ASR
Grupo Aeroportuario del Sureste, S.A. de C.V.
stockNYSEADR
At CloseNov 6, 2026 3:58:52 PM EST
263.87USD-0.208%(-0.55)48,123
ASR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 264.94 | 266.46 | 262.85 | 263.87 | -0.208% | 48,123 | 0.000% |
| 2026-11-05 | 267.53 | 267.53 | 259.80 | 264.42 | -0.441% | 27,328 | -0.208% |
| 2026-11-04 | 264.00 | 268.62 | 263.89 | 265.59 | +2.862% | 44,785 | -0.648% |
| 2026-11-03 | 252.99 | 261.87 | 252.99 | 258.20 | +1.092% | 37,584 | +2.196% |
| 2026-11-02 | 253.47 | 260.09 | 253.47 | 255.41 | +1.814% | 36,153 | +3.312% |
| 2026-10-30 | 251.24 | 253.13 | 249.38 | 250.86 | -0.822% | 41,781 | +5.186% |
| 2026-10-29 | 248.83 | 252.99 | 247.23 | 252.94 | +2.041% | 56,768 | +4.321% |
| 2026-10-28 | 250.96 | 251.06 | 244.08 | 247.88 | -0.510% | 66,030 | +6.451% |
| 2026-10-27 | 253.66 | 253.66 | 248.18 | 249.15 | -1.174% | 64,672 | +5.908% |
| 2026-10-26 | 248.40 | 254.01 | 245.32 | 252.11 | +1.506% | 56,698 | +4.665% |
| 2026-10-23 | 248.50 | 253.93 | 244.74 | 248.37 | -1.048% | 69,301 | +6.241% |
| 2026-10-22 | 250.00 | 256.48 | 249.69 | 251.00 | -0.712% | 107,970 | +5.127% |
| 2026-10-21 | 248.31 | 256.32 | 247.89 | 252.80 | +1.952% | 102,063 | +4.379% |
| 2026-10-20 | 239.53 | 251.13 | 239.30 | 247.96 | +3.519% | 62,133 | +6.416% |
| 2026-10-19 | 239.95 | 240.81 | 237.70 | 239.53 | +0.163% | 40,434 | +10.162% |
| 2026-10-16 | 236.65 | 239.49 | 234.68 | 239.14 | +1.727% | 53,871 | +10.341% |
| 2026-10-15 | 229.94 | 236.53 | 228.71 | 235.08 | +2.173% | 75,287 | +12.247% |
| 2026-10-14 | 233.85 | 234.84 | 227.60 | 230.08 | -1.839% | 136,157 | +14.686% |
| 2026-10-13 | 237.61 | 238.59 | 233.94 | 234.39 | -1.280% | 78,284 | +12.577% |
| 2026-10-12 | 230.55 | 237.86 | 230.55 | 237.43 | +2.451% | 57,711 | +11.136% |
| 2026-10-09 | 232.14 | 232.68 | 228.08 | 231.75 | +0.590% | 61,715 | +13.860% |
| 2026-10-08 | 230.92 | 232.43 | 226.19 | 230.39 | -0.121% | 43,777 | +14.532% |
| 2026-10-07 | 237.77 | 238.26 | 230.57 | 230.67 | -4.203% | 60,275 | +14.393% |
| 2026-10-06 | 239.84 | 244.34 | 237.86 | 240.79 | +0.973% | 82,621 | +9.585% |
| 2026-10-05 | 236.17 | 240.32 | 233.11 | 238.47 | +1.732% | 97,563 | +10.651% |
| 2026-10-02 | 234.19 | 239.99 | 231.63 | 234.41 | +1.305% | 70,517 | +12.568% |
| 2026-10-01 | 235.55 | 238.50 | 226.34 | 231.39 | -1.616% | 105,759 | +14.037% |
| 2026-09-30 | 242.31 | 242.61 | 234.72 | 235.19 | -2.395% | 206,390 | +12.194% |
| 2026-09-29 | 243.84 | 245.17 | 238.71 | 240.96 | -1.230% | 75,854 | +9.508% |
| 2026-09-28 | 241.76 | 246.77 | 241.76 | 243.96 | +0.308% | 69,641 | +8.161% |
| 2026-09-25 | 238.50 | 244.26 | 237.95 | 243.21 | +2.060% | 62,190 | +8.495% |
| 2026-09-24 | 235.84 | 240.42 | 235.79 | 238.30 | -0.497% | 92,296 | +10.730% |
| 2026-09-23 | 242.85 | 242.85 | 239.24 | 239.49 | -2.133% | 67,454 | +10.180% |
| 2026-09-22 | 244.93 | 247.30 | 241.96 | 244.71 | -0.147% | 61,304 | +7.830% |
| 2026-09-21 | 245.95 | 247.00 | 238.54 | 245.07 | +0.719% | 114,244 | +7.671% |
| 2026-09-18 | 243.75 | 246.56 | 242.51 | 243.32 | -0.985% | 77,987 | +8.446% |
| 2026-09-17 | 251.10 | 251.10 | 241.46 | 245.74 | -1.027% | 69,477 | +7.378% |
| 2026-09-16 | 248.80 | 251.23 | 246.72 | 248.29 | -0.016% | 23,580 | +6.275% |
| 2026-09-15 | 255.00 | 255.00 | 247.01 | 248.33 | -1.495% | 51,186 | +6.258% |
| 2026-09-14 | 250.25 | 253.57 | 247.30 | 252.10 | +0.131% | 37,649 | +4.669% |
| 2026-09-11 | 254.10 | 254.10 | 250.43 | 251.77 | +0.243% | 32,215 | +4.806% |
| 2026-09-10 | 251.30 | 253.98 | 250.50 | 251.16 | -0.978% | 38,411 | +5.061% |
| 2026-09-09 | 254.08 | 256.14 | 252.99 | 253.64 | -0.565% | 32,028 | +4.033% |
| 2026-09-08 | 258.00 | 259.69 | 255.08 | 255.08 | -0.874% | 71,372 | +3.446% |
| 2026-09-04 | 258.93 | 261.33 | 256.69 | 257.33 | +0.117% | 19,594 | +2.541% |
