30 | +0.319% | 691,840 | -11.051% |
| 2026-08-19 | 87.81 | 93.33 | 87.81 | 91.01 | +3.373% | 993,906 | -10.768% |
| 2026-08-18 | 84.06 | 89.76 | 83.30 | 88.04 | +5.652% | 1,188,421 | -7.758% |
| 2026-08-17 | 86.12 | 86.25 | 82.72 | 83.33 | -4.787% | 1,068,800 | -2.544% |
| 2026-08-14 | 94.02 | 94.10 | 87.36 | 87.52 | -7.180% | 1,230,457 | -7.210% |
| 2026-08-13 | 87.00 | 95.15 | 83.51 | 94.29 | +9.703% | 2,191,765 | -13.872% |
| 2026-08-12 | 85.22 | 86.61 | 83.46 | 85.95 | -1.738% | 1,493,962 | -5.515% |
| 2026-08-11 | 86.52 | 88.24 | 83.90 | 87.47 | -1.298% | 1,782,302 | -7.157% |
| 2026-08-10 | 81.40 | 88.99 | 80.22 | 88.62 | -4.843% | 4,829,138 | -8.362% |
| 2026-08-07 | 92.94 | 94.40 | 91.30 | 93.13 | +6.349% | 2,506,739 | -12.799% |
| 2026-08-06 | 86.63 | 88.13 | 84.56 | 87.57 | -4.243% | 1,130,628 | -7.263% |
| 2026-08-05 | 95.00 | 95.46 | 90.17 | 91.45 | -2.505% | 1,304,406 | -11.197% |
| 2026-08-04 | 87.25 | 94.12 | 87.12 | 93.80 | +5.488% | 985,855 | -13.422% |
| 2026-08-03 | 89.91 | 92.20 | 88.26 | 88.92 | +2.031% | 1,120,104 | -8.671% |
| 2026-07-31 | 86.12 | 89.77 | 85.25 | 87.15 | -1.146% | 909,920 | -6.816% |
| 2026-07-30 | 85.67 | 88.38 | 83.16 | 88.16 | -2.316% | 2,275,904 | -7.883% |
| 2026-07-29 | 87.63 | 91.97 | 86.74 | 90.25 | +3.628% | 1,796,628 | -10.017% |
| 2026-07-28 | 83.63 | 89.34 | 83.57 | 87.09 | +6.078% | 1,494,541 | -6.752% |
| 2026-07-27 | 78.97 | 83.72 | 78.50 | 82.10 | +6.031% | 3,052,609 | -1.084% |
| 2026-07-24 | 73.75 | 77.58 | 73.61 | 77.43 | +7.931% | 3,078,182 | +4.882% |
| 2026-07-23 | 75.58 | 76.68 | 71.17 | 71.74 | -2.936% | 1,531,969 | +13.200% |
| 2026-07-22 | 74.03 | 74.35 | 69.10 | 73.91 | +1.469% | 2,410,231 | +9.877% |
| 2026-07-21 | 75.08 | 78.25 | 72.08 | 72.84 | -5.094% | 2,026,976 | +11.491% |
| 2026-07-20 | 77.47 | 79.89 | 75.16 | 76.75 | -2.465% | 1,821,298 | +5.811% |
| 2026-07-17 | 78.56 | 80.74 | 77.58 | 78.69 | -0.430% | 1,095,830 | +3.202% |
| 2026-07-16 | 81.07 | 81.39 | 77.29 | 79.03 | -2.082% | 1,407,812 | +2.758% |
| 2026-07-15 | 83.07 | 84.78 | 80.41 | 80.71 | -1.381% | 1,046,666 | +0.620% |
| 2026-07-14 | 80.01 | 84.00 | 79.44 | 81.84 | -5.758% | 1,234,257 | -0.770% |
| 2026-07-13 | 84.12 | 87.41 | 83.25 | 86.84 | +5.299% | 941,228 | -6.483% |
| 2026-07-10 | 85.88 | 86.39 | 82.05 | 82.47 | -1.411% | 641,295 | -1.528% |
| 2026-07-09 | 77.69 | 83.78 | 76.50 | 83.65 | +3.246% | 648,995 | -2.917% |
| 2026-07-08 | 81.99 | 82.54 | 80.00 | 81.02 | -3.662% | 722,617 | +0.235% |
| 2026-07-07 | 85.13 | 85.82 | 82.02 | 84.10 | +1.939% | 1,033,693 | -3.436% |
| 2026-07-06 | 78.58 | 82.62 | 77.55 | 82.50 | +3.422% | 876,806 | -1.564% |
| 2026-07-02 | 75.56 | 79.95 | 75.56 | 79.77 | +4.603% | 924,702 | +1.805% |
| 2026-07-01 | 75.34 | 78.16 | 74.32 | 76.26 | +5.346% | 923,459 | +6.491% |
| 2026-06-30 | 72.39 | 73.99 | 71.01 | 72.39 | -1.644% | 589,045 | +12.184% |
| 2026-06-29 | 74.57 | 76.14 | 73.38 | 73.60 | +0.794% | 799,848 | +10.340% |
| 2026-06-26 | 67.61 | 73.09 | 67.50 | 73.02 | +8.839% | 1,604,620 | +11.216% |
| 2026-06-25 | 69.14 | 69.95 | 66.85 | 67.09 | -5.400% | 1,301,852 | +21.046% |
| 2026-06-24 | 69.75 | 72.29 | 69.11 | 70.92 | +1.300% | 485,242 | +14.509% |
| 2026-06-23 | 71.42 | 72.05 | 69.37 | 70.01 | -0.497% | 856,993 | +15.998% |
| 2026-06-22 | 70.65 | 72.25 | 68.32 | 70.36 | -1.636% | 1,223,411 | +15.421% |
| 2026-06-18 | 72.40 | 73.17 | 70.30 | 71.53 | -2.521% | 1,639,228 | +13.533% |
