Dark

OMAB
Grupo Aeroportuario del Centro Norte S.A.B. de C.V
stock NASDAQ ADR

At Close

May 7, 2026 3:59:45 PM EDT

107.01USD+0.356%(+0.38)42,614

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-106.63)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-07	106.9200	107.5800	106.1700	107.0100	+0.356%	42,614	0.000%
2026-05-06	108.6400	108.9600	105.8850	106.6300	-0.103%	74,205	+0.356%
2026-05-05	104.4000	107.9999	104.4000	106.7400	+2.684%	46,734	+0.253%
2026-05-04	103.9500	106.9200	103.7800	103.9500	-0.925%	56,176	+2.944%
2026-05-01	106.0500	106.6000	104.2450	104.9200	-1.028%	59,644	+1.992%
2026-04-30	106.4500	106.8050	104.1500	106.0100	-0.132%	82,773	+0.943%
2026-04-29	104.6800	107.2000	104.2784	106.1500	+0.264%	92,772	+0.810%
2026-04-28	109.5800	109.5800	103.8800	105.8700	-4.656%	120,395	+1.077%
2026-04-27	116.9900	116.9900	110.6000	111.0400	-4.703%	82,928	-3.629%
2026-04-24	114.1300	117.6000	114.1300	116.5200	+2.094%	56,627	-8.162%
2026-04-23	115.4200	117.3800	113.0800	114.1300	-1.246%	69,127	-6.238%
2026-04-22	116.1900	117.3300	115.5700	115.5700	+0.286%	52,814	-7.407%
2026-04-21	118.3800	118.7200	115.0200	115.2400	-1.479%	80,070	-7.142%
2026-04-20	115.4600	117.3900	113.8050	116.9700	+0.412%	109,159	-8.515%
2026-04-17	115.4600	117.6900	115.4600	116.4900	+1.685%	99,287	-8.138%
2026-04-16	116.4500	116.9900	113.6200	114.5600	+0.686%	134,989	-6.590%
2026-04-15	111.7500	114.1250	110.8850	113.7800	+1.210%	229,094	-5.950%
2026-04-14	113.5150	113.7400	111.6000	112.4200	-0.750%	75,797	-4.812%
2026-04-13	115.2900	115.7200	112.7700	113.2700	-2.210%	114,050	-5.527%
2026-04-10	117.0500	117.9400	115.6450	115.8300	-1.042%	56,254	-7.615%
2026-04-09	117.0900	118.8900	116.3650	117.0500	+0.171%	61,224	-8.578%
2026-04-08	116.9900	118.2200	115.8900	116.8500	+4.958%	95,467	-8.421%
2026-04-07	114.3200	115.7000	109.5600	111.3300	-2.989%	222,690	-3.880%
2026-04-06	116.7300	116.8100	113.4750	114.7600	-1.688%	47,299	-6.753%
2026-04-02	113.6200	117.3950	113.1600	116.7300	+1.540%	41,609	-8.327%
2026-04-01	114.9100	115.8700	114.0500	114.9600	+0.200%	88,879	-6.915%
2026-03-31	112.7600	115.5800	112.2600	114.7300	+2.137%	306,613	-6.729%
2026-03-30	113.8400	115.1800	111.6700	112.3300	-1.326%	83,007	-4.736%
2026-03-27	113.3300	122.5050	112.1300	113.8400	+0.273%	140,808	-6.000%
2026-03-26	115.8400	116.4100	113.4400	113.5300	-2.800%	65,253	-5.743%
2026-03-25	114.5100	117.5000	112.7750	116.8000	+3.606%	91,288	-8.382%
2026-03-24	108.7600	112.8200	108.1300	112.7350	+3.598%	74,762	-5.078%
2026-03-23	109.9100	111.2750	107.9600	108.8200	+0.129%	69,604	-1.663%
2026-03-20	111.9100	111.9100	107.8200	108.6800	-2.336%	138,324	-1.537%
2026-03-19	107.4900	111.6800	106.8400	111.2800	+2.572%	50,992	-3.837%
2026-03-18	106.5300	109.6700	106.5300	108.4900	+0.491%	58,177	-1.364%
2026-03-17	109.7700	109.7700	107.3800	107.9600	-0.726%	59,099	-0.880%
2026-03-16	106.8100	118.1450	106.8100	108.7500	+2.963%	73,119	-1.600%
2026-03-13	107.3400	108.6900	104.5800	105.6200	-0.658%	97,234	+1.316%
2026-03-12	109.3600	109.9050	104.5610	106.3200	-3.878%	80,920	+0.649%
2026-03-11	112.0000	112.0000	109.3800	110.6100	-1.628%	57,586	-3.255%
2026-03-10	111.4100	114.7400	109.7000	112.4400	+1.480%	82,001	-4.829%
