ACM
Aecom
stockNYSE
At CloseOct 20, 2026 3:59:53 PM EDT
58.99USD+1.672%(+0.97)1,189,252
Pre-marketOct 20, 2026 8:43:30 AM EDT
58.00USD-0.034%(-0.02)
After-hoursOct 20, 2026 4:10:30 PM EDT
58.99USD0.000%(-0.00)
ACM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 58.24 | 59.34 | 58.02 | 58.99 | +1.672% | 1,189,252 | 0.000% |
| 2026-10-19 | 58.78 | 58.99 | 57.68 | 58.02 | -1.561% | 1,056,218 | +1.672% |
| 2026-10-16 | 59.00 | 60.11 | 58.67 | 58.94 | -0.254% | 1,140,430 | +0.085% |
| 2026-10-15 | 58.92 | 59.70 | 58.30 | 59.09 | +1.268% | 1,218,968 | -0.169% |
| 2026-10-14 | 58.94 | 59.54 | 57.55 | 58.35 | -1.751% | 1,302,588 | +1.097% |
| 2026-10-13 | 59.11 | 59.70 | 58.46 | 59.39 | +0.644% | 1,143,467 | -0.674% |
| 2026-10-12 | 59.38 | 60.00 | 58.61 | 59.01 | -0.455% | 852,302 | -0.034% |
| 2026-10-09 | 59.58 | 59.59 | 58.62 | 59.28 | -0.303% | 2,902,191 | -0.489% |
| 2026-10-08 | 57.74 | 59.53 | 57.74 | 59.46 | +2.025% | 1,411,378 | -0.790% |
| 2026-10-07 | 59.99 | 59.99 | 56.39 | 58.28 | -3.125% | 1,548,779 | +1.218% |
| 2026-10-06 | 59.87 | 61.00 | 59.29 | 60.16 | +0.669% | 897,488 | -1.945% |
| 2026-10-05 | 59.33 | 60.97 | 59.00 | 59.76 | +0.168% | 1,566,355 | -1.288% |
| 2026-10-02 | 60.01 | 60.46 | 58.74 | 59.66 | +0.101% | 1,323,805 | -1.123% |
| 2026-10-01 | 59.34 | 60.95 | 59.12 | 59.60 | +1.103% | 1,336,730 | -1.023% |
| 2026-09-30 | 59.29 | 59.83 | 58.87 | 58.95 | +0.170% | 1,488,968 | +0.068% |
| 2026-09-29 | 59.18 | 59.92 | 58.52 | 58.85 | -0.959% | 1,367,971 | +0.238% |
| 2026-09-28 | 61.50 | 61.50 | 58.08 | 59.42 | -2.414% | 2,224,243 | -0.724% |
| 2026-09-25 | 58.44 | 61.89 | 58.44 | 60.89 | +4.050% | 3,563,588 | -3.120% |
| 2026-09-24 | 61.42 | 61.59 | 58.42 | 58.52 | -4.768% | 1,402,296 | +0.803% |
| 2026-09-23 | 62.50 | 62.73 | 61.40 | 61.45 | -1.317% | 1,096,543 | -4.003% |
| 2026-09-22 | 63.74 | 63.99 | 62.06 | 62.27 | -1.049% | 1,262,800 | -5.267% |
| 2026-09-21 | 62.29 | 63.02 | 61.84 | 62.93 | +1.516% | 1,347,959 | -6.261% |
| 2026-09-18 | 63.55 | 63.93 | 61.89 | 61.99 | -2.239% | 3,659,079 | -4.839% |
| 2026-09-17 | 63.19 | 63.85 | 62.43 | 63.41 | +0.955% | 1,075,870 | -6.971% |
| 2026-09-16 | 64.80 | 64.80 | 62.70 | 62.81 | -2.104% | 1,626,226 | -6.082% |
| 2026-09-15 | 64.02 | 65.60 | 63.55 | 64.16 | -0.681% | 1,475,230 | -8.058% |
| 2026-09-14 | 63.51 | 65.18 | 63.30 | 64.60 | +1.684% | 1,368,976 | -8.684% |
| 2026-09-11 | 63.27 | 64.11 | 62.79 | 63.53 | +1.018% | 820,538 | -7.146% |
| 2026-09-10 | 63.63 | 64.35 | 62.47 | 62.89 | -1.765% | 1,250,495 | -6.201% |
| 2026-09-09 | 65.59 | 66.10 | 63.27 | 64.02 | -3.059% | 1,445,932 | -7.857% |
| 2026-09-08 | 66.90 | 67.29 | 65.50 | 66.04 | -0.811% | 1,233,361 | -10.675% |
| 2026-09-04 | 66.00 | 67.31 | 65.60 | 66.58 | -0.374% | 1,300,136 | -11.400% |
| 2026-09-03 | 67.32 | 68.19 | 65.84 | 66.83 | +0.557% | 1,502,529 | -11.731% |
| 2026-09-02 | 65.90 | 66.61 | 65.41 | 66.46 | +0.347% | 2,693,125 | -11.240% |
| 2026-09-01 | 66.95 | 68.35 | 65.46 | 66.23 | -1.780% | 2,415,449 | -10.932% |
| 2026-08-31 | 68.52 | 69.60 | 67.26 | 67.43 | -2.516% | 4,671,117 | -12.517% |
| 2026-08-28 | 66.25 | 70.50 | 65.89 | 69.17 | +4.423% | 7,115,890 | -14.717% |
| 2026-08-27 | 65.24 | 66.32 | 64.34 | 66.24 | +1.736% | 2,100,968 | -10.945% |
| 2026-08-26 | 62.89 | 65.56 | 62.89 | 65.11 | +3.711% | 2,086,532 | -9.399% |
| 2026-08-25 | 65.39 | 65.50 | 61.77 | 62.78 | -3.401% | 1,539,059 | -6.037% |
| 2026-08-24 | 64.79 | 65.42 | 64.26 | 64.99 | +0.309% | 1,993,167 | -9.232% |
| 2026-08-21 | 64.95 | 65.66 | 64.62 | 64.79 | -0.598% | 1,744,375 | -8.952% |
| 2026-08-20 | 64.77 | 66.05 | 64.14 | 65.18 | +0.215% | 2,387,718 | -9.497% |
| 2026-08-19 | 61.94 | 65.20 | 61.70 | 65.04 | +5.379% | 2,459,030 | -9.302% |
| 2026-08-18 | 62.60 | 62.79 | 61.65 | 61.72 | -0.804% | 1,898,006 | -4.423% |