| 2026-06-17 | 75.00 | 77.08 | 72.79 | 73.38 | -2.885% | 1,130,867 | +10.670% |
| 2026-06-16 | 76.64 | 78.70 | 74.00 | 75.56 | -2.200% | 1,104,986 | +7.478% |
| 2026-06-15 | 79.29 | 80.83 | 76.71 | 77.26 | -0.400% | 1,449,761 | +5.113% |
| 2026-06-12 | 78.60 | 79.56 | 74.85 | 77.57 | -2.526% | 2,792,200 | +4.693% |
| 2026-06-11 | 80.19 | 82.85 | 77.63 | 79.58 | -2.595% | 2,045,082 | +2.048% |
| 2026-06-10 | 80.35 | 83.95 | 80.35 | 81.70 | -1.838% | 977,543 | -0.600% |
| 2026-06-09 | 82.27 | 83.42 | 78.95 | 83.23 | -0.633% | 1,844,995 | -2.427% |
| 2026-06-08 | 84.87 | 85.38 | 83.17 | 83.76 | -2.309% | 768,876 | -3.044% |
| 2026-06-05 | 87.31 | 88.75 | 82.08 | 85.74 | -1.798% | 1,693,970 | -5.283% |
| 2026-06-04 | 88.99 | 90.76 | 86.50 | 87.31 | +1.582% | 1,367,735 | -6.987% |
| 2026-06-03 | 89.55 | 89.78 | 84.76 | 85.95 | -6.076% | 1,598,652 | -5.515% |
| 2026-06-02 | 88.75 | 92.24 | 87.51 | 91.51 | -4.148% | 2,760,179 | -11.256% |
| 2026-06-01 | 90.54 | 97.30 | 87.33 | 95.47 | +14.171% | 4,003,175 | -14.937% |
| 2026-05-29 | 79.26 | 83.92 | 78.45 | 83.62 | +7.911% | 5,999,376 | -2.882% |
| 2026-05-28 | 77.61 | 79.87 | 76.05 | 77.49 | +1.400% | 1,307,309 | +4.801% |
| 2026-05-27 | 74.95 | 79.00 | 74.00 | 76.42 | -0.534% | 1,728,399 | +6.268% |
| 2026-05-26 | 78.25 | 79.26 | 75.35 | 76.83 | -2.814% | 1,703,046 | +5.701% |
| 2026-05-22 | 77.59 | 81.10 | 77.50 | 79.06 | +3.665% | 1,300,331 | +2.726% |
| 2026-05-21 | 77.57 | 77.79 | 75.35 | 76.26 | -3.651% | 1,212,900 | +6.491% |
| 2026-05-20 | 75.63 | 79.15 | 73.55 | 79.15 | +1.468% | 1,430,532 | +2.603% |
| 2026-05-19 | 79.70 | 82.87 | 76.71 | 78.00 | -0.045% | 2,268,194 | +4.109% |
| 2026-05-18 | 71.78 | 78.47 | 71.45 | 78.04 | +8.434% | 2,897,493 | +4.062% |
| 2026-05-15 | 69.53 | 72.95 | 68.55 | 71.97 | +3.212% | 1,684,919 | +12.839% |
| 2026-05-14 | 67.87 | 71.09 | 65.92 | 69.73 | +2.999% | 1,777,169 | +16.464% |
| 2026-05-13 | 71.32 | 71.32 | 67.12 | 67.70 | -5.959% | 2,306,376 | +19.956% |
| 2026-05-12 | 76.79 | 77.73 | 71.94 | 71.99 | -6.397% | 2,487,803 | +12.807% |
| 2026-05-11 | 85.51 | 88.48 | 73.17 | 76.91 | +6.716% | 8,527,093 | +5.591% |
| 2026-05-08 | 71.89 | 72.91 | 68.86 | 72.07 | -5.655% | 2,595,079 | +12.682% |
| 2026-05-07 | 75.30 | 77.81 | 75.30 | 76.39 | +3.272% | 1,459,626 | +6.310% |
| 2026-05-06 | 74.70 | 74.76 | 72.03 | 73.97 | -2.607% | 1,388,686 | +9.788% |
| 2026-05-05 | 77.11 | 77.47 | 73.80 | 75.95 | -1.772% | 1,330,386 | +6.926% |
| 2026-05-04 | 72.63 | 78.68 | 72.50 | 77.32 | +6.296% | 2,131,249 | +5.031% |
| 2026-05-01 | 69.78 | 73.01 | 68.34 | 72.74 | +10.430% | 1,994,604 | +11.644% |
| 2026-04-30 | 65.49 | 66.48 | 63.89 | 65.87 | -1.185% | 1,001,948 | +23.288% |
| 2026-04-29 | 66.52 | 67.03 | 65.18 | 66.66 | -0.877% | 621,238 | +21.827% |
| 2026-04-28 | 68.93 | 70.06 | 66.39 | 67.25 | -1.132% | 1,142,680 | +20.758% |
| 2026-04-27 | 67.29 | 69.19 | 66.61 | 68.02 | +0.339% | 1,051,975 | +19.391% |
| 2026-04-24 | 65.22 | 67.86 | 64.75 | 67.79 | +4.938% | 1,177,189 | +19.796% |
| 2026-04-23 | 66.30 | 66.30 | 62.17 | 64.60 | -7.370% | 2,002,508 | +25.712% |
| 2026-04-22 | 68.91 | 70.49 | 68.02 | 69.74 | +2.770% | 1,406,265 | +16.447% |
| 2026-04-21 | 69.19 | 73.58 | 67.42 | 67.86 | -0.804% | 1,554,587 | +19.673% |
| 2026-04-20 | 64.25 | 68.46 | 64.00 | 68.41 | +5.262% | 1,584,423 | +18.711% |
| 2026-04-17 | 68.89 | 68.95 | 64.54 | 64.99 | -2.079% | 1,287,342 | +24.958% |
| 2026-04-16 | 66.60 | 67.74 | 64.50 | 66.37 | +1.437% | 1,961,705 | +22.359% |