| 2026-09-03 | 257.68 | 259.00 | 255.18 | 257.03 | +0.504% | 74,227 | +2.661% |
| 2026-09-02 | 249.99 | 256.85 | 249.99 | 255.74 | +2.288% | 49,414 | +3.179% |
| 2026-09-01 | 255.69 | 258.78 | 249.58 | 250.02 | -2.530% | 57,526 | +5.540% |
| 2026-08-31 | 257.52 | 258.59 | 254.07 | 256.51 | -0.392% | 77,970 | +2.869% |
| 2026-08-28 | 261.36 | 261.36 | 256.86 | 257.52 | -0.973% | 31,707 | +2.466% |
| 2026-08-27 | 260.66 | 264.24 | 259.99 | 260.05 | -0.941% | 34,373 | +1.469% |
| 2026-08-26 | 264.39 | 266.34 | 262.52 | 262.52 | -0.549% | 56,300 | +0.514% |
| 2026-08-25 | 263.03 | 268.00 | 256.00 | 263.97 | +1.324% | 22,161 | -0.038% |
| 2026-08-24 | 261.83 | 263.46 | 259.45 | 260.52 | -0.785% | 34,324 | +1.286% |
| 2026-08-21 | 263.42 | 264.63 | 261.16 | 262.58 | +1.320% | 36,997 | +0.491% |
| 2026-08-20 | 260.74 | 261.43 | 257.11 | 259.16 | -0.108% | 32,448 | +1.817% |
| 2026-08-19 | 262.67 | 262.67 | 258.02 | 259.44 | -0.089% | 62,840 | +1.708% |
| 2026-08-18 | 262.56 | 263.03 | 255.93 | 259.67 | -1.266% | 54,393 | +1.617% |
| 2026-08-17 | 262.63 | 265.55 | 259.30 | 263.00 | -0.597% | 43,382 | +0.331% |
| 2026-08-14 | 267.20 | 268.00 | 262.00 | 264.58 | -0.936% | 46,335 | -0.268% |
| 2026-08-13 | 276.76 | 276.76 | 266.57 | 267.08 | -2.781% | 40,545 | -1.202% |
| 2026-08-12 | 273.00 | 275.94 | 271.31 | 274.72 | +1.134% | 43,333 | -3.949% |
| 2026-08-11 | 274.24 | 276.98 | 269.94 | 271.64 | -1.085% | 51,251 | -2.860% |
| 2026-08-10 | 275.78 | 275.78 | 270.49 | 274.62 | -0.745% | 52,263 | -3.915% |
| 2026-08-07 | 280.97 | 280.97 | 276.00 | 276.68 | -0.342% | 66,046 | -4.630% |
| 2026-08-06 | 272.39 | 280.33 | 272.36 | 277.63 | +1.722% | 91,353 | -4.956% |
| 2026-08-05 | 274.43 | 279.84 | 270.66 | 272.93 | -1.223% | 88,163 | -3.320% |
| 2026-08-04 | 279.69 | 285.08 | 274.10 | 276.31 | -0.822% | 83,467 | -4.502% |
| 2026-08-03 | 277.41 | 279.71 | 274.85 | 278.60 | +1.081% | 92,448 | -5.287% |
| 2026-07-31 | 276.96 | 280.59 | 275.41 | 275.62 | -0.340% | 46,582 | -4.263% |
| 2026-07-30 | 277.92 | 279.68 | 274.62 | 276.56 | +1.688% | 30,383 | -4.589% |
| 2026-07-29 | 271.97 | 276.50 | 268.58 | 271.97 | +0.291% | 40,438 | -2.978% |
| 2026-07-28 | 271.23 | 276.48 | 264.21 | 271.18 | +0.972% | 79,804 | -2.696% |
| 2026-07-27 | 269.60 | 273.86 | 267.35 | 268.57 | +0.303% | 127,369 | -1.750% |
| 2026-07-24 | 266.00 | 269.85 | 259.01 | 267.76 | -0.771% | 97,749 | -1.453% |
| 2026-07-23 | 273.32 | 276.32 | 268.70 | 269.84 | -1.349% | 64,920 | -2.212% |
| 2026-07-22 | 271.04 | 276.96 | 270.56 | 273.53 | -0.520% | 61,105 | -3.532% |
| 2026-07-21 | 276.58 | 276.75 | 270.78 | 274.96 | +0.215% | 48,916 | -4.033% |
| 2026-07-20 | 279.90 | 282.24 | 273.46 | 274.37 | -1.909% | 72,358 | -3.827% |
| 2026-07-17 | 277.30 | 281.61 | 276.52 | 279.71 | -0.438% | 65,544 | -5.663% |
| 2026-07-16 | 281.96 | 283.31 | 279.35 | 280.94 | -0.889% | 32,174 | -6.076% |
| 2026-07-15 | 276.54 | 284.36 | 276.54 | 283.46 | +2.848% | 43,563 | -6.911% |
| 2026-07-14 | 281.26 | 281.64 | 275.45 | 275.61 | -1.095% | 61,485 | -4.260% |
| 2026-07-13 | 284.11 | 287.04 | 278.00 | 278.66 | -2.266% | 97,078 | -5.308% |
| 2026-07-10 | 282.27 | 287.75 | 281.81 | 285.12 | +0.532% | 85,111 | -7.453% |
| 2026-07-09 | 285.47 | 289.28 | 282.78 | 283.61 | -0.379% | 61,925 | -6.960% |
| 2026-07-08 | 286.98 | 290.54 | 282.91 | 284.69 | -1.454% | 96,424 | -7.313% |
| 2026-07-07 | 308.72 | 308.72 | 287.44 | 288.89 | -6.475% | 111,176 | -8.661% |
| 2026-07-06 | 311.77 | 316.66 | 308.48 | 308.89 | -0.618% | 59,983 | -14.575% |
| 2026-07-02 | 310.62 | 311.78 | 306.13 | 310.81 | +0.586% | 58,271 | -15.102% |
| 2026-07-01 | 306.03 | 309.62 | 302.45 | 309.00 | +0.750% | 36,697 | -14.605% |
| 2026-06-30 | 310.19 | 310.19 | 304.26 | 306.70 | -0.558% | 63,931 | -13.965% |
