ANF
Abercrombie & Fitch Co.
stockNYSE
At CloseNov 2, 2026 3:59:59 PM EST
164.16USD-0.170%(-0.28)1,133,683
Pre-marketNov 2, 2026 9:06:30 AM EST
166.05USD+0.979%(+1.61)
After-hoursNov 2, 2026 4:33:30 PM EST
164.17USD+0.006%(+0.01)
ANF Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 165.96 | 169.15 | 163.87 | 164.16 | -0.170% | 1,133,683 | 0.000% |
| 2026-10-30 | 163.01 | 166.86 | 162.30 | 164.44 | -0.802% | 788,119 | -0.170% |
| 2026-10-29 | 162.25 | 166.22 | 162.15 | 165.77 | +2.809% | 634,567 | -0.971% |
| 2026-10-28 | 164.10 | 164.81 | 160.41 | 161.24 | -2.503% | 856,725 | +1.811% |
| 2026-10-27 | 164.92 | 167.09 | 160.79 | 165.38 | +0.395% | 1,399,973 | -0.738% |
| 2026-10-26 | 157.17 | 166.40 | 156.91 | 164.73 | +5.718% | 1,092,633 | -0.346% |
| 2026-10-23 | 159.93 | 160.93 | 152.73 | 155.82 | -3.511% | 1,434,125 | +5.352% |
| 2026-10-22 | 160.00 | 162.58 | 158.60 | 161.49 | +1.159% | 917,014 | +1.653% |
| 2026-10-21 | 161.06 | 162.01 | 158.85 | 159.64 | -1.292% | 847,364 | +2.831% |
| 2026-10-20 | 162.00 | 163.82 | 159.61 | 161.73 | -0.173% | 1,207,209 | +1.503% |
| 2026-10-19 | 154.50 | 162.69 | 154.28 | 162.01 | +5.709% | 1,578,625 | +1.327% |
| 2026-10-16 | 153.01 | 156.14 | 150.71 | 153.26 | +0.836% | 1,374,633 | +7.112% |
| 2026-10-15 | 152.00 | 156.72 | 150.05 | 151.99 | +1.503% | 1,799,248 | +8.007% |
| 2026-10-14 | 148.92 | 150.87 | 147.52 | 149.74 | -0.756% | 1,357,412 | +9.630% |
| 2026-10-13 | 146.44 | 152.40 | 146.44 | 150.88 | +3.406% | 1,528,202 | +8.802% |
| 2026-10-12 | 144.00 | 149.30 | 143.91 | 145.91 | +2.336% | 1,708,937 | +12.508% |
| 2026-10-09 | 141.00 | 143.39 | 138.44 | 142.58 | +0.827% | 1,002,628 | +15.135% |
| 2026-10-08 | 137.72 | 143.22 | 137.72 | 141.41 | +1.413% | 926,083 | +16.088% |
| 2026-10-07 | 139.49 | 141.75 | 138.41 | 139.44 | -1.379% | 1,088,101 | +17.728% |
| 2026-10-06 | 140.59 | 144.49 | 139.51 | 141.39 | -0.007% | 1,101,921 | +16.104% |
| 2026-10-05 | 136.97 | 142.25 | 136.73 | 141.40 | +4.039% | 1,469,055 | +16.096% |
| 2026-10-02 | 136.49 | 139.12 | 135.31 | 135.91 | -0.330% | 1,053,869 | +20.786% |
| 2026-10-01 | 134.64 | 138.41 | 133.02 | 136.36 | +1.240% | 1,136,093 | +20.387% |
| 2026-09-30 | 134.22 | 138.00 | 133.23 | 134.69 | +0.823% | 1,112,113 | +21.880% |
| 2026-09-29 | 133.13 | 134.88 | 131.19 | 133.59 | -0.440% | 1,144,845 | +22.883% |
| 2026-09-28 | 134.81 | 137.13 | 133.60 | 134.18 | -1.127% | 1,258,796 | +22.343% |
| 2026-09-25 | 134.50 | 136.72 | 132.63 | 135.71 | +1.050% | 1,066,449 | +20.964% |
| 2026-09-24 | 132.50 | 136.92 | 131.26 | 134.30 | +1.550% | 1,251,996 | +22.234% |
| 2026-09-23 | 135.41 | 136.24 | 130.81 | 132.25 | -2.907% | 1,094,577 | +24.129% |
| 2026-09-22 | 138.00 | 141.74 | 134.92 | 136.21 | -0.402% | 1,295,361 | +20.520% |
| 2026-09-21 | 136.37 | 139.24 | 135.12 | 136.76 | +0.737% | 935,911 | +20.035% |
| 2026-09-18 | 136.87 | 138.20 | 133.90 | 135.76 | -2.049% | 1,613,197 | +20.919% |
| 2026-09-17 | 141.74 | 142.50 | 138.18 | 138.60 | -0.922% | 889,532 | +18.442% |
| 2026-09-16 | 135.52 | 142.83 | 135.11 | 139.89 | +3.492% | 1,410,755 | +17.349% |
| 2026-09-15 | 140.15 | 141.00 | 134.70 | 135.17 | -3.876% | 1,494,544 | +21.447% |
| 2026-09-14 | 143.16 | 144.95 | 140.52 | 140.62 | -3.174% | 1,375,769 | +16.740% |
| 2026-09-11 | 145.76 | 148.00 | 143.78 | 145.23 | +1.609% | 1,342,096 | +13.034% |
| 2026-09-10 | 148.51 | 150.00 | 142.50 | 142.93 | -6.017% | 1,942,743 | +14.853% |
| 2026-09-09 | 153.41 | 155.22 | 150.31 | 152.08 | +0.429% | 1,470,733 | +7.943% |
| 2026-09-08 | 152.43 | 153.20 | 148.54 | 151.43 | +1.176% | 1,931,905 | +8.407% |
| 2026-09-04 | 144.89 | 150.48 | 142.74 | 149.67 | +4.271% | 1,457,239 | +9.681% |
| 2026-09-03 | 137.70 | 144.40 | 136.61 | 143.54 | +5.081% | 1,472,308 | +14.365% |
