RYTM
Rhythm Pharmaceuticals, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:49:11 AM EDT
91.19USD-1.761%(-1.64)137,497
90.99Bid91.33Ask0.34SpreadPre-marketOct 5, 2026 8:10:30 AM EDT
92.55USD-0.302%(-0.28)
RYTM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 93.91 | 94.03 | 91.11 | 91.19 | -1.767% | 137,497 | 0.000% |
| 2026-10-02 | 94.97 | 95.31 | 92.66 | 92.83 | -0.621% | 503,543 | -1.767% |
| 2026-10-01 | 95.34 | 96.48 | 93.00 | 93.41 | -1.896% | 850,608 | -2.377% |
| 2026-09-30 | 96.67 | 97.37 | 95.10 | 95.22 | -0.517% | 737,178 | -4.227% |
| 2026-09-29 | 97.92 | 98.91 | 94.51 | 95.71 | -2.892% | 810,857 | -4.723% |
| 2026-09-28 | 98.01 | 99.15 | 95.27 | 98.56 | -0.101% | 897,361 | -7.478% |
| 2026-09-25 | 98.41 | 99.44 | 96.35 | 98.66 | +0.356% | 864,255 | -7.571% |
| 2026-09-24 | 97.73 | 99.28 | 95.38 | 98.31 | +0.071% | 730,812 | -7.242% |
| 2026-09-23 | 99.27 | 100.02 | 96.47 | 98.24 | -1.038% | 696,414 | -7.176% |
| 2026-09-22 | 100.44 | 101.85 | 98.69 | 99.27 | +0.445% | 499,891 | -8.139% |
| 2026-09-21 | 98.47 | 100.76 | 97.54 | 98.83 | +1.146% | 613,603 | -7.730% |
| 2026-09-18 | 99.36 | 99.36 | 96.88 | 97.71 | -1.323% | 1,124,806 | -6.673% |
| 2026-09-17 | 101.17 | 102.00 | 98.80 | 99.02 | +1.031% | 617,733 | -7.907% |
| 2026-09-16 | 97.69 | 100.85 | 97.06 | 98.01 | +1.281% | 921,422 | -6.958% |
| 2026-09-15 | 101.66 | 101.66 | 96.14 | 96.77 | -5.535% | 914,276 | -5.766% |
| 2026-09-14 | 105.27 | 105.93 | 101.09 | 102.44 | -2.168% | 789,707 | -10.982% |
| 2026-09-11 | 102.96 | 106.57 | 102.25 | 104.71 | +2.456% | 573,722 | -12.912% |
| 2026-09-10 | 99.88 | 102.89 | 99.88 | 102.20 | +1.128% | 422,888 | -10.773% |
| 2026-09-09 | 100.23 | 101.77 | 99.83 | 101.06 | -0.727% | 482,253 | -9.766% |
| 2026-09-08 | 100.58 | 103.31 | 99.41 | 101.80 | -0.915% | 513,054 | -10.422% |
| 2026-09-04 | 103.53 | 105.71 | 101.25 | 102.74 | -2.050% | 466,907 | -11.242% |
| 2026-09-03 | 106.08 | 106.08 | 103.90 | 104.89 | -0.503% | 269,772 | -13.061% |
| 2026-09-02 | 105.50 | 108.57 | 103.95 | 105.42 | +0.649% | 455,592 | -13.498% |
| 2026-09-01 | 105.79 | 108.43 | 104.09 | 104.74 | -1.310% | 332,051 | -12.937% |
| 2026-08-31 | 106.01 | 108.84 | 103.98 | 106.13 | -0.970% | 775,190 | -14.077% |
| 2026-08-28 | 110.21 | 114.75 | 107.09 | 107.17 | -4.763% | 441,209 | -14.911% |
| 2026-08-27 | 111.21 | 113.97 | 110.03 | 112.53 | +0.590% | 311,065 | -18.964% |
| 2026-08-26 | 113.21 | 114.75 | 111.35 | 111.87 | -1.306% | 358,958 | -18.486% |
| 2026-08-25 | 112.73 | 114.07 | 111.79 | 113.35 | +1.714% | 352,459 | -19.550% |
| 2026-08-24 | 112.29 | 113.60 | 109.89 | 111.44 | +1.309% | 400,563 | -18.171% |
| 2026-08-21 | 109.38 | 112.59 | 106.58 | 110.00 | +0.992% | 523,138 | -17.100% |
| 2026-08-20 | 114.51 | 114.61 | 108.73 | 108.92 | -5.884% | 568,579 | -16.278% |
| 2026-08-19 | 118.31 | 118.31 | 115.26 | 115.73 | +0.416% | 669,895 | -21.205% |
| 2026-08-18 | 115.25 | 117.16 | 114.33 | 115.25 | -0.165% | 447,059 | -20.876% |
| 2026-08-17 | 115.40 | 117.18 | 114.44 | 115.44 | -0.035% | 412,049 | -21.007% |
| 2026-08-14 | 115.22 | 117.33 | 113.66 | 115.48 | -0.465% | 334,876 | -21.034% |
| 2026-08-13 | 118.18 | 119.75 | 114.00 | 116.02 | -1.344% | 759,776 | -21.401% |
| 2026-08-12 | 111.58 | 118.50 | 111.42 | 117.60 | +4.214% | 574,307 | -22.457% |
| 2026-08-11 | 113.17 | 117.48 | 112.51 | 112.84 | -2.282% | 728,856 | -19.190% |
| 2026-08-10 | 115.57 | 116.89 | 113.67 | 115.48 | -0.130% | 738,554 | -21.034% |
| 2026-08-07 | 113.17 | 116.18 | 111.69 | 115.63 | +3.149% | 672,761 | -21.136% |
| 2026-08-06 | 110.03 | 112.30 | 108.49 | 112.10 | +1.256% | 944,321 | -18.653% |
| 2026-08-05 | 110.83 | 111.10 | 105.13 | 110.71 | +4.661% | 1,087,054 | -17.632% |
