RMBS
Rambus Inc
stockNASDAQ
Market OpenOct 28, 2026 1:58:28 PM EDT
88.97USD+0.067%(+0.06)707,926
Pre-marketOct 28, 2026 9:29:30 AM EDT
90.43USD+1.710%(+1.52)
RMBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-28 | 90.08 | 90.08 | 87.96 | 88.97 | +0.067% | 707,926 | 0.000% |
| 2026-10-27 | 93.19 | 93.87 | 85.47 | 88.91 | -1.561% | 3,515,902 | +0.067% |
| 2026-10-26 | 86.05 | 92.64 | 83.50 | 90.32 | +5.452% | 3,759,216 | -1.495% |
| 2026-10-23 | 85.72 | 89.22 | 84.43 | 85.65 | -0.093% | 2,895,282 | +3.876% |
| 2026-10-22 | 88.09 | 90.50 | 85.01 | 85.73 | -7.619% | 1,974,351 | +3.779% |
| 2026-10-21 | 94.60 | 95.00 | 91.89 | 92.80 | +0.411% | 1,609,773 | -4.127% |
| 2026-10-20 | 90.87 | 94.84 | 89.00 | 92.42 | -0.259% | 1,334,359 | -3.733% |
| 2026-10-19 | 91.69 | 94.24 | 90.65 | 92.66 | +6.201% | 1,613,660 | -3.982% |
| 2026-10-16 | 90.59 | 91.30 | 86.85 | 87.25 | -6.051% | 1,587,357 | +1.971% |
| 2026-10-15 | 88.82 | 93.39 | 86.78 | 92.87 | +0.825% | 1,689,315 | -4.199% |
| 2026-10-14 | 95.95 | 96.76 | 91.89 | 92.11 | -6.173% | 1,890,880 | -3.409% |
| 2026-10-13 | 97.60 | 99.00 | 95.83 | 98.17 | -2.840% | 2,136,718 | -9.371% |
| 2026-10-12 | 105.35 | 105.35 | 100.80 | 101.04 | -5.983% | 1,881,917 | -11.946% |
| 2026-10-09 | 110.82 | 110.82 | 104.54 | 107.47 | -0.922% | 1,077,466 | -17.214% |
| 2026-10-08 | 108.51 | 111.55 | 106.30 | 108.47 | -2.700% | 1,558,250 | -17.977% |
| 2026-10-07 | 110.94 | 112.27 | 109.25 | 111.48 | -2.288% | 1,070,899 | -20.192% |
| 2026-10-06 | 111.46 | 114.97 | 109.78 | 114.09 | +3.436% | 1,614,627 | -22.018% |
| 2026-10-05 | 111.56 | 113.08 | 108.82 | 110.30 | -1.491% | 1,406,649 | -19.338% |
| 2026-10-02 | 110.97 | 113.28 | 110.20 | 111.97 | +4.362% | 1,275,016 | -20.541% |
| 2026-10-01 | 106.91 | 108.62 | 105.53 | 107.29 | +0.496% | 1,138,120 | -17.075% |
| 2026-09-30 | 103.12 | 107.64 | 101.42 | 106.76 | +3.530% | 2,431,573 | -16.664% |
| 2026-09-29 | 104.57 | 104.87 | 101.65 | 103.12 | +0.979% | 1,323,972 | -13.722% |
| 2026-09-28 | 104.19 | 104.57 | 99.34 | 102.12 | -2.891% | 1,814,204 | -12.877% |
| 2026-09-25 | 106.61 | 107.31 | 103.43 | 105.16 | +0.583% | 1,710,225 | -15.396% |
| 2026-09-24 | 101.62 | 108.62 | 101.12 | 104.55 | +1.044% | 2,359,352 | -14.902% |
| 2026-09-23 | 105.08 | 106.56 | 100.42 | 103.47 | -1.682% | 3,070,382 | -14.014% |
| 2026-09-22 | 96.04 | 106.74 | 95.69 | 105.24 | +8.540% | 4,839,638 | -15.460% |
| 2026-09-21 | 90.48 | 98.57 | 88.38 | 96.96 | +10.685% | 4,276,909 | -8.241% |
| 2026-09-18 | 87.48 | 87.94 | 84.83 | 87.60 | +2.015% | 10,910,054 | +1.564% |
| 2026-09-17 | 84.45 | 85.99 | 83.78 | 85.87 | +5.478% | 2,271,643 | +3.610% |
| 2026-09-16 | 84.42 | 84.43 | 80.39 | 81.41 | -2.045% | 1,805,587 | +9.286% |
| 2026-09-15 | 81.68 | 83.33 | 80.81 | 83.11 | +3.384% | 2,251,563 | +7.051% |
| 2026-09-14 | 81.32 | 82.40 | 80.00 | 80.39 | -7.566% | 3,002,393 | +10.673% |
| 2026-09-11 | 86.63 | 88.15 | 85.81 | 86.97 | +1.898% | 1,203,131 | +2.300% |
| 2026-09-10 | 84.87 | 86.81 | 84.15 | 85.35 | -2.624% | 1,653,620 | +4.241% |
| 2026-09-09 | 86.46 | 89.41 | 86.20 | 87.65 | +0.875% | 1,623,770 | +1.506% |
| 2026-09-08 | 87.30 | 88.58 | 86.00 | 86.89 | +1.673% | 2,057,504 | +2.394% |
| 2026-09-04 | 85.86 | 86.32 | 83.82 | 85.46 | +1.328% | 1,890,671 | +4.107% |
| 2026-09-03 | 83.45 | 84.82 | 81.48 | 84.34 | -0.449% | 1,959,707 | +5.490% |
| 2026-09-02 | 84.05 | 84.80 | 82.09 | 84.72 | +0.379% | 2,182,733 | +5.017% |
| 2026-09-01 | 84.96 | 85.30 | 82.97 | 84.40 | -2.642% | 1,863,969 | +5.415% |
| 2026-08-31 | 86.25 | 87.70 | 85.80 | 86.69 | +1.084% | 2,485,626 | +2.630% |
| 2026-08-28 | 89.88 | 89.99 | 84.74 | 85.76 | -5.872% | 2,450,309 | +3.743% |
| 2026-08-27 | 91.70 | 92.90 | 89.77 | 91.11 | +1.200% | 1,372,462 | -2.349% |