| 2026-09-02 | 139.65 | 141.07 | 136.17 | 136.60 | -2.900% | 1,939,221 | +20.176% |
| 2026-09-01 | 142.00 | 143.37 | 138.72 | 140.68 | -1.677% | 1,732,248 | +16.690% |
| 2026-08-31 | 148.03 | 148.74 | 141.95 | 143.08 | -3.598% | 2,387,886 | +14.733% |
| 2026-08-28 | 146.07 | 150.53 | 145.04 | 148.42 | +1.832% | 2,331,115 | +10.605% |
| 2026-08-27 | 144.70 | 152.36 | 142.12 | 145.75 | -1.354% | 4,545,578 | +12.631% |
| 2026-08-26 | 131.37 | 154.58 | 130.24 | 147.75 | +35.675% | 17,242,359 | +11.107% |
| 2026-08-25 | 112.17 | 112.89 | 106.92 | 108.90 | -3.079% | 2,167,415 | +50.744% |
| 2026-08-24 | 110.32 | 113.42 | 109.83 | 112.36 | +3.073% | 1,292,114 | +46.102% |
| 2026-08-21 | 107.24 | 109.53 | 105.39 | 109.01 | +3.799% | 1,005,449 | +50.592% |
| 2026-08-20 | 103.53 | 105.41 | 102.30 | 105.02 | -0.408% | 869,610 | +56.313% |
| 2026-08-19 | 104.29 | 108.02 | 103.33 | 105.45 | +2.002% | 1,054,279 | +55.676% |
| 2026-08-18 | 104.09 | 107.29 | 100.43 | 103.38 | -1.693% | 1,209,856 | +58.793% |
| 2026-08-17 | 106.69 | 109.41 | 104.93 | 105.16 | -2.747% | 843,397 | +56.105% |
| 2026-08-14 | 109.22 | 109.66 | 106.19 | 108.13 | -0.634% | 704,999 | +51.817% |
| 2026-08-13 | 113.00 | 114.08 | 108.29 | 108.82 | -3.038% | 1,183,052 | +50.855% |
| 2026-08-12 | 117.45 | 117.45 | 112.15 | 112.23 | -4.866% | 1,053,923 | +46.271% |
| 2026-08-11 | 119.90 | 119.92 | 115.36 | 117.97 | -0.472% | 1,101,369 | +39.154% |
| 2026-08-10 | 113.40 | 118.97 | 112.98 | 118.53 | +5.248% | 1,342,725 | +38.497% |
| 2026-08-07 | 109.00 | 112.83 | 108.16 | 112.62 | +1.937% | 688,619 | +45.765% |
| 2026-08-06 | 109.88 | 111.99 | 108.49 | 110.48 | +0.941% | 828,285 | +48.588% |
| 2026-08-05 | 110.09 | 113.35 | 107.85 | 109.45 | -0.681% | 818,146 | +49.986% |
| 2026-08-04 | 108.75 | 111.97 | 108.00 | 110.20 | +1.268% | 1,131,728 | +48.966% |
| 2026-08-03 | 102.51 | 108.91 | 101.86 | 108.82 | +9.323% | 1,479,715 | +50.855% |
| 2026-07-31 | 100.57 | 101.05 | 98.75 | 99.54 | -0.718% | 676,423 | +64.919% |
| 2026-07-30 | 100.64 | 100.90 | 98.26 | 100.26 | -2.176% | 632,960 | +63.734% |
| 2026-07-29 | 100.92 | 103.27 | 100.28 | 102.49 | -0.649% | 1,023,691 | +60.172% |
| 2026-07-28 | 100.00 | 105.16 | 99.88 | 103.16 | +3.835% | 1,231,166 | +59.131% |
| 2026-07-27 | 96.00 | 99.71 | 95.13 | 99.35 | +5.906% | 1,201,246 | +65.234% |
| 2026-07-24 | 91.68 | 95.29 | 90.07 | 93.81 | +3.213% | 852,646 | +74.992% |
| 2026-07-23 | 94.24 | 94.85 | 90.45 | 90.89 | -5.362% | 894,158 | +80.614% |
| 2026-07-22 | 93.46 | 96.21 | 92.52 | 96.04 | +4.323% | 675,443 | +70.929% |
| 2026-07-21 | 93.49 | 94.83 | 91.06 | 92.06 | -2.520% | 687,700 | +78.318% |
| 2026-07-20 | 96.34 | 96.86 | 93.13 | 94.44 | -0.840% | 872,230 | +73.825% |
| 2026-07-17 | 96.68 | 98.58 | 94.30 | 95.24 | -2.188% | 999,373 | +72.365% |
| 2026-07-16 | 98.28 | 101.66 | 97.03 | 97.37 | +0.185% | 1,212,914 | +68.594% |
| 2026-07-15 | 92.88 | 98.47 | 92.39 | 97.19 | +4.652% | 1,175,000 | +68.906% |
| 2026-07-14 | 91.45 | 93.18 | 90.67 | 92.87 | +1.398% | 1,102,389 | +76.763% |
| 2026-07-13 | 92.35 | 94.82 | 91.38 | 91.59 | -1.590% | 1,198,182 | +79.234% |
| 2026-07-10 | 89.84 | 93.24 | 88.59 | 93.07 | +4.303% | 1,239,978 | +76.383% |
| 2026-07-09 | 86.52 | 89.84 | 85.90 | 89.23 | +2.705% | 769,287 | +83.974% |
| 2026-07-08 | 88.56 | 88.86 | 85.04 | 86.88 | -2.404% | 1,139,016 | +88.950% |
| 2026-07-07 | 89.77 | 91.18 | 87.23 | 89.02 | -0.835% | 827,377 | +84.408% |
| 2026-07-06 | 92.77 | 92.77 | 89.12 | 89.77 | -2.867% | 902,608 | +82.867% |
| 2026-07-02 | 93.35 | 93.35 | 90.56 | 92.42 | +0.108% | 1,189,317 | +77.624% |
| 2026-07-01 | 90.32 | 92.65 | 89.58 | 92.32 | +2.566% | 1,023,005 | +77.816% |
| 2026-06-30 | 89.50 | 91.82 | 87.00 | 90.01 | +0.694% | 1,311,024 | +82.380% |
| 2026-06-29 | 91.65 | 91.91 | 86.75 | 89.39 | -2.317% | 1,147,037 | +83.645% |