| 2026-08-17 | 62.52 | 63.02 | 61.40 | 62.22 | -1.410% | 2,018,336 | -5.191% |
| 2026-08-14 | 63.24 | 63.85 | 62.24 | 63.11 | -0.786% | 1,842,006 | -6.528% |
| 2026-08-13 | 61.15 | 63.73 | 60.35 | 63.61 | +4.210% | 3,068,892 | -7.263% |
| 2026-08-12 | 65.70 | 65.75 | 60.92 | 61.04 | -8.963% | 4,160,147 | -3.358% |
| 2026-08-11 | 68.25 | 69.45 | 63.67 | 67.05 | -8.527% | 6,122,460 | -12.021% |
| 2026-08-10 | 76.00 | 76.85 | 72.72 | 73.30 | -3.349% | 3,406,706 | -19.523% |
| 2026-08-07 | 75.40 | 76.36 | 75.03 | 75.84 | +1.214% | 974,541 | -22.218% |
| 2026-08-06 | 74.62 | 75.99 | 74.56 | 74.93 | +0.040% | 1,124,675 | -21.273% |
| 2026-08-05 | 75.79 | 76.16 | 74.62 | 74.90 | -1.122% | 1,290,308 | -21.242% |
| 2026-08-04 | 74.77 | 76.13 | 74.21 | 75.75 | +1.270% | 1,348,769 | -22.125% |
| 2026-08-03 | 73.41 | 75.14 | 73.41 | 74.80 | +3.329% | 1,055,422 | -21.136% |
| 2026-07-31 | 72.66 | 72.95 | 71.26 | 72.39 | +0.878% | 1,174,786 | -18.511% |
| 2026-07-30 | 72.47 | 72.57 | 69.92 | 71.76 | -2.460% | 1,825,271 | -17.795% |
| 2026-07-29 | 74.03 | 74.03 | 72.41 | 73.57 | -1.169% | 2,105,683 | -19.818% |
| 2026-07-28 | 71.78 | 75.46 | 71.65 | 74.44 | +4.904% | 2,962,417 | -20.755% |
| 2026-07-27 | 71.10 | 71.76 | 70.45 | 70.96 | +0.567% | 1,137,068 | -16.869% |
| 2026-07-24 | 67.93 | 70.96 | 67.93 | 70.56 | +4.302% | 1,348,480 | -16.397% |
| 2026-07-23 | 67.57 | 68.86 | 67.44 | 67.65 | +0.267% | 1,758,584 | -12.801% |
| 2026-07-22 | 69.00 | 69.47 | 67.30 | 67.47 | -2.132% | 1,097,470 | -12.569% |
| 2026-07-21 | 67.63 | 69.46 | 67.62 | 68.94 | +1.472% | 1,386,144 | -14.433% |
| 2026-07-20 | 68.43 | 68.49 | 67.28 | 67.94 | -0.513% | 1,334,194 | -13.173% |
| 2026-07-17 | 69.18 | 69.98 | 67.54 | 68.29 | -2.373% | 985,862 | -13.618% |
| 2026-07-16 | 69.23 | 70.08 | 68.67 | 69.95 | +1.553% | 1,088,568 | -15.668% |
| 2026-07-15 | 68.97 | 69.95 | 68.46 | 68.88 | +0.481% | 2,847,846 | -14.358% |
| 2026-07-14 | 67.98 | 69.64 | 67.97 | 68.55 | -0.189% | 1,274,798 | -13.946% |
| 2026-07-13 | 68.77 | 68.88 | 67.61 | 68.68 | +0.630% | 1,401,902 | -14.109% |
| 2026-07-10 | 68.66 | 69.03 | 67.95 | 68.25 | +0.294% | 1,402,921 | -13.568% |
| 2026-07-09 | 67.66 | 68.24 | 66.81 | 68.05 | +0.236% | 1,596,602 | -13.314% |
| 2026-07-08 | 66.54 | 68.40 | 66.28 | 67.89 | +0.370% | 1,453,360 | -13.109% |
| 2026-07-07 | 69.97 | 70.46 | 67.11 | 67.64 | -2.830% | 1,114,878 | -12.788% |
| 2026-07-06 | 67.41 | 69.83 | 67.41 | 69.61 | +2.761% | 1,533,195 | -15.256% |
| 2026-07-02 | 66.88 | 68.52 | 66.55 | 67.74 | +1.316% | 1,709,483 | -12.917% |
| 2026-07-01 | 69.40 | 70.28 | 66.80 | 66.86 | -4.212% | 1,529,492 | -11.771% |
| 2026-06-30 | 69.50 | 70.06 | 68.27 | 69.80 | +0.043% | 2,282,266 | -15.487% |
| 2026-06-29 | 70.87 | 71.63 | 69.58 | 69.77 | -1.760% | 2,720,504 | -15.451% |
| 2026-06-26 | 69.59 | 71.15 | 69.59 | 71.02 | +1.255% | 2,682,163 | -16.939% |
| 2026-06-25 | 69.48 | 70.59 | 69.06 | 70.14 | +0.430% | 1,949,455 | -15.897% |
| 2026-06-24 | 69.19 | 70.48 | 68.98 | 69.84 | +1.115% | 2,375,266 | -15.536% |
| 2026-06-23 | 67.58 | 69.55 | 67.52 | 69.07 | +1.783% | 2,122,499 | -14.594% |
| 2026-06-22 | 68.59 | 69.19 | 67.27 | 67.86 | -1.381% | 2,264,564 | -13.071% |
| 2026-06-18 | 69.84 | 70.36 | 68.27 | 68.81 | -0.879% | 3,888,018 | -14.271% |
| 2026-06-17 | 70.75 | 72.47 | 69.19 | 69.42 | -2.322% | 1,357,802 | -15.024% |
| 2026-06-16 | 69.99 | 71.47 | 68.88 | 71.07 | +2.127% | 1,301,368 | -16.997% |
| 2026-06-15 | 71.00 | 71.42 | 69.23 | 69.59 | -0.756% | 3,539,702 | -15.232% |
| 2026-06-12 | 69.74 | 70.80 | 68.89 | 70.12 | +0.762% | 1,011,946 | -15.873% |
| 2026-06-11 | 69.71 | 69.92 | 67.90 | 69.59 | +1.473% | 1,099,842 | -15.232% |
| 2026-06-10 | 71.01 | 71.19 | 68.48 | 68.58 | -3.801% | 1,543,024 | -13.984% |