| 2026-08-04 | 100.68 | 108.65 | 97.56 | 105.78 | +2.919% | 1,643,709 | -13.793% |
| 2026-08-03 | 100.39 | 103.49 | 97.99 | 102.78 | +3.557% | 964,316 | -11.277% |
| 2026-07-31 | 105.74 | 106.87 | 98.44 | 99.25 | -6.138% | 471,704 | -8.121% |
| 2026-07-30 | 105.48 | 106.90 | 102.58 | 105.74 | -0.742% | 534,585 | -13.760% |
| 2026-07-29 | 107.62 | 108.40 | 105.86 | 106.53 | -1.398% | 502,195 | -14.400% |
| 2026-07-28 | 107.13 | 110.99 | 106.02 | 108.04 | +1.800% | 1,147,437 | -15.596% |
| 2026-07-27 | 104.64 | 109.53 | 102.75 | 106.13 | +3.947% | 727,724 | -14.077% |
| 2026-07-24 | 103.92 | 104.87 | 101.49 | 102.10 | -0.545% | 467,134 | -10.686% |
| 2026-07-23 | 101.64 | 103.32 | 101.04 | 102.66 | -1.260% | 470,591 | -11.173% |
| 2026-07-22 | 105.83 | 105.92 | 103.16 | 103.97 | -2.467% | 414,329 | -12.292% |
| 2026-07-21 | 104.18 | 107.17 | 104.18 | 106.60 | +1.912% | 520,699 | -14.456% |
| 2026-07-20 | 106.53 | 107.45 | 104.57 | 104.60 | -1.876% | 466,553 | -12.820% |
| 2026-07-17 | 104.92 | 108.40 | 104.20 | 106.60 | +0.481% | 773,302 | -14.456% |
| 2026-07-16 | 108.94 | 109.84 | 104.46 | 106.09 | -3.282% | 615,727 | -14.045% |
| 2026-07-15 | 109.04 | 110.69 | 107.11 | 109.69 | -0.246% | 404,361 | -16.866% |
| 2026-07-14 | 108.62 | 110.23 | 106.10 | 109.96 | +2.298% | 743,135 | -17.070% |
| 2026-07-13 | 106.79 | 107.67 | 104.55 | 107.49 | -0.839% | 420,794 | -15.164% |
| 2026-07-10 | 114.91 | 114.95 | 108.22 | 108.40 | -6.131% | 506,150 | -15.876% |
| 2026-07-09 | 114.78 | 115.92 | 112.74 | 115.48 | +0.918% | 586,050 | -21.034% |
| 2026-07-08 | 112.75 | 114.67 | 111.23 | 114.43 | -0.026% | 763,005 | -20.309% |
| 2026-07-07 | 113.00 | 115.36 | 110.83 | 114.46 | +2.489% | 998,560 | -20.330% |
| 2026-07-06 | 113.50 | 115.00 | 110.05 | 111.68 | -2.181% | 672,635 | -18.347% |
| 2026-07-02 | 110.79 | 114.25 | 109.78 | 114.17 | +3.405% | 955,042 | -20.128% |
| 2026-07-01 | 111.07 | 114.58 | 110.01 | 110.41 | -0.558% | 999,172 | -17.408% |
| 2026-06-30 | 110.28 | 113.23 | 108.99 | 111.03 | +0.900% | 990,731 | -17.869% |
| 2026-06-29 | 107.45 | 110.33 | 105.52 | 110.04 | +0.182% | 828,331 | -17.130% |
| 2026-06-26 | 108.26 | 111.09 | 106.39 | 109.84 | +1.459% | 2,664,342 | -16.979% |
| 2026-06-25 | 107.19 | 111.71 | 106.02 | 108.26 | +0.660% | 690,636 | -15.768% |
| 2026-06-24 | 107.56 | 111.13 | 106.62 | 107.55 | +1.281% | 1,263,054 | -15.212% |
| 2026-06-23 | 101.00 | 107.00 | 99.49 | 106.19 | +4.734% | 1,289,030 | -14.126% |
| 2026-06-22 | 97.80 | 102.14 | 97.44 | 101.39 | +4.753% | 1,319,798 | -10.060% |
| 2026-06-18 | 97.56 | 99.95 | 95.97 | 96.79 | +1.002% | 1,558,968 | -5.786% |
| 2026-06-17 | 89.82 | 96.11 | 89.82 | 95.83 | +6.810% | 1,741,357 | -4.842% |
| 2026-06-16 | 90.94 | 91.96 | 88.53 | 89.72 | +0.022% | 609,838 | +1.638% |
| 2026-06-15 | 93.75 | 98.37 | 89.03 | 89.70 | +1.494% | 2,259,557 | +1.661% |
| 2026-06-12 | 87.65 | 90.16 | 87.65 | 88.38 | +0.821% | 554,449 | +3.179% |
| 2026-06-11 | 85.61 | 89.08 | 84.90 | 87.66 | +2.275% | 684,092 | +4.027% |
| 2026-06-10 | 87.88 | 92.35 | 85.57 | 85.71 | -2.447% | 852,063 | +6.394% |
| 2026-06-09 | 87.65 | 90.14 | 84.73 | 87.86 | +2.252% | 626,442 | +3.790% |
| 2026-06-08 | 87.09 | 87.10 | 84.88 | 85.92 | -0.550% | 489,279 | +6.127% |
| 2026-06-05 | 87.74 | 89.33 | 85.44 | 86.40 | -1.381% | 446,285 | +5.544% |
| 2026-06-04 | 85.36 | 89.13 | 85.05 | 87.61 | +3.423% | 392,975 | +4.086% |
| 2026-06-03 | 84.29 | 85.94 | 83.88 | 84.71 | +0.427% | 416,122 | +7.650% |
| 2026-06-02 | 85.94 | 86.64 | 82.89 | 84.35 | -4.006% | 535,992 | +8.109% |
| 2026-06-01 | 87.92 | 89.05 | 86.00 | 87.87 | -0.510% | 468,227 | +3.778% |
| 2026-05-29 | 93.13 | 93.50 | 87.98 | 88.32 | -5.012% | 757,903 | +3.250% |