| 2026-08-26 | 89.60 | 90.93 | 88.55 | 90.03 | +0.189% | 1,309,896 | -1.177% |
| 2026-08-25 | 89.98 | 90.68 | 88.13 | 89.86 | +3.204% | 1,760,540 | -0.990% |
| 2026-08-24 | 89.16 | 89.43 | 86.15 | 87.07 | -4.570% | 1,802,973 | +2.182% |
| 2026-08-21 | 92.32 | 92.67 | 89.80 | 91.24 | -0.988% | 1,042,319 | -2.488% |
| 2026-08-20 | 91.82 | 93.35 | 91.00 | 92.15 | +1.431% | 1,292,696 | -3.451% |
| 2026-08-19 | 95.05 | 96.52 | 89.25 | 90.85 | -3.052% | 3,581,765 | -2.069% |
| 2026-08-18 | 95.89 | 97.61 | 91.86 | 93.71 | -6.858% | 2,656,758 | -5.058% |
| 2026-08-17 | 102.38 | 104.11 | 100.53 | 100.61 | -0.238% | 1,872,339 | -11.569% |
| 2026-08-14 | 99.06 | 101.04 | 97.75 | 100.85 | +1.530% | 1,109,214 | -11.780% |
| 2026-08-13 | 99.60 | 102.93 | 99.00 | 99.33 | -1.663% | 1,577,965 | -10.430% |
| 2026-08-12 | 101.00 | 102.57 | 98.90 | 101.01 | +4.760% | 2,964,946 | -11.920% |
| 2026-08-11 | 98.93 | 98.93 | 94.94 | 96.42 | +0.553% | 1,594,293 | -7.727% |
| 2026-08-10 | 101.95 | 101.97 | 95.80 | 95.89 | -5.546% | 1,883,588 | -7.217% |
| 2026-08-07 | 100.92 | 103.50 | 100.21 | 101.52 | +3.931% | 1,980,973 | -12.362% |
| 2026-08-06 | 94.54 | 101.65 | 93.78 | 97.68 | +0.391% | 1,762,205 | -8.917% |
| 2026-08-05 | 101.55 | 103.95 | 96.85 | 97.30 | -3.232% | 2,222,840 | -8.561% |
| 2026-08-04 | 97.16 | 101.37 | 96.75 | 100.55 | +9.045% | 2,518,430 | -11.517% |
| 2026-08-03 | 87.51 | 93.66 | 86.47 | 92.21 | +1.296% | 1,876,717 | -3.514% |
| 2026-07-31 | 93.74 | 95.50 | 89.09 | 91.03 | +1.619% | 2,435,726 | -2.263% |
| 2026-07-30 | 85.98 | 90.76 | 85.98 | 89.58 | +8.175% | 3,582,624 | -0.681% |
| 2026-07-29 | 87.01 | 91.97 | 82.72 | 82.81 | -5.630% | 3,998,808 | +7.439% |
| 2026-07-28 | 91.12 | 92.50 | 86.12 | 87.75 | -8.992% | 5,610,726 | +1.390% |
| 2026-07-27 | 97.05 | 99.44 | 91.46 | 96.42 | +0.427% | 4,091,692 | -7.727% |
| 2026-07-24 | 100.97 | 102.96 | 95.27 | 96.01 | -6.958% | 2,733,667 | -7.333% |
| 2026-07-23 | 100.86 | 104.61 | 100.17 | 103.19 | -0.616% | 1,745,128 | -13.780% |
| 2026-07-22 | 103.08 | 106.61 | 102.50 | 103.83 | -1.853% | 2,335,070 | -14.312% |
| 2026-07-21 | 107.50 | 109.00 | 103.75 | 105.79 | +4.898% | 2,766,482 | -15.899% |
| 2026-07-20 | 104.07 | 106.28 | 100.59 | 100.85 | -0.582% | 1,795,130 | -11.780% |
| 2026-07-17 | 95.33 | 105.28 | 92.86 | 101.44 | +0.020% | 3,961,956 | -12.293% |
| 2026-07-16 | 98.85 | 102.46 | 98.30 | 101.42 | -1.429% | 3,636,094 | -12.276% |
| 2026-07-15 | 107.79 | 107.89 | 98.74 | 102.89 | -2.363% | 2,663,572 | -13.529% |
| 2026-07-14 | 108.00 | 108.00 | 102.34 | 105.38 | +2.202% | 2,394,597 | -15.572% |
| 2026-07-13 | 108.49 | 108.51 | 102.07 | 103.11 | -8.020% | 2,907,080 | -13.714% |
| 2026-07-10 | 111.32 | 112.99 | 108.78 | 112.10 | -1.779% | 1,911,923 | -20.633% |
| 2026-07-09 | 116.54 | 119.82 | 113.53 | 114.13 | +4.095% | 2,752,227 | -22.045% |
| 2026-07-08 | 104.75 | 110.00 | 103.99 | 109.64 | +3.502% | 2,273,075 | -18.853% |
| 2026-07-07 | 107.61 | 110.89 | 102.33 | 105.93 | -6.464% | 3,877,623 | -16.011% |
| 2026-07-06 | 116.44 | 122.32 | 112.85 | 113.25 | +0.292% | 2,821,892 | -21.439% |
| 2026-07-02 | 124.20 | 127.91 | 108.50 | 112.92 | -8.810% | 3,530,770 | -21.210% |
| 2026-07-01 | 127.66 | 132.35 | 123.27 | 123.83 | -6.712% | 3,615,487 | -28.151% |
| 2026-06-30 | 123.27 | 133.67 | 121.66 | 132.74 | +7.135% | 3,555,618 | -32.974% |
| 2026-06-29 | 115.81 | 125.11 | 110.47 | 123.90 | +7.993% | 3,659,954 | -28.192% |
| 2026-06-26 | 118.19 | 119.20 | 113.61 | 114.73 | -7.244% | 18,004,283 | -22.453% |
| 2026-06-25 | 132.04 | 132.50 | 121.52 | 123.69 | -0.667% | 2,529,643 | -28.070% |
| 2026-06-24 | 128.76 | 131.48 | 120.01 | 124.52 | -2.878% | 2,680,727 | -28.550% |
| 2026-06-23 | 129.81 | 133.75 | 126.90 | 128.21 | -8.650% | 3,659,732 | -30.606% |