| 2026-06-29 | 309.46 | 309.58 | 302.25 | 308.42 | -0.003% | 59,060 | -14.445% |
| 2026-06-26 | 307.59 | 313.47 | 304.46 | 308.43 | -0.381% | 33,677 | -14.447% |
| 2026-06-25 | 305.42 | 316.00 | 300.61 | 309.61 | +2.415% | 67,192 | -14.773% |
| 2026-06-24 | 297.28 | 311.38 | 296.51 | 302.31 | +2.128% | 74,178 | -12.715% |
| 2026-06-23 | 296.51 | 298.53 | 291.64 | 296.01 | -1.409% | 97,600 | -10.858% |
| 2026-06-22 | 306.67 | 307.01 | 297.62 | 300.24 | -2.586% | 73,179 | -12.114% |
| 2026-06-18 | 306.24 | 310.68 | 301.39 | 308.21 | +2.256% | 72,843 | -14.386% |
| 2026-06-17 | 305.74 | 307.90 | 300.55 | 301.41 | -1.235% | 68,424 | -12.455% |
| 2026-06-16 | 302.38 | 308.60 | 301.89 | 305.18 | +1.389% | 78,971 | -13.536% |
| 2026-06-15 | 295.01 | 302.99 | 293.09 | 301.00 | +4.845% | 138,431 | -12.336% |
| 2026-06-12 | 286.39 | 293.07 | 284.50 | 287.09 | +1.067% | 68,312 | -8.088% |
| 2026-06-11 | 278.10 | 285.22 | 278.10 | 284.06 | +2.797% | 55,245 | -7.108% |
| 2026-06-10 | 276.78 | 281.81 | 275.00 | 276.33 | -0.647% | 29,236 | -4.509% |
| 2026-06-09 | 281.81 | 286.58 | 275.20 | 278.13 | -1.316% | 59,208 | -5.127% |
| 2026-06-08 | 282.77 | 283.00 | 277.97 | 281.84 | -0.106% | 41,314 | -6.376% |
| 2026-06-05 | 292.80 | 294.01 | 281.81 | 282.14 | -3.641% | 59,737 | -6.476% |
| 2026-06-04 | 298.34 | 299.25 | 292.42 | 292.80 | -1.338% | 44,915 | -9.880% |
| 2026-06-03 | 302.39 | 302.62 | 296.00 | 296.77 | -2.066% | 33,803 | -11.086% |
| 2026-06-02 | 298.93 | 304.41 | 296.15 | 303.03 | +2.144% | 71,161 | -12.923% |
| 2026-06-01 | 293.51 | 297.76 | 291.73 | 296.67 | +0.091% | 93,030 | -11.056% |
| 2026-05-29 | 300.63 | 300.63 | 295.10 | 296.40 | -1.407% | 83,026 | -10.975% |
| 2026-05-28 | 303.84 | 306.31 | 299.08 | 300.63 | -1.623% | 72,399 | -12.228% |
| 2026-05-27 | 303.00 | 306.79 | 302.87 | 305.59 | -1.286% | 101,287 | -13.652% |
| 2026-05-26 | 304.75 | 311.06 | 302.10 | 309.57 | +2.588% | 83,013 | -14.762% |
| 2026-05-22 | 307.92 | 310.00 | 300.37 | 301.76 | -2.254% | 92,080 | -12.556% |
| 2026-05-21 | 309.36 | 310.48 | 304.78 | 308.72 | -0.573% | 82,147 | -14.528% |
| 2026-05-20 | 300.17 | 310.57 | 299.75 | 310.50 | +3.573% | 90,773 | -15.018% |
| 2026-05-19 | 295.48 | 302.89 | 293.33 | 299.79 | +0.899% | 155,139 | -11.982% |
| 2026-05-18 | 296.69 | 299.00 | 295.87 | 297.12 | +0.331% | 100,207 | -11.191% |
| 2026-05-15 | 298.40 | 298.40 | 293.29 | 296.14 | -1.660% | 90,962 | -10.897% |
| 2026-05-14 | 305.19 | 307.80 | 299.01 | 301.14 | -1.334% | 120,125 | -12.376% |
| 2026-05-13 | 310.27 | 310.27 | 303.88 | 305.21 | -1.316% | 76,677 | -13.545% |
| 2026-05-12 | 313.83 | 314.22 | 306.94 | 309.28 | -1.469% | 82,611 | -14.682% |
| 2026-05-11 | 308.99 | 313.89 | 308.46 | 313.89 | +1.586% | 64,267 | -15.936% |
| 2026-05-08 | 315.06 | 315.06 | 307.33 | 308.99 | -1.044% | 54,501 | -14.602% |
| 2026-05-07 | 311.20 | 314.80 | 309.13 | 312.25 | +0.551% | 48,293 | -15.494% |
| 2026-05-06 | 310.00 | 312.00 | 307.24 | 310.54 | +1.222% | 105,857 | -15.029% |
| 2026-05-05 | 302.75 | 309.58 | 300.04 | 306.79 | +2.657% | 77,787 | -13.990% |
| 2026-05-04 | 301.46 | 307.99 | 298.00 | 298.85 | -1.350% | 61,019 | -11.705% |
| 2026-05-01 | 304.71 | 307.87 | 299.21 | 302.94 | -0.948% | 72,878 | -12.897% |
| 2026-04-30 | 302.28 | 305.84 | 298.99 | 305.84 | +2.212% | 70,436 | -13.723% |
| 2026-04-29 | 303.25 | 304.11 | 298.16 | 299.22 | -1.950% | 70,712 | -11.814% |
| 2026-04-28 | 306.90 | 306.90 | 303.57 | 305.17 | -0.964% | 43,355 | -13.533% |
| 2026-04-27 | 317.60 | 317.60 | 307.51 | 308.14 | -3.052% | 45,899 | -14.367% |
| 2026-04-24 | 314.66 | 323.60 | 307.81 | 317.84 | +0.854% | 80,825 | -16.980% |
| 2026-04-23 | 323.16 | 324.86 | 309.43 | 315.15 | -2.902% | 97,375 | -16.272% |