| 2026-05-28 | 91.50 | 93.31 | 90.44 | 92.98 | +1.706% | 549,028 | -1.925% |
| 2026-05-27 | 89.72 | 92.33 | 89.42 | 91.42 | +1.781% | 495,689 | -0.252% |
| 2026-05-26 | 88.79 | 90.78 | 87.84 | 89.82 | +2.254% | 322,665 | +1.525% |
| 2026-05-22 | 89.66 | 90.90 | 87.75 | 87.84 | -2.606% | 479,070 | +3.814% |
| 2026-05-21 | 89.53 | 92.13 | 88.92 | 90.19 | -0.496% | 539,529 | +1.109% |
| 2026-05-20 | 87.75 | 90.68 | 87.19 | 90.64 | +3.933% | 496,738 | +0.607% |
| 2026-05-19 | 86.38 | 88.50 | 84.90 | 87.21 | +0.426% | 527,830 | +4.564% |
| 2026-05-18 | 91.20 | 91.65 | 86.09 | 86.84 | -4.065% | 694,680 | +5.009% |
| 2026-05-15 | 92.21 | 92.64 | 89.74 | 90.52 | -3.322% | 576,721 | +0.740% |
| 2026-05-14 | 94.87 | 96.64 | 93.00 | 93.63 | -0.096% | 842,615 | -2.606% |
| 2026-05-13 | 90.81 | 97.42 | 90.81 | 93.72 | +2.639% | 1,166,068 | -2.700% |
| 2026-05-12 | 88.27 | 91.50 | 87.62 | 91.31 | +4.486% | 655,414 | -0.131% |
| 2026-05-11 | 93.62 | 96.00 | 86.76 | 87.39 | -7.200% | 1,198,694 | +4.348% |
| 2026-05-08 | 95.79 | 96.76 | 93.24 | 94.17 | -2.141% | 882,559 | -3.164% |
| 2026-05-07 | 96.61 | 97.45 | 94.04 | 96.23 | -0.393% | 818,362 | -5.237% |
| 2026-05-06 | 93.06 | 96.98 | 91.05 | 96.61 | +4.658% | 1,244,794 | -5.610% |
| 2026-05-05 | 93.90 | 99.00 | 90.00 | 92.31 | +7.864% | 1,899,171 | -1.213% |
| 2026-05-04 | 81.49 | 87.49 | 81.09 | 85.58 | +4.608% | 1,283,461 | +6.555% |
| 2026-05-01 | 81.89 | 83.60 | 79.40 | 81.81 | +0.553% | 617,311 | +11.466% |
| 2026-04-30 | 82.04 | 84.00 | 81.24 | 81.36 | -0.925% | 528,547 | +12.082% |
| 2026-04-29 | 82.83 | 83.19 | 80.06 | 82.12 | -2.447% | 580,787 | +11.045% |
| 2026-04-28 | 85.81 | 86.94 | 83.72 | 84.18 | -1.197% | 355,440 | +8.327% |
| 2026-04-27 | 85.50 | 87.66 | 84.88 | 85.20 | -0.583% | 355,890 | +7.031% |
| 2026-04-24 | 85.10 | 86.39 | 83.12 | 85.70 | +0.575% | 310,212 | +6.406% |
| 2026-04-23 | 85.18 | 86.21 | 83.69 | 85.21 | +0.041% | 510,956 | +7.018% |
| 2026-04-22 | 85.42 | 85.75 | 83.28 | 85.17 | +0.300% | 974,037 | +7.062% |
| 2026-04-21 | 87.72 | 87.72 | 83.82 | 84.92 | -3.192% | 507,214 | +7.383% |
| 2026-04-20 | 88.60 | 90.52 | 87.19 | 87.72 | -1.094% | 596,766 | +3.956% |
| 2026-04-17 | 89.76 | 90.51 | 86.60 | 88.69 | +0.658% | 688,706 | +2.819% |
| 2026-04-16 | 88.44 | 90.79 | 87.21 | 88.11 | +0.342% | 763,523 | +3.496% |
| 2026-04-15 | 88.07 | 90.00 | 85.90 | 87.81 | +0.607% | 427,313 | +3.849% |
| 2026-04-14 | 86.93 | 88.41 | 86.16 | 87.28 | +0.541% | 520,513 | +4.480% |
| 2026-04-13 | 83.96 | 87.61 | 83.96 | 86.81 | +2.868% | 507,331 | +5.046% |
| 2026-04-10 | 86.17 | 86.27 | 82.96 | 84.39 | -2.020% | 379,092 | +8.058% |
| 2026-04-09 | 85.29 | 88.64 | 84.45 | 86.13 | +0.760% | 604,250 | +5.875% |
| 2026-04-08 | 89.99 | 90.10 | 84.96 | 85.48 | -1.362% | 981,645 | +6.680% |
| 2026-04-07 | 86.82 | 86.99 | 83.89 | 86.66 | -0.345% | 747,828 | +5.227% |
| 2026-04-06 | 85.97 | 88.79 | 85.97 | 86.96 | +0.776% | 535,141 | +4.864% |
| 2026-04-02 | 85.81 | 88.64 | 85.73 | 86.29 | -2.077% | 546,432 | +5.679% |
| 2026-04-01 | 87.87 | 90.80 | 87.18 | 88.12 | +1.322% | 946,165 | +3.484% |
| 2026-03-31 | 78.99 | 87.07 | 78.38 | 86.97 | +12.583% | 1,965,659 | +4.852% |
| 2026-03-30 | 75.76 | 77.59 | 74.50 | 77.25 | +1.886% | 1,259,968 | +18.045% |
| 2026-03-27 | 81.00 | 83.65 | 75.44 | 75.82 | -7.424% | 1,425,088 | +20.272% |
| 2026-03-26 | 83.42 | 85.59 | 81.71 | 81.90 | -3.214% | 932,720 | +11.343% |
| 2026-03-25 | 82.60 | 84.85 | 80.99 | 84.62 | +2.458% | 1,154,448 | +7.764% |
| 2026-03-24 | 83.07 | 83.75 | 80.70 | 82.59 | -2.434% | 894,974 | +10.413% |
| 2026-03-23 | 90.42 | 91.12 | 83.53 | 84.65 | -3.202% | 1,010,601 | +7.726% |
| 2026-03-20 | 96.71 | 100.00 | 86.53 | 87.45 | -3.167% | 3,232,420 | +4.277% |