| 2026-04-15 | 64.40 | 65.61 | 63.11 | 65.43 | +6.063% | 2,431,433 | +24.117% |
| 2026-04-14 | 63.55 | 65.66 | 61.20 | 61.69 | -2.927% | 1,610,237 | +31.642% |
| 2026-04-13 | 58.92 | 63.67 | 58.11 | 63.55 | +8.060% | 2,407,302 | +27.789% |
| 2026-04-10 | 62.50 | 62.53 | 57.50 | 58.81 | -5.738% | 2,522,465 | +38.089% |
| 2026-04-09 | 64.71 | 65.00 | 61.61 | 62.39 | -4.951% | 1,759,088 | +30.165% |
| 2026-04-08 | 69.26 | 70.00 | 65.41 | 65.64 | -1.604% | 1,848,308 | +23.720% |
| 2026-04-07 | 67.07 | 68.08 | 66.15 | 66.71 | -1.462% | 884,872 | +21.736% |
| 2026-04-06 | 68.34 | 69.28 | 66.18 | 67.70 | -0.936% | 1,108,910 | +19.956% |
| 2026-04-02 | 68.10 | 69.30 | 66.36 | 68.34 | +0.352% | 865,821 | +18.832% |
| 2026-04-01 | 69.95 | 70.49 | 67.10 | 68.10 | -1.461% | 956,178 | +19.251% |
| 2026-03-31 | 68.90 | 70.59 | 68.25 | 69.11 | +1.812% | 984,040 | +17.508% |
| 2026-03-30 | 67.01 | 69.42 | 66.88 | 67.88 | +2.121% | 1,168,213 | +19.638% |
| 2026-03-27 | 67.75 | 68.17 | 66.26 | 66.47 | -4.194% | 1,461,374 | +22.175% |
| 2026-03-26 | 68.55 | 70.85 | 67.50 | 69.38 | +0.144% | 1,833,102 | +17.051% |
| 2026-03-25 | 74.79 | 75.20 | 68.70 | 69.28 | -4.270% | 1,462,414 | +17.220% |
| 2026-03-24 | 74.31 | 74.37 | 70.73 | 72.37 | -4.108% | 1,232,726 | +12.215% |
| 2026-03-23 | 74.32 | 76.84 | 73.48 | 75.47 | +2.194% | 1,148,645 | +7.606% |
| 2026-03-20 | 74.36 | 75.95 | 72.01 | 73.85 | -1.178% | 1,486,221 | +9.966% |
| 2026-03-19 | 73.80 | 77.29 | 73.01 | 74.73 | +1.027% | 1,346,340 | +8.671% |
| 2026-03-18 | 74.24 | 77.06 | 73.79 | 73.97 | -1.740% | 1,096,317 | +9.788% |
| 2026-03-17 | 74.43 | 77.69 | 73.91 | 75.28 | +1.183% | 831,445 | +7.877% |
| 2026-03-16 | 74.61 | 75.97 | 73.72 | 74.40 | -0.614% | 1,433,333 | +9.153% |
| 2026-03-13 | 73.46 | 76.98 | 73.16 | 74.86 | +1.740% | 1,363,250 | +8.483% |
| 2026-03-12 | 75.52 | 78.00 | 73.15 | 73.58 | -3.222% | 1,548,234 | +10.370% |
| 2026-03-11 | 78.96 | 79.22 | 73.76 | 76.03 | -2.023% | 1,493,203 | +6.813% |
| 2026-03-10 | 81.00 | 81.18 | 77.01 | 77.60 | -4.268% | 1,961,234 | +4.652% |
| 2026-03-09 | 77.99 | 81.21 | 76.76 | 81.06 | +2.999% | 2,288,267 | +0.185% |
| 2026-03-06 | 78.23 | 79.57 | 76.39 | 78.70 | +0.280% | 1,166,418 | +3.189% |
| 2026-03-05 | 76.72 | 81.85 | 76.72 | 78.48 | +3.222% | 1,906,242 | +3.479% |
| 2026-03-04 | 73.51 | 76.61 | 72.75 | 76.03 | +3.358% | 1,363,608 | +6.813% |
| 2026-03-03 | 69.78 | 74.00 | 68.80 | 73.56 | +3.635% | 2,134,656 | +10.400% |
| 2026-03-02 | 71.89 | 73.89 | 69.76 | 70.98 | -2.285% | 2,474,927 | +14.413% |
| 2026-02-27 | 72.80 | 73.87 | 71.00 | 72.64 | -3.915% | 2,082,799 | +11.798% |
| 2026-02-26 | 74.99 | 79.13 | 73.77 | 75.60 | +1.736% | 2,103,471 | +7.421% |
| 2026-02-25 | 75.63 | 75.81 | 71.90 | 74.31 | -1.367% | 2,238,445 | +9.285% |
| 2026-02-24 | 70.65 | 76.42 | 69.72 | 75.34 | +7.437% | 4,214,938 | +7.791% |
| 2026-02-23 | 71.81 | 72.34 | 68.93 | 70.13 | -7.218% | 4,559,385 | +15.807% |
| 2026-02-20 | 75.88 | 79.68 | 74.91 | 75.58 | -0.553% | 3,413,114 | +7.449% |
| 2026-02-19 | 76.85 | 77.99 | 75.46 | 76.00 | -1.299% | 3,108,733 | +6.855% |
| 2026-02-18 | 74.34 | 77.83 | 72.95 | 77.00 | +3.578% | 3,029,369 | +5.468% |
| 2026-02-17 | 71.59 | 75.29 | 71.33 | 74.34 | +2.708% | 4,576,718 | +9.241% |
| 2026-02-13 | 74.93 | 77.00 | 72.08 | 72.38 | -1.698% | 4,039,643 | +12.200% |
| 2026-02-12 | 72.56 | 77.90 | 70.70 | 73.63 | +0.739% | 6,004,196 | +10.295% |
