OMAB
Grupo Aeroportuario del Centro Norte S.A.B. de C.V
stockNASDAQADR
At CloseNov 6, 2026 3:59:46 PM EST
109.57USD+0.468%(+0.51)108,268
OMAB Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 109.47 | 109.78 | 108.16 | 109.57 | +0.468% | 108,268 | 0.000% | |
| 2026-11-05 | 108.25 | 109.66 | 106.59 | 109.06 | +0.618% | 121,788 | +0.468% | |
| 2026-11-04 | 107.99 | 109.34 | 106.38 | 108.39 | +2.477% | 206,120 | +1.089% | |
| 2026-11-03 | 106.17 | 106.72 | 104.54 | 105.77 | +0.974% | 114,863 | +3.593% | |
| 2026-11-02 | 104.45 | 106.30 | 103.23 | 104.75 | +1.778% | 92,892 | +4.601% | |
| 2026-10-30 | 101.87 | 103.44 | 101.87 | 102.92 | +0.390% | 114,758 | +6.461% | |
| 2026-10-29 | 98.85 | 102.69 | 98.17 | 102.52 | +4.346% | 98,729 | +6.877% | |
| 2026-10-28 | 99.83 | 99.83 | 96.86 | 98.25 | -0.818% | 113,208 | +11.522% | |
| 2026-10-27 | 98.99 | 99.40 | 98.09 | 99.06 | +0.071% | 94,733 | +10.610% | |
| 2026-10-26 | 98.92 | 100.03 | 97.88 | 98.99 | +0.477% | 93,472 | +10.688% | |
| 2026-10-23 | 98.38 | 98.83 | 96.84 | 98.52 | +0.142% | 78,500 | +11.216% | |
| 2026-10-22 | 97.52 | 100.26 | 97.52 | 98.38 | -0.264% | 191,370 | +11.374% | |
| 2026-10-21 | 94.90 | 99.22 | 94.75 | 98.64 | +3.941% | 224,340 | +11.081% | |
| 2026-10-20 | 92.52 | 95.76 | 92.01 | 94.90 | +2.895% | 180,516 | +15.458% | |
| 2026-10-19 | 91.73 | 93.09 | 91.55 | 92.23 | +0.556% | 61,528 | +18.801% | |
| 2026-10-16 | 91.95 | 92.21 | 90.72 | 91.72 | +0.427% | 59,380 | +19.461% | |
| 2026-10-15 | 88.45 | 92.21 | 87.41 | 91.33 | +2.907% | 136,460 | +19.972% | |
| 2026-10-14 | 88.52 | 89.55 | 87.31 | 88.75 | -1.202% | 100,579 | +23.459% | |
| 2026-10-13 | 92.01 | 92.01 | 89.46 | 89.83 | -2.071% | 115,306 | +21.975% | |
| 2026-10-12 | 89.70 | 92.31 | 89.50 | 91.73 | +1.606% | 96,798 | +19.448% | |
| 2026-10-09 | 90.85 | 91.78 | 89.51 | 90.28 | -0.166% | 250,104 | +21.367% | |
| 2026-10-08 | 91.05 | 91.27 | 88.22 | 90.43 | -1.374% | 246,842 | +21.166% | |
| 2026-10-07 | 93.49 | 94.44 | 91.60 | 91.69 | -3.117% | 135,727 | +19.500% | |
| 2026-10-06 | 95.78 | 96.31 | 94.59 | 94.64 | -0.358% | 174,078 | +15.776% | |
| 2026-10-05 | 95.65 | 95.70 | 93.65 | 94.98 | +0.839% | 107,131 | +15.361% | |
| 2026-10-02 | 94.96 | 96.24 | 92.33 | 94.19 | +0.011% | 209,968 | +16.329% | |
| 2026-10-01 | 96.00 | 96.00 | 93.24 | 94.18 | -2.515% | 228,766 | +16.341% | |
| 2026-09-30 | 99.13 | 99.20 | 96.21 | 96.61 | -2.236% | 641,766 | +13.415% | |
| 2026-09-29 | 102.39 | 103.19 | 97.74 | 98.82 | -2.994% | 214,416 | +10.878% | |
| 2026-09-28 | 103.02 | 103.57 | 101.59 | 101.87 | -1.126% | 141,328 | +7.559% | |
| 2026-09-25 | 101.70 | 103.28 | 101.04 | 103.03 | +1.949% | 112,693 | +6.348% | |
| 2026-09-24 | 101.48 | 102.04 | 99.92 | 101.06 | -0.237% | 157,493 | +8.421% | |
| 2026-09-23 | 101.38 | 102.34 | 100.39 | 101.30 | -1.122% | 84,517 | +8.164% | |
| 2026-09-22 | 100.06 | 103.55 | 98.89 | 102.45 | +2.903% | 239,984 | +6.950% | |
| 2026-09-21 | 97.45 | 99.85 | 96.43 | 99.56 | +2.165% | 85,746 | +10.054% | |
| 2026-09-18 | 97.14 | 100.33 | 96.61 | 97.45 | -0.103% | 252,611 | +12.437% | |
| 2026-09-17 | 98.70 | 98.86 | 96.36 | 97.55 | +0.391% | 109,538 | +12.322% | |
| 2026-09-16 | 97.48 | 98.48 | 95.89 | 97.17 | +0.206% | 129,620 | +12.761% | |
| 2026-09-15 | 98.10 | 98.10 | 95.95 | 96.97 | -1.253% | 75,078 | +12.994% | |
| 2026-09-14 | 98.01 | 99.02 | 96.89 | 98.20 | -0.537% | 76,408 | +11.578% | |
| 2026-09-11 | 98.75 | 98.83 | 97.42 | 98.73 | +0.611% | 92,436 | +10.979% | |
| 2026-09-10 | 98.83 | 99.50 | 97.79 | 98.13 | -1.228% | 75,694 | +11.658% | |
| 2026-09-09 | 99.58 | 103.33 | 99.01 | 99.35 | +0.050% | 125,853 | +10.287% | |
| 2026-09-08 | 100.46 | 101.83 | 99.21 | 99.30 | -0.421% | 93,792 | +10.342% | |
| 2026-09-04 | 98.26 | 100.70 | 98.26 | 99.72 | +0.514% | 60,247 | +9.878% | |