| 2026-04-22 | 325.78 | 331.98 | 324.35 | 324.57 | +0.071% | 45,029 | -18.702% |
| 2026-04-21 | 330.12 | 334.13 | 323.08 | 324.34 | -2.372% | 74,558 | -18.644% |
| 2026-04-20 | 336.39 | 336.39 | 327.47 | 332.22 | -1.597% | 66,353 | -20.574% |
| 2026-04-17 | 342.63 | 344.00 | 337.61 | 337.61 | -0.463% | 62,090 | -21.842% |
| 2026-04-16 | 342.96 | 344.56 | 336.73 | 339.18 | -0.978% | 64,341 | -22.204% |
| 2026-04-15 | 340.77 | 345.67 | 336.48 | 342.53 | +0.428% | 45,146 | -22.964% |
| 2026-04-14 | 345.67 | 345.67 | 340.45 | 341.07 | -0.181% | 53,021 | -22.635% |
| 2026-04-13 | 343.00 | 345.75 | 340.64 | 341.69 | -1.703% | 28,578 | -22.775% |
| 2026-04-10 | 357.53 | 360.79 | 346.43 | 347.61 | -2.343% | 63,471 | -24.090% |
| 2026-04-09 | 354.22 | 363.72 | 354.22 | 355.95 | +0.174% | 60,209 | -25.869% |
| 2026-04-08 | 350.55 | 359.88 | 347.77 | 355.33 | +6.218% | 107,850 | -25.739% |
| 2026-04-07 | 340.57 | 341.40 | 331.31 | 334.53 | -1.519% | 42,069 | -21.122% |
| 2026-04-06 | 347.18 | 348.01 | 335.03 | 339.69 | -2.191% | 36,188 | -22.320% |
| 2026-04-02 | 336.99 | 349.96 | 336.99 | 347.30 | +1.083% | 140,486 | -24.022% |
| 2026-04-01 | 340.55 | 345.00 | 335.78 | 343.58 | +2.216% | 67,061 | -23.200% |
| 2026-03-31 | 329.17 | 338.81 | 328.20 | 336.13 | +3.504% | 175,910 | -21.498% |
| 2026-03-30 | 334.89 | 336.18 | 323.95 | 324.75 | -1.460% | 102,678 | -18.747% |
| 2026-03-27 | 331.98 | 336.10 | 328.99 | 329.56 | -1.412% | 74,622 | -19.933% |
| 2026-03-26 | 336.04 | 341.12 | 333.55 | 334.28 | -1.526% | 176,798 | -21.063% |
| 2026-03-25 | 331.58 | 341.91 | 330.93 | 339.46 | +3.941% | 106,959 | -22.268% |
| 2026-03-24 | 315.62 | 328.19 | 315.62 | 326.59 | +2.136% | 42,911 | -19.205% |
| 2026-03-23 | 323.93 | 325.92 | 317.77 | 319.76 | +0.715% | 39,633 | -17.479% |
| 2026-03-20 | 325.72 | 329.04 | 317.47 | 317.49 | -2.795% | 37,424 | -16.889% |
| 2026-03-19 | 320.32 | 327.71 | 315.29 | 326.62 | +1.846% | 40,130 | -19.212% |
| 2026-03-18 | 324.26 | 324.75 | 319.62 | 320.70 | -1.025% | 41,619 | -17.721% |
| 2026-03-17 | 328.23 | 333.40 | 321.27 | 324.02 | -0.516% | 55,193 | -18.564% |
| 2026-03-16 | 321.87 | 330.82 | 321.87 | 325.70 | +2.657% | 185,044 | -18.984% |
| 2026-03-13 | 323.05 | 327.40 | 316.30 | 317.27 | -1.356% | 46,310 | -16.831% |
| 2026-03-12 | 330.14 | 333.94 | 320.38 | 321.63 | -3.885% | 35,521 | -17.959% |
| 2026-03-11 | 337.00 | 339.70 | 331.70 | 334.63 | -0.230% | 38,123 | -21.146% |
| 2026-03-10 | 334.54 | 342.41 | 332.13 | 335.40 | +1.584% | 39,349 | -21.327% |
| 2026-03-09 | 334.51 | 334.51 | 320.53 | 330.17 | -0.915% | 78,286 | -20.081% |
| 2026-03-06 | 335.00 | 337.80 | 329.05 | 333.22 | -1.370% | 65,978 | -20.812% |
| 2026-03-05 | 335.80 | 346.16 | 335.80 | 337.85 | -2.024% | 70,315 | -21.897% |
| 2026-03-04 | 337.86 | 347.44 | 335.37 | 344.83 | +2.628% | 77,398 | -23.478% |
| 2026-03-03 | 347.67 | 347.67 | 330.86 | 336.00 | -5.769% | 93,070 | -21.467% |
| 2026-03-02 | 361.24 | 361.24 | 351.25 | 356.57 | -0.862% | 54,012 | -25.998% |
| 2026-02-27 | 366.00 | 367.02 | 358.84 | 359.67 | -1.387% | 105,917 | -26.636% |
| 2026-02-26 | 369.00 | 371.72 | 360.12 | 364.73 | -0.442% | 58,564 | -27.653% |
| 2026-02-25 | 345.12 | 376.59 | 345.12 | 366.35 | +3.145% | 108,850 | -27.973% |
| 2026-02-24 | 364.99 | 364.99 | 345.97 | 355.18 | -2.332% | 80,223 | -25.708% |
| 2026-02-23 | 371.63 | 378.08 | 356.99 | 363.66 | -4.591% | 167,910 | -27.440% |
| 2026-02-20 | 376.20 | 381.16 | 374.02 | 381.16 | +1.681% | 40,093 | -30.772% |
| 2026-02-19 | 376.00 | 377.81 | 372.26 | 374.86 | -0.626% | 78,370 | -29.608% |
| 2026-02-18 | 380.04 | 381.52 | 374.94 | 377.22 | -0.380% | 47,586 | -30.049% |
| 2026-02-17 | 373.51 | 378.66 | 373.04 | 378.66 | +1.379% | 27,018 | -30.315% |
| 2026-02-13 | 369.97 | 374.10 | 367.27 | 373.51 | +0.949% | 99,021 | -29.354% |