2026-03-09	109.2000	110.9900	105.0500	110.8000	-0.072%	118,928	-3.421%
2026-03-06	111.5500	111.5500	108.7300	110.8800	-2.377%	111,569	-3.490%
2026-03-05	116.1800	116.7500	113.0300	113.5800	-2.238%	133,635	-5.784%
2026-03-04	113.8600	116.6100	111.4406	116.1800	+2.951%	72,792	-7.893%
2026-03-03	116.7300	116.9450	110.9090	112.8500	-5.589%	134,507	-5.175%
2026-03-02	121.3100	122.1100	117.0500	119.5300	-2.153%	128,591	-10.474%
2026-02-27	125.8100	125.8100	122.0400	122.1600	-2.909%	96,040	-12.402%
2026-02-26	127.2500	127.3100	124.3000	125.8200	-0.396%	93,246	-14.950%
2026-02-25	127.1900	128.4800	124.5850	126.3200	-0.528%	134,951	-15.287%
2026-02-24	130.6800	130.6800	116.4500	126.9900	-2.891%	230,978	-15.734%
2026-02-23	132.2100	132.8100	128.7825	130.7700	-3.119%	125,739	-18.169%
2026-02-20	129.7100	134.9900	129.7100	134.9800	+3.417%	52,152	-20.722%
2026-02-19	131.5800	131.5800	128.8500	130.5200	-0.806%	56,824	-18.013%
2026-02-18	131.8800	133.2900	129.5900	131.5800	+0.213%	77,670	-18.673%
2026-02-17	127.4500	132.0100	127.4500	131.3000	+2.458%	48,727	-18.500%
2026-02-13	126.5300	128.4700	126.0000	128.1500	+1.844%	76,985	-16.496%
2026-02-12	129.5700	130.0900	125.7100	125.8300	-2.540%	66,380	-14.957%
2026-02-11	128.2700	129.1600	126.2201	129.1100	+0.978%	48,038	-17.117%
2026-02-10	128.3000	128.3000	125.4100	127.8600	+0.204%	74,811	-16.307%
2026-02-09	124.7500	127.6000	124.7500	127.6000	+2.506%	56,933	-16.136%
2026-02-06	120.7700	124.5900	119.9500	124.4800	+4.098%	61,224	-14.034%
2026-02-05	118.4600	121.8500	117.1285	119.5800	+0.945%	87,228	-10.512%
2026-02-04	121.3600	121.3600	117.0000	118.4600	-1.431%	127,208	-9.666%
2026-02-03	117.6000	120.5500	117.5600	120.1800	+2.194%	125,598	-10.959%
2026-02-02	117.1100	119.4000	116.5000	117.6000	+0.547%	59,828	-9.005%
2026-01-30	116.0300	117.5000	115.3700	116.9600	-1.174%	100,473	-8.507%
2026-01-29	119.8600	120.0900	115.2200	118.3500	-0.813%	133,463	-9.582%
2026-01-28	120.0300	121.1600	118.9550	119.3200	-0.749%	95,528	-10.317%
2026-01-27	118.0000	120.5300	118.0000	120.2200	+2.211%	66,084	-10.988%
2026-01-26	115.7700	119.1300	114.6850	117.6200	+1.739%	98,582	-9.021%
2026-01-23	114.4900	118.3100	113.8950	115.6100	+0.732%	238,740	-7.439%
2026-01-22	115.5600	116.1150	112.8300	114.7700	-0.684%	93,583	-6.761%
2026-01-21	111.7900	115.6400	110.4500	115.5600	+4.683%	101,475	-7.399%
2026-01-20	108.9900	111.0199	107.5101	110.3900	+1.108%	108,324	-3.062%
2026-01-16	106.6100	109.4400	105.1800	109.1800	+2.536%	73,776	-1.988%
2026-01-15	105.9400	107.6000	105.9400	106.4800	+0.113%	45,584	+0.498%
2026-01-14	108.5200	108.5200	105.1100	106.3600	-1.455%	75,831	+0.611%
2026-01-13	110.5900	111.0750	107.7500	107.9300	-2.577%	56,261	-0.852%
2026-01-12	111.7300	113.4399	110.1400	110.7850	-0.382%	36,924	-3.408%
2026-01-09	111.6600	113.1500	109.0600	111.2100	-0.714%	28,417	-3.777%
2026-01-08	112.2000	114.2160	110.4950	112.0100	-0.165%	36,210	-4.464%
2026-01-07	111.3400	115.5785	107.0200	112.1950	+0.949%	37,330	-4.621%
2026-01-06	110.5200	113.4600	109.4000	111.1400	+1.721%	68,912	-3.716%
2026-01-05	109.5400	110.9600	108.0500	109.2600	+0.303%	56,745	-2.059%
2026-01-02	108.7700	110.4900	107.7950	108.9300	+0.147%	39,605	-1.763%
2025-12-31	108.8949	109.8900	107.3000	108.7700	-0.037%	61,535	-1.618%