| 2026-06-09 | 71.03 | 72.61 | 69.85 | 71.29 | +0.621% | 1,004,074 | -17.253% |
| 2026-06-08 | 70.62 | 71.23 | 69.60 | 70.85 | -0.408% | 1,348,807 | -16.740% |
| 2026-06-05 | 73.24 | 74.26 | 70.55 | 71.14 | -2.119% | 1,289,795 | -17.079% |
| 2026-06-04 | 73.42 | 74.40 | 72.10 | 72.68 | +0.373% | 2,284,536 | -18.836% |
| 2026-06-03 | 71.02 | 72.95 | 70.23 | 72.41 | +1.358% | 1,950,032 | -18.533% |
| 2026-06-02 | 71.58 | 71.83 | 68.55 | 71.44 | -1.121% | 2,660,595 | -17.427% |
| 2026-06-01 | 68.99 | 72.71 | 68.99 | 72.25 | +4.152% | 2,621,636 | -18.353% |
| 2026-05-29 | 70.77 | 71.18 | 69.21 | 69.37 | -2.117% | 16,335,028 | -14.963% |
| 2026-05-28 | 71.32 | 71.95 | 70.42 | 70.87 | -1.102% | 2,075,065 | -16.763% |
| 2026-05-27 | 72.79 | 73.56 | 71.32 | 71.66 | -1.118% | 1,611,435 | -17.681% |
| 2026-05-26 | 71.18 | 73.52 | 70.52 | 72.47 | +0.597% | 1,529,285 | -18.601% |
| 2026-05-22 | 71.19 | 72.44 | 70.85 | 72.04 | +2.650% | 1,944,284 | -18.115% |
| 2026-05-21 | 71.50 | 71.84 | 69.35 | 70.18 | -1.805% | 4,183,666 | -15.945% |
| 2026-05-20 | 70.61 | 72.76 | 68.48 | 71.47 | +0.407% | 2,032,345 | -17.462% |
| 2026-05-19 | 71.31 | 72.58 | 70.44 | 71.18 | -0.434% | 2,022,359 | -17.126% |
| 2026-05-18 | 71.02 | 72.87 | 70.59 | 71.49 | +0.252% | 1,608,582 | -17.485% |
| 2026-05-15 | 72.00 | 73.51 | 70.80 | 71.31 | +0.437% | 1,312,707 | -17.277% |
| 2026-05-14 | 71.12 | 71.71 | 70.30 | 71.00 | +0.681% | 1,478,139 | -16.915% |
| 2026-05-13 | 70.02 | 71.07 | 67.64 | 70.52 | +0.815% | 3,180,599 | -16.350% |
| 2026-05-12 | 81.22 | 81.38 | 68.94 | 69.95 | -12.013% | 3,702,900 | -15.668% |
| 2026-05-11 | 80.09 | 81.28 | 79.15 | 79.50 | -1.353% | 1,687,469 | -25.799% |
| 2026-05-08 | 81.76 | 81.85 | 80.56 | 80.59 | -1.080% | 1,175,394 | -26.802% |
| 2026-05-07 | 84.01 | 84.13 | 81.13 | 81.47 | -2.919% | 1,607,684 | -27.593% |
| 2026-05-06 | 85.10 | 85.82 | 81.40 | 83.92 | -0.792% | 1,340,624 | -29.707% |
| 2026-05-05 | 85.03 | 85.72 | 83.10 | 84.59 | +0.666% | 1,029,036 | -30.264% |
| 2026-05-04 | 83.91 | 85.72 | 83.88 | 84.03 | -0.083% | 1,084,691 | -29.799% |
| 2026-05-01 | 84.68 | 85.72 | 83.80 | 84.10 | 0.000% | 816,898 | -29.857% |
| 2026-04-30 | 82.20 | 84.36 | 82.00 | 84.10 | +2.611% | 1,263,760 | -29.857% |
| 2026-04-29 | 80.62 | 82.26 | 79.92 | 81.96 | +1.110% | 1,336,426 | -28.026% |
| 2026-04-28 | 82.25 | 82.26 | 80.03 | 81.06 | -1.134% | 957,565 | -27.227% |
| 2026-04-27 | 80.49 | 82.11 | 80.37 | 81.99 | +2.016% | 1,120,940 | -28.052% |
| 2026-04-24 | 80.33 | 81.04 | 79.34 | 80.37 | -0.112% | 1,230,917 | -26.602% |
| 2026-04-23 | 82.36 | 82.75 | 79.01 | 80.46 | -2.343% | 1,233,190 | -26.684% |
| 2026-04-22 | 85.25 | 85.58 | 81.96 | 82.39 | -3.025% | 1,134,831 | -28.402% |
| 2026-04-21 | 86.27 | 87.57 | 84.59 | 84.96 | -1.712% | 1,178,121 | -30.567% |
| 2026-04-20 | 86.24 | 86.78 | 85.38 | 86.44 | -0.196% | 1,027,379 | -31.756% |
| 2026-04-17 | 86.27 | 87.66 | 85.78 | 86.61 | +1.144% | 874,990 | -31.890% |
| 2026-04-16 | 86.47 | 87.17 | 85.32 | 85.63 | -0.971% | 976,041 | -31.111% |
| 2026-04-15 | 85.22 | 87.55 | 84.86 | 86.47 | +1.562% | 1,144,425 | -31.780% |
| 2026-04-14 | 85.78 | 86.28 | 84.93 | 85.14 | -0.188% | 747,236 | -30.714% |
| 2026-04-13 | 83.08 | 85.30 | 82.41 | 85.30 | +2.046% | 1,333,356 | -30.844% |
| 2026-04-10 | 85.45 | 85.62 | 83.33 | 83.59 | -2.257% | 763,085 | -29.429% |
| 2026-04-09 | 85.38 | 86.54 | 83.87 | 85.52 | -0.431% | 1,203,560 | -31.022% |
| 2026-04-08 | 86.22 | 87.00 | 85.77 | 85.89 | +3.134% | 1,963,041 | -31.319% |
| 2026-04-07 | 84.52 | 85.09 | 82.85 | 83.28 | -2.000% | 893,524 | -29.167% |
| 2026-04-06 | 84.59 | 85.30 | 83.45 | 84.98 | +0.319% | 847,554 | -30.584% |
| 2026-04-02 | 84.35 | 87.30 | 83.89 | 84.71 | -1.155% | 1,410,162 | -30.362% |