| 2026-02-11 | 73.47 | 76.53 | 68.68 | 73.09 | -1.376% | 8,123,733 | +11.110% |
| 2026-02-10 | 76.80 | 77.93 | 73.20 | 74.11 | -4.534% | 6,974,694 | +9.580% |
| 2026-02-09 | 76.92 | 80.90 | 73.01 | 77.63 | -20.786% | 12,910,064 | +4.612% |
| 2026-02-06 | 96.01 | 98.63 | 92.73 | 98.00 | +3.605% | 3,548,886 | -17.133% |
| 2026-02-05 | 101.37 | 104.06 | 94.27 | 94.59 | -9.742% | 3,036,180 | -14.145% |
| 2026-02-04 | 98.47 | 108.72 | 95.08 | 104.80 | +3.038% | 5,088,955 | -22.510% |
| 2026-02-03 | 109.58 | 109.58 | 100.08 | 101.71 | -9.848% | 3,583,150 | -20.155% |
| 2026-02-02 | 115.13 | 117.25 | 112.50 | 112.82 | -1.682% | 1,336,346 | -28.018% |
| 2026-01-30 | 115.80 | 118.16 | 113.80 | 114.75 | -0.710% | 1,795,758 | -29.229% |
| 2026-01-29 | 121.77 | 121.77 | 114.46 | 115.57 | -8.387% | 2,258,535 | -29.731% |
| 2026-01-28 | 125.92 | 128.79 | 125.55 | 126.15 | +0.694% | 1,097,206 | -35.624% |
| 2026-01-27 | 130.39 | 131.31 | 124.34 | 125.28 | -3.675% | 1,124,766 | -35.177% |
| 2026-01-26 | 129.32 | 130.91 | 128.53 | 130.06 | +0.572% | 964,404 | -37.560% |
| 2026-01-23 | 128.49 | 133.00 | 128.25 | 129.32 | +1.284% | 1,384,433 | -37.202% |
| 2026-01-22 | 127.96 | 130.73 | 126.00 | 127.68 | +0.433% | 1,245,172 | -36.396% |
| 2026-01-21 | 127.54 | 129.05 | 124.00 | 127.13 | +0.189% | 1,904,583 | -36.121% |
| 2026-01-20 | 124.00 | 129.75 | 123.45 | 126.89 | +0.150% | 1,830,300 | -36.000% |
| 2026-01-16 | 132.82 | 133.77 | 126.41 | 126.70 | -4.601% | 2,266,698 | -35.904% |
| 2026-01-15 | 131.59 | 136.71 | 131.43 | 132.81 | +1.903% | 1,679,304 | -38.852% |
| 2026-01-14 | 139.35 | 139.51 | 129.99 | 130.33 | -6.386% | 2,555,035 | -37.689% |
| 2026-01-13 | 146.33 | 147.39 | 137.08 | 139.22 | -4.872% | 2,079,652 | -41.668% |
| 2026-01-12 | 146.85 | 147.36 | 142.81 | 146.35 | -1.135% | 998,193 | -44.510% |
| 2026-01-09 | 148.83 | 149.40 | 146.41 | 148.03 | +0.244% | 590,588 | -45.139% |
| 2026-01-08 | 149.82 | 151.00 | 143.79 | 147.67 | -1.521% | 1,241,801 | -45.006% |
| 2026-01-07 | 147.30 | 150.62 | 146.36 | 149.95 | +2.069% | 1,038,660 | -45.842% |
| 2026-01-06 | 143.00 | 147.70 | 142.09 | 146.91 | +2.900% | 1,749,813 | -44.721% |
| 2026-01-05 | 144.56 | 149.67 | 142.50 | 142.77 | -0.453% | 1,956,791 | -43.118% |
| 2026-01-02 | 148.43 | 149.17 | 142.79 | 143.42 | -2.806% | 1,212,699 | -43.376% |
| 2025-12-31 | 145.32 | 148.32 | 144.70 | 147.56 | +1.541% | 886,285 | -44.965% |
| 2025-12-30 | 145.22 | 149.26 | 145.19 | 145.32 | -0.041% | 789,231 | -44.116% |
| 2025-12-29 | 144.35 | 147.12 | 143.50 | 145.38 | -0.274% | 859,478 | -44.139% |
| 2025-12-26 | 146.50 | 146.50 | 144.20 | 145.78 | -0.219% | 594,815 | -44.293% |
| 2025-12-24 | 144.67 | 147.05 | 144.60 | 146.10 | +0.696% | 306,238 | -44.415% |
| 2025-12-23 | 147.25 | 147.25 | 143.61 | 145.09 | -2.065% | 967,881 | -44.028% |
| 2025-12-22 | 149.50 | 151.46 | 147.75 | 148.15 | +0.727% | 893,051 | -45.184% |
| 2025-12-19 | 145.55 | 148.72 | 145.52 | 147.08 | +1.072% | 1,485,824 | -44.785% |
| 2025-12-18 | 147.38 | 150.09 | 145.09 | 145.52 | +0.588% | 1,296,413 | -44.193% |
| 2025-12-17 | 150.50 | 152.49 | 144.25 | 144.67 | -3.643% | 1,785,525 | -43.865% |
| 2025-12-16 | 150.56 | 153.91 | 149.70 | 150.14 | -0.609% | 1,745,341 | -45.910% |
| 2025-12-15 | 156.51 | 156.90 | 150.66 | 151.06 | -3.747% | 791,216 | -46.240% |
| 2025-12-12 | 162.24 | 163.34 | 156.74 | 156.94 | -3.040% | 820,632 | -48.254% |
| 2025-12-11 | 159.40 | 163.56 | 158.22 | 161.86 | +1.543% | 911,108 | -49.827% |