| 2026-03-19 | 84.71 | 90.53 | 84.00 | 90.31 | +5.183% | 1,002,579 | +0.974% |
| 2026-03-18 | 86.21 | 87.25 | 84.02 | 85.86 | -2.076% | 873,721 | +6.208% |
| 2026-03-17 | 89.29 | 91.05 | 86.81 | 87.68 | -3.127% | 1,029,712 | +4.003% |
| 2026-03-16 | 88.55 | 91.28 | 87.00 | 90.51 | +3.582% | 863,507 | +0.751% |
| 2026-03-13 | 88.84 | 90.50 | 82.00 | 87.38 | -4.136% | 1,620,715 | +4.360% |
| 2026-03-12 | 88.81 | 92.69 | 88.00 | 91.15 | +1.255% | 639,525 | +0.044% |
| 2026-03-11 | 91.77 | 93.88 | 88.74 | 90.02 | -3.215% | 633,881 | +1.300% |
| 2026-03-10 | 92.46 | 94.94 | 92.08 | 93.01 | +0.011% | 482,460 | -1.957% |
| 2026-03-09 | 94.27 | 94.94 | 90.48 | 93.00 | -0.556% | 620,183 | -1.946% |
| 2026-03-06 | 90.73 | 94.26 | 89.52 | 93.52 | +2.252% | 629,432 | -2.491% |
| 2026-03-05 | 89.74 | 91.70 | 89.12 | 91.46 | +0.505% | 662,464 | -0.295% |
| 2026-03-04 | 89.56 | 91.66 | 88.03 | 91.00 | +1.608% | 821,955 | +0.209% |
| 2026-03-03 | 90.91 | 92.20 | 87.19 | 89.56 | -5.667% | 1,540,480 | +1.820% |
| 2026-03-02 | 90.19 | 96.00 | 88.49 | 94.94 | +2.383% | 1,086,812 | -3.950% |
| 2026-02-27 | 96.66 | 97.81 | 90.84 | 92.73 | -5.445% | 1,322,301 | -1.661% |
| 2026-02-26 | 103.25 | 103.25 | 95.63 | 98.07 | -1.089% | 983,101 | -7.015% |
| 2026-02-25 | 99.05 | 101.96 | 97.70 | 99.15 | +0.507% | 616,628 | -8.028% |
| 2026-02-24 | 96.92 | 99.69 | 95.00 | 98.65 | +2.387% | 784,443 | -7.562% |
| 2026-02-23 | 99.26 | 100.76 | 95.43 | 96.35 | -3.438% | 802,110 | -5.355% |
| 2026-02-20 | 102.95 | 103.52 | 97.15 | 99.78 | -3.276% | 641,791 | -8.609% |
| 2026-02-19 | 101.56 | 103.50 | 99.21 | 103.16 | +1.836% | 611,380 | -11.603% |
| 2026-02-18 | 102.25 | 103.65 | 100.66 | 101.30 | -1.200% | 548,710 | -9.980% |
| 2026-02-17 | 98.29 | 104.50 | 97.35 | 102.53 | +4.548% | 608,214 | -11.060% |
| 2026-02-13 | 96.00 | 100.98 | 95.44 | 98.07 | +2.092% | 747,766 | -7.015% |
| 2026-02-12 | 99.40 | 101.61 | 95.66 | 96.06 | -2.447% | 1,151,476 | -5.070% |
| 2026-02-11 | 103.87 | 104.11 | 97.35 | 98.47 | -4.277% | 952,773 | -7.393% |
| 2026-02-10 | 104.57 | 105.25 | 101.79 | 102.87 | -1.058% | 415,804 | -11.354% |
| 2026-02-09 | 103.61 | 106.30 | 101.83 | 103.97 | +0.347% | 470,795 | -12.292% |
| 2026-02-06 | 106.36 | 109.51 | 102.05 | 103.61 | -0.250% | 1,034,870 | -11.987% |
| 2026-02-05 | 107.95 | 110.92 | 103.17 | 103.87 | -3.797% | 639,648 | -12.208% |
| 2026-02-04 | 108.05 | 108.56 | 103.86 | 107.97 | -0.296% | 1,062,662 | -15.541% |
| 2026-02-03 | 107.32 | 111.25 | 105.69 | 108.29 | -0.642% | 588,030 | -15.791% |
| 2026-02-02 | 102.45 | 109.31 | 101.98 | 108.99 | +6.311% | 635,368 | -16.332% |
| 2026-01-30 | 102.81 | 104.46 | 100.59 | 102.52 | -1.138% | 667,393 | -11.052% |
| 2026-01-29 | 103.17 | 105.00 | 101.27 | 103.70 | +1.003% | 254,928 | -12.064% |
| 2026-01-28 | 105.16 | 105.95 | 101.21 | 102.67 | -2.710% | 424,418 | -11.181% |
| 2026-01-27 | 103.21 | 105.66 | 103.13 | 105.53 | +2.070% | 463,301 | -13.589% |
| 2026-01-26 | 102.18 | 105.56 | 101.79 | 103.39 | +0.505% | 562,209 | -11.800% |
| 2026-01-23 | 107.67 | 108.26 | 101.67 | 102.87 | -5.066% | 476,378 | -11.354% |
| 2026-01-22 | 104.62 | 109.02 | 101.47 | 108.36 | +2.275% | 557,033 | -15.845% |
| 2026-01-21 | 101.78 | 106.10 | 101.78 | 105.95 | +3.275% | 496,057 | -13.931% |
| 2026-01-20 | 101.60 | 103.47 | 99.10 | 102.59 | +0.945% | 932,684 | -11.112% |
| 2026-01-16 | 105.95 | 106.17 | 101.50 | 101.63 | -4.177% | 507,694 | -10.273% |
| 2026-01-15 | 114.00 | 114.00 | 105.57 | 106.06 | -6.423% | 685,820 | -14.020% |
| 2026-01-14 | 107.50 | 113.53 | 106.08 | 113.34 | +5.139% | 494,454 | -19.543% |
| 2026-01-13 | 104.00 | 108.73 | 103.89 | 107.80 | +2.774% | 452,149 | -15.408% |
