Dark

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

At Close

Sep 21, 2026 3:59:53 PM EDT

99.50USD+2.109%(+2.05)85,744

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-97.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	97.0800	99.7800	96.5900	99.5000	+2.104%	85,744	0.000%
2026-09-18	97.1400	100.3300	96.6050	97.4500	-0.103%	252,611	+2.104%
2026-09-17	98.7000	98.8600	96.3600	97.5500	+0.391%	109,538	+1.999%
2026-09-16	97.4800	98.4800	95.8900	97.1700	+0.206%	129,620	+2.398%
2026-09-15	98.1000	98.1000	95.9500	96.9700	-1.253%	75,078	+2.609%
2026-09-14	98.0100	99.0200	96.8900	98.2000	-0.537%	76,408	+1.324%
2026-09-11	98.7500	98.8300	97.4200	98.7300	+0.611%	92,436	+0.780%
2026-09-10	98.8300	99.4950	97.7900	98.1300	-1.228%	75,694	+1.396%
2026-09-09	99.5800	103.3250	99.0100	99.3500	+0.050%	125,853	+0.151%
2026-09-08	100.4600	101.8300	99.2100	99.3000	-0.421%	93,792	+0.201%
2026-09-04	98.2600	100.7000	98.2600	99.7200	+0.514%	60,247	-0.221%
2026-09-03	100.8000	100.8500	99.0200	99.2100	-0.849%	91,305	+0.292%
2026-09-02	98.3900	100.8400	97.7250	100.0600	+2.499%	96,802	-0.560%
2026-09-01	98.3000	100.6800	97.4000	97.6200	-1.692%	99,323	+1.926%
2026-08-31	101.0200	101.0200	99.0150	99.3000	-1.351%	98,230	+0.201%
2026-08-28	103.0200	104.5700	100.2400	100.6600	-2.053%	37,430	-1.152%
2026-08-27	101.5000	103.6000	101.5000	102.7700	-0.078%	70,083	-3.182%
2026-08-26	105.1100	105.1100	102.6900	102.8500	-1.315%	63,024	-3.257%
2026-08-25	103.5500	104.9550	102.5700	104.2200	+1.273%	79,139	-4.529%
2026-08-24	103.7400	104.1650	101.8823	102.9100	+0.039%	69,225	-3.314%
2026-08-21	102.4400	104.2000	102.1800	102.8700	+0.893%	105,404	-3.276%
2026-08-20	100.9900	102.2400	100.8650	101.9600	-0.059%	93,237	-2.413%
2026-08-19	101.7100	103.8800	101.7100	102.0200	+1.160%	118,090	-2.470%
2026-08-18	102.7900	103.1250	99.6700	100.8500	-1.887%	72,289	-1.339%
2026-08-17	102.9700	103.9400	102.1225	102.7900	-0.580%	35,116	-3.201%
2026-08-14	108.0500	108.0500	103.1500	103.3900	-3.814%	50,482	-3.762%
2026-08-13	109.3100	109.3100	107.1600	107.4900	-1.665%	36,126	-7.433%
2026-08-12	109.2000	110.0100	108.1200	109.3100	+0.839%	53,819	-8.974%
2026-08-11	108.1900	109.3700	107.2200	108.4000	-0.120%	62,294	-8.210%
2026-08-10	110.2900	110.2900	106.6300	108.5300	-1.729%	74,459	-8.320%
2026-08-07	112.2400	112.2700	110.2000	110.4400	-0.692%	24,454	-9.906%
2026-08-06	108.1700	111.7678	108.1300	111.2100	+1.460%	48,257	-10.530%
2026-08-05	112.3000	112.5900	109.3950	109.6100	-1.252%	90,591	-9.224%
2026-08-04	107.2900	112.1600	107.1300	111.0000	+4.001%	75,227	-10.360%
2026-08-03	106.8300	107.5600	105.4500	106.7300	-0.159%	89,600	-6.774%
2026-07-31	108.4100	108.4100	106.4500	106.9000	-1.101%	48,561	-6.922%
2026-07-30	107.1900	108.4199	106.9500	108.0900	+1.607%	45,526	-7.947%
2026-07-29	106.6200	108.9850	106.2300	106.3800	-1.746%	53,872	-6.467%
2026-07-28	103.7100	109.9600	103.3200	108.2700	+3.311%	76,737	-8.100%
2026-07-27	105.2500	105.6100	103.6700	104.8000	+1.325%	51,046	-5.057%
2026-07-24	104.2700	104.2700	102.3000	103.4300	-0.682%	34,060	-3.800%
2026-07-23	104.3400	105.0500	103.6000	104.1400	-1.149%	46,671	-4.456%
2026-07-22	105.8300	107.0600	103.9577	105.3500	+1.075%	86,856	-5.553%
2026-07-21	105.3200	105.3200	103.1800	104.2300	+0.212%	43,370	-4.538%