| 2026-04-01 | 85.40 | 86.94 | 84.60 | 85.70 | +1.037% | 1,043,003 | -31.167% |
| 2026-03-31 | 84.32 | 86.42 | 83.50 | 84.82 | +1.935% | 1,591,892 | -30.453% |
| 2026-03-30 | 86.07 | 86.07 | 83.02 | 83.21 | -2.633% | 1,256,497 | -29.107% |
| 2026-03-27 | 87.41 | 87.41 | 85.00 | 85.46 | -1.714% | 711,239 | -30.974% |
| 2026-03-26 | 88.22 | 90.05 | 86.63 | 86.95 | -1.796% | 984,105 | -32.156% |
| 2026-03-25 | 90.00 | 90.90 | 87.46 | 88.54 | -0.349% | 787,397 | -33.375% |
| 2026-03-24 | 89.07 | 89.69 | 88.32 | 88.85 | -1.344% | 1,047,591 | -33.607% |
| 2026-03-23 | 90.32 | 92.00 | 89.47 | 90.06 | +1.671% | 1,263,775 | -34.499% |
| 2026-03-20 | 89.93 | 90.38 | 88.11 | 88.58 | -1.926% | 2,285,471 | -33.405% |
| 2026-03-19 | 89.32 | 90.80 | 88.64 | 90.32 | +0.189% | 882,443 | -34.688% |
| 2026-03-18 | 89.47 | 92.22 | 89.12 | 90.15 | +0.323% | 1,261,211 | -34.565% |
| 2026-03-17 | 89.39 | 90.30 | 88.62 | 89.86 | +1.365% | 986,346 | -34.353% |
| 2026-03-16 | 91.86 | 93.00 | 88.34 | 88.65 | -2.647% | 1,389,436 | -33.457% |
| 2026-03-13 | 90.74 | 91.87 | 89.37 | 91.06 | +1.403% | 1,575,197 | -35.219% |
| 2026-03-12 | 90.74 | 91.26 | 89.25 | 89.80 | -1.933% | 1,284,950 | -34.310% |
| 2026-03-11 | 91.19 | 92.42 | 90.80 | 91.57 | +0.219% | 704,709 | -35.579% |
| 2026-03-10 | 93.97 | 94.65 | 91.20 | 91.37 | -2.881% | 992,455 | -35.438% |
| 2026-03-09 | 92.41 | 94.21 | 90.61 | 94.08 | +0.021% | 1,078,263 | -37.298% |
| 2026-03-06 | 92.50 | 94.92 | 91.29 | 94.06 | +0.299% | 1,084,587 | -37.285% |
| 2026-03-05 | 94.59 | 95.55 | 92.97 | 93.78 | -1.719% | 1,261,026 | -37.097% |
| 2026-03-04 | 96.58 | 97.41 | 94.58 | 95.42 | -0.780% | 809,079 | -38.179% |
| 2026-03-03 | 95.31 | 97.40 | 93.56 | 96.17 | -1.141% | 851,307 | -38.661% |
| 2026-03-02 | 96.76 | 97.80 | 96.18 | 97.28 | -0.714% | 894,579 | -39.361% |
| 2026-02-27 | 98.00 | 98.21 | 95.73 | 97.98 | -1.587% | 1,496,224 | -39.794% |
| 2026-02-26 | 94.86 | 99.94 | 94.55 | 99.56 | +5.679% | 1,629,324 | -40.749% |
| 2026-02-25 | 96.21 | 96.21 | 93.65 | 94.21 | -1.185% | 1,298,913 | -37.385% |
| 2026-02-24 | 93.18 | 96.21 | 93.00 | 95.34 | +2.208% | 1,474,239 | -38.127% |
| 2026-02-23 | 97.06 | 98.14 | 92.72 | 93.28 | -4.709% | 2,143,050 | -36.760% |
| 2026-02-20 | 96.52 | 98.19 | 96.19 | 97.89 | +1.356% | 1,802,346 | -39.738% |
| 2026-02-19 | 94.88 | 97.00 | 94.04 | 96.58 | +1.279% | 1,974,370 | -38.921% |
| 2026-02-18 | 91.80 | 95.43 | 91.49 | 95.36 | +4.527% | 2,446,420 | -38.140% |
| 2026-02-17 | 88.13 | 92.61 | 88.13 | 91.23 | +3.307% | 2,451,333 | -35.339% |
| 2026-02-13 | 89.40 | 90.63 | 87.56 | 88.31 | -0.079% | 3,338,940 | -33.201% |
| 2026-02-12 | 101.86 | 103.26 | 87.78 | 88.38 | -12.382% | 4,606,936 | -33.254% |
| 2026-02-11 | 106.97 | 108.35 | 100.70 | 100.87 | -2.879% | 2,667,578 | -41.519% |
| 2026-02-10 | 107.78 | 109.00 | 101.23 | 103.86 | +1.130% | 3,305,794 | -43.202% |
| 2026-02-09 | 100.67 | 102.81 | 99.96 | 102.70 | +1.653% | 2,461,148 | -42.561% |
| 2026-02-06 | 99.64 | 102.71 | 98.66 | 101.03 | +2.413% | 2,025,985 | -41.611% |
| 2026-02-05 | 95.40 | 98.76 | 94.99 | 98.65 | +2.868% | 1,729,967 | -40.203% |
| 2026-02-04 | 95.62 | 97.14 | 94.73 | 95.90 | +0.408% | 956,164 | -38.488% |
| 2026-02-03 | 97.11 | 98.25 | 93.84 | 95.51 | -1.343% | 1,307,393 | -38.237% |
| 2026-02-02 | 95.67 | 96.91 | 95.55 | 96.81 | +0.394% | 860,244 | -39.066% |
| 2026-01-30 | 96.59 | 97.71 | 94.72 | 96.43 | -1.158% | 1,064,305 | -38.826% |
| 2026-01-29 | 98.15 | 98.82 | 95.86 | 97.56 | +0.072% | 1,189,269 | -39.535% |
| 2026-01-28 | 97.11 | 98.46 | 96.54 | 97.49 | +0.671% | 1,577,763 | -39.491% |
| 2026-01-27 | 96.81 | 97.43 | 95.45 | 96.84 | +0.114% | 998,677 | -39.085% |
| 2026-01-26 | 97.21 | 98.00 | 96.41 | 96.73 | -0.361% | 664,969 | -39.016% |