| 2026-06-26 | 88.79 | 92.49 | 88.79 | 91.51 | +2.417% | 2,004,556 | +79.390% |
| 2026-06-25 | 89.00 | 91.61 | 88.59 | 89.35 | +0.585% | 1,049,944 | +83.727% |
| 2026-06-24 | 85.04 | 89.73 | 84.98 | 88.83 | +5.474% | 1,454,263 | +84.802% |
| 2026-06-23 | 85.00 | 86.18 | 83.98 | 84.22 | -2.149% | 1,068,819 | +94.918% |
| 2026-06-22 | 85.33 | 86.57 | 84.02 | 86.07 | -1.341% | 1,402,584 | +90.728% |
| 2026-06-18 | 85.60 | 89.39 | 85.60 | 87.24 | +2.987% | 1,574,689 | +88.171% |
| 2026-06-17 | 89.12 | 91.44 | 84.59 | 84.71 | -4.884% | 1,591,012 | +93.791% |
| 2026-06-16 | 91.70 | 93.37 | 88.95 | 89.06 | -2.239% | 1,195,412 | +84.325% |
| 2026-06-15 | 91.96 | 94.81 | 90.72 | 91.10 | +0.585% | 1,622,300 | +80.198% |
| 2026-06-12 | 91.81 | 93.12 | 90.09 | 90.57 | -0.055% | 1,100,960 | +81.252% |
| 2026-06-11 | 86.22 | 90.83 | 85.50 | 90.62 | +6.199% | 1,489,706 | +81.152% |
| 2026-06-10 | 83.45 | 86.73 | 83.14 | 85.33 | +1.984% | 1,798,211 | +92.383% |
| 2026-06-09 | 81.10 | 84.79 | 81.10 | 83.67 | +5.219% | 1,927,420 | +96.199% |
| 2026-06-08 | 75.37 | 80.19 | 75.37 | 79.52 | +5.548% | 1,383,895 | +106.439% |
| 2026-06-05 | 78.24 | 78.39 | 74.42 | 75.34 | -2.987% | 1,017,053 | +117.892% |
| 2026-06-04 | 77.94 | 78.02 | 75.92 | 77.66 | +1.623% | 917,084 | +111.383% |
| 2026-06-03 | 75.54 | 76.53 | 73.92 | 76.42 | -0.013% | 1,069,463 | +114.813% |
| 2026-06-02 | 75.96 | 77.15 | 75.02 | 76.43 | +1.031% | 907,587 | +114.785% |
| 2026-06-01 | 75.87 | 77.23 | 74.22 | 75.65 | -2.033% | 1,679,939 | +116.999% |
| 2026-05-29 | 79.53 | 80.44 | 76.32 | 77.22 | -6.036% | 2,060,390 | +112.587% |
| 2026-05-28 | 80.20 | 82.41 | 78.24 | 82.18 | +0.933% | 1,897,158 | +99.757% |
| 2026-05-27 | 80.70 | 87.20 | 79.52 | 81.42 | +8.879% | 4,791,939 | +101.621% |
| 2026-05-26 | 77.80 | 78.00 | 73.89 | 74.78 | -3.210% | 3,242,966 | +119.524% |
| 2026-05-22 | 76.94 | 77.46 | 75.55 | 77.26 | +1.007% | 1,216,964 | +112.477% |
| 2026-05-21 | 73.64 | 77.16 | 72.66 | 76.49 | +2.355% | 1,263,844 | +114.616% |
| 2026-05-20 | 72.10 | 75.29 | 69.68 | 74.73 | +3.590% | 1,400,227 | +119.671% |
| 2026-05-19 | 71.17 | 72.73 | 69.70 | 72.14 | +0.264% | 907,812 | +127.558% |
| 2026-05-18 | 71.07 | 73.75 | 69.84 | 71.95 | +1.956% | 1,487,278 | +128.158% |
| 2026-05-15 | 73.25 | 73.84 | 70.01 | 70.57 | -2.420% | 1,403,104 | +132.620% |
| 2026-05-14 | 73.07 | 73.37 | 71.70 | 72.32 | +0.584% | 920,325 | +126.991% |
| 2026-05-13 | 72.41 | 73.24 | 71.31 | 71.90 | -1.588% | 1,130,965 | +128.317% |
| 2026-05-12 | 72.02 | 74.15 | 70.50 | 73.06 | +1.009% | 1,344,334 | +124.692% |
| 2026-05-11 | 77.13 | 77.64 | 72.25 | 72.33 | -7.257% | 1,670,320 | +126.960% |
| 2026-05-08 | 78.49 | 79.22 | 77.00 | 77.99 | -0.662% | 793,467 | +110.489% |
| 2026-05-07 | 78.95 | 79.85 | 77.75 | 78.51 | -1.121% | 1,196,581 | +109.094% |
| 2026-05-06 | 78.05 | 80.45 | 77.96 | 79.40 | +1.134% | 1,097,481 | +106.751% |
| 2026-05-05 | 79.27 | 79.91 | 77.90 | 78.51 | -0.582% | 991,865 | +109.094% |
| 2026-05-04 | 83.09 | 83.94 | 78.85 | 78.97 | -6.589% | 1,683,270 | +107.876% |
| 2026-05-01 | 85.41 | 86.46 | 83.38 | 84.54 | -0.949% | 768,879 | +94.180% |
| 2026-04-30 | 83.92 | 85.82 | 82.90 | 85.35 | +1.498% | 887,100 | +92.337% |
| 2026-04-29 | 84.67 | 85.39 | 83.16 | 84.09 | -1.338% | 815,786 | +95.219% |
| 2026-04-28 | 87.06 | 87.77 | 83.95 | 85.23 | -1.571% | 1,013,003 | +92.608% |
| 2026-04-27 | 87.24 | 87.63 | 85.94 | 86.59 | -0.586% | 912,958 | +89.583% |
| 2026-04-24 | 89.32 | 90.47 | 86.45 | 87.10 | -2.387% | 1,167,701 | +88.473% |
| 2026-04-23 | 92.17 | 93.78 | 88.80 | 89.23 | -3.535% | 1,196,256 | +83.974% |
| 2026-04-22 | 95.79 | 95.79 | 92.13 | 92.50 | -2.877% | 1,099,476 | +77.470% |
| 2026-04-21 | 96.91 | 99.64 | 95.16 | 95.24 | -2.097% | 1,340,495 | +72.365% |