| 2026-01-12 | 100.86 | 105.49 | 99.57 | 104.89 | +3.831% | 502,154 | -13.061% |
| 2026-01-09 | 97.40 | 103.24 | 96.70 | 101.02 | +3.653% | 779,937 | -9.731% |
| 2026-01-08 | 100.00 | 100.46 | 96.20 | 97.46 | -4.065% | 593,489 | -6.433% |
| 2026-01-07 | 99.09 | 103.20 | 98.00 | 101.59 | +2.183% | 741,411 | -10.237% |
| 2026-01-06 | 101.25 | 101.50 | 97.38 | 99.42 | -2.395% | 748,185 | -8.278% |
| 2026-01-05 | 104.39 | 104.71 | 99.46 | 101.86 | -3.000% | 1,024,941 | -10.475% |
| 2026-01-02 | 106.18 | 108.17 | 103.58 | 105.01 | -1.896% | 392,561 | -13.161% |
| 2025-12-31 | 106.43 | 108.28 | 106.43 | 107.04 | +0.262% | 507,348 | -14.808% |
| 2025-12-30 | 111.97 | 114.19 | 106.00 | 106.76 | -5.144% | 901,163 | -14.584% |
| 2025-12-29 | 109.81 | 112.74 | 107.88 | 112.55 | +2.318% | 580,663 | -18.978% |
| 2025-12-26 | 112.20 | 112.41 | 109.69 | 110.00 | -2.022% | 459,934 | -17.100% |
| 2025-12-24 | 111.72 | 112.91 | 111.01 | 112.27 | -0.071% | 228,112 | -18.776% |
| 2025-12-23 | 113.31 | 115.04 | 110.93 | 112.35 | -0.470% | 785,510 | -18.834% |
| 2025-12-22 | 111.68 | 114.86 | 110.30 | 112.88 | +0.660% | 542,901 | -19.215% |
| 2025-12-19 | 112.50 | 115.00 | 110.53 | 112.14 | +0.367% | 1,415,550 | -18.682% |
| 2025-12-18 | 112.28 | 113.07 | 110.30 | 111.73 | -0.116% | 1,008,982 | -18.384% |
| 2025-12-17 | 113.19 | 115.05 | 109.99 | 111.86 | -0.525% | 1,014,020 | -18.478% |
| 2025-12-16 | 111.41 | 114.46 | 111.37 | 112.45 | -0.062% | 1,106,291 | -18.906% |
| 2025-12-15 | 112.42 | 116.34 | 111.39 | 112.52 | -0.916% | 1,430,385 | -18.957% |
| 2025-12-12 | 119.58 | 119.58 | 109.59 | 113.56 | -3.452% | 1,743,397 | -19.699% |
| 2025-12-11 | 113.73 | 122.20 | 111.00 | 117.62 | +12.265% | 3,420,338 | -22.471% |
| 2025-12-10 | 101.15 | 105.97 | 99.96 | 104.77 | +4.031% | 820,043 | -12.962% |
| 2025-12-09 | 104.58 | 105.72 | 100.37 | 100.71 | -4.250% | 678,636 | -9.453% |
| 2025-12-08 | 106.47 | 106.47 | 104.08 | 105.18 | +0.554% | 424,982 | -13.301% |
| 2025-12-05 | 105.70 | 106.75 | 103.59 | 104.60 | -1.041% | 539,916 | -12.820% |
| 2025-12-04 | 104.63 | 107.57 | 102.76 | 105.70 | +1.023% | 575,890 | -13.728% |
| 2025-12-03 | 101.70 | 105.76 | 101.22 | 104.63 | +3.196% | 1,325,947 | -12.845% |
| 2025-12-02 | 105.04 | 106.06 | 101.00 | 101.39 | -3.475% | 663,046 | -10.060% |
| 2025-12-01 | 109.09 | 109.99 | 104.84 | 105.04 | -3.713% | 884,615 | -13.185% |
| 2025-11-28 | 107.76 | 110.00 | 107.51 | 109.09 | +1.555% | 443,685 | -16.408% |
| 2025-11-26 | 108.77 | 109.73 | 104.42 | 107.42 | -1.223% | 608,054 | -15.109% |
| 2025-11-25 | 108.92 | 109.88 | 106.69 | 108.75 | +2.036% | 613,621 | -16.147% |
| 2025-11-24 | 101.75 | 107.00 | 101.75 | 106.58 | +4.757% | 919,805 | -14.440% |
| 2025-11-21 | 100.87 | 103.78 | 98.52 | 101.74 | +1.073% | 468,185 | -10.370% |
| 2025-11-20 | 104.42 | 108.99 | 100.42 | 100.66 | -2.414% | 637,260 | -9.408% |
| 2025-11-19 | 100.06 | 104.93 | 100.06 | 103.15 | +2.627% | 796,929 | -11.595% |
| 2025-11-18 | 100.07 | 102.61 | 99.44 | 100.51 | -0.179% | 777,192 | -9.273% |
| 2025-11-17 | 99.85 | 101.98 | 99.57 | 100.69 | +1.288% | 643,250 | -9.435% |
| 2025-11-14 | 95.46 | 102.13 | 95.46 | 99.41 | +3.671% | 768,479 | -8.269% |
| 2025-11-13 | 97.46 | 98.15 | 95.68 | 95.89 | -2.073% | 861,998 | -4.901% |
| 2025-11-12 | 99.69 | 102.70 | 97.77 | 97.92 | -1.943% | 674,192 | -6.873% |
| 2025-11-11 | 98.24 | 100.07 | 97.47 | 99.86 | +2.284% | 388,167 | -8.682% |
| 2025-11-10 | 100.00 | 101.53 | 96.10 | 97.63 | -2.662% | 551,211 | -6.596% |
| 2025-11-07 | 96.55 | 102.20 | 95.27 | 100.30 | +1.838% | 1,158,952 | -9.083% |
| 2025-11-06 | 98.43 | 99.91 | 97.43 | 98.49 | -0.985% | 474,293 | -7.412% |
| 2025-11-05 | 102.83 | 104.18 | 97.01 | 99.47 | -5.258% | 1,111,887 | -8.324% |