| 2026-01-23 | 98.86 | 98.89 | 96.76 | 97.08 | -1.100% | 765,679 | -39.236% |
| 2026-01-22 | 97.53 | 99.12 | 95.92 | 98.16 | +1.457% | 1,187,029 | -39.904% |
| 2026-01-21 | 96.40 | 97.94 | 94.46 | 96.75 | +0.792% | 1,866,406 | -39.028% |
| 2026-01-20 | 97.20 | 98.79 | 95.35 | 95.99 | -2.251% | 1,086,092 | -38.546% |
| 2026-01-16 | 99.71 | 99.88 | 97.89 | 98.20 | -1.048% | 4,240,757 | -39.929% |
| 2026-01-15 | 98.74 | 99.89 | 98.30 | 99.24 | +1.049% | 1,113,403 | -40.558% |
| 2026-01-14 | 97.45 | 99.03 | 96.09 | 98.21 | +0.977% | 1,739,198 | -39.935% |
| 2026-01-13 | 99.71 | 100.00 | 96.60 | 97.26 | -2.192% | 2,087,257 | -39.348% |
| 2026-01-12 | 99.09 | 100.66 | 99.00 | 99.44 | -0.141% | 1,034,776 | -40.678% |
| 2026-01-09 | 99.51 | 100.66 | 98.70 | 99.58 | +0.688% | 735,751 | -40.761% |
| 2026-01-08 | 98.88 | 100.87 | 98.66 | 98.90 | +0.376% | 924,061 | -40.354% |
| 2026-01-07 | 99.50 | 99.97 | 98.22 | 98.53 | -1.391% | 1,083,380 | -40.130% |
| 2026-01-06 | 98.57 | 100.18 | 96.74 | 99.92 | +1.011% | 1,193,795 | -40.963% |
| 2026-01-05 | 97.01 | 99.40 | 96.60 | 98.92 | +2.614% | 998,335 | -40.366% |
| 2026-01-02 | 95.66 | 96.95 | 95.21 | 96.40 | +1.122% | 848,608 | -38.807% |
| 2025-12-31 | 96.99 | 97.00 | 95.00 | 95.33 | -1.641% | 681,135 | -38.120% |
| 2025-12-30 | 97.28 | 97.28 | 96.56 | 96.92 | -0.360% | 804,470 | -39.135% |
| 2025-12-29 | 97.40 | 97.91 | 96.22 | 97.27 | -0.133% | 1,263,300 | -39.354% |
| 2025-12-26 | 97.51 | 97.83 | 97.15 | 97.40 | -0.092% | 664,457 | -39.435% |
| 2025-12-24 | 97.42 | 97.98 | 96.78 | 97.49 | -0.286% | 549,764 | -39.491% |
| 2025-12-23 | 97.70 | 97.99 | 96.91 | 97.77 | +0.195% | 1,094,908 | -39.665% |
| 2025-12-22 | 97.14 | 97.96 | 96.92 | 97.58 | +0.889% | 1,594,373 | -39.547% |
| 2025-12-19 | 96.06 | 98.06 | 96.06 | 96.72 | -0.606% | 3,451,866 | -39.010% |
| 2025-12-18 | 98.00 | 98.86 | 96.68 | 97.31 | +0.641% | 1,667,633 | -39.379% |
| 2025-12-17 | 97.01 | 98.75 | 96.29 | 96.69 | -1.688% | 1,983,523 | -38.991% |
| 2025-12-16 | 98.47 | 99.26 | 97.26 | 98.35 | +0.398% | 1,176,138 | -40.020% |
| 2025-12-15 | 99.00 | 99.35 | 97.49 | 97.96 | -0.900% | 1,255,213 | -39.782% |
| 2025-12-12 | 100.55 | 100.85 | 97.94 | 98.85 | -1.110% | 971,167 | -40.324% |
| 2025-12-11 | 99.35 | 100.63 | 99.04 | 99.96 | +0.858% | 1,434,467 | -40.986% |
| 2025-12-10 | 100.30 | 101.45 | 98.29 | 99.11 | -1.147% | 3,009,415 | -40.480% |
| 2025-12-09 | 101.26 | 102.90 | 100.15 | 100.26 | -1.173% | 1,559,210 | -41.163% |
| 2025-12-08 | 102.72 | 103.48 | 101.38 | 101.45 | -0.957% | 1,120,016 | -41.853% |
| 2025-12-05 | 105.06 | 105.42 | 102.31 | 102.43 | -2.596% | 1,375,780 | -42.409% |
| 2025-12-04 | 103.27 | 105.42 | 103.05 | 105.16 | +1.222% | 1,569,588 | -43.905% |
| 2025-12-03 | 102.07 | 103.94 | 101.68 | 103.89 | +1.873% | 1,352,845 | -43.219% |
| 2025-12-02 | 102.70 | 103.43 | 101.07 | 101.98 | +0.453% | 1,781,629 | -42.155% |
| 2025-12-01 | 102.13 | 103.60 | 101.40 | 101.52 | -1.561% | 2,231,544 | -41.893% |
| 2025-11-28 | 105.63 | 106.21 | 102.80 | 103.13 | -2.209% | 1,447,643 | -42.800% |
| 2025-11-26 | 104.27 | 106.40 | 103.97 | 105.46 | +1.521% | 1,644,887 | -44.064% |
| 2025-11-25 | 103.54 | 105.14 | 102.54 | 103.88 | +0.029% | 2,016,801 | -43.213% |
| 2025-11-24 | 103.92 | 105.77 | 103.75 | 103.85 | +0.319% | 2,425,981 | -43.197% |
| 2025-11-21 | 105.50 | 105.85 | 102.80 | 103.52 | -2.468% | 2,657,540 | -43.016% |
| 2025-11-20 | 114.00 | 115.27 | 105.36 | 106.14 | -6.096% | 2,925,595 | -44.422% |
| 2025-11-19 | 124.57 | 127.00 | 112.28 | 113.03 | -11.098% | 3,066,097 | -47.810% |
| 2025-11-18 | 129.00 | 131.57 | 123.59 | 127.14 | -3.623% | 1,843,869 | -53.602% |
| 2025-11-17 | 133.11 | 134.36 | 131.57 | 131.92 | -1.198% | 1,663,290 | -55.284% |
| 2025-11-14 | 131.87 | 134.06 | 131.39 | 133.52 | -0.209% | 1,109,058 | -55.819% |