| 2026-09-03 | 100.80 | 100.85 | 99.02 | 99.21 | -0.849% | 91,305 | +10.442% | |
| 2026-09-02 | 98.39 | 100.84 | 97.72 | 100.06 | +2.499% | 96,802 | +9.504% | |
| 2026-09-01 | 98.30 | 100.68 | 97.40 | 97.62 | -1.692% | 99,323 | +12.241% | |
| 2026-08-31 | 101.02 | 101.02 | 99.02 | 99.30 | -1.351% | 98,230 | +10.342% | |
| 2026-08-28 | 103.02 | 104.57 | 100.24 | 100.66 | -2.053% | 37,430 | +8.852% | |
| 2026-08-27 | 101.50 | 103.60 | 101.50 | 102.77 | -0.078% | 70,083 | +6.617% | |
| 2026-08-26 | 105.11 | 105.11 | 102.69 | 102.85 | -1.315% | 63,024 | +6.534% | |
| 2026-08-25 | 103.55 | 104.95 | 102.57 | 104.22 | +1.273% | 79,139 | +5.133% | |
| 2026-08-24 | 103.74 | 104.17 | 101.88 | 102.91 | +0.039% | 69,225 | +6.472% | |
| 2026-08-21 | 102.44 | 104.20 | 102.18 | 102.87 | +0.893% | 105,404 | +6.513% | |
| 2026-08-20 | 100.99 | 102.24 | 100.86 | 101.96 | -0.059% | 93,237 | +7.464% | |
| 2026-08-19 | 101.71 | 103.88 | 101.71 | 102.02 | +1.160% | 118,090 | +7.401% | |
| 2026-08-18 | 102.79 | 103.13 | 99.67 | 100.85 | -1.887% | 72,289 | +8.647% | |
| 2026-08-17 | 102.97 | 103.94 | 102.12 | 102.79 | -0.580% | 35,116 | +6.596% | |
| 2026-08-14 | 108.05 | 108.05 | 103.15 | 103.39 | -3.814% | 50,482 | +5.977% | |
| 2026-08-13 | 109.31 | 109.31 | 107.16 | 107.49 | -1.665% | 36,126 | +1.935% | |
| 2026-08-12 | 109.20 | 110.01 | 108.12 | 109.31 | +0.839% | 53,819 | +0.238% | |
| 2026-08-11 | 108.19 | 109.37 | 107.22 | 108.40 | -0.120% | 62,294 | +1.079% | |
| 2026-08-10 | 110.29 | 110.29 | 106.63 | 108.53 | -1.729% | 74,459 | +0.958% | |
| 2026-08-07 | 112.24 | 112.27 | 110.20 | 110.44 | -0.692% | 24,454 | -0.788% | |
| 2026-08-06 | 108.17 | 111.77 | 108.13 | 111.21 | +1.460% | 48,257 | -1.475% | |
| 2026-08-05 | 112.30 | 112.59 | 109.39 | 109.61 | -1.252% | 90,591 | -0.036% | |
| 2026-08-04 | 107.29 | 112.16 | 107.13 | 111.00 | +4.001% | 75,227 | -1.288% | |
| 2026-08-03 | 106.83 | 107.56 | 105.45 | 106.73 | -0.159% | 89,600 | +2.661% | |
| 2026-07-31 | 108.41 | 108.41 | 106.45 | 106.90 | -1.101% | 48,561 | +2.498% | |
| 2026-07-30 | 107.19 | 108.42 | 106.95 | 108.09 | +1.607% | 45,526 | +1.369% | |
| 2026-07-29 | 106.62 | 108.98 | 106.23 | 106.38 | -1.746% | 53,872 | +2.999% | |
| 2026-07-28 | 103.71 | 109.96 | 103.32 | 108.27 | +3.311% | 76,737 | +1.201% | |
| 2026-07-27 | 105.25 | 105.61 | 103.67 | 104.80 | +1.325% | 51,046 | +4.552% | |
| 2026-07-24 | 104.27 | 104.27 | 102.30 | 103.43 | -0.682% | 34,060 | +5.936% | |
| 2026-07-23 | 104.34 | 105.05 | 103.60 | 104.14 | -1.149% | 46,671 | +5.214% | |
| 2026-07-22 | 105.83 | 107.06 | 103.96 | 105.35 | +1.075% | 86,856 | +4.006% | |
| 2026-07-21 | 105.32 | 105.32 | 103.18 | 104.23 | +0.212% | 43,370 | +5.123% | |
| 2026-07-20 | 105.44 | 106.06 | 103.83 | 104.01 | -1.234% | 66,774 | +5.346% | |
| 2026-07-17 | 106.30 | 106.75 | 104.85 | 105.31 | -1.772% | 112,755 | +4.045% | |
| 2026-07-16 | 106.95 | 108.37 | 106.22 | 107.21 | -0.639% | 44,964 | +2.201% | |
| 2026-07-15 | 107.43 | 109.59 | 107.43 | 107.90 | +0.242% | 90,943 | +1.548% | |
| 2026-07-14 | 107.34 | 108.56 | 106.60 | 107.64 | +1.423% | 106,310 | +1.793% | |
| 2026-07-13 | 107.32 | 108.35 | 105.97 | 106.13 | -1.768% | 39,785 | +3.241% | |
| 2026-07-10 | 108.33 | 109.01 | 106.89 | 108.04 | -0.268% | 36,077 | +1.416% | |
| 2026-07-09 | 108.67 | 110.09 | 108.10 | 108.33 | +0.960% | 72,688 | +1.145% | |
| 2026-07-08 | 106.99 | 107.67 | 105.05 | 107.30 | +0.121% | 80,719 | +2.116% | |
| 2026-07-07 | 112.12 | 113.34 | 106.16 | 107.17 | -5.193% | 76,189 | +2.239% | |
| 2026-07-06 | 112.77 | 114.73 | 112.47 | 113.04 | +1.172% | 98,204 | -3.070% | |
| 2026-07-02 | 112.66 | 112.80 | 110.47 | 111.73 | -0.419% | 63,521 | -1.933% | |
| 2026-07-01 | 113.09 | 113.40 | 111.45 | 112.20 | -0.787% | 95,741 | -2.344% | |
| 2026-06-30 | 113.98 | 115.57 | 112.83 | 113.09 | -0.168% | 154,921 | -3.113% | |