| 2025-12-10 | 161.41 | 162.20 | 157.80 | 159.40 | -1.914% | 710,867 | -49.053% |
| 2025-12-09 | 161.24 | 163.35 | 160.31 | 162.51 | +0.333% | 835,366 | -50.028% |
| 2025-12-08 | 156.94 | 164.49 | 156.90 | 161.97 | +3.205% | 1,099,784 | -49.861% |
| 2025-12-05 | 153.60 | 159.70 | 153.27 | 156.94 | +1.409% | 978,175 | -48.254% |
| 2025-12-04 | 155.89 | 158.06 | 152.41 | 154.76 | +1.469% | 1,097,408 | -47.525% |
| 2025-12-03 | 147.66 | 155.41 | 147.00 | 152.52 | +2.638% | 1,373,128 | -46.755% |
| 2025-12-02 | 150.80 | 151.54 | 148.00 | 148.60 | -0.874% | 765,542 | -45.350% |
| 2025-12-01 | 142.88 | 151.13 | 141.20 | 149.91 | +4.205% | 1,563,482 | -45.827% |
| 2025-11-28 | 146.05 | 147.88 | 141.96 | 143.86 | -0.766% | 940,308 | -43.549% |
| 2025-11-26 | 148.97 | 148.97 | 144.25 | 144.97 | -1.901% | 798,280 | -43.982% |
| 2025-11-25 | 145.00 | 148.63 | 143.52 | 147.78 | +1.752% | 1,561,952 | -45.047% |
| 2025-11-24 | 147.43 | 148.74 | 143.26 | 145.24 | -1.100% | 2,176,683 | -44.084% |
| 2025-11-21 | 145.20 | 149.33 | 141.58 | 146.85 | +1.115% | 1,543,683 | -44.699% |
| 2025-11-20 | 151.52 | 153.50 | 144.53 | 145.23 | -2.478% | 1,055,369 | -44.082% |
| 2025-11-19 | 151.82 | 152.84 | 147.14 | 148.92 | -2.778% | 1,316,809 | -45.467% |
| 2025-11-18 | 149.25 | 153.74 | 147.17 | 153.18 | +1.886% | 1,256,049 | -46.982% |
| 2025-11-17 | 160.43 | 161.43 | 149.88 | 150.34 | -6.354% | 1,870,313 | -45.982% |
| 2025-11-14 | 157.11 | 164.16 | 156.35 | 160.54 | -0.044% | 1,921,971 | -49.414% |
| 2025-11-13 | 158.50 | 162.71 | 157.43 | 160.61 | +0.943% | 1,222,887 | -49.437% |
| 2025-11-12 | 164.93 | 166.29 | 157.00 | 159.11 | -3.675% | 1,825,245 | -48.960% |
| 2025-11-11 | 166.21 | 169.76 | 163.51 | 165.18 | -0.620% | 2,863,553 | -50.835% |
| 2025-11-10 | 151.39 | 167.50 | 151.00 | 166.21 | -12.332% | 6,418,745 | -51.140% |
| 2025-11-07 | 176.18 | 190.72 | 176.18 | 189.59 | +4.734% | 1,646,787 | -57.165% |
| 2025-11-06 | 188.00 | 188.00 | 178.10 | 181.02 | -5.832% | 1,713,587 | -55.138% |
| 2025-11-05 | 192.86 | 194.91 | 190.53 | 192.23 | -0.228% | 796,846 | -57.754% |
| 2025-11-04 | 200.26 | 200.62 | 192.12 | 192.67 | -6.070% | 741,405 | -57.850% |
| 2025-11-03 | 205.58 | 210.49 | 204.06 | 205.12 | -0.058% | 938,950 | -60.409% |
| 2025-10-31 | 198.13 | 207.65 | 198.13 | 205.24 | +3.188% | 764,877 | -60.432% |
| 2025-10-30 | 194.97 | 205.60 | 192.61 | 198.90 | +1.511% | 723,345 | -59.170% |
| 2025-10-29 | 199.30 | 201.49 | 195.82 | 195.94 | -2.284% | 616,065 | -58.554% |
| 2025-10-28 | 198.00 | 202.31 | 197.10 | 200.52 | +0.875% | 486,569 | -59.500% |
| 2025-10-27 | 198.50 | 202.00 | 197.10 | 198.78 | +0.694% | 475,529 | -59.146% |
| 2025-10-24 | 199.00 | 202.00 | 196.57 | 197.41 | +0.601% | 473,521 | -58.862% |
| 2025-10-23 | 191.59 | 197.30 | 191.31 | 196.23 | +2.911% | 637,637 | -58.615% |
| 2025-10-22 | 192.50 | 193.42 | 188.41 | 190.68 | -0.832% | 676,628 | -57.410% |
| 2025-10-21 | 185.24 | 198.15 | 185.24 | 192.28 | +3.365% | 836,812 | -57.765% |
| 2025-10-20 | 182.53 | 186.72 | 182.09 | 186.02 | +2.445% | 660,751 | -56.343% |
| 2025-10-17 | 176.23 | 182.08 | 176.00 | 181.58 | +2.622% | 653,587 | -55.276% |
| 2025-10-16 | 181.36 | 185.00 | 176.00 | 176.94 | -2.194% | 1,005,692 | -54.103% |
| 2025-10-15 | 189.61 | 189.61 | 179.15 | 180.91 | -3.599% | 1,174,599 | -55.110% |
| 2025-10-14 | 184.05 | 188.97 | 182.50 | 187.66 | +1.085% | 848,910 | -56.726% |