| 2026-06-22 | 146.22 | 147.00 | 135.52 | 140.35 | -0.581% | 2,404,539 | -36.608% |
| 2026-06-18 | 135.67 | 143.01 | 134.50 | 141.17 | +8.509% | 4,325,586 | -36.977% |
| 2026-06-17 | 137.88 | 138.25 | 129.74 | 130.10 | -1.796% | 2,365,854 | -31.614% |
| 2026-06-16 | 142.41 | 144.18 | 132.02 | 132.48 | -7.544% | 3,343,588 | -32.843% |
| 2026-06-15 | 155.01 | 157.49 | 142.00 | 143.29 | -2.231% | 3,075,781 | -37.909% |
| 2026-06-12 | 144.87 | 151.00 | 140.03 | 146.56 | +1.447% | 1,993,879 | -39.294% |
| 2026-06-11 | 143.00 | 146.54 | 137.51 | 144.47 | +4.597% | 3,539,932 | -38.416% |
| 2026-06-10 | 143.18 | 149.24 | 136.77 | 138.12 | -5.938% | 2,471,972 | -35.585% |
| 2026-06-09 | 157.58 | 158.51 | 130.27 | 146.84 | -3.414% | 2,701,750 | -39.410% |
| 2026-06-08 | 154.24 | 159.63 | 149.32 | 152.03 | +4.625% | 3,503,182 | -41.479% |
| 2026-06-05 | 160.61 | 161.80 | 142.11 | 145.31 | -14.195% | 4,360,064 | -38.772% |
| 2026-06-04 | 164.57 | 171.28 | 157.51 | 169.35 | -0.768% | 2,144,627 | -47.464% |
| 2026-06-03 | 166.11 | 174.10 | 161.89 | 170.66 | +2.326% | 2,430,206 | -47.867% |
| 2026-06-02 | 148.33 | 167.71 | 148.00 | 166.78 | +13.087% | 3,309,705 | -46.654% |
| 2026-06-01 | 144.83 | 148.65 | 142.35 | 147.48 | +1.389% | 1,500,186 | -39.673% |
| 2026-05-29 | 148.21 | 152.48 | 143.61 | 145.46 | -1.729% | 1,907,887 | -38.835% |
| 2026-05-28 | 148.98 | 153.37 | 144.29 | 148.02 | -0.431% | 1,875,307 | -39.893% |
| 2026-05-27 | 160.00 | 160.02 | 143.60 | 148.66 | -5.451% | 2,640,388 | -40.152% |
| 2026-05-26 | 149.88 | 158.75 | 148.00 | 157.23 | +9.966% | 2,864,976 | -43.414% |
| 2026-05-22 | 143.01 | 144.06 | 139.09 | 142.98 | +0.818% | 1,601,214 | -37.775% |
| 2026-05-21 | 132.72 | 142.22 | 131.59 | 141.82 | +6.184% | 1,917,075 | -37.266% |
| 2026-05-20 | 124.45 | 133.82 | 123.23 | 133.56 | +9.448% | 2,061,710 | -33.386% |
| 2026-05-19 | 120.40 | 125.20 | 118.47 | 122.03 | -1.398% | 1,576,095 | -27.092% |
| 2026-05-18 | 129.40 | 130.85 | 119.91 | 123.76 | -2.590% | 2,146,596 | -28.111% |
| 2026-05-15 | 124.64 | 129.74 | 122.27 | 127.05 | -2.614% | 2,267,648 | -29.972% |
| 2026-05-14 | 133.85 | 133.93 | 128.37 | 130.46 | -3.255% | 1,521,941 | -31.803% |
| 2026-05-13 | 134.94 | 136.38 | 128.22 | 134.85 | +3.508% | 1,788,123 | -34.023% |
| 2026-05-12 | 129.62 | 132.15 | 121.50 | 130.28 | -3.145% | 2,962,785 | -31.709% |
| 2026-05-11 | 126.19 | 134.58 | 125.04 | 134.51 | +4.074% | 1,982,026 | -33.856% |
| 2026-05-08 | 128.96 | 131.59 | 125.02 | 129.25 | +2.089% | 2,254,693 | -31.162% |
| 2026-05-07 | 130.09 | 130.32 | 123.68 | 126.60 | -2.645% | 2,227,697 | -29.724% |
| 2026-05-06 | 125.09 | 132.51 | 121.00 | 130.04 | +10.203% | 3,757,403 | -31.583% |
| 2026-05-05 | 113.84 | 119.30 | 112.80 | 118.00 | +5.830% | 2,638,712 | -24.602% |
| 2026-05-04 | 112.42 | 115.48 | 109.44 | 111.50 | -0.384% | 1,994,203 | -20.206% |
| 2026-05-01 | 113.19 | 114.21 | 110.00 | 111.93 | -2.763% | 2,137,844 | -20.513% |
| 2026-04-30 | 114.99 | 117.15 | 110.21 | 115.11 | +2.630% | 2,907,143 | -22.709% |
| 2026-04-29 | 109.00 | 116.00 | 108.45 | 112.16 | +0.800% | 5,061,418 | -20.676% |
| 2026-04-28 | 116.50 | 121.90 | 104.50 | 111.27 | -21.258% | 9,262,777 | -20.041% |
| 2026-04-27 | 156.49 | 157.03 | 141.02 | 141.31 | -10.789% | 5,574,071 | -37.039% |
| 2026-04-24 | 149.67 | 161.80 | 147.20 | 158.40 | +14.368% | 4,511,370 | -43.832% |
| 2026-04-23 | 131.51 | 139.41 | 130.31 | 138.50 | +5.283% | 2,110,740 | -35.762% |
| 2026-04-22 | 132.41 | 134.20 | 127.33 | 131.55 | +0.843% | 1,717,108 | -32.368% |
| 2026-04-21 | 127.93 | 133.34 | 127.93 | 130.45 | +2.822% | 1,627,938 | -31.798% |
| 2026-04-20 | 126.50 | 127.25 | 125.00 | 126.87 | -0.047% | 1,158,994 | -29.873% |
| 2026-04-17 | 123.00 | 128.59 | 122.00 | 126.93 | +5.749% | 2,108,065 | -29.906% |