| 2026-06-29 | 112.63 | 113.56 | 110.94 | 113.28 | +1.152% | 95,218 | -3.275% | |
| 2026-06-26 | 112.42 | 113.73 | 110.98 | 111.99 | -0.018% | 104,305 | -2.161% | |
| 2026-06-25 | 109.02 | 112.37 | 109.02 | 112.01 | +4.050% | 145,026 | -2.178% | |
| 2026-06-24 | 107.83 | 109.65 | 107.12 | 107.65 | -0.009% | 125,116 | +1.784% | |
| 2026-06-23 | 107.84 | 107.94 | 104.98 | 107.66 | -1.833% | 104,448 | +1.774% | |
| 2026-06-22 | 114.00 | 114.00 | 107.84 | 109.67 | -3.798% | 223,297 | -0.091% | |
| 2026-06-18 | 111.64 | 114.10 | 110.56 | 114.00 | +2.215% | 130,937 | -3.886% | |
| 2026-06-17 | 110.94 | 113.85 | 110.94 | 111.53 | -0.179% | 125,590 | -1.757% | |
| 2026-06-16 | 108.39 | 112.06 | 107.81 | 111.73 | +2.505% | 123,296 | -1.933% | |
| 2026-06-15 | 103.22 | 109.75 | 102.80 | 109.00 | +7.104% | 193,213 | +0.523% | |
| 2026-06-12 | 100.19 | 102.60 | 100.18 | 101.77 | +2.591% | 83,834 | +7.664% | |
| 2026-06-11 | 96.72 | 99.25 | 96.07 | 99.20 | +3.420% | 59,379 | +10.454% | |
| 2026-06-10 | 97.23 | 97.59 | 95.74 | 95.92 | -0.807% | 71,095 | +14.231% | |
| 2026-06-09 | 98.33 | 98.59 | 95.69 | 96.70 | -0.186% | 78,670 | +13.309% | |
| 2026-06-08 | 98.19 | 99.30 | 96.73 | 96.88 | -0.134% | 88,195 | +13.099% | |
| 2026-06-05 | 100.02 | 100.82 | 96.96 | 97.01 | -2.757% | 54,293 | +12.947% | |
| 2026-06-04 | 101.78 | 101.78 | 99.54 | 99.76 | -1.403% | 44,171 | +9.834% | |
| 2026-06-03 | 102.22 | 103.10 | 100.53 | 101.18 | -2.251% | 74,520 | +8.292% | |
| 2026-06-02 | 100.41 | 104.16 | 100.41 | 103.51 | +3.221% | 68,573 | +5.855% | |
| 2026-06-01 | 99.89 | 100.30 | 98.40 | 100.28 | -0.040% | 63,145 | +9.264% | |
| 2026-05-29 | 100.43 | 101.27 | 98.78 | 100.32 | -0.397% | 91,361 | +9.220% | |
| 2026-05-28 | 101.71 | 103.64 | 100.56 | 100.72 | -1.438% | 117,238 | +8.787% | |
| 2026-05-27 | 103.20 | 103.88 | 101.42 | 102.19 | -0.010% | 107,435 | +7.222% | |
| 2026-05-26 | 100.29 | 102.99 | 99.05 | 102.20 | -0.974% | 119,623 | +7.211% | Div $2.916 |
| 2026-05-22 | 104.77 | 104.99 | 101.39 | 103.20 | -1.381% | 91,314 | +6.167% | |
| 2026-05-21 | 105.07 | 105.27 | 103.18 | 104.65 | -0.457% | 85,743 | +4.701% | |
| 2026-05-20 | 103.44 | 105.57 | 102.62 | 105.13 | +1.634% | 70,802 | +4.223% | |
| 2026-05-19 | 104.43 | 104.43 | 101.58 | 103.44 | -1.128% | 101,026 | +5.926% | |
| 2026-05-18 | 102.84 | 105.00 | 102.84 | 104.62 | +1.731% | 39,838 | +4.731% | |
| 2026-05-15 | 103.98 | 103.98 | 101.84 | 102.84 | -1.570% | 46,219 | +6.544% | |
| 2026-05-14 | 105.86 | 107.50 | 103.83 | 104.48 | -1.304% | 54,587 | +4.872% | |
| 2026-05-13 | 107.06 | 107.58 | 105.73 | 105.86 | -1.047% | 57,526 | +3.505% | |
| 2026-05-12 | 107.96 | 108.48 | 106.12 | 106.98 | -0.963% | 64,913 | +2.421% | |
| 2026-05-11 | 107.75 | 108.89 | 106.61 | 108.02 | +0.251% | 46,125 | +1.435% | |
| 2026-05-08 | 108.96 | 109.12 | 106.55 | 107.75 | +0.720% | 50,675 | +1.689% | |
| 2026-05-07 | 107.69 | 107.69 | 106.28 | 106.98 | +0.328% | 42,614 | +2.421% | |
| 2026-05-06 | 108.64 | 108.96 | 105.89 | 106.63 | -0.103% | 74,205 | +2.757% | |
| 2026-05-05 | 104.40 | 108.00 | 104.40 | 106.74 | +2.684% | 46,734 | +2.651% | |
| 2026-05-04 | 103.95 | 106.92 | 103.78 | 103.95 | -0.925% | 56,176 | +5.406% | |
| 2026-05-01 | 106.05 | 106.60 | 104.25 | 104.92 | -1.028% | 59,644 | +4.432% | |
| 2026-04-30 | 106.45 | 106.81 | 104.15 | 106.01 | -0.132% | 82,773 | +3.358% | |
| 2026-04-29 | 104.68 | 107.20 | 104.28 | 106.15 | +0.264% | 92,772 | +3.222% | |
| 2026-04-28 | 109.58 | 109.58 | 103.88 | 105.87 | -4.656% | 120,395 | +3.495% | |
| 2026-04-27 | 116.99 | 116.99 | 110.60 | 111.04 | -4.703% | 82,928 | -1.324% | |
| 2026-04-24 | 114.13 | 117.60 | 114.13 | 116.52 | +2.094% | 56,627 | -5.965% | |
| 2026-04-23 | 115.42 | 117.38 | 113.08 | 114.13 | -1.246% | 69,127 | -3.995% | |