| 2025-10-13 | 188.11 | 188.25 | 181.31 | 185.65 | +0.335% | 832,349 | -56.256% |
| 2025-10-10 | 190.80 | 192.19 | 183.02 | 185.03 | -2.927% | 779,993 | -56.110% |
| 2025-10-09 | 184.72 | 191.21 | 184.10 | 190.61 | +3.486% | 751,632 | -57.395% |
| 2025-10-08 | 180.00 | 186.66 | 177.85 | 184.19 | +2.922% | 1,365,427 | -55.910% |
| 2025-10-07 | 190.00 | 190.01 | 177.78 | 178.96 | -5.142% | 1,413,414 | -54.621% |
| 2025-10-06 | 184.61 | 194.23 | 182.08 | 188.66 | +2.773% | 1,356,829 | -56.954% |
| 2025-10-03 | 183.37 | 187.39 | 180.89 | 183.57 | +0.719% | 912,970 | -55.761% |
| 2025-10-02 | 184.59 | 186.98 | 180.10 | 182.26 | -1.118% | 2,113,947 | -55.443% |
| 2025-10-01 | 192.53 | 196.93 | 179.56 | 184.32 | -4.838% | 2,882,465 | -55.941% |
| 2025-09-30 | 202.42 | 202.42 | 192.05 | 193.69 | -3.909% | 1,454,295 | -58.072% |
| 2025-09-29 | 207.50 | 208.72 | 200.60 | 201.57 | -2.430% | 882,839 | -59.711% |
| 2025-09-26 | 207.30 | 209.04 | 205.41 | 206.59 | -0.333% | 595,821 | -60.690% |
| 2025-09-25 | 209.60 | 210.00 | 205.05 | 207.28 | -2.411% | 1,175,591 | -60.821% |
| 2025-09-24 | 216.00 | 220.80 | 211.31 | 212.40 | -1.402% | 1,259,114 | -61.766% |
| 2025-09-23 | 214.67 | 218.15 | 211.32 | 215.42 | +1.618% | 1,163,404 | -62.302% |
| 2025-09-22 | 217.70 | 218.45 | 211.50 | 211.99 | -3.267% | 1,095,222 | -61.692% |
| 2025-09-19 | 207.78 | 220.32 | 207.50 | 219.15 | +6.291% | 2,338,344 | -62.943% |
| 2025-09-18 | 192.19 | 206.86 | 191.09 | 206.18 | +9.443% | 2,030,066 | -60.612% |
| 2025-09-17 | 198.87 | 201.32 | 180.30 | 188.39 | -3.686% | 2,613,678 | -56.893% |
| 2025-09-16 | 193.28 | 196.24 | 191.01 | 195.60 | +1.090% | 1,073,446 | -58.482% |
| 2025-09-15 | 192.19 | 195.94 | 190.51 | 193.49 | +0.802% | 1,929,844 | -58.029% |
| 2025-09-12 | 192.86 | 192.86 | 189.09 | 191.95 | +0.078% | 946,719 | -57.692% |
| 2025-09-11 | 189.40 | 192.49 | 188.09 | 191.80 | +2.381% | 867,867 | -57.659% |
| 2025-09-10 | 191.64 | 195.10 | 186.59 | 187.34 | -3.248% | 790,339 | -56.651% |
| 2025-09-09 | 192.50 | 194.71 | 191.00 | 193.63 | +1.547% | 908,943 | -58.059% |
| 2025-09-08 | 186.39 | 191.50 | 185.72 | 190.68 | +2.665% | 734,102 | -57.410% |
| 2025-09-05 | 185.16 | 187.32 | 182.42 | 185.73 | +1.814% | 956,454 | -56.275% |
| 2025-09-04 | 182.50 | 183.27 | 178.42 | 182.42 | -1.485% | 1,074,466 | -55.482% |
| 2025-09-03 | 187.56 | 189.55 | 182.67 | 185.17 | -1.158% | 982,415 | -56.143% |
| 2025-09-02 | 187.91 | 191.83 | 184.26 | 187.34 | -2.933% | 1,936,842 | -56.651% |
| 2025-08-29 | 189.35 | 193.15 | 189.09 | 193.00 | +1.842% | 1,624,821 | -57.922% |
| 2025-08-28 | 183.33 | 190.87 | 182.68 | 189.51 | +4.241% | 2,044,211 | -57.147% |
| 2025-08-27 | 177.11 | 182.22 | 176.35 | 181.80 | +3.348% | 1,261,279 | -55.330% |
| 2025-08-26 | 175.81 | 178.42 | 173.58 | 175.91 | +0.296% | 1,258,399 | -53.834% |
| 2025-08-25 | 178.05 | 179.90 | 174.90 | 175.39 | -1.405% | 836,637 | -53.697% |
| 2025-08-22 | 171.01 | 178.89 | 169.34 | 177.89 | +3.750% | 1,058,022 | -54.348% |
| 2025-08-21 | 166.74 | 172.48 | 166.22 | 171.46 | -1.102% | 1,329,350 | -52.636% |
| 2025-08-20 | 175.93 | 176.34 | 171.88 | 173.37 | -1.545% | 1,194,509 | -53.158% |
| 2025-08-19 | 180.13 | 181.75 | 175.33 | 176.09 | -1.631% | 1,739,258 | -53.882% |
| 2025-08-18 | 175.75 | 180.51 | 174.74 | 179.01 | +1.861% | 1,372,524 | -54.634% |
| 2025-08-15 | 176.92 | 180.30 | 175.22 | 175.74 | -0.667% | 1,664,449 | -53.790% |