2026-07-20	105.4400	106.0550	103.8283	104.0100	-1.234%	66,774	-4.336%
2026-07-17	106.3000	106.7500	104.8500	105.3100	-1.772%	112,755	-5.517%
2026-07-16	106.9500	108.3700	106.2200	107.2100	-0.639%	44,964	-7.191%
2026-07-15	107.4300	109.5900	107.4300	107.9000	+0.242%	90,943	-7.785%
2026-07-14	107.3400	108.5600	106.6000	107.6400	+1.423%	106,310	-7.562%
2026-07-13	107.3200	108.3500	105.9700	106.1300	-1.768%	39,785	-6.247%
2026-07-10	108.3300	109.0100	106.8900	108.0400	-0.268%	36,077	-7.904%
2026-07-09	108.6700	110.0900	108.1000	108.3300	+0.960%	72,688	-8.151%
2026-07-08	106.9900	107.6750	105.0450	107.3000	+0.121%	80,719	-7.269%
2026-07-07	112.1200	113.3400	106.1600	107.1700	-5.193%	76,189	-7.157%
2026-07-06	112.7700	114.7300	112.4650	113.0400	+1.172%	98,204	-11.978%
2026-07-02	112.6600	112.8000	110.4700	111.7300	-0.419%	63,521	-10.946%
2026-07-01	113.0900	113.4000	111.4500	112.2000	-0.787%	95,741	-11.319%
2026-06-30	113.9800	115.5700	112.8350	113.0900	-0.168%	154,921	-12.017%
2026-06-29	112.6300	113.5600	110.9400	113.2800	+1.152%	95,218	-12.165%
2026-06-26	112.4200	113.7300	110.9850	111.9900	-0.018%	104,305	-11.153%
2026-06-25	109.0200	112.3700	109.0200	112.0100	+4.050%	145,026	-11.169%
2026-06-24	107.8300	109.6500	107.1200	107.6500	-0.009%	125,116	-7.571%
2026-06-23	107.8400	107.9400	104.9800	107.6600	-1.833%	104,448	-7.579%
2026-06-22	114.0000	114.0000	107.8450	109.6700	-3.798%	223,297	-9.273%
2026-06-18	111.6400	114.1000	110.5550	114.0000	+2.215%	130,937	-12.719%
2026-06-17	110.9400	113.8500	110.9400	111.5300	-0.179%	125,590	-10.786%
2026-06-16	108.3900	112.0650	107.8100	111.7300	+2.505%	123,296	-10.946%
2026-06-15	103.2200	109.7500	102.8000	109.0000	+7.104%	193,213	-8.716%
2026-06-12	100.1900	102.6000	100.1800	101.7700	+2.591%	83,834	-2.231%
2026-06-11	96.7200	99.2450	96.0700	99.2000	+3.420%	59,379	+0.302%
2026-06-10	97.2300	97.5900	95.7400	95.9200	-0.807%	71,095	+3.732%
2026-06-09	98.3300	98.5900	95.6900	96.7000	-0.186%	78,670	+2.896%
2026-06-08	98.1900	99.3000	96.7300	96.8800	-0.134%	88,195	+2.704%
2026-06-05	100.0200	100.8200	96.9600	97.0100	-2.757%	54,293	+2.567%
2026-06-04	101.7800	101.7800	99.5400	99.7600	-1.403%	44,171	-0.261%
2026-06-03	102.2200	103.1000	100.5300	101.1800	-2.251%	74,520	-1.660%
2026-06-02	100.4100	104.1550	100.4100	103.5100	+3.221%	68,573	-3.874%
2026-06-01	99.8900	100.3000	98.4000	100.2800	-0.040%	63,145	-0.778%
2026-05-29	100.4300	101.2650	98.7800	100.3200	-0.397%	91,361	-0.817%
2026-05-28	101.7100	103.6450	100.5600	100.7200	-1.438%	117,238	-1.211%
2026-05-27	103.2000	103.8800	101.4200	102.1900	-0.010%	107,435	-2.632%
2026-05-26	100.2900	102.9900	99.0450	102.2000	-0.974%	119,623	-2.642%
2026-05-22	104.7700	104.9899	101.3850	103.2050	-1.381%	91,314	-3.590%
2026-05-21	105.0700	105.2650	103.1800	104.6500	-0.457%	85,743	-4.921%
2026-05-20	103.4400	105.5700	102.6200	105.1300	+1.634%	70,802	-5.355%
2026-05-19	104.4300	104.4300	101.5800	103.4400	-1.128%	101,026	-3.809%
2026-05-18	102.8400	105.0000	102.8400	104.6200	+1.731%	39,838	-4.894%
2026-05-15	103.9800	103.9800	101.8400	102.8400	-1.570%	46,219	-3.248%
2026-05-14	105.8600	107.5000	103.8300	104.4800	-1.304%	54,587	-4.766%
2026-05-13	107.0600	107.5850	105.7350	105.8600	-1.047%	57,526	-6.008%