| 2026-04-16 | 120.00 | 121.30 | 117.34 | 120.03 | +0.008% | 1,134,480 | -25.877% |
| 2026-04-15 | 120.27 | 122.95 | 118.03 | 120.02 | -1.405% | 1,739,460 | -25.871% |
| 2026-04-14 | 115.00 | 122.26 | 111.44 | 121.73 | +7.573% | 2,139,333 | -26.912% |
| 2026-04-13 | 109.54 | 114.00 | 109.30 | 113.16 | +2.463% | 1,248,553 | -21.377% |
| 2026-04-10 | 108.55 | 112.74 | 108.48 | 110.44 | +4.603% | 2,179,734 | -19.440% |
| 2026-04-09 | 101.78 | 105.85 | 99.97 | 105.58 | +4.091% | 2,623,936 | -15.732% |
| 2026-04-08 | 98.00 | 102.10 | 96.26 | 101.43 | +10.406% | 2,721,361 | -12.284% |
| 2026-04-07 | 92.13 | 93.94 | 89.58 | 91.87 | -0.380% | 2,053,950 | -3.157% |
| 2026-04-06 | 93.06 | 94.46 | 91.37 | 92.22 | -0.871% | 1,054,850 | -3.524% |
| 2026-04-02 | 85.70 | 94.07 | 84.08 | 93.03 | +3.424% | 2,326,731 | -4.364% |
| 2026-04-01 | 87.11 | 90.83 | 86.50 | 89.95 | +4.557% | 1,958,188 | -1.089% |
| 2026-03-31 | 81.79 | 87.44 | 81.00 | 86.03 | +7.902% | 2,762,596 | +3.417% |
| 2026-03-30 | 90.14 | 90.50 | 77.89 | 79.73 | -11.145% | 3,470,363 | +11.589% |
| 2026-03-27 | 90.07 | 91.69 | 88.20 | 89.73 | -1.870% | 1,870,844 | -0.847% |
| 2026-03-26 | 93.95 | 94.69 | 90.92 | 91.44 | -4.680% | 1,867,637 | -2.701% |
| 2026-03-25 | 94.45 | 96.20 | 90.62 | 95.93 | +3.496% | 2,088,200 | -7.255% |
| 2026-03-24 | 92.75 | 94.50 | 90.79 | 92.69 | -0.707% | 1,295,330 | -4.013% |
| 2026-03-23 | 92.50 | 95.81 | 91.81 | 93.35 | +1.799% | 1,092,936 | -4.692% |
| 2026-03-20 | 94.10 | 95.09 | 90.11 | 91.70 | -3.086% | 2,930,789 | -2.977% |
| 2026-03-19 | 90.48 | 96.38 | 89.19 | 94.62 | +1.393% | 1,394,811 | -5.971% |
| 2026-03-18 | 93.59 | 95.25 | 92.12 | 93.32 | -0.193% | 1,340,274 | -4.661% |
| 2026-03-17 | 93.42 | 94.37 | 91.80 | 93.50 | +0.776% | 1,297,939 | -4.845% |
| 2026-03-16 | 96.14 | 98.35 | 92.70 | 92.78 | -1.308% | 1,680,047 | -4.106% |
| 2026-03-13 | 91.42 | 94.74 | 90.18 | 94.01 | +4.712% | 2,069,216 | -5.361% |
| 2026-03-12 | 90.36 | 91.17 | 87.01 | 89.78 | -2.972% | 2,902,330 | -0.902% |
| 2026-03-11 | 89.35 | 92.65 | 89.00 | 92.53 | +3.259% | 1,244,373 | -3.847% |
| 2026-03-10 | 88.36 | 92.22 | 88.14 | 89.61 | +1.231% | 1,768,276 | -0.714% |
| 2026-03-09 | 85.69 | 89.02 | 82.36 | 88.52 | +0.454% | 2,543,918 | +0.508% |
| 2026-03-06 | 88.21 | 91.88 | 87.21 | 88.12 | -4.124% | 2,048,076 | +0.965% |
| 2026-03-05 | 91.11 | 93.63 | 89.37 | 91.91 | -0.141% | 2,032,218 | -3.199% |
| 2026-03-04 | 90.81 | 92.38 | 88.78 | 92.04 | +5.080% | 2,192,352 | -3.336% |
| 2026-03-03 | 93.88 | 96.27 | 87.44 | 87.59 | -11.418% | 2,854,300 | +1.576% |
| 2026-03-02 | 95.59 | 102.57 | 95.59 | 98.88 | -0.783% | 1,360,171 | -10.022% |
| 2026-02-27 | 98.15 | 101.45 | 96.66 | 99.66 | -2.457% | 1,427,002 | -10.726% |
| 2026-02-26 | 101.50 | 103.28 | 98.79 | 102.17 | +1.068% | 1,894,309 | -12.920% |
| 2026-02-25 | 100.41 | 101.86 | 99.10 | 101.09 | +2.557% | 1,030,489 | -11.989% |
| 2026-02-24 | 97.09 | 101.43 | 95.80 | 98.57 | +3.464% | 1,459,434 | -9.739% |
| 2026-02-23 | 101.53 | 102.19 | 94.11 | 95.27 | -7.180% | 1,929,221 | -6.613% |
| 2026-02-20 | 103.34 | 106.78 | 102.20 | 102.64 | -1.431% | 1,647,530 | -13.318% |
| 2026-02-19 | 102.33 | 104.41 | 101.53 | 104.13 | -0.201% | 1,734,518 | -14.559% |
| 2026-02-18 | 102.39 | 106.14 | 101.73 | 104.34 | +2.344% | 1,631,455 | -14.731% |
| 2026-02-17 | 98.25 | 103.40 | 97.39 | 101.95 | 0.000% | 1,480,725 | -12.732% |
| 2026-02-13 | 95.87 | 102.57 | 95.76 | 101.95 | +6.420% | 1,477,136 | -12.732% |
| 2026-02-12 | 100.49 | 102.00 | 94.30 | 95.80 | -3.602% | 2,215,598 | -7.129% |
| 2026-02-11 | 107.45 | 107.58 | 96.38 | 99.38 | -7.113% | 3,401,165 | -10.475% |
| 2026-02-10 | 110.84 | 111.54 | 106.02 | 106.99 | -3.543% | 1,589,117 | -16.843% |
| 2026-02-09 | 106.44 | 112.66 | 106.44 | 110.92 | +3.567% | 2,280,089 | -19.789% |