2025-12-30	111.0800	111.0800	108.2900	108.8100	-1.672%	51,020	-1.654%
2025-12-29	111.7050	111.8450	110.3850	110.6600	-1.923%	43,041	-3.298%
2025-12-26	113.4000	113.8300	111.8500	112.8300	+0.098%	22,137	-5.158%
2025-12-24	112.7000	114.3600	112.3900	112.7200	-0.177%	19,207	-5.066%
2025-12-23	109.9900	113.1650	109.1950	112.9200	+3.142%	62,219	-5.234%
2025-12-22	108.7500	109.5000	107.1100	109.4800	+1.502%	77,306	-2.256%
2025-12-19	107.6100	108.4600	106.4350	107.8600	+0.691%	83,230	-0.788%
2025-12-18	106.5500	108.9400	106.1600	107.1200	+1.209%	52,539	-0.103%
2025-12-17	106.1300	107.6200	105.4900	105.8400	+0.551%	85,322	+1.105%
2025-12-16	106.2000	107.0900	104.3900	105.2600	-1.993%	81,300	+1.663%
2025-12-15	110.0200	113.0500	107.4000	107.4000	-1.756%	48,530	-0.363%
2025-12-12	109.5500	110.2300	107.3700	109.3200	+0.728%	30,917	-2.113%
2025-12-11	104.5100	109.3150	104.5100	108.5300	+5.236%	96,832	-1.401%
2025-12-10	102.8600	104.6200	101.5950	103.1300	+0.831%	34,204	+3.762%
2025-12-09	101.2600	103.3500	100.5900	102.2800	+1.007%	53,580	+4.625%
2025-12-08	101.7200	102.6300	100.1700	101.2600	-0.491%	67,563	+5.678%
2025-12-05	102.4100	105.3500	98.0300	101.7600	-1.069%	94,589	+5.159%
2025-12-04	104.6300	104.6300	102.2600	102.8600	-1.692%	99,592	+4.035%
2025-12-03	106.1300	106.2900	103.8800	104.6300	-1.413%	95,520	+2.275%
2025-12-02	107.2000	107.2100	105.4700	106.1300	-0.998%	121,936	+0.829%
2025-12-01	106.6700	108.0000	105.7100	107.2000	-0.335%	62,858	-0.177%
2025-11-28	107.0000	107.7200	105.6397	107.5600	+0.523%	46,701	-0.511%
2025-11-26	105.1700	108.7500	105.0500	107.0000	-1.191%	57,708	+0.009%
2025-11-25	103.2000	108.7000	102.5900	108.2900	+4.861%	176,985	-1.182%
2025-11-24	102.2000	103.4600	101.1550	103.2700	+1.047%	65,187	+3.622%
2025-11-21	101.9400	103.1250	101.1800	102.2000	+0.869%	100,971	+4.706%
2025-11-20	103.4970	103.9050	100.6600	101.3200	-1.122%	53,867	+5.616%
2025-11-19	102.2700	103.8800	101.8300	102.4700	-0.311%	38,378	+4.431%
2025-11-18	103.4700	105.4300	102.0123	102.7900	-1.296%	76,174	+4.105%
2025-11-17	105.8600	106.1300	103.0600	104.1400	-1.186%	42,367	+2.756%
2025-11-14	104.5700	106.8000	104.1200	105.3900	-0.009%	43,836	+1.537%
2025-11-13	105.0700	107.3900	104.9900	105.4000	+0.544%	86,607	+1.528%
2025-11-12	107.1300	107.7800	104.4300	104.8300	-1.623%	36,269	+2.080%
2025-11-11	104.0500	107.0000	102.1000	106.5600	+2.728%	73,110	+0.422%
2025-11-10	103.8300	105.1800	103.4200	103.7300	-0.613%	35,505	+3.162%
2025-11-07	104.9600	105.6900	102.9400	104.3700	-0.685%	48,905	+2.529%
2025-11-06	107.1700	107.1800	104.8600	105.0900	-1.794%	49,585	+1.827%
2025-11-05	99.7800	108.3900	99.7800	107.0100	+7.786%	105,524	0.000%
2025-11-04	95.6901	100.4100	95.6901	99.2800	+0.303%	61,910	+7.786%
2025-11-03	98.8600	100.0000	98.4500	98.9800	+0.365%	33,203	+8.113%
2025-10-31	98.0000	99.2900	97.6450	98.6200	-0.344%	94,250	+8.507%
2025-10-30	102.1000	102.7200	98.7450	98.9600	-3.660%	90,906	+8.135%
2025-10-29	103.2600	103.4400	102.2400	102.7200	+0.127%	45,542	+4.176%
2025-10-28	100.9700	103.5200	100.9700	102.5900	+0.059%	63,975	+4.308%
2025-10-27	102.7100	103.3600	100.1900	102.5300	-0.175%	71,380	+4.369%
2025-10-24	102.6000	104.7100	98.8200	102.7100	+0.244%	125,720	+4.187%