| 2026-02-12 | 377.00 | 379.07 | 368.91 | 370.00 | -2.031% | 70,521 | -28.684% |
| 2026-02-11 | 373.00 | 379.06 | 371.76 | 377.67 | +1.497% | 38,684 | -30.132% |
| 2026-02-10 | 371.00 | 374.89 | 362.69 | 372.10 | +0.483% | 48,692 | -29.086% |
| 2026-02-09 | 370.53 | 374.43 | 365.65 | 370.31 | +0.650% | 75,103 | -28.743% |
| 2026-02-06 | 364.20 | 372.36 | 363.69 | 367.92 | +1.917% | 57,782 | -28.281% |
| 2026-02-05 | 356.66 | 361.67 | 347.76 | 361.00 | +0.979% | 84,238 | -26.906% |
| 2026-02-04 | 364.82 | 367.96 | 353.99 | 357.50 | -2.116% | 64,812 | -26.190% |
| 2026-02-03 | 352.48 | 366.54 | 352.48 | 365.23 | +4.334% | 67,526 | -27.752% |
| 2026-02-02 | 345.99 | 351.42 | 345.13 | 350.06 | +1.428% | 31,549 | -24.621% |
| 2026-01-30 | 346.13 | 350.48 | 342.74 | 345.13 | -1.137% | 76,247 | -23.545% |
| 2026-01-29 | 352.70 | 356.32 | 343.70 | 349.10 | -0.626% | 63,995 | -24.414% |
| 2026-01-28 | 349.00 | 354.48 | 347.63 | 351.30 | +0.478% | 55,506 | -24.888% |
| 2026-01-27 | 344.90 | 349.65 | 344.00 | 349.63 | +2.237% | 73,514 | -24.529% |
| 2026-01-26 | 339.44 | 346.13 | 339.44 | 341.98 | +1.127% | 79,186 | -22.841% |
| 2026-01-23 | 336.00 | 342.44 | 333.06 | 338.17 | +0.234% | 139,161 | -21.971% |
| 2026-01-22 | 335.07 | 340.77 | 332.59 | 337.38 | +0.789% | 56,032 | -21.788% |
| 2026-01-21 | 328.97 | 336.50 | 327.81 | 334.74 | +2.801% | 68,993 | -21.172% |
| 2026-01-20 | 322.74 | 327.86 | 321.51 | 325.62 | +0.811% | 58,622 | -18.964% |
| 2026-01-16 | 319.69 | 323.00 | 315.98 | 323.00 | +1.735% | 26,388 | -18.307% |
| 2026-01-15 | 321.22 | 324.14 | 315.94 | 317.49 | -1.032% | 30,500 | -16.889% |
| 2026-01-14 | 320.52 | 324.17 | 316.56 | 320.80 | +0.766% | 25,204 | -17.746% |
| 2026-01-13 | 322.00 | 326.31 | 317.52 | 318.36 | -1.397% | 29,051 | -17.116% |
| 2026-01-12 | 324.62 | 328.77 | 322.50 | 322.87 | -0.349% | 26,830 | -18.274% |
| 2026-01-09 | 330.01 | 330.66 | 317.87 | 324.00 | -1.735% | 35,545 | -18.559% |
| 2026-01-08 | 330.04 | 332.67 | 327.03 | 329.72 | -0.185% | 31,566 | -19.971% |
| 2026-01-07 | 327.73 | 330.75 | 319.56 | 330.33 | +1.599% | 40,767 | -20.119% |
| 2026-01-06 | 326.78 | 327.75 | 321.62 | 325.13 | +0.392% | 27,127 | -18.842% |
| 2026-01-05 | 323.73 | 327.60 | 317.55 | 323.86 | +0.043% | 31,012 | -18.523% |
| 2026-01-02 | 325.27 | 329.71 | 321.61 | 323.72 | +0.099% | 20,811 | -18.488% |
| 2025-12-31 | 325.39 | 327.94 | 319.43 | 323.40 | -0.191% | 32,261 | -18.408% |
| 2025-12-30 | 327.59 | 328.76 | 322.45 | 324.02 | -0.899% | 37,133 | -18.564% |
| 2025-12-29 | 329.02 | 329.37 | 326.06 | 326.96 | -1.011% | 26,842 | -19.296% |
| 2025-12-26 | 331.00 | 332.05 | 327.49 | 330.30 | -0.018% | 15,921 | -20.112% |
| 2025-12-24 | 331.50 | 331.50 | 328.02 | 330.36 | -0.272% | 10,930 | -20.127% |
| 2025-12-23 | 326.93 | 331.38 | 326.87 | 331.26 | +1.582% | 27,534 | -20.344% |
| 2025-12-22 | 323.88 | 327.28 | 318.49 | 326.10 | +1.110% | 44,491 | -19.083% |
| 2025-12-19 | 313.20 | 324.58 | 313.20 | 322.52 | +2.482% | 88,555 | -18.185% |
| 2025-12-18 | 313.23 | 318.46 | 312.68 | 314.71 | +0.688% | 39,222 | -16.155% |
| 2025-12-17 | 311.66 | 315.82 | 311.15 | 312.56 | +0.531% | 52,254 | -15.578% |
| 2025-12-16 | 314.64 | 314.64 | 308.01 | 310.91 | -0.937% | 40,047 | -15.130% |
| 2025-12-15 | 320.42 | 326.00 | 313.31 | 313.85 | -1.995% | 55,857 | -15.925% |
| 2025-12-12 | 321.50 | 321.80 | 316.64 | 320.24 | -0.386% | 22,620 | -17.602% |
| 2025-12-11 | 309.53 | 323.30 | 309.00 | 321.48 | +4.461% | 101,090 | -17.920% |
| 2025-12-10 | 305.45 | 310.71 | 304.06 | 307.75 | +0.470% | 35,777 | -14.258% |
| 2025-12-09 | 304.71 | 307.99 | 301.88 | 306.31 | +0.750% | 52,893 | -13.855% |
| 2025-12-08 | 301.38 | 308.11 | 301.38 | 304.03 | +0.990% | 38,543 | -13.209% |