2026-05-12	107.9600	108.4800	106.1200	106.9800	-0.963%	64,913	-6.992%
2026-05-11	107.7500	108.8900	106.6101	108.0200	+0.251%	46,125	-7.887%
2026-05-08	108.9600	109.1200	106.5500	107.7500	+0.720%	50,675	-7.657%
2026-05-07	107.6900	107.6900	106.2750	106.9800	+0.328%	42,614	-6.992%
2026-05-06	108.6400	108.9600	105.8850	106.6300	-0.103%	74,205	-6.687%
2026-05-05	104.4000	107.9999	104.4000	106.7400	+2.684%	46,734	-6.783%
2026-05-04	103.9500	106.9200	103.7800	103.9500	-0.925%	56,176	-4.281%
2026-05-01	106.0500	106.6000	104.2450	104.9200	-1.028%	59,644	-5.166%
2026-04-30	106.4500	106.8050	104.1500	106.0100	-0.132%	82,773	-6.141%
2026-04-29	104.6800	107.2000	104.2784	106.1500	+0.264%	92,772	-6.265%
2026-04-28	109.5800	109.5800	103.8800	105.8700	-4.656%	120,395	-6.017%
2026-04-27	116.9900	116.9900	110.6000	111.0400	-4.703%	82,928	-10.393%
2026-04-24	114.1300	117.6000	114.1300	116.5200	+2.094%	56,627	-14.607%
2026-04-23	115.4200	117.3800	113.0800	114.1300	-1.246%	69,127	-12.819%
2026-04-22	116.1900	117.3300	115.5700	115.5700	+0.286%	52,814	-13.905%
2026-04-21	118.3800	118.7200	115.0200	115.2400	-1.479%	80,070	-13.658%
2026-04-20	115.4600	117.3900	113.8050	116.9700	+0.412%	109,159	-14.935%
2026-04-17	115.4600	117.6900	115.4600	116.4900	+1.685%	99,287	-14.585%
2026-04-16	116.4500	116.9900	113.6200	114.5600	+0.686%	134,989	-13.146%
2026-04-15	111.7500	114.1250	110.8850	113.7800	+1.210%	229,094	-12.551%
2026-04-14	113.5150	113.7400	111.6000	112.4200	-0.750%	75,797	-11.493%
2026-04-13	115.2900	115.7200	112.7700	113.2700	-2.210%	114,050	-12.157%
2026-04-10	117.0500	117.9400	115.6450	115.8300	-1.042%	56,254	-14.098%
2026-04-09	117.0900	118.8900	116.3650	117.0500	+0.171%	61,224	-14.994%
2026-04-08	116.9900	118.2200	115.8900	116.8500	+4.958%	95,467	-14.848%
2026-04-07	114.3200	115.7000	109.5600	111.3300	-2.989%	222,690	-10.626%
2026-04-06	116.7300	116.8100	113.4750	114.7600	-1.688%	47,299	-13.297%
2026-04-02	113.6200	117.3950	113.1600	116.7300	+1.540%	41,609	-14.761%
2026-04-01	114.9100	115.8700	114.0500	114.9600	+0.200%	88,879	-13.448%
2026-03-31	112.7600	115.5800	112.2600	114.7300	+2.137%	306,613	-13.275%
2026-03-30	113.8400	115.1800	111.6700	112.3300	-1.326%	83,007	-11.422%
2026-03-27	113.3300	122.5050	112.1300	113.8400	+0.273%	140,808	-12.597%
2026-03-26	115.8400	116.4100	113.4400	113.5300	-2.800%	65,253	-12.358%
2026-03-25	114.5100	117.5000	112.7750	116.8000	+3.606%	91,288	-14.812%
2026-03-24	108.7600	112.8200	108.1300	112.7350	+3.598%	74,762	-11.740%
2026-03-23	109.9100	111.2750	107.9600	108.8200	+0.129%	69,604	-8.565%
2026-03-20	111.9100	111.9100	107.8200	108.6800	-2.336%	138,324	-8.447%
2026-03-19	107.4900	111.6800	106.8400	111.2800	+2.572%	50,992	-10.586%
2026-03-18	106.5300	109.6700	106.5300	108.4900	+0.491%	58,177	-8.286%
2026-03-17	109.7700	109.7700	107.3800	107.9600	-0.726%	59,099	-7.836%
2026-03-16	106.8100	118.1450	106.8100	108.7500	+2.963%	73,119	-8.506%
2026-03-13	107.3400	108.6900	104.5800	105.6200	-0.658%	97,234	-5.794%
2026-03-12	109.3600	109.9050	104.5610	106.3200	-3.878%	80,920	-6.415%
2026-03-11	112.0000	112.0000	109.3800	110.6100	-1.628%	57,586	-10.044%
2026-03-10	111.4100	114.7400	109.7000	112.4400	+1.480%	82,001	-11.508%
2026-03-09	109.2000	110.9900	105.0500	110.8000	-0.072%	118,928	-10.199%