| 2026-04-20 | 93.40 | 97.53 | 92.18 | 97.28 | +3.095% | 1,709,483 | +68.750% |
| 2026-04-17 | 95.41 | 97.87 | 93.71 | 94.36 | +1.583% | 1,355,420 | +73.972% |
| 2026-04-16 | 91.82 | 94.47 | 91.55 | 92.89 | +1.575% | 831,307 | +76.725% |
| 2026-04-15 | 91.63 | 93.39 | 90.82 | 91.45 | +0.208% | 1,281,372 | +79.508% |
| 2026-04-14 | 93.71 | 94.90 | 90.79 | 91.26 | -2.186% | 1,001,309 | +79.882% |
| 2026-04-13 | 96.80 | 98.55 | 92.83 | 93.30 | -5.173% | 1,251,619 | +75.949% |
| 2026-04-10 | 103.69 | 103.71 | 97.50 | 98.39 | -4.928% | 930,031 | +66.846% |
| 2026-04-09 | 101.25 | 104.81 | 101.08 | 103.49 | +1.491% | 864,262 | +58.624% |
| 2026-04-08 | 101.23 | 105.22 | 100.51 | 101.97 | +4.094% | 1,186,389 | +60.989% |
| 2026-04-07 | 96.32 | 98.30 | 94.40 | 97.96 | +0.565% | 1,315,519 | +67.579% |
| 2026-04-06 | 93.33 | 97.57 | 92.30 | 97.41 | +5.593% | 982,152 | +68.525% |
| 2026-04-02 | 92.85 | 94.47 | 90.14 | 92.25 | -2.132% | 816,259 | +77.951% |
| 2026-04-01 | 91.98 | 94.88 | 91.32 | 94.26 | +3.163% | 1,039,787 | +74.157% |
| 2026-03-31 | 89.21 | 92.44 | 88.39 | 91.37 | +4.794% | 1,312,658 | +79.665% |
| 2026-03-30 | 88.66 | 89.99 | 86.05 | 87.19 | -2.177% | 1,139,242 | +88.278% |
| 2026-03-27 | 89.60 | 89.98 | 87.80 | 89.13 | -0.702% | 1,168,603 | +84.180% |
| 2026-03-26 | 88.50 | 92.13 | 88.28 | 89.76 | +1.366% | 1,488,208 | +82.888% |
| 2026-03-25 | 89.74 | 91.29 | 86.56 | 88.55 | -0.326% | 916,599 | +85.387% |
| 2026-03-24 | 86.74 | 89.19 | 85.55 | 88.84 | +1.520% | 1,236,912 | +84.782% |
| 2026-03-23 | 90.76 | 92.14 | 86.95 | 87.51 | -0.534% | 1,541,993 | +87.590% |
| 2026-03-20 | 89.21 | 90.46 | 87.43 | 87.98 | -0.856% | 1,895,785 | +86.588% |
| 2026-03-19 | 85.62 | 90.13 | 85.62 | 88.74 | +3.222% | 1,740,953 | +84.990% |
| 2026-03-18 | 85.93 | 88.00 | 85.14 | 85.97 | -0.521% | 1,144,307 | +90.950% |
| 2026-03-17 | 86.28 | 88.41 | 85.77 | 86.42 | +1.671% | 1,360,271 | +89.956% |
| 2026-03-16 | 82.20 | 85.29 | 82.03 | 85.00 | +3.836% | 1,614,400 | +93.129% |
| 2026-03-13 | 84.17 | 84.68 | 81.39 | 81.86 | -2.640% | 976,640 | +100.538% |
| 2026-03-12 | 86.00 | 86.35 | 83.43 | 84.08 | -3.666% | 933,214 | +95.243% |
| 2026-03-11 | 86.27 | 87.73 | 85.61 | 87.28 | +0.518% | 1,158,766 | +88.084% |
| 2026-03-10 | 85.90 | 88.82 | 85.76 | 86.83 | +0.649% | 1,257,897 | +89.059% |
| 2026-03-09 | 83.30 | 86.52 | 81.22 | 86.27 | +1.494% | 1,573,059 | +90.286% |
| 2026-03-06 | 86.30 | 87.27 | 83.80 | 85.00 | -3.846% | 1,538,474 | +93.129% |
| 2026-03-05 | 94.53 | 94.53 | 87.20 | 88.40 | -7.580% | 2,527,744 | +85.701% |
| 2026-03-04 | 93.53 | 97.03 | 89.88 | 95.65 | -3.598% | 4,245,111 | +71.626% |
| 2026-03-03 | 95.52 | 99.76 | 92.45 | 99.22 | +1.400% | 2,598,087 | +65.451% |
| 2026-03-02 | 94.97 | 98.51 | 94.00 | 97.85 | +0.051% | 1,752,528 | +67.767% |
| 2026-02-27 | 97.45 | 99.38 | 95.90 | 97.80 | -1.202% | 1,224,942 | +67.853% |
| 2026-02-26 | 96.99 | 101.78 | 96.66 | 98.99 | +3.211% | 1,497,936 | +65.835% |
| 2026-02-25 | 95.02 | 96.50 | 93.31 | 95.91 | +0.969% | 865,341 | +71.160% |
| 2026-02-24 | 94.19 | 97.23 | 93.14 | 94.99 | +2.570% | 1,375,354 | +72.818% |
| 2026-02-23 | 93.86 | 94.20 | 89.83 | 92.61 | -3.941% | 1,718,041 | +77.259% |
| 2026-02-20 | 95.95 | 101.14 | 94.47 | 96.41 | +0.532% | 1,683,176 | +70.273% |
| 2026-02-19 | 94.85 | 97.56 | 93.80 | 95.90 | +0.230% | 944,428 | +71.178% |
| 2026-02-18 | 94.58 | 96.26 | 93.11 | 95.68 | +1.668% | 1,077,267 | +71.572% |
| 2026-02-17 | 95.50 | 97.23 | 92.00 | 94.11 | +0.438% | 1,135,826 | +74.434% |
| 2026-02-13 | 93.02 | 95.53 | 91.20 | 93.70 | +1.936% | 1,124,642 | +75.197% |
| 2026-02-12 | 92.96 | 96.00 | 91.31 | 91.92 | +0.481% | 1,131,356 | +78.590% |
| 2026-02-11 | 93.03 | 94.75 | 91.13 | 91.48 | -0.598% | 1,092,460 | +79.449% |