2025-10-23	101.8100	103.1000	100.1250	102.4600	+0.643%	60,248	+4.441%
2025-10-22	100.3600	102.8500	99.8650	101.8050	+0.817%	95,224	+5.113%
2025-10-21	101.8200	102.2916	100.4750	100.9800	-1.742%	101,958	+5.971%
2025-10-20	104.3200	104.8900	102.2200	102.7700	-1.590%	40,492	+4.126%
2025-10-17	102.6500	104.4660	101.0497	104.4300	+1.734%	86,568	+2.471%
2025-10-16	104.0700	104.7800	101.8800	102.6500	-0.629%	97,373	+4.247%
2025-10-15	103.3550	104.0300	101.9250	103.3000	+0.301%	68,072	+3.591%
2025-10-14	103.2800	103.2800	101.2800	102.9900	-0.232%	70,327	+3.903%
2025-10-13	105.2400	105.9950	103.1800	103.2300	-1.733%	67,030	+3.662%
2025-10-10	103.7050	108.2200	102.1850	105.0500	+2.308%	207,542	+1.866%
2025-10-09	104.4600	104.4600	102.5400	102.6800	-1.704%	52,467	+4.217%
2025-10-08	102.6800	104.6600	102.5000	104.4600	+2.663%	53,159	+2.441%
2025-10-07	102.4600	103.2300	101.6200	101.7500	+0.079%	47,171	+5.170%
2025-10-06	101.2100	102.4540	100.2000	101.6700	+0.455%	53,943	+5.252%
2025-10-03	103.1100	103.1100	100.6350	101.2100	-1.065%	61,538	+5.731%
2025-10-02	101.8200	102.4499	100.5000	102.3000	+0.294%	48,183	+4.604%
2025-10-01	103.3200	104.9150	101.4100	102.0000	-1.800%	80,108	+4.912%
2025-09-30	103.3800	104.8100	102.1100	103.8700	+0.757%	340,533	+3.023%
2025-09-29	105.2400	105.4400	102.8100	103.0900	-1.415%	79,779	+3.803%
2025-09-26	105.1600	106.0450	103.0650	104.5700	-0.210%	113,064	+2.333%
2025-09-25	103.5700	106.2600	103.5700	104.7900	+0.983%	63,224	+2.119%
2025-09-24	108.0900	108.0900	103.5500	103.7700	-4.623%	128,125	+3.122%
2025-09-23	106.7800	108.8500	106.3600	108.8000	+1.692%	53,279	-1.645%
2025-09-22	107.1400	107.5800	105.8300	106.9900	-0.093%	48,345	+0.019%
2025-09-19	108.4400	109.5750	107.0900	107.0900	-0.437%	92,858	-0.075%
2025-09-18	106.3000	108.5600	104.7667	107.5600	+0.740%	58,283	-0.511%
2025-09-17	106.3400	108.3900	106.2000	106.7700	+1.175%	74,958	+0.225%
2025-09-16	109.3300	109.3300	105.5300	105.5300	-2.997%	32,919	+1.402%
2025-09-15	113.1800	113.1800	108.7300	108.7900	-2.918%	62,619	-1.636%
2025-09-12	109.0900	112.0600	109.0900	112.0600	+2.170%	138,559	-4.507%
2025-09-11	107.0100	110.1500	106.2000	109.6800	+2.428%	83,805	-2.434%
2025-09-10	106.9600	108.5700	104.0400	107.0800	-0.159%	87,500	-0.065%
2025-09-09	106.9400	108.1900	105.3150	107.2500	+0.657%	90,065	-0.224%
2025-09-08	105.9400	107.0000	104.1600	106.5500	+1.072%	100,804	+0.432%
2025-09-05	104.8800	105.4200	102.4150	105.4200	+2.171%	130,294	+1.508%
2025-09-04	102.1700	104.3400	101.0100	103.1800	+1.147%	147,167	+3.712%
2025-09-03	103.5600	104.3300	100.5000	102.0100	-1.497%	137,650	+4.901%
2025-09-02	102.0200	104.3600	101.7600	103.5600	+1.321%	271,137	+3.331%
2025-08-29	104.3700	105.0050	101.8700	102.2100	-1.418%	43,243	+4.696%
2025-08-28	105.6000	105.6000	102.8100	103.6800	-1.182%	81,144	+3.212%
2025-08-27	103.9600	104.9200	102.0100	104.9200	+0.469%	37,491	+1.992%
2025-08-26	104.3000	104.8100	102.8550	104.4300	-0.124%	62,496	+2.471%
2025-08-25	107.1900	107.1900	104.4200	104.5600	-2.481%	37,842	+2.343%
2025-08-22	107.8000	108.7100	105.9600	107.2200	-0.409%	52,760	-0.196%
2025-08-21	107.8200	109.1100	106.6600	107.6600	-0.250%	58,599	-0.604%
2025-08-20	107.2400	110.5100	106.4200	107.9300	+0.662%	84,096	-0.852%