2026-03-06	111.5500	111.5500	108.7300	110.8800	-2.377%	111,569	-10.263%
2026-03-05	116.1800	116.7500	113.0300	113.5800	-2.238%	133,635	-12.397%
2026-03-04	113.8600	116.6100	111.4406	116.1800	+2.951%	72,792	-14.357%
2026-03-03	116.7300	116.9450	110.9090	112.8500	-5.589%	134,507	-11.830%
2026-03-02	121.3100	122.1100	117.0500	119.5300	-2.153%	128,591	-16.757%
2026-02-27	125.8100	125.8100	122.0400	122.1600	-2.909%	96,040	-18.549%
2026-02-26	127.2500	127.3100	124.3000	125.8200	-0.396%	93,246	-20.919%
2026-02-25	127.1900	128.4800	124.5850	126.3200	-0.528%	134,951	-21.232%
2026-02-24	130.6800	130.6800	116.4500	126.9900	-2.891%	230,978	-21.647%
2026-02-23	132.2100	132.8100	128.7825	130.7700	-3.119%	125,739	-23.912%
2026-02-20	129.7100	134.9900	129.7100	134.9800	+3.417%	52,152	-26.285%
2026-02-19	131.5800	131.5800	128.8500	130.5200	-0.806%	56,824	-23.766%
2026-02-18	131.8800	133.2900	129.5900	131.5800	+0.213%	77,670	-24.381%
2026-02-17	127.4500	132.0100	127.4500	131.3000	+2.458%	48,727	-24.219%
2026-02-13	126.5300	128.4700	126.0000	128.1500	+1.844%	76,985	-22.357%
2026-02-12	129.5700	130.0900	125.7100	125.8300	-2.540%	66,380	-20.925%
2026-02-11	128.2700	129.1600	126.2201	129.1100	+0.978%	48,038	-22.934%
2026-02-10	128.3000	128.3000	125.4100	127.8600	+0.204%	74,811	-22.181%
2026-02-09	124.7500	127.6000	124.7500	127.6000	+2.506%	56,933	-22.022%
2026-02-06	120.7700	124.5900	119.9500	124.4800	+4.098%	61,224	-20.067%
2026-02-05	118.4600	121.8500	117.1285	119.5800	+0.945%	87,228	-16.792%
2026-02-04	121.3600	121.3600	117.0000	118.4600	-1.431%	127,208	-16.005%
2026-02-03	117.6000	120.5500	117.5600	120.1800	+2.194%	125,598	-17.208%
2026-02-02	117.1100	119.4000	116.5000	117.6000	+0.547%	59,828	-15.391%
2026-01-30	116.0300	117.5000	115.3700	116.9600	-1.174%	100,473	-14.928%
2026-01-29	119.8600	120.0900	115.2200	118.3500	-0.813%	133,463	-15.927%
2026-01-28	120.0300	121.1600	118.9550	119.3200	-0.749%	95,528	-16.611%
2026-01-27	118.0000	120.5300	118.0000	120.2200	+2.211%	66,084	-17.235%
2026-01-26	115.7700	119.1300	114.6850	117.6200	+1.739%	98,582	-15.406%
2026-01-23	114.4900	118.3100	113.8950	115.6100	+0.732%	238,740	-13.935%
2026-01-22	115.5600	116.1150	112.8300	114.7700	-0.684%	93,583	-13.305%
2026-01-21	111.7900	115.6400	110.4500	115.5600	+4.683%	101,475	-13.898%
2026-01-20	108.9900	111.0199	107.5101	110.3900	+1.108%	108,324	-9.865%
2026-01-16	106.6100	109.4400	105.1800	109.1800	+2.536%	73,776	-8.866%
2026-01-15	105.9400	107.6000	105.9400	106.4800	+0.113%	45,584	-6.555%
2026-01-14	108.5200	108.5200	105.1100	106.3600	-1.455%	75,831	-6.450%
2026-01-13	110.5900	111.0750	107.7500	107.9300	-2.577%	56,261	-7.811%
2026-01-12	111.7300	113.4399	110.1400	110.7850	-0.382%	36,924	-10.186%
2026-01-09	111.6600	113.1500	109.0600	111.2100	-0.714%	28,417	-10.530%
2026-01-08	112.2000	114.2160	110.4950	112.0100	-0.165%	36,210	-11.169%
2026-01-07	111.3400	115.5785	107.0200	112.1950	+0.949%	37,330	-11.315%
2026-01-06	110.5200	113.4600	109.4000	111.1400	+1.721%	68,912	-10.473%
2026-01-05	109.5400	110.9600	108.0500	109.2600	+0.303%	56,745	-8.933%
2026-01-02	108.7700	110.4900	107.7950	108.9300	+0.147%	39,605	-8.657%
2025-12-31	108.8949	109.8900	107.3000	108.7700	-0.037%	61,535	-8.523%
2025-12-30	111.0800	111.0800	108.2900	108.8100	-1.672%	51,020	-8.556%