| 2025-11-04 | 102.46 | 112.66 | 102.10 | 104.99 | -7.693% | 1,237,363 | -13.144% |
| 2025-11-03 | 112.76 | 114.19 | 109.98 | 113.74 | -0.018% | 728,589 | -19.826% |
| 2025-10-31 | 110.77 | 114.39 | 108.56 | 113.76 | +1.744% | 833,253 | -19.840% |
| 2025-10-30 | 113.33 | 116.00 | 110.45 | 111.81 | -1.826% | 762,313 | -18.442% |
| 2025-10-29 | 112.59 | 114.59 | 110.92 | 113.89 | +0.379% | 574,318 | -19.932% |
| 2025-10-28 | 110.44 | 115.12 | 110.25 | 113.46 | +1.712% | 731,072 | -19.628% |
| 2025-10-27 | 110.31 | 111.64 | 109.07 | 111.55 | +0.978% | 376,285 | -18.252% |
| 2025-10-24 | 109.36 | 110.71 | 108.11 | 110.47 | +1.237% | 356,081 | -17.453% |
| 2025-10-23 | 108.84 | 111.03 | 107.32 | 109.12 | -0.046% | 385,166 | -16.431% |
| 2025-10-22 | 107.69 | 109.75 | 105.70 | 109.17 | +1.885% | 458,681 | -16.470% |
| 2025-10-21 | 112.31 | 113.07 | 105.40 | 107.15 | -4.662% | 659,592 | -14.895% |
| 2025-10-20 | 111.19 | 113.56 | 108.02 | 112.39 | +1.913% | 465,352 | -18.863% |
| 2025-10-17 | 109.98 | 111.72 | 107.37 | 110.28 | -0.809% | 391,835 | -17.310% |
| 2025-10-16 | 111.00 | 113.91 | 109.01 | 111.18 | +1.674% | 875,171 | -17.980% |
| 2025-10-15 | 105.20 | 109.72 | 104.67 | 109.35 | +3.945% | 687,363 | -16.607% |
| 2025-10-14 | 100.46 | 106.84 | 100.14 | 105.20 | +4.396% | 722,175 | -13.317% |
| 2025-10-13 | 99.94 | 102.17 | 99.71 | 100.77 | -0.050% | 642,330 | -9.507% |
| 2025-10-10 | 99.78 | 102.92 | 97.97 | 100.82 | +0.609% | 492,755 | -9.552% |
| 2025-10-09 | 100.23 | 101.08 | 99.29 | 100.21 | -0.020% | 403,200 | -9.001% |
| 2025-10-08 | 100.66 | 100.91 | 99.06 | 100.23 | +0.401% | 428,146 | -9.019% |
| 2025-10-07 | 97.93 | 99.83 | 96.30 | 99.83 | +2.013% | 434,918 | -8.655% |
| 2025-10-06 | 98.68 | 100.16 | 97.41 | 97.86 | -1.171% | 322,530 | -6.816% |
| 2025-10-03 | 97.35 | 102.79 | 96.74 | 99.02 | +1.841% | 661,684 | -7.907% |
| 2025-10-02 | 99.76 | 99.83 | 95.88 | 97.23 | -2.780% | 450,873 | -6.212% |
| 2025-10-01 | 100.09 | 101.67 | 99.30 | 100.01 | -0.970% | 613,760 | -8.819% |
| 2025-09-30 | 100.83 | 103.07 | 100.56 | 100.99 | +0.348% | 624,882 | -9.704% |
| 2025-09-29 | 100.30 | 101.79 | 99.55 | 100.64 | +1.493% | 568,659 | -9.390% |
| 2025-09-26 | 100.07 | 100.07 | 97.62 | 99.16 | +0.020% | 548,633 | -8.038% |
| 2025-09-25 | 98.16 | 99.60 | 95.60 | 99.14 | +2.301% | 621,099 | -8.019% |
| 2025-09-24 | 98.74 | 100.00 | 95.35 | 96.91 | -1.814% | 734,757 | -5.902% |
| 2025-09-23 | 98.39 | 99.84 | 98.06 | 98.70 | -0.303% | 787,444 | -7.609% |
| 2025-09-22 | 96.06 | 99.23 | 95.30 | 99.00 | +3.061% | 774,184 | -7.889% |
| 2025-09-19 | 98.77 | 98.84 | 95.70 | 96.06 | -2.517% | 1,378,477 | -5.070% |
| 2025-09-18 | 95.75 | 98.88 | 95.74 | 98.54 | +2.539% | 747,664 | -7.459% |
| 2025-09-17 | 96.21 | 97.89 | 96.02 | 96.10 | +0.612% | 717,042 | -5.109% |
| 2025-09-16 | 95.91 | 96.82 | 95.09 | 95.52 | -0.536% | 379,693 | -4.528% |
| 2025-09-15 | 96.50 | 97.05 | 94.39 | 96.03 | -0.197% | 409,289 | -5.040% |
| 2025-09-12 | 97.79 | 98.40 | 96.15 | 96.22 | -1.736% | 532,025 | -5.228% |
| 2025-09-11 | 100.11 | 102.46 | 96.73 | 97.92 | -2.344% | 722,796 | -6.873% |
| 2025-09-10 | 102.00 | 102.11 | 99.91 | 100.27 | -1.153% | 520,253 | -9.056% |
| 2025-09-09 | 99.77 | 101.47 | 97.47 | 101.44 | +1.674% | 573,309 | -10.104% |
| 2025-09-08 | 101.39 | 102.94 | 99.04 | 99.77 | -2.301% | 934,610 | -8.600% |
| 2025-09-05 | 104.73 | 104.73 | 101.41 | 102.12 | -2.343% | 533,590 | -10.703% |
| 2025-09-04 | 101.47 | 104.57 | 101.47 | 104.57 | +2.832% | 562,164 | -12.795% |
| 2025-09-03 | 103.56 | 105.71 | 101.45 | 101.69 | -2.418% | 621,938 | -10.325% |
| 2025-09-02 | 103.15 | 106.52 | 103.01 | 104.21 | +1.028% | 755,311 | -12.494% |