| 2026-02-06 | 99.94 | 108.22 | 98.50 | 107.10 | +9.174% | 3,524,704 | -16.928% |
| 2026-02-05 | 95.80 | 102.12 | 95.80 | 98.10 | -2.722% | 3,176,238 | -9.307% |
| 2026-02-04 | 95.16 | 102.24 | 94.63 | 100.84 | +2.433% | 6,971,972 | -11.775% |
| 2026-02-03 | 108.34 | 112.94 | 91.74 | 98.45 | -13.420% | 12,588,905 | -9.629% |
| 2026-02-02 | 111.38 | 128.23 | 110.76 | 113.71 | -0.105% | 6,884,458 | -21.757% |
| 2026-01-30 | 125.87 | 127.03 | 112.84 | 113.83 | -6.390% | 3,201,404 | -21.840% |
| 2026-01-29 | 123.84 | 125.71 | 114.71 | 121.60 | -2.282% | 2,633,403 | -26.834% |
| 2026-01-28 | 117.74 | 125.20 | 115.50 | 124.44 | +7.545% | 2,784,325 | -28.504% |
| 2026-01-27 | 116.63 | 119.31 | 115.33 | 115.71 | +1.331% | 1,808,077 | -23.109% |
| 2026-01-26 | 115.00 | 118.42 | 112.67 | 114.19 | -0.971% | 1,971,702 | -22.086% |
| 2026-01-23 | 123.23 | 123.50 | 113.13 | 115.31 | -7.582% | 2,901,042 | -22.843% |
| 2026-01-22 | 133.00 | 135.75 | 122.28 | 124.77 | -0.921% | 3,913,974 | -28.693% |
| 2026-01-21 | 120.81 | 131.12 | 120.00 | 125.93 | +14.378% | 5,944,157 | -29.350% |
| 2026-01-20 | 106.38 | 114.06 | 106.00 | 110.10 | +1.954% | 2,840,723 | -19.192% |
| 2026-01-16 | 105.52 | 108.39 | 104.20 | 107.99 | +4.773% | 1,795,071 | -17.613% |
| 2026-01-15 | 103.77 | 108.22 | 102.64 | 103.07 | +2.435% | 2,559,310 | -13.680% |
| 2026-01-14 | 95.48 | 101.19 | 95.45 | 100.62 | +5.383% | 2,020,605 | -11.578% |
| 2026-01-13 | 93.63 | 97.39 | 93.30 | 95.48 | +2.777% | 974,810 | -6.818% |
| 2026-01-12 | 91.77 | 93.94 | 91.51 | 92.90 | -0.514% | 952,928 | -4.230% |
| 2026-01-09 | 92.16 | 95.35 | 91.19 | 93.38 | +2.233% | 1,721,062 | -4.723% |
| 2026-01-08 | 91.39 | 91.53 | 88.50 | 91.34 | -0.338% | 1,930,626 | -2.595% |
| 2026-01-07 | 95.80 | 96.47 | 90.08 | 91.65 | -5.515% | 2,001,677 | -2.924% |
| 2026-01-06 | 98.12 | 98.98 | 93.41 | 97.00 | -0.513% | 1,985,652 | -8.278% |
| 2026-01-05 | 102.19 | 102.69 | 97.03 | 97.50 | -1.793% | 1,892,127 | -8.749% |
| 2026-01-02 | 95.42 | 100.68 | 95.21 | 99.28 | +8.042% | 1,598,117 | -10.385% |
| 2025-12-31 | 94.74 | 94.75 | 91.85 | 91.89 | -2.957% | 739,454 | -3.178% |
| 2025-12-30 | 94.34 | 96.33 | 93.49 | 94.69 | +1.197% | 830,644 | -6.041% |
| 2025-12-29 | 92.93 | 94.12 | 92.13 | 93.57 | -0.574% | 672,108 | -4.916% |
| 2025-12-26 | 94.88 | 95.00 | 93.32 | 94.11 | -0.392% | 479,121 | -5.462% |
| 2025-12-24 | 94.05 | 94.63 | 93.70 | 94.48 | +0.308% | 342,986 | -5.832% |
| 2025-12-23 | 94.25 | 95.23 | 93.50 | 94.19 | -1.123% | 747,723 | -5.542% |
| 2025-12-22 | 98.95 | 99.00 | 94.56 | 95.26 | -1.177% | 1,127,008 | -6.603% |
| 2025-12-19 | 92.35 | 97.51 | 92.15 | 96.39 | +5.361% | 3,087,319 | -7.703% |
| 2025-12-18 | 95.17 | 96.31 | 90.15 | 91.49 | +0.971% | 2,089,348 | -2.754% |
| 2025-12-17 | 95.16 | 98.26 | 90.10 | 90.61 | -4.309% | 1,952,890 | -1.810% |
| 2025-12-16 | 94.88 | 97.17 | 93.20 | 94.69 | -0.796% | 1,141,678 | -6.041% |
| 2025-12-15 | 95.37 | 97.71 | 93.74 | 95.45 | +1.295% | 1,281,727 | -6.789% |
| 2025-12-12 | 104.70 | 105.00 | 92.88 | 94.23 | -11.112% | 2,548,935 | -5.582% |
| 2025-12-11 | 105.44 | 106.57 | 101.49 | 106.01 | -0.777% | 1,089,150 | -16.074% |
| 2025-12-10 | 104.49 | 107.66 | 102.75 | 106.84 | +2.034% | 1,257,119 | -16.726% |
| 2025-12-09 | 102.63 | 105.38 | 102.09 | 104.71 | +0.615% | 926,262 | -15.032% |
| 2025-12-08 | 102.09 | 104.59 | 101.84 | 104.07 | +2.431% | 1,205,498 | -14.509% |
| 2025-12-05 | 100.00 | 103.76 | 99.41 | 101.60 | +2.824% | 1,343,286 | -12.431% |
| 2025-12-04 | 97.46 | 99.85 | 96.56 | 98.81 | +0.796% | 986,192 | -9.959% |
| 2025-12-03 | 95.88 | 98.51 | 93.72 | 98.03 | +1.892% | 1,337,736 | -9.242% |
| 2025-12-02 | 95.92 | 99.76 | 95.71 | 96.21 | +2.145% | 1,106,876 | -7.525% |