2025-12-29	111.7050	111.8450	110.3850	110.6600	-1.923%	43,041	-10.085%
2025-12-26	113.4000	113.8300	111.8500	112.8300	+0.098%	22,137	-11.814%
2025-12-24	112.7000	114.3600	112.3900	112.7200	-0.177%	19,207	-11.728%
2025-12-23	109.9900	113.1650	109.1950	112.9200	+3.142%	62,219	-11.885%
2025-12-22	108.7500	109.5000	107.1100	109.4800	+1.502%	77,306	-9.116%
2025-12-19	107.6100	108.4600	106.4350	107.8600	+0.691%	83,230	-7.751%
2025-12-18	106.5500	108.9400	106.1600	107.1200	+1.209%	52,539	-7.114%
2025-12-17	106.1300	107.6200	105.4900	105.8400	+0.551%	85,322	-5.990%
2025-12-16	106.2000	107.0900	104.3900	105.2600	-1.993%	81,300	-5.472%
2025-12-15	110.0200	113.0500	107.4000	107.4000	-1.756%	48,530	-7.356%
2025-12-12	109.5500	110.2300	107.3700	109.3200	+0.728%	30,917	-8.983%
2025-12-11	104.5100	109.3150	104.5100	108.5300	+5.236%	96,832	-8.320%
2025-12-10	102.8600	104.6200	101.5950	103.1300	+0.831%	34,204	-3.520%
2025-12-09	101.2600	103.3500	100.5900	102.2800	+1.007%	53,580	-2.718%
2025-12-08	101.7200	102.6300	100.1700	101.2600	-0.491%	67,563	-1.738%
2025-12-05	102.4100	105.3500	98.0300	101.7600	-1.069%	94,589	-2.221%
2025-12-04	104.6300	104.6300	102.2600	102.8600	-1.692%	99,592	-3.267%
2025-12-03	106.1300	106.2900	103.8800	104.6300	-1.413%	95,520	-4.903%
2025-12-02	107.2000	107.2100	105.4700	106.1300	-0.998%	121,936	-6.247%
2025-12-01	106.6700	108.0000	105.7100	107.2000	-0.335%	62,858	-7.183%
2025-11-28	107.0000	107.7200	105.6397	107.5600	+0.523%	46,701	-7.493%
2025-11-26	105.1700	108.7500	105.0500	107.0000	-1.191%	57,708	-7.009%
2025-11-25	103.2000	108.7000	102.5900	108.2900	+4.861%	176,985	-8.117%
2025-11-24	102.2000	103.4600	101.1550	103.2700	+1.047%	65,187	-3.651%
2025-11-21	101.9400	103.1250	101.1800	102.2000	+0.869%	100,971	-2.642%
2025-11-20	103.4970	103.9050	100.6600	101.3200	-1.122%	53,867	-1.796%
2025-11-19	102.2700	103.8800	101.8300	102.4700	-0.311%	38,378	-2.898%
2025-11-18	103.4700	105.4300	102.0123	102.7900	-1.296%	76,174	-3.201%
2025-11-17	105.8600	106.1300	103.0600	104.1400	-1.186%	42,367	-4.456%
2025-11-14	104.5700	106.8000	104.1200	105.3900	-0.009%	43,836	-5.589%
2025-11-13	105.0700	107.3900	104.9900	105.4000	+0.544%	86,607	-5.598%
2025-11-12	107.1300	107.7800	104.4300	104.8300	-1.623%	36,269	-5.084%
2025-11-11	104.0500	107.0000	102.1000	106.5600	+2.728%	73,110	-6.625%
2025-11-10	103.8300	105.1800	103.4200	103.7300	-0.613%	35,505	-4.078%
2025-11-07	104.9600	105.6900	102.9400	104.3700	-0.685%	48,905	-4.666%
2025-11-06	107.1700	107.1800	104.8600	105.0900	-1.794%	49,585	-5.319%
2025-11-05	99.7800	108.3900	99.7800	107.0100	+7.786%	105,524	-7.018%
2025-11-04	95.6901	100.4100	95.6901	99.2800	+0.303%	61,910	+0.222%
2025-11-03	98.8600	100.0000	98.4500	98.9800	+0.365%	33,203	+0.525%
2025-10-31	98.0000	99.2900	97.6450	98.6200	-0.344%	94,250	+0.892%
2025-10-30	102.1000	102.7200	98.7450	98.9600	-3.660%	90,906	+0.546%
2025-10-29	103.2600	103.4400	102.2400	102.7200	+0.127%	45,542	-3.135%
2025-10-28	100.9700	103.5200	100.9700	102.5900	+0.059%	63,975	-3.012%
2025-10-27	102.7100	103.3600	100.1900	102.5300	-0.175%	71,380	-2.955%
2025-10-24	102.6000	104.7100	98.8200	102.7100	+0.244%	125,720	-3.125%
2025-10-23	101.8100	103.1000	100.1250	102.4600	+0.643%	60,248	-2.889%
2025-10-22	100.3600	102.8500	99.8650	101.8050	+0.817%	95,224	-2.264%