| 2025-08-29 | 104.07 | 104.62 | 101.76 | 103.15 | -1.036% | 402,659 | -11.595% |
| 2025-08-28 | 102.61 | 104.93 | 101.70 | 104.23 | +1.887% | 443,847 | -12.511% |
| 2025-08-27 | 101.21 | 102.91 | 101.21 | 102.30 | +1.087% | 392,761 | -10.860% |
| 2025-08-26 | 99.75 | 101.53 | 99.15 | 101.20 | +2.016% | 643,664 | -9.891% |
| 2025-08-25 | 102.14 | 102.75 | 98.63 | 99.20 | -3.941% | 625,542 | -8.075% |
| 2025-08-22 | 102.00 | 104.87 | 101.51 | 103.27 | +1.564% | 711,781 | -11.697% |
| 2025-08-21 | 98.70 | 101.74 | 97.33 | 101.68 | +3.019% | 682,977 | -10.317% |
| 2025-08-20 | 97.82 | 98.91 | 97.21 | 98.70 | +1.554% | 462,200 | -7.609% |
| 2025-08-19 | 97.44 | 97.87 | 93.64 | 97.19 | -0.918% | 349,670 | -6.173% |
| 2025-08-18 | 97.61 | 98.24 | 96.72 | 98.09 | +0.492% | 404,946 | -7.034% |
| 2025-08-15 | 96.65 | 97.80 | 95.80 | 97.61 | +1.171% | 522,267 | -6.577% |
| 2025-08-14 | 96.86 | 97.55 | 95.30 | 96.48 | -1.410% | 583,771 | -5.483% |
| 2025-08-13 | 96.00 | 99.04 | 95.76 | 97.86 | +1.451% | 733,613 | -6.816% |
| 2025-08-12 | 94.19 | 96.65 | 93.55 | 96.46 | +2.280% | 538,703 | -5.463% |
| 2025-08-11 | 90.27 | 94.39 | 89.21 | 94.31 | +2.533% | 626,069 | -3.308% |
| 2025-08-08 | 92.24 | 93.71 | 90.48 | 91.98 | -0.541% | 819,643 | -0.859% |
| 2025-08-07 | 89.51 | 92.48 | 88.00 | 92.48 | +2.744% | 557,491 | -1.395% |
| 2025-08-06 | 87.99 | 90.98 | 87.99 | 90.01 | +1.626% | 639,226 | +1.311% |
| 2025-08-05 | 87.19 | 90.09 | 85.73 | 88.57 | -1.851% | 674,604 | +2.958% |
| 2025-08-04 | 88.47 | 90.40 | 87.16 | 90.24 | +2.197% | 624,938 | +1.053% |
| 2025-08-01 | 85.14 | 88.42 | 84.39 | 88.30 | +3.602% | 666,986 | +3.273% |
| 2025-07-31 | 83.98 | 86.67 | 83.98 | 85.23 | +0.673% | 472,989 | +6.993% |
| 2025-07-30 | 87.03 | 87.09 | 84.14 | 84.66 | -1.133% | 517,776 | +7.713% |
| 2025-07-29 | 85.93 | 85.93 | 84.72 | 85.63 | -0.058% | 418,877 | +6.493% |
| 2025-07-28 | 86.88 | 86.88 | 84.22 | 85.68 | -0.891% | 653,752 | +6.431% |
| 2025-07-25 | 87.23 | 87.34 | 85.81 | 86.45 | -0.940% | 402,787 | +5.483% |
| 2025-07-24 | 88.10 | 88.36 | 86.75 | 87.27 | -0.615% | 388,632 | +4.492% |
| 2025-07-23 | 87.82 | 89.25 | 86.86 | 87.81 | -0.011% | 532,584 | +3.849% |
| 2025-07-22 | 87.94 | 89.67 | 87.09 | 87.82 | -0.914% | 551,578 | +3.837% |
| 2025-07-21 | 89.20 | 90.11 | 87.86 | 88.63 | -0.639% | 668,067 | +2.888% |
| 2025-07-18 | 91.11 | 91.39 | 88.60 | 89.20 | -1.632% | 624,471 | +2.231% |
| 2025-07-17 | 91.58 | 92.08 | 90.31 | 90.68 | -0.831% | 664,319 | +0.562% |
| 2025-07-16 | 89.75 | 92.14 | 88.92 | 91.44 | +2.328% | 727,420 | -0.273% |
| 2025-07-15 | 89.96 | 90.14 | 87.68 | 89.36 | +0.236% | 852,330 | +2.048% |
| 2025-07-14 | 86.67 | 89.48 | 86.67 | 89.15 | +2.826% | 736,645 | +2.288% |
| 2025-07-11 | 89.59 | 90.36 | 86.25 | 86.70 | -2.628% | 1,105,405 | +5.179% |
| 2025-07-10 | 91.80 | 94.80 | 87.39 | 89.04 | +0.045% | 2,538,914 | +2.415% |
| 2025-07-09 | 76.75 | 89.05 | 75.01 | 89.00 | +36.629% | 4,796,918 | +2.461% |
| 2025-07-08 | 66.15 | 67.17 | 64.65 | 65.14 | -1.883% | 553,711 | +39.991% |
| 2025-07-07 | 66.76 | 66.83 | 65.69 | 66.39 | +0.943% | 821,801 | +37.355% |
| 2025-07-03 | 67.05 | 67.44 | 65.61 | 65.77 | -1.718% | 628,374 | +38.650% |
| 2025-07-02 | 64.81 | 67.75 | 64.81 | 66.92 | +2.262% | 965,520 | +36.267% |
| 2025-07-01 | 63.06 | 66.21 | 62.84 | 65.44 | +3.561% | 958,510 | +39.349% |
| 2025-06-30 | 62.83 | 64.00 | 62.29 | 63.19 | +0.733% | 785,291 | +44.311% |
| 2025-06-27 | 61.74 | 62.92 | 61.00 | 62.73 | +2.091% | 858,093 | +45.369% |
| 2025-06-26 | 62.31 | 62.82 | 60.80 | 61.45 | -1.357% | 467,197 | +48.409% |
| 2025-06-25 | 63.41 | 63.60 | 62.11 | 62.29 | -2.152% | 271,453 | +46.396% |
| 2025-06-24 | 62.65 | 64.00 | 61.20 | 63.66 | +2.463% | 608,343 | +43.245% |