| 2026-04-22 | 116.19 | 117.33 | 115.57 | 115.57 | +0.286% | 52,814 | -5.192% | |
| 2026-04-21 | 118.38 | 118.72 | 115.02 | 115.24 | -1.479% | 80,070 | -4.920% | |
| 2026-04-20 | 115.46 | 117.39 | 113.81 | 116.97 | +0.412% | 109,159 | -6.326% | |
| 2026-04-17 | 115.46 | 117.69 | 115.46 | 116.49 | +1.685% | 99,287 | -5.940% | |
| 2026-04-16 | 116.45 | 116.99 | 113.62 | 114.56 | +0.686% | 134,989 | -4.356% | |
| 2026-04-15 | 111.75 | 114.13 | 110.89 | 113.78 | +1.210% | 229,094 | -3.700% | |
| 2026-04-14 | 113.52 | 113.74 | 111.60 | 112.42 | -0.750% | 75,797 | -2.535% | |
| 2026-04-13 | 115.29 | 115.72 | 112.77 | 113.27 | -2.210% | 114,050 | -3.267% | |
| 2026-04-10 | 117.05 | 117.94 | 115.64 | 115.83 | -1.042% | 56,254 | -5.404% | |
| 2026-04-09 | 117.09 | 118.89 | 116.36 | 117.05 | +0.171% | 61,224 | -6.390% | |
| 2026-04-08 | 116.99 | 118.22 | 115.89 | 116.85 | +4.958% | 95,467 | -6.230% | |
| 2026-04-07 | 114.32 | 115.70 | 109.56 | 111.33 | -2.989% | 222,690 | -1.581% | |
| 2026-04-06 | 116.73 | 116.81 | 113.47 | 114.76 | -1.688% | 47,299 | -4.522% | |
| 2026-04-02 | 113.62 | 117.39 | 113.16 | 116.73 | +1.540% | 41,609 | -6.134% | |
| 2026-04-01 | 114.91 | 115.87 | 114.05 | 114.96 | +0.200% | 88,879 | -4.689% | |
| 2026-03-31 | 112.76 | 115.58 | 112.26 | 114.73 | +2.137% | 306,613 | -4.498% | |
| 2026-03-30 | 113.84 | 115.18 | 111.67 | 112.33 | -1.326% | 83,007 | -2.457% | |
| 2026-03-27 | 113.33 | 122.50 | 112.13 | 113.84 | +0.273% | 140,808 | -3.751% | |
| 2026-03-26 | 115.84 | 116.41 | 113.44 | 113.53 | -2.800% | 65,253 | -3.488% | |
| 2026-03-25 | 114.51 | 117.50 | 112.78 | 116.80 | +3.606% | 91,288 | -6.190% | |
| 2026-03-24 | 108.76 | 112.82 | 108.13 | 112.73 | +3.598% | 74,762 | -2.807% | |
| 2026-03-23 | 109.91 | 111.28 | 107.96 | 108.82 | +0.129% | 69,604 | +0.689% | |
| 2026-03-20 | 111.91 | 111.91 | 107.82 | 108.68 | -2.336% | 138,324 | +0.819% | |
| 2026-03-19 | 107.49 | 111.68 | 106.84 | 111.28 | +2.572% | 50,992 | -1.537% | |
| 2026-03-18 | 106.53 | 109.67 | 106.53 | 108.49 | +0.491% | 58,177 | +0.995% | |
| 2026-03-17 | 109.77 | 109.77 | 107.38 | 107.96 | -0.726% | 59,099 | +1.491% | |
| 2026-03-16 | 106.81 | 118.14 | 106.81 | 108.75 | +2.963% | 73,119 | +0.754% | |
| 2026-03-13 | 107.34 | 108.69 | 104.58 | 105.62 | -0.658% | 97,234 | +3.740% | |
| 2026-03-12 | 109.36 | 109.91 | 104.56 | 106.32 | -3.878% | 80,920 | +3.057% | |
| 2026-03-11 | 112.00 | 112.00 | 109.38 | 110.61 | -1.628% | 57,586 | -0.940% | |
| 2026-03-10 | 111.41 | 114.74 | 109.70 | 112.44 | +1.480% | 82,001 | -2.552% | |
| 2026-03-09 | 109.20 | 110.99 | 105.05 | 110.80 | -0.072% | 118,928 | -1.110% | |
| 2026-03-06 | 111.55 | 111.55 | 108.73 | 110.88 | -2.377% | 111,569 | -1.181% | |
| 2026-03-05 | 116.18 | 116.75 | 113.03 | 113.58 | -2.238% | 133,635 | -3.531% | |
| 2026-03-04 | 113.86 | 116.61 | 111.44 | 116.18 | +2.951% | 72,792 | -5.689% | |
| 2026-03-03 | 116.73 | 116.94 | 110.91 | 112.85 | -5.589% | 134,507 | -2.907% | |
| 2026-03-02 | 121.31 | 122.11 | 117.05 | 119.53 | -2.153% | 128,591 | -8.333% | |
| 2026-02-27 | 125.81 | 125.81 | 122.04 | 122.16 | -2.909% | 96,040 | -10.306% | |
| 2026-02-26 | 127.25 | 127.31 | 124.30 | 125.82 | -0.396% | 93,246 | -12.915% | |
| 2026-02-25 | 127.19 | 128.48 | 124.58 | 126.32 | -0.528% | 134,951 | -13.260% | |
| 2026-02-24 | 130.68 | 130.68 | 116.45 | 126.99 | -2.891% | 230,978 | -13.718% | |
| 2026-02-23 | 132.21 | 132.81 | 128.78 | 130.77 | -3.119% | 125,739 | -16.212% | |
| 2026-02-20 | 129.71 | 134.99 | 129.71 | 134.98 | +3.417% | 52,152 | -18.825% | |
| 2026-02-19 | 131.58 | 131.58 | 128.85 | 130.52 | -0.806% | 56,824 | -16.051% | |
| 2026-02-18 | 131.88 | 133.29 | 129.59 | 131.58 | +0.213% | 77,670 | -16.727% | |
| 2026-02-17 | 127.45 | 132.01 | 127.45 | 131.30 | +2.458% | 48,727 | -16.550% | |