| 2025-12-01 | 93.41 | 95.22 | 92.03 | 94.19 | -1.444% | 990,144 | -5.542% |
| 2025-11-28 | 94.93 | 95.62 | 94.11 | 95.57 | +0.738% | 674,849 | -6.906% |
| 2025-11-26 | 93.74 | 96.25 | 92.11 | 94.87 | +2.618% | 1,245,327 | -6.219% |
| 2025-11-25 | 91.09 | 92.59 | 88.30 | 92.45 | -0.323% | 1,169,966 | -3.764% |
| 2025-11-24 | 89.59 | 93.62 | 89.00 | 92.75 | +5.218% | 2,023,853 | -4.075% |
| 2025-11-21 | 87.25 | 89.84 | 82.51 | 88.15 | +0.997% | 2,220,029 | +0.930% |
| 2025-11-20 | 95.02 | 96.00 | 85.56 | 87.28 | -3.259% | 3,481,940 | +1.936% |
| 2025-11-19 | 88.25 | 92.29 | 88.10 | 90.22 | +2.873% | 1,333,434 | -1.386% |
| 2025-11-18 | 89.30 | 90.39 | 87.10 | 87.70 | -3.764% | 1,728,426 | +1.448% |
| 2025-11-17 | 94.04 | 95.60 | 89.05 | 91.13 | -4.325% | 1,846,308 | -2.370% |
| 2025-11-14 | 87.88 | 96.50 | 87.62 | 95.25 | +3.118% | 1,418,997 | -6.593% |
| 2025-11-13 | 100.75 | 100.98 | 90.40 | 92.37 | -9.627% | 2,842,721 | -3.681% |
| 2025-11-12 | 107.45 | 107.50 | 101.54 | 102.21 | -2.592% | 1,772,462 | -12.954% |
| 2025-11-11 | 109.51 | 109.64 | 103.00 | 104.93 | -5.122% | 1,498,926 | -15.210% |
| 2025-11-10 | 111.24 | 114.37 | 109.69 | 110.59 | +2.717% | 1,630,032 | -19.553% |
| 2025-11-07 | 103.24 | 107.76 | 100.66 | 107.67 | +1.108% | 1,720,780 | -17.368% |
| 2025-11-06 | 108.24 | 109.54 | 103.44 | 106.49 | -1.952% | 2,199,969 | -16.452% |
| 2025-11-05 | 102.05 | 110.26 | 102.05 | 108.61 | +8.264% | 2,124,889 | -18.083% |
| 2025-11-04 | 101.35 | 103.74 | 99.91 | 100.32 | -5.144% | 1,528,907 | -11.314% |
| 2025-11-03 | 104.00 | 106.13 | 102.76 | 105.76 | +2.839% | 1,168,880 | -15.876% |
| 2025-10-31 | 110.00 | 110.55 | 101.66 | 102.84 | -4.557% | 2,125,928 | -13.487% |
| 2025-10-30 | 109.36 | 111.16 | 106.35 | 107.75 | -3.242% | 1,763,723 | -17.429% |
| 2025-10-29 | 105.19 | 113.24 | 104.97 | 111.36 | +7.366% | 3,230,958 | -20.106% |
| 2025-10-28 | 96.81 | 107.81 | 95.25 | 103.72 | -8.705% | 5,606,219 | -14.221% |
| 2025-10-27 | 109.34 | 114.55 | 109.00 | 113.61 | +7.769% | 4,871,763 | -21.688% |
| 2025-10-24 | 103.79 | 108.31 | 103.15 | 105.42 | +3.750% | 2,346,581 | -15.604% |
| 2025-10-23 | 94.00 | 102.22 | 94.00 | 101.61 | +7.581% | 2,621,835 | -12.440% |
| 2025-10-22 | 96.53 | 97.30 | 92.01 | 94.45 | -3.138% | 1,731,912 | -5.802% |
| 2025-10-21 | 97.58 | 97.99 | 96.13 | 97.51 | -0.266% | 981,372 | -8.758% |
| 2025-10-20 | 98.05 | 99.94 | 97.22 | 97.77 | +1.569% | 1,140,492 | -9.001% |
| 2025-10-17 | 96.24 | 98.15 | 94.91 | 96.26 | -1.926% | 950,346 | -7.573% |
| 2025-10-16 | 97.77 | 101.00 | 96.32 | 98.15 | +0.957% | 1,908,634 | -9.353% |
| 2025-10-15 | 96.90 | 98.03 | 95.37 | 97.22 | +2.499% | 1,521,653 | -8.486% |
| 2025-10-14 | 93.46 | 97.08 | 93.00 | 94.85 | -2.227% | 1,592,209 | -6.199% |
| 2025-10-13 | 95.60 | 97.58 | 92.88 | 97.01 | +8.306% | 2,089,975 | -8.288% |
| 2025-10-10 | 96.66 | 97.44 | 89.35 | 89.57 | -9.269% | 3,283,175 | -0.670% |
| 2025-10-09 | 98.70 | 100.22 | 96.27 | 98.72 | -0.714% | 1,423,946 | -9.876% |
| 2025-10-08 | 96.64 | 100.12 | 95.55 | 99.43 | +2.675% | 1,455,620 | -10.520% |
| 2025-10-07 | 101.18 | 102.20 | 95.93 | 96.84 | -4.119% | 1,756,831 | -8.127% |
| 2025-10-06 | 100.91 | 104.12 | 100.53 | 101.00 | +1.010% | 2,461,131 | -11.911% |
| 2025-10-03 | 104.89 | 105.00 | 97.88 | 99.99 | -3.587% | 2,061,370 | -11.021% |
| 2025-10-02 | 104.73 | 105.58 | 102.65 | 103.71 | +0.553% | 2,141,447 | -14.213% |
| 2025-10-01 | 101.99 | 105.08 | 101.30 | 103.14 | -1.017% | 2,222,927 | -13.739% |
| 2025-09-30 | 103.99 | 106.61 | 102.50 | 104.20 | +0.202% | 1,555,176 | -14.616% |
| 2025-09-29 | 106.04 | 107.00 | 103.72 | 103.99 | +1.335% | 1,610,998 | -14.444% |
| 2025-09-26 | 100.10 | 102.97 | 99.16 | 102.62 | +1.846% | 1,421,650 | -13.302% |
| 2025-09-25 | 96.48 | 101.15 | 95.04 | 100.76 | +0.030% | 2,072,891 | -11.701% |