| 2026-02-10 | 92.90 | 95.89 | 91.76 | 92.03 | -0.819% | 1,428,890 | +78.377% |
| 2026-02-09 | 96.60 | 97.80 | 91.55 | 92.79 | -4.987% | 2,011,463 | +76.916% |
| 2026-02-06 | 99.00 | 102.00 | 97.27 | 97.66 | -1.453% | 1,026,661 | +68.093% |
| 2026-02-05 | 104.54 | 106.00 | 98.00 | 99.10 | -6.120% | 1,164,715 | +65.651% |
| 2026-02-04 | 100.68 | 106.30 | 100.68 | 105.56 | +5.234% | 1,509,043 | +55.513% |
| 2026-02-03 | 100.53 | 104.05 | 100.00 | 100.31 | -1.124% | 1,542,662 | +63.653% |
| 2026-02-02 | 98.15 | 102.38 | 98.14 | 101.45 | +3.913% | 1,389,366 | +61.814% |
| 2026-01-30 | 94.59 | 98.34 | 93.89 | 97.63 | +3.994% | 1,514,567 | +68.145% |
| 2026-01-29 | 96.00 | 97.19 | 92.70 | 93.88 | -2.725% | 1,592,048 | +74.862% |
| 2026-01-28 | 97.47 | 98.93 | 96.22 | 96.51 | -1.188% | 1,097,427 | +70.096% |
| 2026-01-27 | 98.00 | 98.00 | 95.33 | 97.67 | +0.597% | 1,102,884 | +68.076% |
| 2026-01-26 | 96.30 | 97.97 | 96.01 | 97.09 | +0.820% | 1,411,829 | +69.080% |
| 2026-01-23 | 96.97 | 97.72 | 94.12 | 96.30 | -1.190% | 1,639,463 | +70.467% |
| 2026-01-22 | 100.07 | 101.50 | 96.94 | 97.46 | -1.565% | 1,450,532 | +68.438% |
| 2026-01-21 | 104.80 | 104.98 | 98.11 | 99.01 | -1.668% | 1,906,797 | +65.801% |
| 2026-01-20 | 102.00 | 102.69 | 98.83 | 100.69 | -3.304% | 2,140,095 | +63.035% |
| 2026-01-16 | 106.67 | 107.99 | 103.07 | 104.13 | -3.243% | 1,902,469 | +57.649% |
| 2026-01-15 | 101.00 | 108.42 | 101.00 | 107.62 | +6.628% | 2,348,670 | +52.537% |
| 2026-01-14 | 102.55 | 106.55 | 100.50 | 100.93 | -2.019% | 2,006,911 | +62.647% |
| 2026-01-13 | 104.02 | 108.49 | 102.53 | 103.01 | +0.224% | 2,674,032 | +59.363% |
| 2026-01-12 | 103.00 | 106.20 | 98.80 | 102.78 | -17.690% | 6,616,392 | +59.720% |
| 2026-01-09 | 130.15 | 133.11 | 124.10 | 124.87 | -3.835% | 1,725,387 | +31.465% |
| 2026-01-08 | 126.75 | 131.59 | 126.10 | 129.85 | +2.099% | 1,372,623 | +26.423% |
| 2026-01-07 | 128.50 | 129.72 | 126.93 | 127.18 | -1.296% | 1,193,380 | +29.077% |
| 2026-01-06 | 123.42 | 131.28 | 123.19 | 128.85 | +3.686% | 1,665,733 | +27.404% |
| 2026-01-05 | 123.75 | 127.77 | 122.59 | 124.27 | +0.428% | 1,275,992 | +32.099% |
| 2026-01-02 | 125.89 | 126.60 | 121.53 | 123.74 | -1.692% | 1,634,629 | +32.665% |
| 2025-12-31 | 127.12 | 128.50 | 125.71 | 125.87 | -1.317% | 994,895 | +30.420% |
| 2025-12-30 | 129.00 | 131.06 | 125.91 | 127.55 | -1.703% | 1,488,226 | +28.702% |
| 2025-12-29 | 127.00 | 131.91 | 127.00 | 129.76 | +2.302% | 2,666,461 | +26.510% |
| 2025-12-26 | 125.50 | 127.09 | 124.89 | 126.84 | +0.079% | 1,170,419 | +29.423% |
| 2025-12-24 | 124.00 | 128.34 | 122.78 | 126.74 | +2.367% | 1,095,666 | +29.525% |
| 2025-12-23 | 124.86 | 126.13 | 123.01 | 123.81 | -0.730% | 1,732,750 | +32.590% |
| 2025-12-22 | 122.46 | 125.88 | 121.15 | 124.72 | +3.023% | 1,975,379 | +31.623% |
| 2025-12-19 | 118.80 | 121.30 | 118.00 | 121.06 | +2.005% | 2,405,046 | +35.602% |
| 2025-12-18 | 117.00 | 121.16 | 117.00 | 118.68 | +1.297% | 1,822,586 | +38.322% |
| 2025-12-17 | 117.02 | 118.82 | 115.44 | 117.16 | +0.696% | 1,959,499 | +40.116% |
| 2025-12-16 | 117.34 | 118.21 | 114.61 | 116.35 | -1.980% | 2,477,833 | +41.092% |
| 2025-12-15 | 112.14 | 120.68 | 112.13 | 118.70 | +5.897% | 3,629,669 | +38.298% |
| 2025-12-12 | 111.40 | 114.88 | 111.38 | 112.09 | +1.780% | 2,444,214 | +46.454% |
| 2025-12-11 | 109.20 | 112.32 | 108.33 | 110.13 | +2.868% | 2,107,846 | +49.060% |
| 2025-12-10 | 101.30 | 107.96 | 100.54 | 107.06 | +7.103% | 2,649,576 | +53.335% |
| 2025-12-09 | 94.07 | 101.72 | 94.00 | 99.96 | +4.136% | 2,031,869 | +64.226% |
| 2025-12-08 | 95.07 | 96.84 | 92.97 | 95.99 | +1.181% | 1,669,189 | +71.018% |
| 2025-12-05 | 95.88 | 99.00 | 94.76 | 94.87 | -0.826% | 1,910,998 | +73.037% |
| 2025-12-04 | 99.40 | 99.60 | 95.28 | 95.66 | -3.965% | 2,231,920 | +71.608% |