2025-10-21	101.8200	102.2916	100.4750	100.9800	-1.742%	101,958	-1.466%
2025-10-20	104.3200	104.8900	102.2200	102.7700	-1.590%	40,492	-3.182%
2025-10-17	102.6500	104.4660	101.0497	104.4300	+1.734%	86,568	-4.721%
2025-10-16	104.0700	104.7800	101.8800	102.6500	-0.629%	97,373	-3.069%
2025-10-15	103.3550	104.0300	101.9250	103.3000	+0.301%	68,072	-3.679%
2025-10-14	103.2800	103.2800	101.2800	102.9900	-0.232%	70,327	-3.389%
2025-10-13	105.2400	105.9950	103.1800	103.2300	-1.733%	67,030	-3.613%
2025-10-10	103.7050	108.2200	102.1850	105.0500	+2.308%	207,542	-5.283%
2025-10-09	104.4600	104.4600	102.5400	102.6800	-1.704%	52,467	-3.097%
2025-10-08	102.6800	104.6600	102.5000	104.4600	+2.663%	53,159	-4.748%
2025-10-07	102.4600	103.2300	101.6200	101.7500	+0.079%	47,171	-2.211%
2025-10-06	101.2100	102.4540	100.2000	101.6700	+0.455%	53,943	-2.134%
2025-10-03	103.1100	103.1100	100.6350	101.2100	-1.065%	61,538	-1.690%
2025-10-02	101.8200	102.4499	100.5000	102.3000	+0.294%	48,183	-2.737%
2025-10-01	103.3200	104.9150	101.4100	102.0000	-1.800%	80,108	-2.451%
2025-09-30	103.3800	104.8100	102.1100	103.8700	+0.757%	340,533	-4.207%
2025-09-29	105.2400	105.4400	102.8100	103.0900	-1.415%	79,779	-3.482%
2025-09-26	105.1600	106.0450	103.0650	104.5700	-0.210%	113,064	-4.848%
2025-09-25	103.5700	106.2600	103.5700	104.7900	+0.983%	63,224	-5.048%
2025-09-24	108.0900	108.0900	103.5500	103.7700	-4.623%	128,125	-4.115%
2025-09-23	106.7800	108.8500	106.3600	108.8000	+1.692%	53,279	-8.548%
2025-09-22	107.1400	107.5800	105.8300	106.9900	-0.093%	48,345	-7.001%
2025-09-19	108.4400	109.5750	107.0900	107.0900	-0.437%	92,858	-7.087%
2025-09-18	106.3000	108.5600	104.7667	107.5600	+0.740%	58,283	-7.493%
2025-09-17	106.3400	108.3900	106.2000	106.7700	+1.175%	74,958	-6.809%
2025-09-16	109.3300	109.3300	105.5300	105.5300	-2.997%	32,919	-5.714%
2025-09-15	113.1800	113.1800	108.7300	108.7900	-2.918%	62,619	-8.539%
2025-09-12	109.0900	112.0600	109.0900	112.0600	+2.170%	138,559	-11.208%
2025-09-11	107.0100	110.1500	106.2000	109.6800	+2.428%	83,805	-9.282%
2025-09-10	106.9600	108.5700	104.0400	107.0800	-0.159%	87,500	-7.079%
2025-09-09	106.9400	108.1900	105.3150	107.2500	+0.657%	90,065	-7.226%
2025-09-08	105.9400	107.0000	104.1600	106.5500	+1.072%	100,804	-6.617%
2025-09-05	104.8800	105.4200	102.4150	105.4200	+2.171%	130,294	-5.616%
2025-09-04	102.1700	104.3400	101.0100	103.1800	+1.147%	147,167	-3.567%
2025-09-03	103.5600	104.3300	100.5000	102.0100	-1.497%	137,650	-2.461%
2025-09-02	102.0200	104.3600	101.7600	103.5600	+1.321%	271,137	-3.920%
2025-08-29	104.3700	105.0050	101.8700	102.2100	-1.418%	43,243	-2.651%
2025-08-28	105.6000	105.6000	102.8100	103.6800	-1.182%	81,144	-4.032%
2025-08-27	103.9600	104.9200	102.0100	104.9200	+0.469%	37,491	-5.166%
2025-08-26	104.3000	104.8100	102.8550	104.4300	-0.124%	62,496	-4.721%
2025-08-25	107.1900	107.1900	104.4200	104.5600	-2.481%	37,842	-4.839%
2025-08-22	107.8000	108.7100	105.9600	107.2200	-0.409%	52,760	-7.200%
2025-08-21	107.8200	109.1100	106.6600	107.6600	-0.250%	58,599	-7.579%
2025-08-20	107.2400	110.5100	106.4200	107.9300	+0.662%	84,096	-7.811%
2025-08-19	106.9000	107.2200	105.9200	107.2200	+0.459%	62,608	-7.200%
2025-08-18	107.2600	107.2600	104.9700	106.7300	-0.150%	52,965	-6.774%