| 2025-09-24 | 102.60 | 102.73 | 97.76 | 100.73 | -1.842% | 2,268,023 | -11.675% |
| 2025-09-23 | 107.21 | 109.15 | 100.31 | 102.62 | -4.035% | 3,773,907 | -13.302% |
| 2025-09-22 | 102.35 | 108.61 | 102.29 | 106.94 | +4.480% | 2,665,522 | -16.800% |
| 2025-09-19 | 107.45 | 107.67 | 101.20 | 102.35 | -4.684% | 9,564,912 | -13.073% |
| 2025-09-18 | 101.47 | 107.48 | 99.70 | 107.38 | +10.111% | 4,157,497 | -17.145% |
| 2025-09-17 | 98.01 | 99.90 | 94.75 | 97.52 | +0.484% | 2,425,539 | -8.767% |
| 2025-09-16 | 94.96 | 98.85 | 94.50 | 97.05 | +2.287% | 2,973,908 | -8.326% |
| 2025-09-15 | 88.13 | 100.73 | 88.13 | 94.88 | +10.287% | 5,403,865 | -6.229% |
| 2025-09-12 | 88.20 | 88.29 | 85.61 | 86.03 | -2.879% | 2,246,000 | +3.417% |
| 2025-09-11 | 77.85 | 89.98 | 77.85 | 88.58 | +14.875% | 4,971,162 | +0.440% |
| 2025-09-10 | 75.45 | 77.60 | 75.02 | 77.11 | +3.434% | 1,385,925 | +15.381% |
| 2025-09-09 | 73.13 | 75.49 | 72.50 | 74.55 | +1.733% | 1,171,272 | +19.343% |
| 2025-09-08 | 75.96 | 76.96 | 72.45 | 73.28 | -2.045% | 1,803,925 | +21.411% |
| 2025-09-05 | 76.93 | 78.47 | 74.60 | 74.81 | -0.782% | 1,354,469 | +18.928% |
| 2025-09-04 | 73.49 | 75.52 | 73.10 | 75.40 | +2.348% | 1,078,863 | +17.997% |
| 2025-09-03 | 73.52 | 74.87 | 72.68 | 73.67 | +0.252% | 1,027,353 | +20.768% |
| 2025-09-02 | 71.72 | 73.90 | 70.90 | 73.48 | -0.386% | 1,387,562 | +21.072% |
| 2025-08-29 | 80.21 | 80.79 | 73.07 | 73.77 | -9.027% | 2,313,807 | +20.605% |
| 2025-08-28 | 77.85 | 81.89 | 76.49 | 81.09 | +8.048% | 2,271,296 | +9.718% |
| 2025-08-27 | 74.33 | 76.19 | 74.18 | 75.05 | +0.027% | 1,041,272 | +18.548% |
| 2025-08-26 | 73.89 | 75.69 | 73.83 | 75.03 | +2.360% | 1,089,247 | +18.579% |
| 2025-08-25 | 73.52 | 74.39 | 73.13 | 73.30 | -0.637% | 564,144 | +21.378% |
| 2025-08-22 | 70.53 | 74.63 | 70.45 | 73.77 | +4.727% | 1,006,018 | +20.605% |
| 2025-08-21 | 69.46 | 71.13 | 69.36 | 70.44 | +1.091% | 640,968 | +26.306% |
| 2025-08-20 | 69.64 | 69.87 | 67.15 | 69.68 | -0.143% | 1,548,818 | +27.684% |
| 2025-08-19 | 75.37 | 75.37 | 69.64 | 69.78 | -7.906% | 1,753,504 | +27.501% |
| 2025-08-18 | 74.15 | 75.79 | 73.75 | 75.77 | +2.095% | 605,571 | +17.421% |
| 2025-08-15 | 75.58 | 75.58 | 73.60 | 74.22 | -2.349% | 867,980 | +19.881% |
| 2025-08-14 | 75.37 | 76.70 | 75.21 | 76.00 | -1.029% | 798,655 | +17.066% |
| 2025-08-13 | 77.75 | 78.16 | 75.40 | 76.79 | +0.458% | 1,006,676 | +15.861% |
| 2025-08-12 | 73.30 | 76.63 | 72.34 | 76.44 | +5.043% | 1,109,825 | +16.392% |
| 2025-08-11 | 73.84 | 74.87 | 72.43 | 72.77 | -0.124% | 1,240,740 | +22.262% |
| 2025-08-08 | 72.50 | 73.97 | 72.03 | 72.86 | +1.265% | 896,238 | +22.111% |
| 2025-08-07 | 73.20 | 73.83 | 70.58 | 71.95 | +0.545% | 1,067,869 | +23.655% |
| 2025-08-06 | 73.03 | 73.42 | 70.91 | 71.56 | -3.022% | 1,116,257 | +24.329% |
| 2025-08-05 | 75.83 | 76.20 | 73.08 | 73.79 | -2.562% | 1,459,573 | +20.572% |
| 2025-08-04 | 73.10 | 75.77 | 72.41 | 75.73 | +4.585% | 1,318,812 | +17.483% |
| 2025-08-01 | 71.00 | 73.19 | 69.51 | 72.41 | -2.056% | 1,910,702 | +22.870% |
| 2025-07-31 | 74.00 | 74.94 | 73.15 | 73.93 | -1.545% | 1,942,197 | +20.344% |
| 2025-07-30 | 73.44 | 76.07 | 73.03 | 75.09 | +2.652% | 2,295,724 | +18.484% |
| 2025-07-29 | 68.00 | 73.30 | 65.31 | 73.15 | +13.870% | 3,639,088 | +21.627% |
| 2025-07-28 | 63.78 | 65.38 | 63.30 | 64.24 | +2.212% | 1,885,881 | +38.496% |
| 2025-07-25 | 64.02 | 64.34 | 62.81 | 62.85 | -2.118% | 974,173 | +41.559% |
| 2025-07-24 | 65.67 | 65.92 | 63.00 | 64.21 | -2.638% | 1,214,188 | +38.561% |
| 2025-07-23 | 66.40 | 66.69 | 64.84 | 65.95 | -0.991% | 1,087,220 | +34.905% |
| 2025-07-22 | 68.51 | 68.70 | 65.17 | 66.61 | -3.338% | 1,238,654 | +33.569% |
| 2025-07-21 | 68.88 | 70.05 | 68.31 | 68.91 | +1.026% | 1,729,623 | +29.110% |