| 2026-02-13 | 126.53 | 128.47 | 126.00 | 128.15 | +1.844% | 76,985 | -14.499% | |
| 2026-02-12 | 129.57 | 130.09 | 125.71 | 125.83 | -2.540% | 66,380 | -12.922% | |
| 2026-02-11 | 128.27 | 129.16 | 126.22 | 129.11 | +0.978% | 48,038 | -15.134% | |
| 2026-02-10 | 128.30 | 128.30 | 125.41 | 127.86 | +0.204% | 74,811 | -14.305% | |
| 2026-02-09 | 124.75 | 127.60 | 124.75 | 127.60 | +2.506% | 56,933 | -14.130% | |
| 2026-02-06 | 120.77 | 124.59 | 119.95 | 124.48 | +4.098% | 61,224 | -11.978% | |
| 2026-02-05 | 118.46 | 121.85 | 117.13 | 119.58 | +0.945% | 87,228 | -8.371% | |
| 2026-02-04 | 121.36 | 121.36 | 117.00 | 118.46 | -1.431% | 127,208 | -7.505% | |
| 2026-02-03 | 117.60 | 120.55 | 117.56 | 120.18 | +2.194% | 125,598 | -8.828% | |
| 2026-02-02 | 117.11 | 119.40 | 116.50 | 117.60 | +0.547% | 59,828 | -6.828% | |
| 2026-01-30 | 116.03 | 117.50 | 115.37 | 116.96 | -1.174% | 100,473 | -6.318% | |
| 2026-01-29 | 119.86 | 120.09 | 115.22 | 118.35 | -0.813% | 133,463 | -7.419% | |
| 2026-01-28 | 120.03 | 121.16 | 118.95 | 119.32 | -0.749% | 95,528 | -8.171% | |
| 2026-01-27 | 118.00 | 120.53 | 118.00 | 120.22 | +2.211% | 66,084 | -8.859% | |
| 2026-01-26 | 115.77 | 119.13 | 114.69 | 117.62 | +1.739% | 98,582 | -6.844% | |
| 2026-01-23 | 114.49 | 118.31 | 113.89 | 115.61 | +0.732% | 238,740 | -5.224% | |
| 2026-01-22 | 115.56 | 116.11 | 112.83 | 114.77 | -0.684% | 93,583 | -4.531% | |
| 2026-01-21 | 111.79 | 115.64 | 110.45 | 115.56 | +4.683% | 101,475 | -5.183% | |
| 2026-01-20 | 108.99 | 111.02 | 107.51 | 110.39 | +1.108% | 108,324 | -0.743% | |
| 2026-01-16 | 106.61 | 109.44 | 105.18 | 109.18 | +2.536% | 73,776 | +0.357% | |
| 2026-01-15 | 105.94 | 107.60 | 105.94 | 106.48 | +0.113% | 45,584 | +2.902% | |
| 2026-01-14 | 108.52 | 108.52 | 105.11 | 106.36 | -1.455% | 75,831 | +3.018% | |
| 2026-01-13 | 110.59 | 111.08 | 107.75 | 107.93 | -2.577% | 56,261 | +1.520% | |
| 2026-01-12 | 111.73 | 113.44 | 110.14 | 110.78 | -0.382% | 36,924 | -1.097% | |
| 2026-01-09 | 111.66 | 113.15 | 109.06 | 111.21 | -0.714% | 28,417 | -1.475% | |
| 2026-01-08 | 112.20 | 114.22 | 110.50 | 112.01 | -0.165% | 36,210 | -2.178% | |
| 2026-01-07 | 111.34 | 115.58 | 107.02 | 112.19 | +0.949% | 37,330 | -2.340% | |
| 2026-01-06 | 110.52 | 113.46 | 109.40 | 111.14 | +1.721% | 68,912 | -1.413% | |
| 2026-01-05 | 109.54 | 110.96 | 108.05 | 109.26 | +0.303% | 56,745 | +0.284% | |
| 2026-01-02 | 108.77 | 110.49 | 107.80 | 108.93 | +0.147% | 39,605 | +0.588% | |
| 2025-12-31 | 108.89 | 109.89 | 107.30 | 108.77 | -0.037% | 61,535 | +0.735% | |
| 2025-12-30 | 111.08 | 111.08 | 108.29 | 108.81 | -1.672% | 51,020 | +0.698% | |
| 2025-12-29 | 111.70 | 111.84 | 110.39 | 110.66 | -1.923% | 43,041 | -0.985% | |
| 2025-12-26 | 113.40 | 113.83 | 111.85 | 112.83 | +0.098% | 22,137 | -2.889% | |
| 2025-12-24 | 112.70 | 114.36 | 112.39 | 112.72 | -0.177% | 19,207 | -2.795% | |
| 2025-12-23 | 109.99 | 113.17 | 109.19 | 112.92 | +3.142% | 62,219 | -2.967% | |
| 2025-12-22 | 108.75 | 109.50 | 107.11 | 109.48 | +1.502% | 77,306 | +0.082% | |
| 2025-12-19 | 107.61 | 108.46 | 106.44 | 107.86 | +0.691% | 83,230 | +1.585% | |
| 2025-12-18 | 106.55 | 108.94 | 106.16 | 107.12 | +1.209% | 52,539 | +2.287% | |
| 2025-12-17 | 106.13 | 107.62 | 105.49 | 105.84 | +0.551% | 85,322 | +3.524% | |
| 2025-12-16 | 106.20 | 107.09 | 104.39 | 105.26 | -1.993% | 81,300 | +4.095% | |
| 2025-12-15 | 110.02 | 113.05 | 107.40 | 107.40 | -1.756% | 48,530 | +2.020% | |
| 2025-12-12 | 109.55 | 110.23 | 107.37 | 109.32 | +0.728% | 30,917 | +0.229% | |
| 2025-12-11 | 104.51 | 109.31 | 104.51 | 108.53 | +5.236% | 96,832 | +0.958% | |
| 2025-12-10 | 102.86 | 104.62 | 101.59 | 103.13 | +0.831% | 34,204 | +6.245% | |
| 2025-12-09 | 101.26 | 103.35 | 100.59 | 102.28 | +1.007% | 53,580 | +7.127% | |
| 2025-12-08 | 101.72 | 102.63 | 100.17 | 101.26 | -0.491% | 67,563 | +8.207% | |