2025-08-19	106.9000	107.2200	105.9200	107.2200	+0.459%	62,608	-0.196%
2025-08-18	107.2600	107.2600	104.9700	106.7300	-0.150%	52,965	+0.262%
2025-08-15	104.0000	107.0100	104.0000	106.8900	+2.858%	39,763	+0.112%
2025-08-14	104.2300	105.4200	103.4500	103.9200	-0.745%	43,497	+2.973%
2025-08-13	107.7800	107.7800	104.1900	104.7000	-2.804%	72,938	+2.206%
2025-08-12	105.5200	107.7900	104.1700	107.7200	+2.512%	86,848	-0.659%
2025-08-11	104.9800	106.8600	104.7800	105.0800	-2.105%	102,465	+1.837%
2025-08-08	109.3300	109.3300	107.0001	107.3400	-1.478%	71,504	-0.307%
2025-08-07	108.8000	109.8150	107.7650	108.9500	+0.359%	86,356	-1.781%
2025-08-06	107.0500	109.1400	106.6600	108.5600	+2.107%	86,006	-1.428%
2025-08-05	104.4600	106.3200	104.2950	106.3200	+1.781%	86,950	+0.649%
2025-08-04	105.6000	106.2820	104.1600	104.4600	-0.892%	33,143	+2.441%
2025-08-01	106.2300	106.2300	103.5650	105.4000	-0.968%	32,853	+1.528%
2025-07-31	105.3800	106.7800	105.2500	106.4300	+0.757%	50,263	+0.545%
2025-07-30	104.4700	106.0550	102.6000	105.6300	+0.956%	126,291	+1.306%
2025-07-29	102.9100	105.3100	101.0500	104.6300	+2.168%	116,150	+2.275%
2025-07-28	106.6200	106.6600	101.4100	102.4100	-4.726%	171,204	+4.492%
2025-07-25	109.1450	109.1450	106.2500	107.4900	-1.022%	97,019	-0.447%
2025-07-24	107.9600	109.6750	107.0900	108.6000	+0.873%	122,275	-1.464%
2025-07-23	107.0300	107.8850	106.2400	107.6600	+0.438%	82,679	-0.604%
2025-07-22	111.1900	111.1900	106.1500	107.1900	-3.796%	126,699	-0.168%
2025-07-21	112.1500	112.6450	110.5400	111.4200	+0.180%	103,263	-3.958%
2025-07-18	113.5000	113.5000	110.8900	111.2200	-1.243%	34,461	-3.785%
2025-07-17	112.9500	115.0200	112.3650	112.6200	-0.486%	55,240	-4.981%
2025-07-16	112.7500	113.7750	111.8096	113.1700	+0.865%	65,488	-5.443%
2025-07-15	112.7100	112.8550	110.8100	112.2000	-0.267%	43,783	-4.626%
2025-07-14	113.2700	116.2550	111.9050	112.5000	-0.566%	46,195	-4.880%
2025-07-11	113.8500	114.0449	111.7900	113.1400	-0.632%	100,999	-5.418%
2025-07-10	111.6800	114.8000	109.7000	113.8600	+2.466%	110,385	-6.016%
2025-07-09	111.1300	112.0000	110.6270	111.1200	+0.307%	60,184	-3.699%
2025-07-08	110.8300	113.2200	109.9900	110.7800	+0.517%	89,716	-3.403%
2025-07-07	107.5600	110.6850	107.5600	110.2100	+1.848%	89,478	-2.904%
2025-07-03	108.7700	109.7100	107.9900	108.2100	-0.561%	45,139	-1.109%
2025-07-02	107.1300	109.1200	107.0900	108.8200	+1.549%	90,957	-1.663%
2025-07-01	105.5000	107.4050	105.1401	107.1600	+1.573%	79,021	-0.140%
2025-06-30	104.4900	106.2550	103.7775	105.5000	+0.967%	73,686	+1.431%
2025-06-27	101.6100	105.6500	101.6100	104.4900	+2.451%	90,587	+2.412%
2025-06-26	103.1800	103.9400	101.4800	101.9900	-1.096%	68,935	+4.922%
2025-06-25	102.1500	104.1900	102.1500	103.1200	+1.108%	137,031	+3.772%
2025-06-24	101.8800	102.5700	101.6000	101.9900	-0.098%	54,439	+4.922%
2025-06-23	100.0600	102.0900	99.1400	102.0900	+1.653%	90,351	+4.819%
2025-06-20	101.2700	101.5500	100.0000	100.4300	-0.397%	73,949	+6.552%
2025-06-18	102.3900	102.3900	100.0250	100.8300	-1.040%	79,442	+6.129%
2025-06-17	104.0200	104.0200	101.3500	101.8900	-2.161%	48,810	+5.025%
2025-06-16	104.4500	105.4300	103.5518	104.1400	-0.335%	28,776	+2.756%
2025-06-13	101.5900	105.8900	101.5900	104.4900	-0.779%	33,953	+2.412%