| 2025-07-18 | 68.95 | 69.43 | 67.57 | 68.21 | +0.059% | 1,037,477 | +30.435% |
| 2025-07-17 | 67.45 | 68.83 | 66.88 | 68.17 | +2.066% | 1,651,804 | +30.512% |
| 2025-07-16 | 64.31 | 66.86 | 63.72 | 66.79 | +3.502% | 1,226,655 | +33.209% |
| 2025-07-15 | 64.77 | 65.45 | 64.11 | 64.53 | +1.975% | 814,509 | +37.874% |
| 2025-07-14 | 63.50 | 63.63 | 61.16 | 63.28 | -1.218% | 1,023,002 | +40.597% |
| 2025-07-11 | 64.00 | 64.58 | 63.56 | 64.06 | -0.836% | 478,597 | +38.885% |
| 2025-07-10 | 65.64 | 65.64 | 64.19 | 64.60 | -0.293% | 580,567 | +37.724% |
| 2025-07-09 | 65.13 | 65.76 | 64.25 | 64.79 | -0.598% | 533,526 | +37.321% |
| 2025-07-08 | 64.50 | 65.71 | 63.55 | 65.18 | +2.179% | 928,967 | +36.499% |
| 2025-07-07 | 65.15 | 65.44 | 63.56 | 63.79 | -3.187% | 743,647 | +39.473% |
| 2025-07-03 | 65.76 | 66.36 | 65.26 | 65.89 | +1.369% | 664,653 | +35.028% |
| 2025-07-02 | 63.69 | 65.42 | 63.59 | 65.00 | +1.341% | 1,024,201 | +36.877% |
| 2025-07-01 | 63.39 | 64.56 | 61.99 | 64.14 | +0.187% | 1,125,421 | +38.712% |
| 2025-06-30 | 64.51 | 64.90 | 63.28 | 64.02 | +0.031% | 1,192,805 | +38.972% |
| 2025-06-27 | 62.88 | 64.07 | 62.30 | 64.00 | +2.367% | 1,940,497 | +39.016% |
| 2025-06-26 | 62.88 | 62.88 | 61.90 | 62.52 | +1.002% | 783,908 | +42.306% |
| 2025-06-25 | 62.55 | 62.94 | 61.12 | 61.90 | -0.642% | 654,471 | +43.732% |
| 2025-06-24 | 61.01 | 62.82 | 60.96 | 62.30 | +3.833% | 835,625 | +42.809% |
| 2025-06-23 | 59.46 | 60.98 | 58.82 | 60.00 | +1.044% | 663,122 | +48.283% |
| 2025-06-20 | 61.05 | 61.55 | 58.92 | 59.38 | -1.932% | 1,070,580 | +49.832% |
| 2025-06-18 | 60.09 | 61.11 | 59.87 | 60.55 | +1.018% | 595,957 | +46.936% |
| 2025-06-17 | 59.75 | 60.95 | 59.75 | 59.94 | -0.712% | 745,500 | +48.432% |
| 2025-06-16 | 58.91 | 60.56 | 58.81 | 60.37 | +3.907% | 967,645 | +47.375% |
| 2025-06-13 | 59.49 | 59.88 | 57.98 | 58.10 | -4.220% | 893,162 | +53.133% |
| 2025-06-12 | 60.47 | 61.38 | 60.30 | 60.66 | -0.899% | 713,076 | +46.670% |
| 2025-06-11 | 61.30 | 63.15 | 60.61 | 61.21 | +2.529% | 1,286,526 | +45.352% |
| 2025-06-10 | 59.46 | 60.25 | 59.27 | 59.70 | +1.135% | 627,771 | +49.028% |
| 2025-06-09 | 58.39 | 59.88 | 58.01 | 59.03 | +2.786% | 645,138 | +50.720% |
| 2025-06-06 | 57.65 | 57.86 | 57.12 | 57.43 | +1.538% | 825,375 | +54.919% |
| 2025-06-05 | 57.74 | 58.10 | 56.20 | 56.56 | -1.032% | 977,303 | +57.302% |
| 2025-06-04 | 56.73 | 57.59 | 56.08 | 57.15 | +1.510% | 670,263 | +55.678% |
| 2025-06-03 | 54.79 | 56.41 | 54.05 | 56.30 | +2.831% | 1,179,502 | +58.028% |
| 2025-06-02 | 53.17 | 55.02 | 53.10 | 54.75 | +2.394% | 907,727 | +62.502% |
| 2025-05-30 | 54.04 | 54.09 | 52.12 | 53.47 | -2.070% | 1,374,099 | +66.392% |
| 2025-05-29 | 55.36 | 55.36 | 53.96 | 54.60 | +0.682% | 674,795 | +62.949% |
| 2025-05-28 | 55.11 | 55.28 | 54.21 | 54.23 | -1.507% | 852,942 | +64.060% |
| 2025-05-27 | 55.06 | 55.31 | 54.02 | 55.06 | +2.954% | 778,213 | +61.587% |
| 2025-05-23 | 53.00 | 53.95 | 52.70 | 53.48 | -1.908% | 772,083 | +66.361% |
| 2025-05-22 | 54.75 | 55.88 | 54.44 | 54.52 | -0.201% | 654,784 | +63.188% |
| 2025-05-21 | 55.00 | 56.19 | 54.32 | 54.63 | -1.833% | 1,153,240 | +62.859% |
| 2025-05-20 | 55.15 | 55.88 | 54.92 | 55.65 | -0.287% | 564,661 | +59.874% |
| 2025-05-19 | 54.79 | 55.84 | 54.79 | 55.81 | -0.958% | 619,967 | +59.416% |
| 2025-05-16 | 56.70 | 56.90 | 55.71 | 56.35 | -0.740% | 870,750 | +57.888% |
| 2025-05-15 | 56.99 | 57.67 | 56.25 | 56.77 | -1.526% | 1,155,222 | +56.720% |
| 2025-05-14 | 56.68 | 58.20 | 56.59 | 57.65 | +1.729% | 946,169 | +54.328% |
| 2025-05-13 | 54.25 | 57.34 | 54.25 | 56.67 | +4.731% | 1,120,235 | +56.997% |
| 2025-05-12 | 55.17 | 55.22 | 53.55 | 54.11 | +6.056% | 1,533,502 | +64.424% |
| 2025-05-09 | 52.13 | 52.60 | 50.89 | 51.02 | 0.000% | 830,131 | +74.383% |