| 2025-12-05 | 102.41 | 105.35 | 98.03 | 101.76 | -1.069% | 94,589 | +7.675% | |
| 2025-12-04 | 104.63 | 104.63 | 102.26 | 102.86 | -1.692% | 99,592 | +6.523% | |
| 2025-12-03 | 106.13 | 106.29 | 103.88 | 104.63 | -1.413% | 95,520 | +4.721% | |
| 2025-12-02 | 107.20 | 107.21 | 105.47 | 106.13 | -0.998% | 121,936 | +3.241% | |
| 2025-12-01 | 106.67 | 108.00 | 105.71 | 107.20 | -0.335% | 62,858 | +2.211% | |
| 2025-11-28 | 107.00 | 107.72 | 105.64 | 107.56 | +0.523% | 46,701 | +1.869% | |
| 2025-11-26 | 105.17 | 108.75 | 105.05 | 107.00 | -1.191% | 57,708 | +2.402% | Div $2.522 |
| 2025-11-25 | 103.20 | 108.70 | 102.59 | 108.29 | +4.861% | 176,985 | +1.182% | |
| 2025-11-24 | 102.20 | 103.46 | 101.16 | 103.27 | +1.047% | 65,187 | +6.101% | |
| 2025-11-21 | 101.94 | 103.13 | 101.18 | 102.20 | +0.869% | 100,971 | +7.211% | |
| 2025-11-20 | 103.50 | 103.91 | 100.66 | 101.32 | -1.122% | 53,867 | +8.143% | |
| 2025-11-19 | 102.27 | 103.88 | 101.83 | 102.47 | -0.311% | 38,378 | +6.929% | |
| 2025-11-18 | 103.47 | 105.43 | 102.01 | 102.79 | -1.296% | 76,174 | +6.596% | |
| 2025-11-17 | 105.86 | 106.13 | 103.06 | 104.14 | -1.186% | 42,367 | +5.214% | |
| 2025-11-14 | 104.57 | 106.80 | 104.12 | 105.39 | -0.009% | 43,836 | +3.966% | |
| 2025-11-13 | 105.07 | 107.39 | 104.99 | 105.40 | +0.544% | 86,607 | +3.956% | |
| 2025-11-12 | 107.13 | 107.78 | 104.43 | 104.83 | -1.623% | 36,269 | +4.522% | |
| 2025-11-11 | 104.05 | 107.00 | 102.10 | 106.56 | +2.728% | 73,110 | +2.825% | |
| 2025-11-10 | 103.83 | 105.18 | 103.42 | 103.73 | -0.613% | 35,505 | +5.630% | |
| 2025-11-07 | 104.96 | 105.69 | 102.94 | 104.37 | -0.685% | 48,905 | +4.982% | |
| 2025-11-06 | 107.17 | 107.18 | 104.86 | 105.09 | -1.794% | 49,585 | +4.263% | |
| 2025-11-05 | 99.78 | 108.39 | 99.78 | 107.01 | +7.786% | 105,524 | +2.392% | |
| 2025-11-04 | 95.69 | 100.41 | 95.69 | 99.28 | +0.303% | 61,910 | +10.365% | |
| 2025-11-03 | 98.86 | 100.00 | 98.45 | 98.98 | +0.365% | 33,203 | +10.699% | |
| 2025-10-31 | 98.00 | 99.29 | 97.64 | 98.62 | -0.344% | 94,250 | +11.103% | |
| 2025-10-30 | 102.10 | 102.72 | 98.75 | 98.96 | -3.660% | 90,906 | +10.722% | |
| 2025-10-29 | 103.26 | 103.44 | 102.24 | 102.72 | +0.127% | 45,542 | +6.669% | |
| 2025-10-28 | 100.97 | 103.52 | 100.97 | 102.59 | +0.059% | 63,975 | +6.804% | |
| 2025-10-27 | 102.71 | 103.36 | 100.19 | 102.53 | -0.175% | 71,380 | +6.866% | |
| 2025-10-24 | 102.60 | 104.71 | 98.82 | 102.71 | +0.244% | 125,720 | +6.679% | |
| 2025-10-23 | 101.81 | 103.10 | 100.13 | 102.46 | +0.643% | 60,248 | +6.939% | |
| 2025-10-22 | 100.36 | 102.85 | 99.86 | 101.81 | +0.817% | 95,224 | +7.627% | |
| 2025-10-21 | 101.82 | 102.29 | 100.47 | 100.98 | -1.742% | 101,958 | +8.507% | |
| 2025-10-20 | 104.32 | 104.89 | 102.22 | 102.77 | -1.590% | 40,492 | +6.617% | |
| 2025-10-17 | 102.65 | 104.47 | 101.05 | 104.43 | +1.734% | 86,568 | +4.922% | |
| 2025-10-16 | 104.07 | 104.78 | 101.88 | 102.65 | -0.629% | 97,373 | +6.741% | |
| 2025-10-15 | 103.36 | 104.03 | 101.92 | 103.30 | +0.301% | 68,072 | +6.070% | |
| 2025-10-14 | 103.28 | 103.28 | 101.28 | 102.99 | -0.232% | 70,327 | +6.389% | |
| 2025-10-13 | 105.24 | 106.00 | 103.18 | 103.23 | -1.733% | 67,030 | +6.142% | |
| 2025-10-10 | 103.70 | 108.22 | 102.19 | 105.05 | +2.308% | 207,542 | +4.303% | |
| 2025-10-09 | 104.46 | 104.46 | 102.54 | 102.68 | -1.704% | 52,467 | +6.710% | |
| 2025-10-08 | 102.68 | 104.66 | 102.50 | 104.46 | +2.663% | 53,159 | +4.892% | |
| 2025-10-07 | 102.46 | 103.23 | 101.62 | 101.75 | +0.079% | 47,171 | +7.686% | |
| 2025-10-06 | 101.21 | 102.45 | 100.20 | 101.67 | +0.455% | 53,943 | +7.770% | |
| 2025-10-03 | 103.11 | 103.11 | 100.64 | 101.21 | -1.065% | 61,538 | +8.260% | |
| 2025-10-02 | 101.82 | 102.45 | 100.50 | 102.30 | +0.294% | 48,183 | +7.107% | |