| 2025-06-23 | 61.98 | 62.42 | 61.16 | 62.13 | +0.226% | 694,472 | +46.773% |
| 2025-06-20 | 61.88 | 62.36 | 60.98 | 61.99 | +0.830% | 719,977 | +47.104% |
| 2025-06-18 | 61.97 | 62.65 | 60.70 | 61.48 | -0.791% | 666,215 | +48.325% |
| 2025-06-17 | 61.75 | 62.61 | 60.80 | 61.97 | -0.673% | 358,271 | +47.152% |
| 2025-06-16 | 63.09 | 63.32 | 61.19 | 62.39 | -0.811% | 315,512 | +46.161% |
| 2025-06-13 | 61.84 | 64.03 | 61.45 | 62.90 | -0.190% | 541,190 | +44.976% |
| 2025-06-12 | 64.84 | 64.95 | 62.25 | 63.02 | -2.807% | 784,361 | +44.700% |
| 2025-06-11 | 67.14 | 67.27 | 64.59 | 64.84 | -3.755% | 590,722 | +40.638% |
| 2025-06-10 | 67.19 | 67.74 | 66.08 | 67.37 | +0.974% | 422,310 | +35.357% |
| 2025-06-09 | 69.70 | 69.89 | 65.28 | 66.72 | -2.041% | 595,538 | +36.676% |
| 2025-06-06 | 66.24 | 68.25 | 66.24 | 68.11 | +2.916% | 707,992 | +33.886% |
| 2025-06-05 | 64.00 | 66.54 | 63.90 | 66.18 | +2.772% | 690,895 | +37.791% |
| 2025-06-04 | 65.68 | 66.51 | 64.34 | 64.39 | -1.942% | 482,388 | +41.610% |
| 2025-06-03 | 63.75 | 65.89 | 63.68 | 65.67 | +3.157% | 757,393 | +38.861% |
| 2025-06-02 | 61.81 | 63.75 | 60.80 | 63.66 | +3.799% | 385,743 | +43.245% |
| 2025-05-30 | 61.53 | 61.78 | 60.32 | 61.33 | -0.889% | 484,160 | +48.687% |
| 2025-05-29 | 60.95 | 63.24 | 60.06 | 61.88 | +3.843% | 550,444 | +47.366% |
| 2025-05-28 | 59.18 | 60.49 | 58.71 | 59.59 | +0.693% | 426,595 | +53.029% |
| 2025-05-27 | 62.75 | 63.66 | 58.95 | 59.18 | -5.099% | 630,979 | +54.089% |
| 2025-05-23 | 61.39 | 62.44 | 61.18 | 62.36 | +0.564% | 392,047 | +46.232% |
| 2025-05-22 | 62.50 | 62.99 | 61.90 | 62.01 | -0.641% | 392,134 | +47.057% |
| 2025-05-21 | 63.13 | 64.50 | 61.86 | 62.41 | -2.286% | 413,224 | +46.114% |
| 2025-05-20 | 61.64 | 64.08 | 61.03 | 63.87 | +4.278% | 569,042 | +42.774% |
| 2025-05-19 | 59.79 | 61.92 | 59.17 | 61.25 | +2.203% | 694,785 | +48.882% |
| 2025-05-16 | 59.92 | 60.96 | 59.77 | 59.93 | -0.415% | 687,673 | +52.161% |
| 2025-05-15 | 57.74 | 60.38 | 57.20 | 60.18 | +5.063% | 782,007 | +51.529% |
| 2025-05-14 | 57.31 | 58.45 | 55.31 | 57.28 | +0.863% | 666,729 | +59.200% |
| 2025-05-13 | 58.83 | 59.20 | 56.71 | 56.79 | -3.689% | 667,422 | +60.574% |
| 2025-05-12 | 58.52 | 59.98 | 57.85 | 58.97 | +2.762% | 561,969 | +54.651% |
| 2025-05-09 | 60.73 | 62.27 | 57.28 | 57.38 | -5.501% | 895,482 | +58.923% |
| 2025-05-08 | 63.97 | 65.46 | 60.00 | 60.72 | -6.050% | 1,082,569 | +50.181% |
| 2025-05-07 | 61.07 | 65.53 | 60.00 | 64.63 | +3.062% | 1,087,891 | +41.095% |
| 2025-05-06 | 63.30 | 64.23 | 61.48 | 62.71 | -2.639% | 828,000 | +45.415% |
| 2025-05-05 | 63.97 | 64.57 | 63.02 | 64.41 | +0.625% | 374,050 | +41.577% |
| 2025-05-02 | 64.06 | 66.09 | 63.89 | 64.01 | +0.329% | 475,184 | +42.462% |
| 2025-05-01 | 64.65 | 65.62 | 62.69 | 63.80 | -2.132% | 671,419 | +42.931% |
| 2025-04-30 | 64.40 | 65.58 | 63.81 | 65.19 | -0.046% | 402,297 | +39.883% |
| 2025-04-29 | 63.73 | 65.53 | 63.50 | 65.22 | +1.258% | 364,119 | +39.819% |
| 2025-04-28 | 63.92 | 64.65 | 63.36 | 64.41 | +1.019% | 466,683 | +41.577% |
| 2025-04-25 | 62.11 | 64.00 | 61.38 | 63.76 | +1.255% | 452,506 | +43.021% |
| 2025-04-24 | 60.10 | 63.21 | 59.78 | 62.97 | +5.231% | 1,412,091 | +44.815% |
| 2025-04-23 | 60.61 | 61.78 | 59.03 | 59.84 | +1.030% | 782,170 | +52.390% |
| 2025-04-22 | 62.12 | 62.33 | 59.08 | 59.23 | -2.067% | 979,869 | +53.959% |
| 2025-04-21 | 62.20 | 62.85 | 60.31 | 60.48 | -2.041% | 586,406 | +50.777% |
| 2025-04-17 | 61.11 | 61.96 | 60.92 | 61.74 | +0.652% | 628,864 | +47.700% |
| 2025-04-16 | 61.72 | 62.07 | 59.54 | 61.34 | -1.208% | 348,829 | +48.663% |
| 2025-04-15 | 60.50 | 62.83 | 60.27 | 62.09 | 0.000% | 850,274 | +46.867% |