| 2025-11-13 | 132.71 | 135.52 | 132.70 | 133.80 | +0.814% | 1,349,472 | -55.912% |
| 2025-11-12 | 132.15 | 133.45 | 131.50 | 132.72 | +0.752% | 769,091 | -55.553% |
| 2025-11-11 | 130.45 | 132.01 | 129.71 | 131.73 | +0.811% | 617,311 | -55.219% |
| 2025-11-10 | 132.38 | 132.42 | 129.79 | 130.67 | -0.061% | 437,385 | -54.856% |
| 2025-11-07 | 128.95 | 130.93 | 127.85 | 130.75 | +0.461% | 528,340 | -54.883% |
| 2025-11-06 | 132.32 | 133.06 | 129.38 | 130.15 | -1.558% | 659,235 | -54.675% |
| 2025-11-05 | 131.27 | 132.81 | 130.58 | 132.21 | +1.070% | 722,332 | -55.382% |
| 2025-11-04 | 129.74 | 131.59 | 128.30 | 130.81 | -0.721% | 623,754 | -54.904% |
| 2025-11-03 | 133.92 | 133.92 | 131.70 | 131.76 | -1.928% | 952,525 | -55.229% |
| 2025-10-31 | 133.08 | 135.00 | 132.88 | 134.35 | +0.516% | 1,213,812 | -56.092% |
| 2025-10-30 | 132.44 | 135.00 | 132.44 | 133.66 | +0.135% | 615,567 | -55.866% |
| 2025-10-29 | 132.31 | 134.70 | 131.65 | 133.48 | +0.884% | 699,655 | -55.806% |
| 2025-10-28 | 132.55 | 133.30 | 131.05 | 132.31 | -0.181% | 530,269 | -55.415% |
| 2025-10-27 | 134.11 | 134.52 | 131.86 | 132.55 | -0.248% | 611,665 | -55.496% |
| 2025-10-24 | 133.97 | 134.46 | 132.80 | 132.88 | +0.294% | 645,463 | -55.607% |
| 2025-10-23 | 129.88 | 132.98 | 129.88 | 132.49 | +1.782% | 394,640 | -55.476% |
| 2025-10-22 | 134.24 | 134.54 | 129.80 | 130.17 | -3.017% | 935,474 | -54.682% |
| 2025-10-21 | 133.19 | 134.88 | 132.91 | 134.22 | +0.426% | 589,538 | -56.050% |
| 2025-10-20 | 132.04 | 134.51 | 131.58 | 133.65 | +2.124% | 852,692 | -55.862% |
| 2025-10-17 | 131.00 | 132.03 | 129.82 | 130.87 | -0.099% | 913,896 | -54.925% |
| 2025-10-16 | 133.28 | 133.40 | 130.57 | 131.00 | -1.363% | 736,141 | -54.969% |
| 2025-10-15 | 133.45 | 133.84 | 132.00 | 132.81 | +0.196% | 632,257 | -55.583% |
| 2025-10-14 | 129.92 | 133.00 | 129.75 | 132.55 | +0.760% | 777,396 | -55.496% |
| 2025-10-13 | 130.32 | 132.77 | 130.00 | 131.55 | +2.135% | 813,676 | -55.158% |
| 2025-10-10 | 131.29 | 131.79 | 128.68 | 128.80 | -1.897% | 738,726 | -54.200% |
| 2025-10-09 | 133.18 | 133.39 | 129.26 | 131.29 | -1.018% | 624,721 | -55.069% |
| 2025-10-08 | 130.69 | 133.20 | 129.55 | 132.64 | +2.480% | 695,605 | -55.526% |
| 2025-10-07 | 130.34 | 130.34 | 128.00 | 129.43 | -0.069% | 1,097,607 | -54.423% |
| 2025-10-06 | 129.45 | 129.92 | 127.61 | 129.52 | +0.473% | 652,626 | -54.455% |
| 2025-10-03 | 130.18 | 130.32 | 128.57 | 128.91 | -0.555% | 731,652 | -54.239% |
| 2025-10-02 | 130.00 | 130.40 | 127.55 | 129.63 | -0.613% | 1,237,611 | -54.494% |
| 2025-10-01 | 129.75 | 131.46 | 129.09 | 130.43 | -0.031% | 611,308 | -54.773% |
| 2025-09-30 | 130.00 | 131.00 | 129.74 | 130.47 | +0.462% | 733,997 | -54.787% |
| 2025-09-29 | 130.08 | 130.59 | 129.21 | 129.87 | +0.480% | 772,981 | -54.578% |
| 2025-09-26 | 129.15 | 129.68 | 128.60 | 129.25 | +0.693% | 917,974 | -54.360% |
| 2025-09-25 | 128.50 | 129.36 | 127.58 | 128.36 | -0.842% | 996,898 | -54.043% |
| 2025-09-24 | 130.43 | 131.42 | 129.42 | 129.45 | -0.415% | 1,127,982 | -54.430% |
| 2025-09-23 | 133.20 | 133.50 | 129.77 | 129.99 | -2.212% | 1,113,077 | -54.620% |
| 2025-09-22 | 132.00 | 133.29 | 130.76 | 132.93 | +0.340% | 856,702 | -55.623% |
| 2025-09-19 | 133.64 | 133.81 | 131.94 | 132.48 | -0.383% | 3,177,669 | -55.473% |
| 2025-09-18 | 127.92 | 133.78 | 127.28 | 132.99 | +4.807% | 1,440,357 | -55.643% |
| 2025-09-17 | 128.04 | 129.36 | 126.43 | 126.89 | -0.665% | 1,234,720 | -53.511% |
| 2025-09-16 | 127.70 | 128.28 | 126.75 | 127.74 | +0.008% | 1,040,007 | -53.820% |
| 2025-09-15 | 127.10 | 128.69 | 126.64 | 127.73 | +0.893% | 1,250,538 | -53.817% |
| 2025-09-12 | 127.07 | 127.90 | 126.56 | 126.60 | -0.830% | 836,595 | -53.404% |