| 2025-10-01 | 103.32 | 104.92 | 101.41 | 102.00 | -1.800% | 80,108 | +7.422% | |
| 2025-09-30 | 103.38 | 104.81 | 102.11 | 103.87 | +0.757% | 340,533 | +5.488% | |
| 2025-09-29 | 105.24 | 105.44 | 102.81 | 103.09 | -1.415% | 79,779 | +6.286% | |
| 2025-09-26 | 105.16 | 106.05 | 103.06 | 104.57 | -0.210% | 113,064 | +4.781% | |
| 2025-09-25 | 103.57 | 106.26 | 103.57 | 104.79 | +0.983% | 63,224 | +4.562% | |
| 2025-09-24 | 108.09 | 108.09 | 103.55 | 103.77 | -4.623% | 128,125 | +5.589% | |
| 2025-09-23 | 106.78 | 108.85 | 106.36 | 108.80 | +1.692% | 53,279 | +0.708% | |
| 2025-09-22 | 107.14 | 107.58 | 105.83 | 106.99 | -0.093% | 48,345 | +2.411% | |
| 2025-09-19 | 108.44 | 109.58 | 107.09 | 107.09 | -0.437% | 92,858 | +2.316% | |
| 2025-09-18 | 106.30 | 108.56 | 104.77 | 107.56 | +0.740% | 58,283 | +1.869% | |
| 2025-09-17 | 106.34 | 108.39 | 106.20 | 106.77 | +1.175% | 74,958 | +2.622% | |
| 2025-09-16 | 109.33 | 109.33 | 105.53 | 105.53 | -2.997% | 32,919 | +3.828% | |
| 2025-09-15 | 113.18 | 113.18 | 108.73 | 108.79 | -2.918% | 62,619 | +0.717% | |
| 2025-09-12 | 109.09 | 112.06 | 109.09 | 112.06 | +2.170% | 138,559 | -2.222% | |
| 2025-09-11 | 107.01 | 110.15 | 106.20 | 109.68 | +2.428% | 83,805 | -0.100% | |
| 2025-09-10 | 106.96 | 108.57 | 104.04 | 107.08 | -0.159% | 87,500 | +2.325% | |
| 2025-09-09 | 106.94 | 108.19 | 105.31 | 107.25 | +0.657% | 90,065 | +2.163% | |
| 2025-09-08 | 105.94 | 107.00 | 104.16 | 106.55 | +1.072% | 100,804 | +2.834% | |
| 2025-09-05 | 104.88 | 105.42 | 102.42 | 105.42 | +2.171% | 130,294 | +3.937% | |
| 2025-09-04 | 102.17 | 104.34 | 101.01 | 103.18 | +1.147% | 147,167 | +6.193% | |
| 2025-09-03 | 103.56 | 104.33 | 100.50 | 102.01 | -1.497% | 137,650 | +7.411% | |
| 2025-09-02 | 102.02 | 104.36 | 101.76 | 103.56 | +1.321% | 271,137 | +5.803% | |
| 2025-08-29 | 104.37 | 105.00 | 101.87 | 102.21 | -1.418% | 43,243 | +7.201% | |
| 2025-08-28 | 105.60 | 105.60 | 102.81 | 103.68 | -1.182% | 81,144 | +5.681% | |
| 2025-08-27 | 103.96 | 104.92 | 102.01 | 104.92 | +0.469% | 37,491 | +4.432% | |
| 2025-08-26 | 104.30 | 104.81 | 102.86 | 104.43 | -0.124% | 62,496 | +4.922% | |
| 2025-08-25 | 107.19 | 107.19 | 104.42 | 104.56 | -2.481% | 37,842 | +4.792% | |
| 2025-08-22 | 107.80 | 108.71 | 105.96 | 107.22 | -0.409% | 52,760 | +2.192% | |
| 2025-08-21 | 107.82 | 109.11 | 106.66 | 107.66 | -0.250% | 58,599 | +1.774% | |
| 2025-08-20 | 107.24 | 110.51 | 106.42 | 107.93 | +0.662% | 84,096 | +1.520% | |
| 2025-08-19 | 106.90 | 107.22 | 105.92 | 107.22 | +0.459% | 62,608 | +2.192% | |
| 2025-08-18 | 107.26 | 107.26 | 104.97 | 106.73 | -0.150% | 52,965 | +2.661% | |
| 2025-08-15 | 104.00 | 107.01 | 104.00 | 106.89 | +2.858% | 39,763 | +2.507% | |
| 2025-08-14 | 104.23 | 105.42 | 103.45 | 103.92 | -0.745% | 43,497 | +5.437% | |
| 2025-08-13 | 107.78 | 107.78 | 104.19 | 104.70 | -2.804% | 72,938 | +4.651% | |
| 2025-08-12 | 105.52 | 107.79 | 104.17 | 107.72 | +2.512% | 86,848 | +1.717% | |
| 2025-08-11 | 104.98 | 106.86 | 104.78 | 105.08 | -2.105% | 102,465 | +4.273% | |
| 2025-08-08 | 109.33 | 109.33 | 107.00 | 107.34 | -1.478% | 71,504 | +2.078% | |
| 2025-08-07 | 108.80 | 109.81 | 107.77 | 108.95 | +0.359% | 86,356 | +0.569% | |
| 2025-08-06 | 107.05 | 109.14 | 106.66 | 108.56 | +2.107% | 86,006 | +0.930% | |
| 2025-08-05 | 104.46 | 106.32 | 104.30 | 106.32 | +1.781% | 86,950 | +3.057% | |
| 2025-08-04 | 105.60 | 106.28 | 104.16 | 104.46 | -0.892% | 33,143 | +4.892% | |
| 2025-08-01 | 106.23 | 106.23 | 103.56 | 105.40 | -0.968% | 32,853 | +3.956% | |
| 2025-07-31 | 105.38 | 106.78 | 105.25 | 106.43 | +0.757% | 50,263 | +2.950% | |
| 2025-07-30 | 104.47 | 106.06 | 102.60 | 105.63 | +0.956% | 126,291 | +3.730% | |
| 2025-07-29 | 102.91 | 105.31 | 101.05 | 104.63 | +2.168% | 116,150 | +4.721% | |