| 2025-12-05 | 304.00 | 304.62 | 300.41 | 301.05 | -0.833% | 43,191 | -12.350% |
| 2025-12-04 | 301.59 | 306.67 | 299.80 | 303.58 | +1.264% | 33,026 | -13.081% |
| 2025-12-03 | 304.59 | 304.59 | 298.25 | 299.79 | -0.965% | 47,495 | -11.982% |
| 2025-12-02 | 304.58 | 305.86 | 301.56 | 302.71 | -0.106% | 37,812 | -12.831% |
| 2025-12-01 | 300.70 | 304.94 | 300.70 | 303.03 | +0.358% | 89,218 | -12.923% |
| 2025-11-28 | 303.03 | 303.04 | 299.92 | 301.95 | +0.326% | 40,149 | -12.611% |
| 2025-11-26 | 296.04 | 301.31 | 296.04 | 300.97 | -1.389% | 78,507 | -12.327% |
| 2025-11-25 | 303.76 | 307.20 | 300.87 | 305.21 | +1.056% | 91,284 | -13.545% |
| 2025-11-24 | 297.30 | 303.52 | 297.30 | 302.02 | +1.261% | 79,876 | -12.632% |
| 2025-11-21 | 296.24 | 301.49 | 296.00 | 298.26 | +0.733% | 70,405 | -11.530% |
| 2025-11-20 | 300.00 | 303.65 | 295.70 | 296.09 | -0.744% | 90,971 | -10.882% |
| 2025-11-19 | 300.81 | 300.81 | 296.77 | 298.31 | +0.505% | 42,497 | -11.545% |
| 2025-11-18 | 293.93 | 302.30 | 293.93 | 296.81 | +0.148% | 78,691 | -11.098% |
| 2025-11-17 | 298.25 | 300.35 | 292.35 | 296.37 | -1.355% | 36,256 | -10.966% |
| 2025-11-14 | 301.33 | 305.58 | 298.87 | 300.44 | -1.505% | 64,995 | -12.172% |
| 2025-11-13 | 301.21 | 307.06 | 301.21 | 305.03 | +0.933% | 47,155 | -13.494% |
| 2025-11-12 | 306.15 | 308.75 | 300.72 | 302.21 | -1.467% | 54,661 | -12.687% |
| 2025-11-11 | 304.68 | 309.57 | 303.38 | 306.71 | +1.382% | 49,094 | -13.968% |
| 2025-11-10 | 306.73 | 309.12 | 302.34 | 302.53 | -1.919% | 30,165 | -12.779% |
| 2025-11-07 | 310.40 | 314.73 | 307.58 | 308.45 | +0.123% | 44,768 | -14.453% |
| 2025-11-06 | 310.30 | 313.52 | 308.07 | 308.07 | -0.942% | 39,837 | -14.347% |
| 2025-11-05 | 304.48 | 312.13 | 301.59 | 311.00 | +2.810% | 54,822 | -15.154% |
| 2025-11-04 | 299.68 | 306.30 | 298.18 | 302.50 | -0.109% | 41,421 | -12.770% |
| 2025-11-03 | 304.82 | 306.39 | 299.90 | 302.83 | +0.162% | 44,123 | -12.865% |
| 2025-10-31 | 306.60 | 307.08 | 302.34 | 302.34 | -1.222% | 41,594 | -12.724% |
| 2025-10-30 | 311.30 | 313.40 | 305.16 | 306.08 | -1.194% | 101,973 | -13.791% |
| 2025-10-29 | 306.85 | 311.60 | 306.85 | 309.78 | +1.106% | 118,688 | -14.820% |
| 2025-10-28 | 300.92 | 308.78 | 300.92 | 306.39 | +0.459% | 69,835 | -13.878% |
| 2025-10-27 | 302.85 | 308.56 | 302.85 | 304.99 | +0.680% | 65,536 | -13.482% |
| 2025-10-24 | 304.03 | 308.29 | 302.93 | 302.93 | -0.545% | 69,946 | -12.894% |
| 2025-10-23 | 306.41 | 321.80 | 300.00 | 304.59 | +0.638% | 53,889 | -13.369% |
| 2025-10-22 | 302.98 | 307.28 | 299.00 | 302.66 | +0.685% | 66,654 | -12.816% |
| 2025-10-21 | 302.00 | 303.01 | 298.81 | 300.60 | -0.635% | 102,426 | -12.219% |
| 2025-10-20 | 306.49 | 307.92 | 301.21 | 302.52 | -0.484% | 55,956 | -12.776% |
| 2025-10-17 | 301.00 | 304.40 | 298.44 | 303.99 | +0.086% | 129,826 | -13.198% |
| 2025-10-16 | 308.00 | 310.98 | 302.48 | 303.73 | -0.981% | 74,156 | -13.123% |
| 2025-10-15 | 308.00 | 309.94 | 306.44 | 306.74 | +0.082% | 56,293 | -13.976% |
| 2025-10-14 | 310.63 | 311.55 | 303.43 | 306.49 | -1.596% | 92,647 | -13.906% |
| 2025-10-13 | 315.67 | 317.00 | 310.94 | 311.46 | -0.326% | 48,476 | -15.280% |
| 2025-10-10 | 314.70 | 315.92 | 308.95 | 312.48 | -0.664% | 79,100 | -15.556% |
| 2025-10-09 | 322.31 | 322.98 | 313.13 | 314.57 | -1.537% | 67,881 | -16.117% |
| 2025-10-08 | 316.55 | 321.08 | 315.50 | 319.48 | +1.761% | 83,569 | -17.406% |
| 2025-10-07 | 320.12 | 320.12 | 313.76 | 313.95 | -0.947% | 68,833 | -15.952% |
| 2025-10-06 | 316.00 | 318.18 | 312.51 | 316.95 | +0.263% | 65,252 | -16.747% |
| 2025-10-03 | 318.95 | 321.36 | 314.05 | 316.12 | -0.694% | 79,080 | -16.529% |
| 2025-10-02 | 315.10 | 320.21 | 312.71 | 318.33 | +1.450% | 65,704 | -17.108% |