| 2025-09-11 | 125.77 | 127.82 | 125.42 | 127.66 | +1.778% | 643,442 | -53.791% |
| 2025-09-10 | 124.67 | 125.83 | 124.00 | 125.43 | +0.909% | 875,129 | -52.970% |
| 2025-09-09 | 126.50 | 127.06 | 123.89 | 124.30 | -2.049% | 804,494 | -52.542% |
| 2025-09-08 | 126.60 | 127.94 | 126.07 | 126.90 | +0.221% | 1,005,394 | -53.515% |
| 2025-09-05 | 127.00 | 128.04 | 124.96 | 126.62 | +0.540% | 976,334 | -53.412% |
| 2025-09-04 | 124.43 | 126.00 | 123.66 | 125.94 | +1.499% | 1,009,152 | -53.160% |
| 2025-09-03 | 125.00 | 125.85 | 123.83 | 124.08 | -0.688% | 945,301 | -52.458% |
| 2025-09-02 | 124.00 | 125.12 | 123.00 | 124.94 | +0.040% | 868,992 | -52.785% |
| 2025-08-29 | 125.97 | 125.97 | 123.87 | 124.89 | -0.676% | 938,886 | -52.766% |
| 2025-08-28 | 125.97 | 126.29 | 124.85 | 125.74 | +0.080% | 835,432 | -53.086% |
| 2025-08-27 | 125.35 | 126.24 | 125.11 | 125.64 | +0.064% | 1,097,146 | -53.048% |
| 2025-08-26 | 123.23 | 126.15 | 122.49 | 125.56 | +1.974% | 1,873,671 | -53.018% |
| 2025-08-25 | 122.87 | 123.86 | 122.87 | 123.13 | +0.122% | 833,020 | -52.091% |
| 2025-08-22 | 122.22 | 124.65 | 121.81 | 122.98 | +1.152% | 816,398 | -52.033% |
| 2025-08-21 | 119.88 | 122.04 | 119.88 | 121.58 | +1.241% | 647,302 | -51.481% |
| 2025-08-20 | 120.64 | 121.92 | 119.13 | 120.09 | -0.563% | 529,751 | -50.879% |
| 2025-08-19 | 120.07 | 121.70 | 120.07 | 120.77 | +0.407% | 503,084 | -51.155% |
| 2025-08-18 | 119.58 | 120.40 | 119.38 | 120.28 | +0.594% | 472,356 | -50.956% |
| 2025-08-15 | 120.12 | 120.49 | 118.63 | 119.57 | -0.458% | 519,447 | -50.665% |
| 2025-08-14 | 121.89 | 121.89 | 120.04 | 120.12 | -1.557% | 606,252 | -50.891% |
| 2025-08-13 | 121.10 | 122.04 | 119.20 | 122.02 | +0.943% | 830,001 | -51.655% |
| 2025-08-12 | 119.97 | 120.92 | 119.22 | 120.88 | +1.375% | 635,594 | -51.200% |
| 2025-08-11 | 118.83 | 119.48 | 118.31 | 119.24 | +0.684% | 931,636 | -50.528% |
| 2025-08-08 | 119.73 | 120.06 | 118.35 | 118.43 | -0.654% | 611,593 | -50.190% |
| 2025-08-07 | 119.72 | 120.00 | 118.29 | 119.21 | +0.320% | 680,195 | -50.516% |
| 2025-08-06 | 119.00 | 119.31 | 117.45 | 118.83 | -0.143% | 1,070,271 | -50.358% |
| 2025-08-05 | 116.43 | 121.73 | 114.45 | 119.00 | +6.307% | 1,696,115 | -50.429% |
| 2025-08-04 | 112.08 | 112.49 | 111.01 | 111.94 | +0.774% | 1,015,913 | -47.302% |
| 2025-08-01 | 111.04 | 111.70 | 108.79 | 111.08 | -1.472% | 1,067,338 | -46.894% |
| 2025-07-31 | 112.31 | 114.84 | 112.31 | 112.74 | +0.160% | 799,608 | -47.676% |
| 2025-07-30 | 113.09 | 113.61 | 112.06 | 112.56 | -0.389% | 974,021 | -47.592% |
| 2025-07-29 | 114.59 | 114.59 | 112.71 | 113.00 | -0.738% | 525,186 | -47.796% |
| 2025-07-28 | 115.63 | 115.63 | 113.69 | 113.84 | -1.318% | 544,490 | -48.182% |
| 2025-07-25 | 113.49 | 115.45 | 113.08 | 115.36 | +2.016% | 663,821 | -48.864% |
| 2025-07-24 | 113.34 | 113.89 | 112.69 | 113.08 | -0.300% | 547,132 | -47.833% |
| 2025-07-23 | 113.08 | 114.00 | 113.00 | 113.42 | +0.872% | 734,253 | -47.990% |
| 2025-07-22 | 112.05 | 112.89 | 111.55 | 112.44 | +0.250% | 816,389 | -47.536% |
| 2025-07-21 | 113.57 | 113.90 | 111.98 | 112.16 | -1.015% | 868,098 | -47.405% |
| 2025-07-18 | 114.35 | 114.42 | 112.41 | 113.31 | -0.605% | 3,147,122 | -47.939% |
| 2025-07-17 | 112.98 | 114.39 | 112.94 | 114.00 | +0.725% | 885,071 | -48.254% |
| 2025-07-16 | 113.49 | 114.26 | 111.53 | 113.18 | +0.115% | 886,919 | -47.879% |
| 2025-07-15 | 114.81 | 115.08 | 113.05 | 113.05 | -1.309% | 847,809 | -47.820% |
| 2025-07-14 | 114.45 | 115.85 | 114.13 | 114.55 | +0.096% | 864,048 | -48.503% |
| 2025-07-11 | 115.15 | 115.35 | 114.38 | 114.44 | -1.038% | 543,353 | -48.453% |
| 2025-07-10 | 115.51 | 116.66 | 115.32 | 115.64 | +0.017% | 573,552 | -48.988% |
| 2025-07-09 | 115.47 | 115.96 | 114.42 | 115.62 | +0.592% | 529,865 | -48.979% |