| 2025-07-28 | 106.62 | 106.66 | 101.41 | 102.41 | -4.726% | 171,204 | +6.992% | |
| 2025-07-25 | 109.14 | 109.14 | 106.25 | 107.49 | -1.022% | 97,019 | +1.935% | |
| 2025-07-24 | 107.96 | 109.67 | 107.09 | 108.60 | +0.873% | 122,275 | +0.893% | |
| 2025-07-23 | 107.03 | 107.89 | 106.24 | 107.66 | +0.438% | 82,679 | +1.774% | |
| 2025-07-22 | 111.19 | 111.19 | 106.15 | 107.19 | -3.796% | 126,699 | +2.220% | |
| 2025-07-21 | 112.15 | 112.64 | 110.54 | 111.42 | +0.180% | 103,263 | -1.660% | |
| 2025-07-18 | 113.50 | 113.50 | 110.89 | 111.22 | -1.243% | 34,461 | -1.484% | |
| 2025-07-17 | 112.95 | 115.02 | 112.36 | 112.62 | -0.486% | 55,240 | -2.708% | |
| 2025-07-16 | 112.75 | 113.78 | 111.81 | 113.17 | +0.865% | 65,488 | -3.181% | |
| 2025-07-15 | 112.71 | 112.86 | 110.81 | 112.20 | -0.267% | 43,783 | -2.344% | |
| 2025-07-14 | 113.27 | 116.25 | 111.91 | 112.50 | -0.566% | 46,195 | -2.604% | |
| 2025-07-11 | 113.85 | 114.04 | 111.79 | 113.14 | -0.632% | 100,999 | -3.155% | |
| 2025-07-10 | 111.68 | 114.80 | 109.70 | 113.86 | +2.466% | 110,385 | -3.768% | |
| 2025-07-09 | 111.13 | 112.00 | 110.63 | 111.12 | +0.307% | 60,184 | -1.395% | |
| 2025-07-08 | 110.83 | 113.22 | 109.99 | 110.78 | +0.517% | 89,716 | -1.092% | |
| 2025-07-07 | 107.56 | 110.69 | 107.56 | 110.21 | +1.848% | 89,478 | -0.581% | |
| 2025-07-03 | 108.77 | 109.71 | 107.99 | 108.21 | -0.561% | 45,139 | +1.257% | |
| 2025-07-02 | 107.13 | 109.12 | 107.09 | 108.82 | +1.549% | 90,957 | +0.689% | |
| 2025-07-01 | 105.50 | 107.41 | 105.14 | 107.16 | +1.573% | 79,021 | +2.249% | |
| 2025-06-30 | 104.49 | 106.25 | 103.78 | 105.50 | +0.967% | 73,686 | +3.858% | |
| 2025-06-27 | 101.61 | 105.65 | 101.61 | 104.49 | +2.451% | 90,587 | +4.862% | |
| 2025-06-26 | 103.18 | 103.94 | 101.48 | 101.99 | -1.096% | 68,935 | +7.432% | |
| 2025-06-25 | 102.15 | 104.19 | 102.15 | 103.12 | +1.108% | 137,031 | +6.255% | |
| 2025-06-24 | 101.88 | 102.57 | 101.60 | 101.99 | -0.098% | 54,439 | +7.432% | |
| 2025-06-23 | 100.06 | 102.09 | 99.14 | 102.09 | +1.653% | 90,351 | +7.327% | |
| 2025-06-20 | 101.27 | 101.55 | 100.00 | 100.43 | -0.397% | 73,949 | +9.101% | |
| 2025-06-18 | 102.39 | 102.39 | 100.03 | 100.83 | -1.040% | 79,442 | +8.668% | |
| 2025-06-17 | 104.02 | 104.02 | 101.35 | 101.89 | -2.161% | 48,810 | +7.538% | |
| 2025-06-16 | 104.45 | 105.43 | 103.55 | 104.14 | -0.335% | 28,776 | +5.214% | |
| 2025-06-13 | 101.59 | 105.89 | 101.59 | 104.49 | -0.779% | 33,953 | +4.862% | |
| 2025-06-12 | 106.00 | 106.00 | 104.44 | 105.31 | -0.978% | 47,336 | +4.045% | |
| 2025-06-11 | 106.13 | 108.22 | 105.47 | 106.35 | +0.292% | 48,816 | +3.028% | |
| 2025-06-10 | 103.70 | 106.90 | 103.70 | 106.04 | +2.257% | 49,176 | +3.329% | |
| 2025-06-09 | 104.33 | 105.21 | 103.06 | 103.70 | -0.604% | 74,405 | +5.661% | |
| 2025-06-06 | 103.21 | 104.40 | 102.83 | 104.33 | +1.085% | 42,916 | +5.023% | |
| 2025-06-05 | 102.00 | 103.32 | 100.97 | 103.21 | +1.745% | 71,520 | +6.162% | |
| 2025-06-04 | 98.35 | 102.66 | 98.35 | 101.44 | +2.392% | 99,699 | +8.015% | |
| 2025-06-03 | 98.38 | 99.64 | 98.06 | 99.07 | -0.201% | 30,559 | +10.599% | |
| 2025-06-02 | 99.26 | 100.71 | 98.54 | 99.27 | +0.010% | 47,986 | +10.376% | |
| 2025-05-30 | 97.50 | 99.39 | 96.14 | 99.26 | +1.857% | 94,377 | +10.387% | |
| 2025-05-29 | 97.70 | 97.91 | 97.26 | 97.45 | +0.651% | 31,448 | +12.437% | |
| 2025-05-28 | 96.01 | 98.62 | 95.19 | 96.82 | +0.290% | 105,790 | +13.169% | |
| 2025-05-27 | 97.71 | 98.29 | 95.66 | 96.54 | -1.460% | 61,577 | +13.497% | |
| 2025-05-23 | 96.09 | 98.07 | 95.42 | 97.97 | -2.245% | 83,410 | +11.840% | Div $2.350 |
| 2025-05-22 | 100.55 | 100.97 | 99.39 | 100.22 | -0.010% | 79,140 | +9.329% | |
| 2025-05-21 | 100.02 | 100.60 | 99.40 | 100.23 | -0.723% | 64,734 | +9.319% | |
| 2025-05-20 | 101.62 | 102.74 | 100.20 | 100.96 | 0.000% | 71,568 | +8.528% |