2025-06-12	106.0000	106.0000	104.4400	105.3100	-0.978%	47,336	+1.614%
2025-06-11	106.1300	108.2250	105.4700	106.3500	+0.292%	48,816	+0.621%
2025-06-10	103.7000	106.9000	103.7000	106.0400	+2.257%	49,176	+0.915%
2025-06-09	104.3300	105.2091	103.0600	103.7000	-0.604%	74,405	+3.192%
2025-06-06	103.2100	104.4000	102.8250	104.3300	+1.085%	42,916	+2.569%
2025-06-05	102.0000	103.3192	100.9700	103.2100	+1.745%	71,520	+3.682%
2025-06-04	98.3500	102.6600	98.3500	101.4400	+2.392%	99,699	+5.491%
2025-06-03	98.3800	99.6400	98.0650	99.0700	-0.201%	30,559	+8.015%
2025-06-02	99.2600	100.7100	98.5400	99.2700	+0.010%	47,986	+7.797%
2025-05-30	97.5000	99.3900	96.1400	99.2600	+1.857%	94,377	+7.808%
2025-05-29	97.7000	97.9100	97.2600	97.4500	+0.651%	31,448	+9.810%
2025-05-28	96.0100	98.6200	95.1900	96.8200	+0.290%	105,790	+10.525%
2025-05-27	97.7100	98.2900	95.6600	96.5400	-1.460%	61,577	+10.845%
2025-05-23	96.0900	98.0700	95.4200	97.9700	-2.245%	83,410	+9.227%
2025-05-22	100.5500	100.9700	99.3900	100.2200	-0.010%	79,140	+6.775%
2025-05-21	100.0200	100.6000	99.4000	100.2300	-0.723%	64,734	+6.764%
2025-05-20	101.6200	102.7435	100.2000	100.9600	-0.148%	71,568	+5.992%
2025-05-19	101.7200	101.7200	99.8700	101.1100	+0.487%	101,187	+5.835%
2025-05-16	101.8500	101.8500	99.2550	100.6200	-0.050%	52,785	+6.351%
2025-05-15	100.2300	100.7100	98.8000	100.6700	+0.439%	86,454	+6.298%
2025-05-14	98.8000	100.7000	98.8000	100.2300	+1.447%	51,547	+6.764%
2025-05-13	95.8600	101.2200	95.8600	98.8000	+3.336%	148,170	+8.310%
2025-05-12	96.6600	96.8100	93.0300	95.6100	-0.385%	72,666	+11.923%
2025-05-09	95.9800	98.1700	95.1600	95.9800	+0.209%	64,185	+11.492%
2025-05-08	97.6000	97.6000	94.1100	95.7800	-0.633%	92,848	+11.725%
2025-05-07	90.2700	96.6600	89.5300	96.3900	+6.191%	150,581	+11.018%
2025-05-06	87.2300	91.6500	87.0850	90.7700	+3.289%	176,349	+17.891%
2025-05-05	88.3700	88.5500	86.6200	87.8800	-0.611%	102,250	+21.768%
2025-05-02	89.3500	90.0600	87.4200	88.4200	-0.079%	64,027	+21.025%
2025-05-01	88.9700	89.5100	87.7150	88.4900	-0.540%	18,466	+20.929%
2025-04-30	84.9700	89.5250	84.9700	88.9700	+3.574%	58,113	+20.276%
2025-04-29	87.2200	88.4400	84.7350	85.9000	-3.396%	76,590	+24.575%
2025-04-28	90.7000	91.0900	87.1000	88.9200	-1.343%	55,308	+20.344%
2025-04-25	90.2000	90.8700	89.1900	90.1300	-0.022%	61,988	+18.729%
2025-04-24	88.2600	92.3900	87.1111	90.1500	+2.350%	68,138	+18.702%
2025-04-23	87.3200	88.2400	86.2400	88.0800	+3.308%	50,149	+21.492%
2025-04-22	84.6100	87.2626	84.4400	85.2600	+2.218%	50,179	+25.510%
2025-04-21	83.8400	84.9900	82.8100	83.4100	-0.144%	64,119	+28.294%
2025-04-17	81.1200	84.4200	80.7500	83.5300	+3.213%	26,892	+28.110%
2025-04-16	80.2400	81.6700	79.9400	80.9300	+0.847%	71,328	+32.225%
2025-04-15	80.6800	81.7900	80.2400	80.2500	-0.926%	52,244	+33.346%
2025-04-14	80.8500	83.2350	80.0000	81.0000	+1.938%	131,388	+32.111%
2025-04-11	79.3100	80.0700	76.9150	79.4600	+1.443%	125,429	+34.672%
2025-04-10	75.7900	79.7100	75.5133	78.3300	+1.979%	220,021	+36.614%
2025-04-09	72.7200	77.3000	70.2401	76.8100	+5.974%	143,987	+39.318%
2025-04-08	74.9100	76.3500	71.8100	72.4800	-1.078%	91,086	+47.641%
2025-04-07	73.7600	76.7900	72.3199	73.2700	-4.584%	84,942	+46.049%
2025-04-04	77.0900	79.6559	76.5000	76.7900	-5.396%	104,315	+39.354%