2025-08-15	104.0000	107.0100	104.0000	106.8900	+2.858%	39,763	-6.914%
2025-08-14	104.2300	105.4200	103.4500	103.9200	-0.745%	43,497	-4.253%
2025-08-13	107.7800	107.7800	104.1900	104.7000	-2.804%	72,938	-4.967%
2025-08-12	105.5200	107.7900	104.1700	107.7200	+2.512%	86,848	-7.631%
2025-08-11	104.9800	106.8600	104.7800	105.0800	-2.105%	102,465	-5.310%
2025-08-08	109.3300	109.3300	107.0001	107.3400	-1.478%	71,504	-7.304%
2025-08-07	108.8000	109.8150	107.7650	108.9500	+0.359%	86,356	-8.674%
2025-08-06	107.0500	109.1400	106.6600	108.5600	+2.107%	86,006	-8.346%
2025-08-05	104.4600	106.3200	104.2950	106.3200	+1.781%	86,950	-6.415%
2025-08-04	105.6000	106.2820	104.1600	104.4600	-0.892%	33,143	-4.748%
2025-08-01	106.2300	106.2300	103.5650	105.4000	-0.968%	32,853	-5.598%
2025-07-31	105.3800	106.7800	105.2500	106.4300	+0.757%	50,263	-6.511%
2025-07-30	104.4700	106.0550	102.6000	105.6300	+0.956%	126,291	-5.803%
2025-07-29	102.9100	105.3100	101.0500	104.6300	+2.168%	116,150	-4.903%
2025-07-28	106.6200	106.6600	101.4100	102.4100	-4.726%	171,204	-2.842%
2025-07-25	109.1450	109.1450	106.2500	107.4900	-1.022%	97,019	-7.433%
2025-07-24	107.9600	109.6750	107.0900	108.6000	+0.873%	122,275	-8.379%
2025-07-23	107.0300	107.8850	106.2400	107.6600	+0.438%	82,679	-7.579%
2025-07-22	111.1900	111.1900	106.1500	107.1900	-3.796%	126,699	-7.174%
2025-07-21	112.1500	112.6450	110.5400	111.4200	+0.180%	103,263	-10.698%
2025-07-18	113.5000	113.5000	110.8900	111.2200	-1.243%	34,461	-10.538%
2025-07-17	112.9500	115.0200	112.3650	112.6200	-0.486%	55,240	-11.650%
2025-07-16	112.7500	113.7750	111.8096	113.1700	+0.865%	65,488	-12.079%
2025-07-15	112.7100	112.8550	110.8100	112.2000	-0.267%	43,783	-11.319%
2025-07-14	113.2700	116.2550	111.9050	112.5000	-0.566%	46,195	-11.556%
2025-07-11	113.8500	114.0449	111.7900	113.1400	-0.632%	100,999	-12.056%
2025-07-10	111.6800	114.8000	109.7000	113.8600	+2.466%	110,385	-12.612%
2025-07-09	111.1300	112.0000	110.6270	111.1200	+0.307%	60,184	-10.457%
2025-07-08	110.8300	113.2200	109.9900	110.7800	+0.517%	89,716	-10.182%
2025-07-07	107.5600	110.6850	107.5600	110.2100	+1.848%	89,478	-9.718%
2025-07-03	108.7700	109.7100	107.9900	108.2100	-0.561%	45,139	-8.049%
2025-07-02	107.1300	109.1200	107.0900	108.8200	+1.549%	90,957	-8.565%
2025-07-01	105.5000	107.4050	105.1401	107.1600	+1.573%	79,021	-7.148%
2025-06-30	104.4900	106.2550	103.7775	105.5000	+0.967%	73,686	-5.687%
2025-06-27	101.6100	105.6500	101.6100	104.4900	+2.451%	90,587	-4.776%
2025-06-26	103.1800	103.9400	101.4800	101.9900	-1.096%	68,935	-2.441%
2025-06-25	102.1500	104.1900	102.1500	103.1200	+1.108%	137,031	-3.510%
2025-06-24	101.8800	102.5700	101.6000	101.9900	-0.098%	54,439	-2.441%
2025-06-23	100.0600	102.0900	99.1400	102.0900	+1.653%	90,351	-2.537%
2025-06-20	101.2700	101.5500	100.0000	100.4300	-0.397%	73,949	-0.926%
2025-06-18	102.3900	102.3900	100.0250	100.8300	-1.040%	79,442	-1.319%
2025-06-17	104.0200	104.0200	101.3500	101.8900	-2.161%	48,810	-2.346%
2025-06-16	104.4500	105.4300	103.5518	104.1400	-0.335%	28,776	-4.456%
2025-06-13	101.5900	105.8900	101.5900	104.4900	-0.779%	33,953	-4.776%
2025-06-12	106.0000	106.0000	104.4400	105.3100	-0.978%	47,336	-5.517%
2025-06-11	106.1300	108.2250	105.4700	106.3500	+0.292%	48,816	-6.441%
2025-06-10	103.7000	106.9000	103.7000	106.0400	+2.257%	49,176	-6.167%