| 2025-07-08 | 115.08 | 116.02 | 114.09 | 114.94 | -0.424% | 853,808 | -48.678% |
| 2025-07-07 | 115.19 | 116.27 | 114.91 | 115.43 | -0.276% | 625,077 | -48.895% |
| 2025-07-03 | 115.00 | 116.01 | 114.58 | 115.75 | +1.127% | 441,526 | -49.037% |
| 2025-07-02 | 113.72 | 114.66 | 113.06 | 114.46 | +0.439% | 793,873 | -48.462% |
| 2025-07-01 | 112.49 | 114.69 | 112.49 | 113.96 | +0.975% | 659,956 | -48.236% |
| 2025-06-30 | 112.62 | 112.95 | 111.02 | 112.86 | +0.062% | 807,045 | -47.732% |
| 2025-06-27 | 112.41 | 113.26 | 111.74 | 112.79 | +0.517% | 1,045,542 | -47.699% |
| 2025-06-26 | 111.87 | 112.41 | 111.50 | 112.21 | +1.035% | 410,391 | -47.429% |
| 2025-06-25 | 112.90 | 113.11 | 110.87 | 111.06 | -1.157% | 852,013 | -46.885% |
| 2025-06-24 | 112.28 | 112.73 | 111.56 | 112.36 | +0.735% | 852,791 | -47.499% |
| 2025-06-23 | 109.84 | 111.56 | 109.52 | 111.54 | +1.807% | 1,031,061 | -47.113% |
| 2025-06-20 | 110.43 | 110.43 | 108.09 | 109.56 | -0.761% | 4,759,509 | -46.157% |
| 2025-06-18 | 112.16 | 112.65 | 110.24 | 110.40 | -1.596% | 1,760,803 | -46.567% |
| 2025-06-17 | 112.13 | 113.29 | 111.50 | 112.19 | -0.770% | 1,246,411 | -47.420% |
| 2025-06-16 | 112.91 | 114.22 | 112.51 | 113.06 | +0.955% | 882,621 | -47.824% |
| 2025-06-13 | 111.20 | 112.92 | 111.08 | 111.99 | -0.125% | 574,961 | -47.326% |
| 2025-06-12 | 111.62 | 112.50 | 111.19 | 112.13 | -0.062% | 480,957 | -47.391% |
| 2025-06-11 | 111.48 | 112.41 | 110.59 | 112.20 | +1.054% | 636,919 | -47.424% |
| 2025-06-10 | 111.00 | 111.47 | 109.94 | 111.03 | +0.090% | 678,163 | -46.870% |
| 2025-06-09 | 111.77 | 111.91 | 110.73 | 110.93 | -0.377% | 565,297 | -46.822% |
| 2025-06-06 | 111.78 | 111.99 | 110.95 | 111.35 | +0.642% | 505,886 | -47.023% |
| 2025-06-05 | 111.29 | 111.29 | 110.11 | 110.64 | -0.144% | 578,872 | -46.683% |
| 2025-06-04 | 110.70 | 111.81 | 110.48 | 110.80 | +0.099% | 827,570 | -46.760% |
| 2025-06-03 | 109.04 | 111.13 | 108.61 | 110.69 | +1.467% | 837,925 | -46.707% |
| 2025-06-02 | 109.59 | 109.93 | 107.68 | 109.09 | -0.692% | 940,238 | -45.925% |
| 2025-05-30 | 108.79 | 110.07 | 108.15 | 109.85 | +0.974% | 2,196,955 | -46.299% |
| 2025-05-29 | 108.16 | 108.81 | 107.36 | 108.79 | +0.592% | 879,678 | -45.776% |
| 2025-05-28 | 109.67 | 109.94 | 107.80 | 108.15 | -1.115% | 742,914 | -45.455% |
| 2025-05-27 | 108.14 | 109.45 | 107.30 | 109.37 | +1.645% | 689,076 | -46.064% |
| 2025-05-23 | 106.47 | 107.95 | 106.21 | 107.60 | +0.214% | 537,047 | -45.177% |
| 2025-05-22 | 107.02 | 107.83 | 106.08 | 107.37 | -0.065% | 630,517 | -45.059% |
| 2025-05-21 | 108.18 | 108.78 | 107.01 | 107.44 | -1.395% | 648,012 | -45.095% |
| 2025-05-20 | 108.88 | 109.42 | 108.50 | 108.96 | +0.028% | 808,013 | -45.861% |
| 2025-05-19 | 108.97 | 109.42 | 108.46 | 108.93 | -0.402% | 661,841 | -45.846% |
| 2025-05-16 | 108.28 | 109.53 | 107.98 | 109.37 | +1.007% | 713,329 | -46.064% |
| 2025-05-15 | 107.00 | 108.60 | 106.96 | 108.28 | +1.130% | 911,394 | -45.521% |
| 2025-05-14 | 106.61 | 107.36 | 106.06 | 107.07 | +0.366% | 854,684 | -44.905% |
| 2025-05-13 | 106.60 | 107.67 | 106.11 | 106.68 | +0.329% | 749,548 | -44.704% |
| 2025-05-12 | 107.32 | 107.32 | 105.41 | 106.33 | +1.605% | 743,904 | -44.522% |
| 2025-05-09 | 104.50 | 104.83 | 104.01 | 104.65 | +0.268% | 559,752 | -43.631% |
| 2025-05-08 | 102.78 | 104.63 | 102.00 | 104.37 | +2.828% | 855,123 | -43.480% |
| 2025-05-07 | 103.54 | 103.54 | 101.13 | 101.50 | -1.389% | 1,255,738 | -41.882% |
| 2025-05-06 | 104.04 | 105.75 | 102.34 | 102.93 | +0.734% | 1,148,145 | -42.689% |
| 2025-05-05 | 101.73 | 102.81 | 101.32 | 102.18 | -0.166% | 706,732 | -42.269% |
| 2025-05-02 | 101.90 | 103.01 | 101.00 | 102.35 | +2.095% | 1,324,823 | -42.364% |
| 2025-05-01 | 99.61 | 101.22 | 98.76 | 100.25 | 0.000% | 915,808 | -41.157% |