| 2025-08-14 | 178.25 | 179.50 | 173.56 | 176.92 | -0.891% | 2,358,633 | -54.098% |
| 2025-08-13 | 176.28 | 182.56 | 174.15 | 178.51 | +3.694% | 3,444,065 | -54.507% |
| 2025-08-12 | 180.15 | 183.49 | 171.54 | 172.15 | -1.137% | 4,879,822 | -52.826% |
| 2025-08-11 | 188.34 | 189.36 | 173.20 | 174.13 | -29.798% | 9,151,051 | -53.362% |
| 2025-08-08 | 251.45 | 252.86 | 241.27 | 248.04 | +0.259% | 1,218,450 | -67.259% |
| 2025-08-07 | 263.11 | 264.00 | 242.52 | 247.40 | -4.294% | 1,166,968 | -67.175% |
| 2025-08-06 | 259.40 | 263.48 | 253.04 | 258.50 | +3.417% | 1,136,051 | -68.584% |
| 2025-08-05 | 249.75 | 252.74 | 246.77 | 249.96 | +0.084% | 685,475 | -67.511% |
| 2025-08-04 | 254.76 | 256.70 | 247.01 | 249.75 | -0.315% | 873,582 | -67.483% |
| 2025-08-01 | 257.05 | 257.55 | 247.16 | 250.54 | -4.480% | 1,190,377 | -67.586% |
| 2025-07-31 | 279.68 | 279.68 | 261.94 | 262.29 | -5.559% | 995,875 | -69.038% |
| 2025-07-30 | 281.87 | 281.87 | 274.38 | 277.73 | -0.970% | 547,526 | -70.759% |
| 2025-07-29 | 288.67 | 293.18 | 276.04 | 280.45 | -1.271% | 737,506 | -71.043% |
| 2025-07-28 | 294.00 | 295.00 | 283.75 | 284.06 | -2.799% | 402,896 | -71.411% |
| 2025-07-25 | 288.44 | 294.60 | 285.24 | 292.24 | +1.027% | 311,702 | -72.211% |
| 2025-07-24 | 294.55 | 296.46 | 287.58 | 289.27 | -0.656% | 228,334 | -71.926% |
| 2025-07-23 | 289.72 | 296.94 | 288.36 | 291.18 | +1.266% | 408,678 | -72.110% |
| 2025-07-22 | 282.46 | 289.59 | 279.81 | 287.54 | +1.193% | 335,974 | -71.757% |
| 2025-07-21 | 293.00 | 293.00 | 283.74 | 284.15 | -2.622% | 461,108 | -71.420% |
| 2025-07-18 | 292.81 | 292.81 | 285.42 | 291.80 | +0.676% | 272,476 | -72.169% |
| 2025-07-17 | 289.12 | 292.66 | 285.34 | 289.84 | +0.972% | 279,882 | -71.981% |
| 2025-07-16 | 285.32 | 287.95 | 280.40 | 287.05 | +0.999% | 421,136 | -71.709% |
| 2025-07-15 | 291.61 | 293.19 | 282.63 | 284.21 | -2.306% | 416,606 | -71.426% |
| 2025-07-14 | 284.70 | 291.08 | 282.00 | 290.92 | +2.217% | 361,084 | -72.085% |
| 2025-07-11 | 298.53 | 301.00 | 283.73 | 284.61 | -5.505% | 674,581 | -71.466% |
| 2025-07-10 | 310.19 | 315.00 | 293.82 | 301.19 | -2.723% | 548,593 | -73.037% |
| 2025-07-09 | 308.08 | 314.43 | 306.86 | 309.62 | +1.200% | 496,178 | -73.771% |
| 2025-07-08 | 308.98 | 309.11 | 303.05 | 305.95 | -0.468% | 358,090 | -73.456% |
| 2025-07-07 | 305.56 | 307.87 | 302.30 | 307.39 | -0.003% | 403,670 | -73.581% |
| 2025-07-03 | 304.71 | 313.50 | 304.37 | 307.40 | +2.515% | 296,823 | -73.582% |
| 2025-07-02 | 300.38 | 306.00 | 295.55 | 299.86 | -1.284% | 366,501 | -72.917% |
| 2025-07-01 | 311.15 | 312.85 | 297.38 | 303.76 | -3.409% | 514,617 | -73.265% |
| 2025-06-30 | 310.47 | 316.98 | 310.00 | 314.48 | +2.117% | 502,752 | -74.176% |
| 2025-06-27 | 306.98 | 312.50 | 302.65 | 307.96 | +0.799% | 530,821 | -73.630% |
| 2025-06-26 | 300.00 | 305.87 | 294.50 | 305.52 | +2.400% | 374,229 | -73.419% |
| 2025-06-25 | 302.32 | 305.41 | 293.83 | 298.36 | -0.656% | 249,159 | -72.781% |
| 2025-06-24 | 296.55 | 302.64 | 294.01 | 300.33 | +4.032% | 667,417 | -72.960% |
| 2025-06-23 | 277.52 | 289.62 | 274.00 | 288.69 | +2.934% | 381,396 | -71.869% |
| 2025-06-20 | 289.33 | 293.65 | 279.86 | 280.46 | -2.425% | 544,541 | -71.044% |
| 2025-06-18 | 290.98 | 295.87 | 286.76 | 287.43 | -0.681% | 362,651 | -71.746% |
| 2025-06-17 | 282.33 | 290.51 | 281.14 | 289.40 | -0.045% | 470,518 | -71.938% |
| 2025-06-16 | 284.99 | 294.45 | 283.62 | 289.53 | +3.422% | 684,681 | -71.951% |