| 2025-12-03 | 100.06 | 101.55 | 98.64 | 99.61 | -0.519% | 1,787,505 | +64.803% |
| 2025-12-02 | 101.20 | 102.50 | 98.40 | 100.13 | -1.737% | 2,378,157 | +63.947% |
| 2025-12-01 | 97.17 | 103.90 | 96.13 | 101.90 | +4.118% | 3,702,551 | +61.099% |
| 2025-11-28 | 96.00 | 99.80 | 95.09 | 97.87 | +2.869% | 1,961,570 | +67.733% |
| 2025-11-26 | 90.68 | 96.64 | 90.06 | 95.14 | +5.430% | 4,774,447 | +72.546% |
| 2025-11-25 | 78.28 | 90.59 | 76.37 | 90.24 | +37.540% | 12,810,124 | +81.915% |
| 2025-11-24 | 69.12 | 69.14 | 65.45 | 65.61 | -6.097% | 3,996,941 | +150.206% |
| 2025-11-21 | 68.30 | 70.16 | 67.82 | 69.87 | +3.038% | 1,664,391 | +134.951% |
| 2025-11-20 | 69.82 | 70.66 | 66.91 | 67.81 | -2.684% | 1,703,720 | +142.088% |
| 2025-11-19 | 69.94 | 70.29 | 68.78 | 69.68 | +0.230% | 1,203,198 | +135.591% |
| 2025-11-18 | 69.23 | 70.71 | 69.01 | 69.52 | -0.086% | 1,241,915 | +136.133% |
| 2025-11-17 | 69.54 | 70.64 | 68.37 | 69.58 | -0.229% | 1,678,476 | +135.930% |
| 2025-11-14 | 70.50 | 71.55 | 69.66 | 69.74 | -2.625% | 998,478 | +135.389% |
| 2025-11-13 | 71.00 | 72.54 | 70.79 | 71.62 | +0.533% | 968,156 | +129.210% |
| 2025-11-12 | 70.91 | 72.10 | 70.14 | 71.24 | +2.224% | 1,048,965 | +130.432% |
| 2025-11-11 | 71.44 | 72.05 | 69.64 | 69.69 | -2.763% | 892,100 | +135.557% |
| 2025-11-10 | 72.77 | 73.14 | 70.50 | 71.67 | +0.140% | 946,964 | +129.050% |
| 2025-11-07 | 70.11 | 72.23 | 69.39 | 71.57 | +2.082% | 1,212,652 | +129.370% |
| 2025-11-06 | 69.49 | 70.50 | 68.20 | 70.11 | -0.412% | 1,333,510 | +134.146% |
| 2025-11-05 | 67.53 | 71.68 | 66.61 | 70.40 | +2.654% | 1,796,762 | +133.182% |
| 2025-11-04 | 68.83 | 69.11 | 67.03 | 68.58 | -2.238% | 1,973,295 | +139.370% |
| 2025-11-03 | 71.36 | 72.06 | 69.04 | 70.15 | -3.308% | 2,257,623 | +134.013% |
| 2025-10-31 | 72.50 | 72.60 | 71.19 | 72.55 | +0.457% | 1,536,352 | +126.272% |
| 2025-10-30 | 73.61 | 74.50 | 72.05 | 72.22 | -1.433% | 1,453,516 | +127.305% |
| 2025-10-29 | 74.25 | 76.18 | 72.52 | 73.27 | -1.757% | 1,716,353 | +124.048% |
| 2025-10-28 | 73.91 | 76.08 | 73.20 | 74.58 | +0.907% | 1,832,964 | +120.113% |
| 2025-10-27 | 71.60 | 74.07 | 71.19 | 73.91 | +4.896% | 1,963,041 | +122.108% |
| 2025-10-24 | 70.36 | 71.46 | 69.77 | 70.46 | +1.221% | 1,702,951 | +132.983% |
| 2025-10-23 | 68.01 | 69.90 | 68.01 | 69.61 | +1.784% | 1,488,760 | +135.828% |
| 2025-10-22 | 68.81 | 68.91 | 67.62 | 68.39 | -0.956% | 1,389,869 | +140.035% |
| 2025-10-21 | 67.00 | 69.21 | 66.64 | 69.05 | +3.601% | 2,036,605 | +137.741% |
| 2025-10-20 | 68.50 | 69.38 | 66.54 | 66.65 | -2.672% | 2,553,171 | +146.302% |
| 2025-10-17 | 69.06 | 69.80 | 68.16 | 68.48 | -0.854% | 2,058,072 | +139.720% |
| 2025-10-16 | 70.98 | 71.26 | 68.72 | 69.07 | -2.869% | 2,477,817 | +137.672% |
| 2025-10-15 | 72.81 | 73.55 | 71.10 | 71.11 | -1.836% | 2,223,311 | +130.854% |
| 2025-10-14 | 72.00 | 72.99 | 71.50 | 72.44 | -0.631% | 1,938,845 | +126.615% |
| 2025-10-13 | 75.28 | 75.61 | 72.85 | 72.90 | -0.627% | 2,841,303 | +125.185% |
| 2025-10-10 | 77.12 | 77.15 | 72.90 | 73.36 | -4.616% | 2,193,017 | +123.773% |
| 2025-10-09 | 75.90 | 76.94 | 75.53 | 76.91 | +0.998% | 1,438,007 | +113.444% |
| 2025-10-08 | 75.50 | 76.25 | 75.08 | 76.15 | +0.928% | 1,892,744 | +115.575% |
| 2025-10-07 | 78.00 | 78.10 | 75.45 | 75.45 | -3.120% | 2,889,047 | +117.575% |
| 2025-10-06 | 80.77 | 81.39 | 77.50 | 77.88 | -7.813% | 4,356,621 | +110.786% |
| 2025-10-03 | 85.76 | 86.23 | 84.14 | 84.48 | -1.389% | 1,338,750 | +94.318% |
| 2025-10-02 | 85.60 | 86.41 | 84.09 | 85.67 | -0.569% | 1,431,260 | +91.619% |
| 2025-10-01 | 85.18 | 87.30 | 84.77 | 86.16 | +0.713% | 1,955,723 | +90.529% |
| 2025-09-30 | 84.35 | 85.99 | 83.84 | 85.55 | +0.920% | 1,194,370 | +91.888% |
| 2025-09-29 | 86.25 | 86.52 | 83.85 | 84.77 | -1.304% | 1,462,058 | +93.653% |