| 2025-10-01 | 324.91 | 328.52 | 313.76 | 313.78 | -2.954% | 96,778 | -15.906% |
| 2025-09-30 | 327.84 | 331.36 | 322.05 | 323.33 | -0.578% | 197,894 | -18.390% |
| 2025-09-29 | 333.50 | 335.30 | 324.53 | 325.21 | -4.311% | 96,606 | -18.862% |
| 2025-09-26 | 337.96 | 342.00 | 334.86 | 339.86 | +1.044% | 63,078 | -22.359% |
| 2025-09-25 | 330.22 | 342.06 | 330.22 | 336.35 | +0.894% | 86,953 | -21.549% |
| 2025-09-24 | 341.54 | 341.54 | 331.81 | 333.37 | -2.873% | 91,497 | -20.848% |
| 2025-09-23 | 342.00 | 344.31 | 338.34 | 343.23 | +0.348% | 81,955 | -23.122% |
| 2025-09-22 | 337.79 | 342.04 | 333.42 | 342.04 | +1.873% | 78,829 | -22.854% |
| 2025-09-19 | 339.88 | 341.14 | 335.75 | 335.75 | -0.607% | 65,886 | -21.409% |
| 2025-09-18 | 336.05 | 339.75 | 334.52 | 337.80 | +0.030% | 88,466 | -21.886% |
| 2025-09-17 | 341.05 | 341.10 | 332.50 | 337.70 | +0.130% | 169,509 | -21.863% |
| 2025-09-16 | 342.92 | 343.69 | 336.41 | 337.26 | -1.728% | 69,320 | -21.761% |
| 2025-09-15 | 346.50 | 347.22 | 340.37 | 343.19 | -0.944% | 162,915 | -23.113% |
| 2025-09-12 | 347.51 | 351.25 | 344.79 | 346.46 | -0.006% | 137,819 | -23.838% |
| 2025-09-11 | 337.25 | 349.26 | 337.16 | 346.48 | +2.828% | 82,191 | -23.843% |
| 2025-09-10 | 339.55 | 345.25 | 335.03 | 336.95 | -1.182% | 90,177 | -21.689% |
| 2025-09-09 | 336.30 | 344.10 | 336.30 | 340.98 | +0.703% | 108,694 | -22.614% |
| 2025-09-08 | 342.78 | 342.78 | 336.23 | 338.60 | -0.133% | 71,729 | -22.070% |
| 2025-09-05 | 336.42 | 344.05 | 333.81 | 339.05 | +1.052% | 142,738 | -22.174% |
| 2025-09-04 | 331.25 | 336.22 | 328.25 | 335.52 | +1.164% | 79,795 | -21.355% |
| 2025-09-03 | 330.64 | 333.93 | 329.42 | 331.66 | -0.175% | 77,135 | -20.440% |
| 2025-09-02 | 323.64 | 332.24 | 323.64 | 332.24 | +2.005% | 72,519 | -20.578% |
| 2025-08-29 | 326.12 | 329.92 | 325.46 | 325.71 | -0.291% | 93,700 | -18.986% |
| 2025-08-28 | 328.78 | 331.94 | 325.27 | 326.66 | -0.651% | 80,287 | -19.222% |
| 2025-08-27 | 325.69 | 328.80 | 320.55 | 328.80 | +0.714% | 85,639 | -19.748% |
| 2025-08-26 | 321.23 | 326.57 | 320.07 | 326.47 | +1.084% | 70,590 | -19.175% |
| 2025-08-25 | 328.98 | 329.06 | 322.07 | 322.97 | -1.985% | 103,577 | -18.299% |
| 2025-08-22 | 330.07 | 332.46 | 324.40 | 329.51 | +0.003% | 92,059 | -19.920% |
| 2025-08-21 | 324.22 | 329.80 | 322.25 | 329.50 | +2.626% | 105,120 | -19.918% |
| 2025-08-20 | 329.37 | 330.00 | 320.75 | 321.07 | -1.930% | 122,780 | -17.815% |
| 2025-08-19 | 324.90 | 329.28 | 323.88 | 327.39 | +0.122% | 113,816 | -19.402% |
| 2025-08-18 | 326.96 | 329.58 | 321.52 | 326.99 | -0.095% | 74,626 | -19.303% |
| 2025-08-15 | 319.00 | 327.70 | 319.00 | 327.30 | +2.493% | 47,660 | -19.380% |
| 2025-08-14 | 319.54 | 323.45 | 317.00 | 319.34 | -0.835% | 97,652 | -17.370% |
| 2025-08-13 | 325.98 | 328.90 | 321.90 | 322.03 | -0.953% | 92,861 | -18.060% |
| 2025-08-12 | 313.56 | 330.72 | 313.03 | 325.13 | +3.932% | 88,721 | -18.842% |
| 2025-08-11 | 311.33 | 314.08 | 310.76 | 312.83 | +0.595% | 62,883 | -15.651% |
| 2025-08-08 | 313.00 | 314.65 | 310.60 | 310.98 | -0.205% | 53,527 | -15.149% |
| 2025-08-07 | 316.44 | 316.44 | 310.95 | 311.62 | -1.158% | 52,643 | -15.323% |
| 2025-08-06 | 308.12 | 316.41 | 307.04 | 315.27 | +2.324% | 115,215 | -16.303% |
| 2025-08-05 | 302.74 | 308.11 | 302.73 | 308.11 | +1.774% | 88,830 | -14.359% |
| 2025-08-04 | 307.56 | 307.56 | 300.51 | 302.74 | -0.424% | 25,322 | -12.839% |
| 2025-08-01 | 301.32 | 305.56 | 299.35 | 304.03 | +0.237% | 29,002 | -13.209% |
| 2025-07-31 | 305.09 | 305.42 | 300.82 | 303.31 | +0.747% | 42,075 | -13.003% |
| 2025-07-30 | 304.40 | 306.23 | 299.31 | 301.06 | -1.104% | 36,951 | -12.353% |
| 2025-07-29 | 301.39 | 304.80 | 298.19 | 304.42 | +1.015% | 40,149 | -13.320% |
| 2025-07-28 | 301.77 | 303.75 | 298.78 | 301.36 | -0.721% | 25,711 | -12.440% |