2025-06-09	104.3300	105.2091	103.0600	103.7000	-0.604%	74,405	-4.050%
2025-06-06	103.2100	104.4000	102.8250	104.3300	+1.085%	42,916	-4.630%
2025-06-05	102.0000	103.3192	100.9700	103.2100	+1.745%	71,520	-3.595%
2025-06-04	98.3500	102.6600	98.3500	101.4400	+2.392%	99,699	-1.912%
2025-06-03	98.3800	99.6400	98.0650	99.0700	-0.201%	30,559	+0.434%
2025-06-02	99.2600	100.7100	98.5400	99.2700	+0.010%	47,986	+0.232%
2025-05-30	97.5000	99.3900	96.1400	99.2600	+1.857%	94,377	+0.242%
2025-05-29	97.7000	97.9100	97.2600	97.4500	+0.651%	31,448	+2.104%
2025-05-28	96.0100	98.6200	95.1900	96.8200	+0.290%	105,790	+2.768%
2025-05-27	97.7100	98.2900	95.6600	96.5400	-1.460%	61,577	+3.066%
2025-05-23	96.0900	98.0700	95.4200	97.9700	-2.245%	83,410	+1.562%
2025-05-22	100.5500	100.9700	99.3900	100.2200	-0.010%	79,140	-0.718%
2025-05-21	100.0200	100.6000	99.4000	100.2300	-0.723%	64,734	-0.728%
2025-05-20	101.6200	102.7435	100.2000	100.9600	-0.148%	71,568	-1.446%
2025-05-19	101.7200	101.7200	99.8700	101.1100	+0.487%	101,187	-1.592%
2025-05-16	101.8500	101.8500	99.2550	100.6200	-0.050%	52,785	-1.113%
2025-05-15	100.2300	100.7100	98.8000	100.6700	+0.439%	86,454	-1.162%
2025-05-14	98.8000	100.7000	98.8000	100.2300	+1.447%	51,547	-0.728%
2025-05-13	95.8600	101.2200	95.8600	98.8000	+3.336%	148,170	+0.709%
2025-05-12	96.6600	96.8100	93.0300	95.6100	-0.385%	72,666	+4.069%
2025-05-09	95.9800	98.1700	95.1600	95.9800	+0.209%	64,185	+3.667%
2025-05-08	97.6000	97.6000	94.1100	95.7800	-0.633%	92,848	+3.884%
2025-05-07	90.2700	96.6600	89.5300	96.3900	+6.191%	150,581	+3.226%
2025-05-06	87.2300	91.6500	87.0850	90.7700	+3.289%	176,349	+9.618%
2025-05-05	88.3700	88.5500	86.6200	87.8800	-0.611%	102,250	+13.223%
2025-05-02	89.3500	90.0600	87.4200	88.4200	-0.079%	64,027	+12.531%
2025-05-01	88.9700	89.5100	87.7150	88.4900	-0.540%	18,466	+12.442%
2025-04-30	84.9700	89.5250	84.9700	88.9700	+3.574%	58,113	+11.835%
2025-04-29	87.2200	88.4400	84.7350	85.9000	-3.396%	76,590	+15.832%
2025-04-28	90.7000	91.0900	87.1000	88.9200	-1.343%	55,308	+11.898%
2025-04-25	90.2000	90.8700	89.1900	90.1300	-0.022%	61,988	+10.396%
2025-04-24	88.2600	92.3900	87.1111	90.1500	+2.350%	68,138	+10.372%
2025-04-23	87.3200	88.2400	86.2400	88.0800	+3.308%	50,149	+12.965%
2025-04-22	84.6100	87.2626	84.4400	85.2600	+2.218%	50,179	+16.702%
2025-04-21	83.8400	84.9900	82.8100	83.4100	-0.144%	64,119	+19.290%
2025-04-17	81.1200	84.4200	80.7500	83.5300	+3.213%	26,892	+19.119%
2025-04-16	80.2400	81.6700	79.9400	80.9300	+0.847%	71,328	+22.946%
2025-04-15	80.6800	81.7900	80.2400	80.2500	-0.926%	52,244	+23.988%
2025-04-14	80.8500	83.2350	80.0000	81.0000	+1.938%	131,388	+22.840%
2025-04-11	79.3100	80.0700	76.9150	79.4600	+1.443%	125,429	+25.220%
2025-04-10	75.7900	79.7100	75.5133	78.3300	+1.979%	220,021	+27.027%
2025-04-09	72.7200	77.3000	70.2401	76.8100	+5.974%	143,987	+29.540%
2025-04-08	74.9100	76.3500	71.8100	72.4800	-1.078%	91,086	+37.279%
2025-04-07	73.7600	76.7900	72.3199	73.2700	-4.584%	84,942	+35.799%
2025-04-04	77.0900	79.6559	76.5000	76.7900	-5.396%	104,315	+29.574%
2025-04-03	77.1900	82.1150	77.1900	81.1700	+1.666%	121,479	+22.582%
2025-04-02	79.2500	80.9900	79.2500	79.8400	-0.734%	55,791	+24.624%
2025-04-01	78.2300	80.8700	78.0500	80.4300	+2.289%	122,258	+23.710%