2025-04-03	77.1900	82.1150	77.1900	81.1700	+1.666%	121,479	+31.834%
2025-04-02	79.2500	80.9900	79.2500	79.8400	-0.734%	55,791	+34.031%
2025-04-01	78.2300	80.8700	78.0500	80.4300	+2.289%	122,258	+33.047%
2025-03-31	77.5100	79.4500	77.1114	78.6300	+0.204%	142,035	+36.093%
2025-03-28	78.3400	79.8000	78.3400	78.4700	-0.997%	78,737	+36.371%
2025-03-27	79.8000	80.4800	78.8600	79.2600	-1.221%	37,173	+35.011%
2025-03-26	81.6000	82.2999	80.1300	80.2400	-2.134%	29,569	+33.362%
2025-03-25	81.7900	82.6750	81.2900	81.9900	+1.316%	39,436	+30.516%
2025-03-24	80.4000	81.0700	79.7400	80.9250	+1.831%	41,639	+32.234%
2025-03-21	80.1300	80.8000	78.2252	79.4700	-2.431%	64,328	+34.655%
2025-03-20	80.6500	81.9300	79.7550	81.4500	+0.407%	31,406	+31.381%
2025-03-19	80.9300	82.0000	80.1750	81.1200	+0.235%	52,997	+31.916%
2025-03-18	82.0300	82.0300	80.4500	80.9300	-1.353%	54,740	+32.225%
2025-03-17	80.9800	82.4300	80.0100	82.0400	+1.159%	44,282	+30.436%
2025-03-14	76.1200	81.5400	76.1200	81.1000	+7.304%	87,624	+31.948%
2025-03-13	74.2100	76.2100	74.2100	75.5800	+1.586%	103,345	+41.585%
2025-03-12	74.3600	75.0000	72.9200	74.4000	+1.723%	61,240	+43.831%
2025-03-11	72.1500	73.8400	71.8000	73.1400	+2.008%	38,923	+46.308%
2025-03-10	74.0900	75.2000	71.1750	71.7000	-4.667%	50,802	+49.247%
2025-03-07	76.3800	76.9600	74.5100	75.2100	-1.981%	56,344	+42.282%
2025-03-06	76.2500	77.2950	75.4300	76.7300	+0.379%	60,434	+39.463%
2025-03-05	76.0000	77.2500	75.3800	76.4400	+1.500%	46,129	+39.992%
2025-03-04	75.0000	78.0000	72.6978	75.3100	+0.320%	93,728	+42.093%
2025-03-03	77.5200	78.3600	74.6500	75.0700	-2.797%	43,889	+42.547%
2025-02-28	74.3200	77.3700	73.6600	77.2300	+3.916%	75,064	+38.560%
2025-02-27	77.5900	77.9900	73.2600	74.3200	-3.568%	46,795	+43.985%
2025-02-26	77.4000	77.8400	75.3600	77.0700	+0.456%	47,059	+38.848%
2025-02-25	79.1600	79.1600	75.8000	76.7200	-3.131%	44,735	+39.481%
2025-02-24	79.8900	81.4800	78.5100	79.2000	-0.864%	63,735	+35.114%
2025-02-21	83.1700	83.4500	79.5600	79.8900	-3.944%	65,759	+33.947%
2025-02-20	80.8000	83.6900	80.3800	83.1700	+3.368%	79,072	+28.664%
2025-02-19	81.3100	81.5400	79.5001	80.4600	-1.385%	144,310	+32.998%
2025-02-18	81.3900	82.3450	80.9600	81.5900	+1.166%	75,324	+31.156%
2025-02-14	80.0000	82.2727	80.0000	80.6500	+0.850%	90,404	+32.684%
2025-02-13	80.8000	81.2550	79.7400	79.9700	-0.892%	76,463	+33.813%
2025-02-12	79.5000	81.2000	78.3900	80.6900	+2.230%	79,600	+32.619%
2025-02-11	76.5600	79.3800	76.5600	78.9300	+1.492%	73,353	+35.576%
2025-02-10	78.6000	78.6000	76.9100	77.7700	+0.142%	74,010	+37.598%
2025-02-07	78.3000	78.7000	76.9150	77.6600	-0.817%	28,809	+37.793%
2025-02-06	75.8300	78.3300	75.2100	78.3000	+3.285%	55,912	+36.667%
2025-02-05	77.8000	78.4900	75.2600	75.8100	-2.470%	52,826	+41.156%
2025-02-04	77.5600	79.1700	76.5686	77.7300	-0.064%	61,761	+37.669%
2025-02-03	73.0100	77.8000	73.0000	77.7800	+2.884%	68,318	+37.580%
2025-01-31	79.9000	80.3000	75.4150	75.6000	-5.982%	105,629	+41.548%
2025-01-30	79.4300	81.1300	78.5100	80.4100	+2.655%	95,751	+33.080%
2025-01-29	78.1100	78.8600	76.4600	78.3300	+0.089%	98,033	+36.614%
2025-01-28	77.8000	78.9400	77.8000	78.2600	+0.333%	101,106	+36.737%
2025-01-27	78.7800	78.7800	77.1383	78.0000	-2.427%	41,029	+37.192%