| 2025-07-25 | 307.02 | 307.02 | 300.39 | 303.55 | -0.488% | 54,408 | -13.072% |
| 2025-07-24 | 306.02 | 310.00 | 305.04 | 305.04 | -0.310% | 43,065 | -13.497% |
| 2025-07-23 | 298.20 | 311.56 | 294.63 | 305.99 | +1.486% | 80,074 | -13.765% |
| 2025-07-22 | 310.87 | 310.87 | 298.33 | 301.51 | -2.263% | 94,563 | -12.484% |
| 2025-07-21 | 314.46 | 314.46 | 306.80 | 308.49 | -1.125% | 112,848 | -14.464% |
| 2025-07-18 | 317.15 | 317.15 | 308.30 | 312.00 | -0.896% | 34,544 | -15.426% |
| 2025-07-17 | 312.13 | 316.27 | 311.01 | 314.82 | +0.797% | 91,685 | -16.184% |
| 2025-07-16 | 304.27 | 312.56 | 303.84 | 312.33 | +2.323% | 71,942 | -15.516% |
| 2025-07-15 | 307.83 | 309.14 | 302.22 | 305.24 | +0.190% | 125,179 | -13.553% |
| 2025-07-14 | 308.00 | 309.00 | 303.68 | 304.66 | -1.184% | 102,656 | -13.389% |
| 2025-07-11 | 312.01 | 312.01 | 303.93 | 308.31 | -1.721% | 121,437 | -14.414% |
| 2025-07-10 | 303.10 | 314.00 | 302.61 | 313.71 | +3.350% | 106,010 | -15.887% |
| 2025-07-09 | 307.00 | 309.85 | 300.44 | 303.54 | -0.736% | 135,291 | -13.069% |
| 2025-07-08 | 314.46 | 316.81 | 303.99 | 305.79 | -3.259% | 88,419 | -13.709% |
| 2025-07-07 | 319.36 | 325.00 | 315.75 | 316.09 | -0.788% | 102,624 | -16.521% |
| 2025-07-03 | 322.65 | 326.00 | 316.97 | 318.60 | -0.853% | 80,386 | -17.178% |
| 2025-07-02 | 318.65 | 321.34 | 317.64 | 321.34 | +0.705% | 82,801 | -17.884% |
| 2025-07-01 | 319.95 | 320.88 | 316.08 | 319.09 | +0.069% | 102,684 | -17.305% |
| 2025-06-30 | 312.49 | 319.43 | 311.00 | 318.87 | +2.038% | 70,228 | -17.248% |
| 2025-06-27 | 313.76 | 316.46 | 311.71 | 312.50 | -0.246% | 118,446 | -15.562% |
| 2025-06-26 | 312.83 | 314.13 | 308.11 | 313.27 | +1.071% | 158,313 | -15.769% |
| 2025-06-25 | 308.00 | 312.48 | 303.00 | 309.95 | +1.096% | 138,177 | -14.867% |
| 2025-06-24 | 304.69 | 307.24 | 301.01 | 306.59 | +1.577% | 133,803 | -13.934% |
| 2025-06-23 | 302.99 | 303.57 | 298.76 | 301.83 | +0.306% | 168,197 | -12.577% |
| 2025-06-20 | 307.00 | 307.00 | 300.00 | 300.91 | -1.888% | 89,742 | -12.309% |
| 2025-06-18 | 309.77 | 310.66 | 304.25 | 306.70 | -1.080% | 155,391 | -13.965% |
| 2025-06-17 | 312.00 | 312.70 | 307.50 | 310.05 | -0.965% | 57,586 | -14.894% |
| 2025-06-16 | 316.91 | 316.91 | 312.23 | 313.07 | -0.306% | 54,646 | -15.715% |
| 2025-06-13 | 315.03 | 317.65 | 312.20 | 314.03 | -1.413% | 47,799 | -15.973% |
| 2025-06-12 | 321.22 | 321.22 | 315.40 | 318.53 | -0.921% | 259,145 | -17.160% |
| 2025-06-11 | 322.90 | 326.79 | 319.85 | 321.49 | +0.050% | 41,224 | -17.923% |
| 2025-06-10 | 319.60 | 323.37 | 318.81 | 321.33 | +0.762% | 107,232 | -17.882% |
| 2025-06-09 | 326.14 | 326.14 | 318.09 | 318.90 | -1.544% | 38,146 | -17.256% |
| 2025-06-06 | 324.76 | 324.76 | 315.13 | 323.90 | -0.501% | 59,045 | -18.533% |
| 2025-06-05 | 324.30 | 326.23 | 321.13 | 325.53 | +0.980% | 92,765 | -18.941% |
| 2025-06-04 | 323.01 | 328.44 | 320.81 | 322.37 | -0.989% | 85,794 | -18.147% |
| 2025-06-03 | 326.03 | 326.07 | 322.18 | 325.59 | -0.135% | 282,243 | -18.956% |
| 2025-06-02 | 322.12 | 327.75 | 318.06 | 326.03 | +1.245% | 80,263 | -19.066% |
| 2025-05-30 | 316.50 | 322.43 | 312.17 | 322.02 | +1.264% | 103,893 | -18.058% |
| 2025-05-29 | 324.00 | 324.00 | 317.66 | 318.00 | -0.641% | 68,716 | -17.022% |
| 2025-05-28 | 325.07 | 325.07 | 317.34 | 320.05 | -7.585% | 56,267 | -17.554% |
| 2025-05-27 | 348.37 | 360.00 | 344.75 | 346.32 | +0.113% | 75,580 | -23.807% |
| 2025-05-23 | 338.18 | 347.60 | 338.18 | 345.93 | +1.025% | 31,235 | -23.722% |
| 2025-05-22 | 344.10 | 344.93 | 339.35 | 342.42 | -1.038% | 45,282 | -22.940% |
| 2025-05-21 | 341.93 | 346.75 | 340.88 | 346.01 | +1.538% | 43,522 | -23.739% |
| 2025-05-20 | 347.00 | 348.48 | 339.73 | 340.77 | 0.000% | 47,462 | -22.567% |