| 2025-09-26 | 87.18 | 88.10 | 85.87 | 85.89 | -2.242% | 1,372,011 | +91.128% |
| 2025-09-25 | 87.98 | 88.34 | 85.85 | 87.86 | -1.370% | 1,687,159 | +86.843% |
| 2025-09-24 | 87.58 | 90.83 | 87.39 | 89.08 | +2.074% | 1,906,682 | +84.284% |
| 2025-09-23 | 88.45 | 89.50 | 87.06 | 87.27 | -0.570% | 1,485,866 | +88.106% |
| 2025-09-22 | 91.08 | 91.15 | 87.27 | 87.77 | -3.443% | 1,646,286 | +87.034% |
| 2025-09-19 | 90.12 | 93.00 | 89.22 | 90.90 | +1.101% | 2,742,780 | +80.594% |
| 2025-09-18 | 87.90 | 89.93 | 87.20 | 89.91 | +5.293% | 2,142,410 | +82.583% |
| 2025-09-17 | 86.73 | 86.88 | 84.20 | 85.39 | -1.534% | 1,504,392 | +92.247% |
| 2025-09-16 | 87.23 | 87.71 | 84.90 | 86.72 | -1.027% | 1,769,643 | +89.299% |
| 2025-09-15 | 88.00 | 88.00 | 85.75 | 87.62 | +0.160% | 2,173,549 | +87.354% |
| 2025-09-12 | 93.64 | 93.97 | 87.42 | 87.48 | -7.173% | 2,996,570 | +87.654% |
| 2025-09-11 | 96.28 | 96.86 | 93.50 | 94.24 | -2.190% | 1,276,478 | +74.194% |
| 2025-09-10 | 94.46 | 98.35 | 93.73 | 96.35 | +1.293% | 1,553,261 | +70.379% |
| 2025-09-09 | 95.00 | 97.14 | 94.02 | 95.12 | -0.283% | 1,224,804 | +72.582% |
| 2025-09-08 | 96.28 | 96.46 | 93.00 | 95.39 | +0.021% | 1,600,752 | +72.094% |
| 2025-09-05 | 92.91 | 97.00 | 92.80 | 95.37 | +2.022% | 1,661,777 | +72.130% |
| 2025-09-04 | 92.83 | 94.94 | 92.83 | 93.48 | +1.114% | 1,793,199 | +75.610% |
| 2025-09-03 | 92.06 | 93.39 | 90.95 | 92.45 | +0.566% | 1,556,074 | +77.566% |
| 2025-09-02 | 92.85 | 92.85 | 89.92 | 91.93 | -1.711% | 2,160,275 | +78.571% |
| 2025-08-29 | 97.07 | 97.20 | 92.12 | 93.53 | -3.098% | 2,191,099 | +75.516% |
| 2025-08-28 | 95.95 | 98.51 | 95.51 | 96.52 | +1.216% | 2,146,330 | +70.079% |
| 2025-08-27 | 89.01 | 99.94 | 86.76 | 95.36 | -1.427% | 6,827,545 | +72.148% |
| 2025-08-26 | 99.39 | 100.49 | 96.02 | 96.74 | -3.027% | 3,318,053 | +69.692% |
| 2025-08-25 | 98.77 | 100.61 | 97.75 | 99.76 | +1.320% | 1,747,699 | +64.555% |
| 2025-08-22 | 93.05 | 98.73 | 91.86 | 98.46 | +5.996% | 2,743,869 | +66.728% |
| 2025-08-21 | 91.06 | 93.25 | 89.31 | 92.89 | +1.033% | 1,433,917 | +76.725% |
| 2025-08-20 | 92.07 | 93.24 | 89.60 | 91.94 | -3.099% | 2,083,218 | +78.551% |
| 2025-08-19 | 96.28 | 97.74 | 94.34 | 94.88 | -0.846% | 1,491,187 | +73.019% |
| 2025-08-18 | 95.07 | 97.99 | 94.58 | 95.69 | +1.993% | 1,925,572 | +71.554% |
| 2025-08-15 | 97.40 | 97.40 | 93.30 | 93.82 | -3.596% | 2,571,144 | +74.973% |
| 2025-08-14 | 98.89 | 98.94 | 95.18 | 97.32 | -3.824% | 2,089,678 | +68.681% |
| 2025-08-13 | 101.71 | 102.41 | 98.31 | 101.19 | -0.443% | 1,761,528 | +62.229% |
| 2025-08-12 | 101.32 | 103.00 | 99.22 | 101.64 | +1.518% | 1,359,714 | +61.511% |
| 2025-08-11 | 103.33 | 104.16 | 98.73 | 100.12 | -2.900% | 1,504,415 | +63.963% |
| 2025-08-08 | 104.16 | 104.72 | 102.26 | 103.11 | -0.242% | 1,318,641 | +59.209% |
| 2025-08-07 | 104.64 | 105.52 | 103.17 | 103.36 | +0.184% | 1,456,747 | +58.824% |
| 2025-08-06 | 98.75 | 104.20 | 98.66 | 103.17 | +3.814% | 2,251,153 | +59.116% |
| 2025-08-05 | 98.10 | 100.75 | 95.72 | 99.38 | +0.272% | 1,944,507 | +65.184% |
| 2025-08-04 | 92.43 | 99.18 | 92.14 | 99.11 | +8.840% | 2,364,212 | +65.634% |
| 2025-08-01 | 93.24 | 93.26 | 89.60 | 91.06 | -5.166% | 2,594,511 | +80.277% |
| 2025-07-31 | 96.33 | 97.89 | 95.40 | 96.02 | -2.686% | 1,242,259 | +70.964% |
| 2025-07-30 | 98.51 | 100.02 | 95.86 | 98.67 | +0.776% | 2,361,893 | +66.373% |
| 2025-07-29 | 99.82 | 100.75 | 96.54 | 97.91 | -0.730% | 2,068,994 | +67.664% |
| 2025-07-28 | 94.20 | 99.00 | 93.67 | 98.63 | +6.812% | 2,879,876 | +66.440% |
| 2025-07-25 | 94.31 | 95.14 | 90.69 | 92.34 | -1.619% | 1,312,916 | +77.778% |
| 2025-07-24 | 95.13 | 95.67 | 93.50 | 93.86 | -1.262% | 1,270,849 | +74.899% |
| 2025-07-23 | 97.19 | 97.26 | 93.66 | 95.06 | -0.690% | 1,659,961 | +72.691% |