| 2025-06-13 | 292.00 | 292.00 | 278.31 | 279.95 | -6.359% | 899,287 | -70.991% |
| 2025-06-12 | 300.52 | 308.12 | 298.02 | 298.96 | -0.711% | 417,849 | -72.836% |
| 2025-06-11 | 305.34 | 309.81 | 291.70 | 301.10 | -2.278% | 527,657 | -73.029% |
| 2025-06-10 | 309.02 | 311.90 | 303.69 | 308.12 | -0.291% | 321,284 | -73.643% |
| 2025-06-09 | 308.00 | 311.00 | 304.67 | 309.02 | +1.222% | 328,235 | -73.720% |
| 2025-06-06 | 307.69 | 310.24 | 301.36 | 305.29 | +0.095% | 293,779 | -73.399% |
| 2025-06-05 | 307.28 | 312.04 | 303.06 | 305.00 | -0.062% | 737,006 | -73.374% |
| 2025-06-04 | 306.24 | 308.54 | 299.40 | 305.19 | -0.716% | 423,027 | -73.390% |
| 2025-06-03 | 306.53 | 307.99 | 302.38 | 307.39 | +1.089% | 381,780 | -73.581% |
| 2025-06-02 | 297.49 | 307.77 | 295.89 | 304.08 | +2.215% | 734,218 | -73.293% |
| 2025-05-30 | 295.55 | 298.30 | 289.79 | 297.49 | +1.467% | 768,595 | -72.702% |
| 2025-05-29 | 302.35 | 302.35 | 291.26 | 293.19 | -1.348% | 461,435 | -72.301% |
| 2025-05-28 | 300.00 | 302.21 | 297.00 | 297.19 | -0.640% | 372,741 | -72.675% |
| 2025-05-27 | 293.05 | 300.05 | 290.93 | 299.11 | +3.642% | 409,007 | -72.849% |
| 2025-05-23 | 284.00 | 290.96 | 281.22 | 288.60 | -0.376% | 283,662 | -71.861% |
| 2025-05-22 | 290.41 | 294.95 | 287.00 | 289.69 | -0.757% | 412,770 | -71.967% |
| 2025-05-21 | 298.65 | 303.00 | 290.85 | 291.90 | -3.367% | 611,369 | -72.179% |
| 2025-05-20 | 291.02 | 302.33 | 287.27 | 302.07 | +4.126% | 696,074 | -73.116% |
| 2025-05-19 | 286.17 | 295.38 | 286.01 | 290.10 | -1.034% | 498,516 | -72.006% |
| 2025-05-16 | 293.47 | 300.99 | 292.47 | 293.13 | +0.055% | 480,775 | -72.296% |
| 2025-05-15 | 290.55 | 295.99 | 286.65 | 292.97 | +0.048% | 609,678 | -72.280% |
| 2025-05-14 | 293.49 | 301.82 | 288.57 | 292.83 | +0.806% | 791,365 | -72.267% |
| 2025-05-13 | 278.63 | 298.72 | 278.00 | 290.49 | +4.055% | 1,238,427 | -72.044% |
| 2025-05-12 | 287.75 | 290.00 | 270.25 | 279.17 | +0.334% | 2,064,359 | -70.910% |
| 2025-05-09 | 282.71 | 282.99 | 270.07 | 278.24 | -1.225% | 1,298,197 | -70.813% |
| 2025-05-08 | 279.80 | 284.28 | 276.19 | 281.69 | +1.962% | 531,318 | -71.170% |
| 2025-05-07 | 275.45 | 277.15 | 271.29 | 276.27 | +0.243% | 564,705 | -70.605% |
| 2025-05-06 | 270.00 | 279.15 | 266.11 | 275.60 | +0.838% | 350,654 | -70.533% |
| 2025-05-05 | 272.98 | 280.56 | 272.98 | 273.31 | -2.082% | 370,367 | -70.286% |
| 2025-05-02 | 282.27 | 282.27 | 272.75 | 279.12 | +0.718% | 553,839 | -70.905% |
| 2025-05-01 | 283.71 | 283.84 | 276.56 | 277.13 | -1.374% | 725,787 | -70.696% |
| 2025-04-30 | 271.01 | 281.83 | 262.33 | 280.99 | +1.697% | 420,799 | -71.099% |
| 2025-04-29 | 274.39 | 277.63 | 272.00 | 276.30 | +0.634% | 388,947 | -70.608% |
| 2025-04-28 | 274.60 | 278.00 | 265.33 | 274.56 | +0.204% | 613,746 | -70.422% |
| 2025-04-25 | 265.60 | 276.15 | 264.00 | 274.00 | +3.132% | 624,470 | -70.361% |
| 2025-04-24 | 254.61 | 266.82 | 253.75 | 265.68 | +7.133% | 760,217 | -69.433% |
| 2025-04-23 | 249.87 | 260.27 | 246.25 | 247.99 | +4.342% | 715,072 | -67.253% |
| 2025-04-22 | 235.38 | 238.78 | 230.94 | 237.67 | +3.772% | 351,500 | -65.831% |
| 2025-04-21 | 244.99 | 246.57 | 228.60 | 229.03 | -7.004% | 431,288 | -64.542% |
| 2025-04-17 | 245.80 | 252.41 | 239.59 | 246.28 | -1.622% | 551,683 | -67.025% |
| 2025-04-16 | 245.27 | 253.22 | 240.53 | 250.34 | -0.301% | 574,360 | -67.560% |
| 2025-04-15 | 244.85 | 253.85 | 244.85 | 251.09 | 0.000% | 573,357 | -67.658% |