2025-01-24	79.2900	80.2300	79.0300	79.9400	+1.485%	62,916	+33.863%
2025-01-23	78.5000	79.8100	78.2200	78.7700	-0.013%	76,474	+35.851%
2025-01-22	77.6000	79.7400	77.4800	78.7800	+1.678%	102,609	+35.834%
2025-01-21	77.3700	77.7600	76.7000	77.4800	+1.096%	31,520	+38.113%
2025-01-17	75.8400	77.4600	75.8400	76.6400	+1.228%	31,413	+39.627%
2025-01-16	77.8000	78.3000	75.7100	75.7100	-1.968%	41,115	+41.342%
2025-01-15	76.8200	78.0100	75.4400	77.2300	+0.981%	99,391	+38.560%
2025-01-14	73.0000	76.7550	72.8600	76.4800	+5.855%	79,340	+39.919%
2025-01-13	70.5800	72.2700	70.1600	72.2500	+1.347%	111,375	+48.111%
2025-01-10	71.6200	72.2600	71.0200	71.2900	-1.301%	30,650	+50.105%
2025-01-08	73.8200	73.9700	71.5800	72.2300	-2.088%	56,139	+48.152%
2025-01-07	71.8400	74.6500	71.8400	73.7700	+2.988%	96,642	+45.059%
2025-01-06	69.2000	73.2000	69.2000	71.6300	+3.706%	71,916	+49.393%
2025-01-03	70.0300	70.5000	68.4800	69.0700	-1.833%	41,338	+54.930%
2025-01-02	68.5800	70.7700	68.5200	70.3600	+2.506%	32,058	+52.089%
2024-12-31	69.3500	69.3500	68.3650	68.6400	-0.536%	33,009	+55.900%
2024-12-30	69.1000	69.2400	67.6050	69.0100	-0.819%	57,083	+55.064%
2024-12-27	71.5200	71.8500	69.4450	69.5800	-3.051%	41,402	+53.794%
2024-12-26	72.0300	72.1450	71.0350	71.7700	-0.042%	34,650	+49.101%
2024-12-24	72.4200	72.4200	71.1300	71.8000	-0.195%	16,710	+49.039%
2024-12-23	71.5700	72.1700	69.8600	71.9400	-0.222%	55,203	+48.749%
2024-12-20	71.3500	73.1100	71.3500	72.1000	+0.362%	170,154	+48.419%
2024-12-19	72.5100	73.0200	71.4100	71.8400	-0.153%	69,740	+48.956%
2024-12-18	73.3600	74.6300	71.3872	71.9500	-2.507%	215,971	+48.728%
2024-12-17	73.5500	74.5250	73.3550	73.8000	-0.324%	88,949	+45.000%
2024-12-16	72.4400	74.2900	72.2000	74.0400	+1.885%	104,572	+44.530%
2024-12-13	70.7000	73.0300	70.7000	72.6700	+3.005%	99,743	+47.255%
2024-12-12	72.4000	72.5200	70.4000	70.5500	-3.237%	83,804	+51.680%
2024-12-11	73.7300	73.7300	71.9900	72.9100	-0.518%	93,651	+46.770%
2024-12-10	73.1500	73.7000	72.1100	73.2900	+0.618%	56,409	+46.009%
2024-12-09	72.5000	73.9000	71.2701	72.8400	+0.441%	105,041	+46.911%
2024-12-06	70.2200	73.3000	70.2200	72.5200	+3.290%	198,136	+47.559%
2024-12-05	66.9400	70.4600	66.8400	70.2100	+5.073%	88,707	+52.414%
2024-12-04	65.5300	67.1800	64.2800	66.8200	+2.674%	76,379	+60.147%
2024-12-03	63.3900	65.4800	62.8400	65.0800	+3.416%	51,896	+64.428%
2024-12-02	64.0000	64.0000	62.6500	62.9300	-3.526%	96,229	+70.046%
2024-11-29	64.9900	65.2300	63.8225	65.2300	+0.555%	41,320	+64.050%
2024-11-27	63.2200	64.9300	63.2200	64.8700	+1.933%	68,211	+64.961%
2024-11-26	65.8000	65.8000	62.6800	63.6400	-3.736%	132,686	+68.149%
2024-11-25	65.5000	66.8099	65.5000	66.1100	+1.209%	63,334	+61.867%
2024-11-22	65.8000	65.8000	64.7600	65.3200	-0.594%	78,581	+63.824%
2024-11-21	65.2000	65.9750	64.4900	65.7100	+0.906%	68,407	+62.852%
2024-11-20	64.6100	65.8000	63.9450	65.1200	+0.680%	67,100	+64.327%
2024-11-19	62.4100	65.2000	62.3700	64.6800	-0.170%	103,201	+65.445%
2024-11-18	63.4000	64.9400	63.2800	64.7900	+2.695%	67,139	+65.164%
2024-11-15	63.1300	64.7850	62.5400	63.0900	-4.191%	71,297	+69.615%
2024-11-14	65.8900	66.4900	65.3500	65.8500	0.000%	57,867	+62.506%
2024-11-13	65.0600	66.7000	65.0600	65.8500	+0.904%	50,475	+62.506%