| 2025-07-22 | 95.82 | 97.00 | 94.00 | 95.72 | +0.430% | 1,422,906 | +71.500% |
| 2025-07-21 | 94.61 | 96.40 | 93.99 | 95.31 | +1.969% | 1,728,395 | +72.238% |
| 2025-07-18 | 94.71 | 96.48 | 93.47 | 93.47 | +0.021% | 1,817,498 | +75.629% |
| 2025-07-17 | 90.28 | 93.62 | 90.23 | 93.45 | +4.274% | 1,899,273 | +75.666% |
| 2025-07-16 | 89.50 | 91.87 | 87.34 | 89.62 | +0.482% | 1,422,336 | +83.173% |
| 2025-07-15 | 92.50 | 93.15 | 88.23 | 89.19 | -3.160% | 1,905,624 | +84.057% |
| 2025-07-14 | 89.80 | 92.97 | 89.59 | 92.10 | +3.089% | 2,022,934 | +78.241% |
| 2025-07-11 | 87.98 | 89.80 | 86.64 | 89.34 | +1.247% | 1,471,058 | +83.747% |
| 2025-07-10 | 85.66 | 89.55 | 85.27 | 88.24 | +1.379% | 1,960,397 | +86.038% |
| 2025-07-09 | 86.93 | 87.82 | 85.89 | 87.04 | +0.057% | 1,629,314 | +88.603% |
| 2025-07-08 | 88.44 | 89.00 | 84.78 | 86.99 | -2.016% | 2,446,638 | +88.711% |
| 2025-07-07 | 90.67 | 92.63 | 87.90 | 88.78 | -3.079% | 2,574,069 | +84.907% |
| 2025-07-03 | 90.14 | 93.86 | 90.00 | 91.60 | +1.948% | 1,849,836 | +79.214% |
| 2025-07-02 | 88.90 | 90.67 | 86.08 | 89.85 | +1.790% | 2,667,184 | +82.705% |
| 2025-07-01 | 82.67 | 89.77 | 82.38 | 88.27 | +6.542% | 3,048,143 | +85.975% |
| 2025-06-30 | 83.58 | 85.29 | 82.23 | 82.85 | +0.157% | 2,426,967 | +98.141% |
| 2025-06-27 | 80.83 | 84.66 | 80.41 | 82.72 | +3.581% | 3,006,677 | +98.453% |
| 2025-06-26 | 79.83 | 80.42 | 78.00 | 79.86 | +0.478% | 1,332,453 | +105.560% |
| 2025-06-25 | 79.72 | 80.01 | 77.93 | 79.48 | -0.151% | 1,081,576 | +106.543% |
| 2025-06-24 | 78.00 | 80.71 | 77.73 | 79.60 | +3.700% | 1,778,676 | +106.231% |
| 2025-06-23 | 76.95 | 77.42 | 75.05 | 76.76 | -1.615% | 1,603,959 | +113.861% |
| 2025-06-20 | 76.44 | 78.16 | 75.94 | 78.02 | +2.874% | 2,901,970 | +110.408% |
| 2025-06-18 | 74.50 | 76.67 | 74.50 | 75.84 | +1.147% | 1,456,706 | +116.456% |
| 2025-06-17 | 74.27 | 76.70 | 74.03 | 74.98 | -0.027% | 1,436,709 | +118.938% |
| 2025-06-16 | 75.50 | 76.76 | 73.89 | 75.00 | +0.455% | 2,329,672 | +118.880% |
| 2025-06-13 | 77.51 | 78.88 | 74.16 | 74.66 | -5.194% | 2,076,543 | +119.877% |
| 2025-06-12 | 77.95 | 78.77 | 77.21 | 78.75 | -0.329% | 1,710,498 | +108.457% |
| 2025-06-11 | 82.18 | 82.58 | 78.82 | 79.01 | -2.565% | 1,929,183 | +107.771% |
| 2025-06-10 | 82.34 | 82.45 | 79.90 | 81.09 | -1.086% | 2,637,606 | +102.442% |
| 2025-06-09 | 83.41 | 84.01 | 80.20 | 81.98 | -1.217% | 2,796,208 | +100.244% |
| 2025-06-06 | 80.56 | 83.21 | 80.06 | 82.99 | +4.364% | 2,320,558 | +97.807% |
| 2025-06-05 | 76.13 | 80.20 | 76.13 | 79.52 | +4.590% | 2,539,502 | +106.439% |
| 2025-06-04 | 76.69 | 77.72 | 75.44 | 76.03 | -1.067% | 2,825,579 | +115.915% |
| 2025-06-03 | 78.58 | 79.28 | 76.59 | 76.85 | -1.902% | 2,458,680 | +113.611% |
| 2025-06-02 | 78.00 | 78.95 | 76.03 | 78.34 | -0.191% | 3,083,369 | +109.548% |
| 2025-05-30 | 83.02 | 83.02 | 78.36 | 78.49 | -5.479% | 5,053,030 | +109.148% |
| 2025-05-29 | 88.48 | 88.63 | 81.18 | 83.04 | -6.138% | 7,611,303 | +97.688% |
| 2025-05-28 | 103.88 | 104.99 | 87.12 | 88.47 | +14.673% | 20,394,808 | +85.554% |
| 2025-05-27 | 74.50 | 77.17 | 73.80 | 77.15 | +5.439% | 4,373,645 | +112.780% |
| 2025-05-23 | 74.07 | 75.50 | 73.08 | 73.17 | -4.677% | 1,891,044 | +124.354% |
| 2025-05-22 | 73.72 | 78.33 | 73.33 | 76.76 | +5.715% | 2,835,721 | +113.861% |
| 2025-05-21 | 75.02 | 75.64 | 72.53 | 72.61 | -5.258% | 2,193,448 | +126.085% |
| 2025-05-20 | 78.81 | 80.06 | 76.48 | 76.64 | -1.819% | 2,354,863 | +114.196% |
| 2025-05-19 | 77.03 | 79.85 | 76.65 | 78.06 | -1.340% | 1,537,223 | +110.300% |
| 2025-05-16 | 80.33 | 80.36 | 78.21 | 79.12 | -0.678% | 1,456,591 | +107.482% |
| 2025-05-15 | 80.59 | 81.27 | 79.52 | 79.66 | -0.834% | 1,629,298 | +106.076% |
| 2025-05-14 | 80.00 | 82.10 | 79.20 | 80.33 | 0.000% | 2,345,782 | +104.357% |