AXS
Axis Capital Holders Limited
stockNYSE
At CloseOct 16, 2026 3:59:53 PM EDT
99.59USD+1.695%(+1.66)545,276
After-hoursOct 16, 2026 4:58:30 PM EDT
100.91USD+1.325%(+1.32)
AXS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 98.61 | 99.61 | 98.11 | 99.59 | +1.695% | 545,276 | 0.000% |
| 2026-10-15 | 99.25 | 99.67 | 97.42 | 97.93 | -0.133% | 828,523 | +1.695% |
| 2026-10-14 | 97.46 | 98.23 | 96.22 | 98.06 | +0.523% | 714,584 | +1.560% |
| 2026-10-13 | 98.15 | 98.76 | 96.97 | 97.55 | +0.236% | 505,778 | +2.091% |
| 2026-10-12 | 96.51 | 97.89 | 96.51 | 97.32 | +0.610% | 634,450 | +2.333% |
| 2026-10-09 | 97.22 | 97.86 | 96.33 | 96.73 | -0.790% | 499,806 | +2.957% |
| 2026-10-08 | 95.28 | 97.84 | 94.84 | 97.50 | +2.255% | 602,627 | +2.144% |
| 2026-10-07 | 95.63 | 96.13 | 95.18 | 95.35 | -0.842% | 764,631 | +4.447% |
| 2026-10-06 | 96.02 | 96.72 | 95.50 | 96.16 | +0.565% | 775,616 | +3.567% |
| 2026-10-05 | 94.93 | 96.55 | 94.26 | 95.62 | +0.780% | 599,961 | +4.152% |
| 2026-10-02 | 96.01 | 96.05 | 93.02 | 94.88 | -0.660% | 902,374 | +4.964% |
| 2026-10-01 | 93.66 | 95.56 | 93.05 | 95.51 | +1.391% | 700,043 | +4.272% |
| 2026-09-30 | 94.67 | 95.22 | 93.89 | 94.20 | -1.092% | 1,059,400 | +5.722% |
| 2026-09-29 | 94.06 | 95.34 | 94.06 | 95.24 | +0.836% | 825,143 | +4.567% |
| 2026-09-28 | 94.55 | 94.96 | 93.75 | 94.45 | 0.000% | 700,568 | +5.442% |
| 2026-09-25 | 95.18 | 95.24 | 94.33 | 94.45 | -0.285% | 441,737 | +5.442% |
| 2026-09-24 | 95.49 | 96.31 | 94.53 | 94.72 | -0.619% | 504,413 | +5.141% |
| 2026-09-23 | 96.00 | 96.99 | 95.26 | 95.31 | -1.007% | 711,757 | +4.491% |
| 2026-09-22 | 98.11 | 98.11 | 96.14 | 96.28 | -1.725% | 590,638 | +3.438% |
| 2026-09-21 | 99.21 | 99.99 | 97.63 | 97.97 | -1.240% | 566,469 | +1.654% |
| 2026-09-18 | 99.51 | 100.31 | 98.68 | 99.20 | -0.780% | 1,002,520 | +0.393% |
| 2026-09-17 | 99.96 | 100.65 | 99.02 | 99.98 | +0.392% | 826,111 | -0.390% |
| 2026-09-16 | 99.71 | 100.13 | 98.53 | 99.59 | -0.945% | 802,009 | 0.000% |
| 2026-09-15 | 99.30 | 100.69 | 98.93 | 100.54 | +0.540% | 827,971 | -0.945% |
| 2026-09-14 | 98.90 | 100.83 | 98.89 | 100.00 | +1.792% | 724,801 | -0.410% |
| 2026-09-11 | 99.29 | 99.80 | 96.86 | 98.24 | -0.657% | 881,996 | +1.374% |
| 2026-09-10 | 99.91 | 99.91 | 98.04 | 98.89 | +0.518% | 623,465 | +0.708% |
| 2026-09-09 | 98.40 | 98.82 | 97.31 | 98.38 | -0.233% | 448,598 | +1.230% |
| 2026-09-08 | 99.89 | 100.31 | 98.46 | 98.61 | -2.501% | 543,752 | +0.994% |
| 2026-09-04 | 100.35 | 101.64 | 100.35 | 101.14 | -0.256% | 612,456 | -1.533% |
| 2026-09-03 | 100.36 | 102.67 | 100.34 | 101.40 | +1.736% | 643,198 | -1.785% |
| 2026-09-02 | 100.66 | 101.01 | 99.38 | 99.67 | -0.130% | 415,881 | -0.080% |
| 2026-09-01 | 99.01 | 100.15 | 99.01 | 99.80 | +1.033% | 479,292 | -0.210% |
| 2026-08-31 | 99.52 | 99.68 | 98.53 | 98.78 | -0.744% | 528,963 | +0.820% |
| 2026-08-28 | 99.29 | 99.84 | 98.94 | 99.52 | +0.495% | 371,754 | +0.070% |
| 2026-08-27 | 98.84 | 99.64 | 98.44 | 99.03 | -0.980% | 371,546 | +0.565% |
| 2026-08-26 | 99.41 | 101.00 | 99.01 | 100.01 | +0.604% | 556,359 | -0.420% |
| 2026-08-25 | 99.09 | 99.65 | 98.48 | 99.41 | +0.070% | 579,840 | +0.181% |
| 2026-08-24 | 99.22 | 100.78 | 99.22 | 99.34 | +0.618% | 414,264 | +0.252% |
| 2026-08-21 | 99.09 | 99.59 | 98.53 | 98.73 | +0.132% | 519,295 | +0.871% |
| 2026-08-20 | 98.23 | 99.61 | 97.09 | 98.60 | +0.051% | 715,712 | +1.004% |
| 2026-08-19 | 101.33 | 101.33 | 98.49 | 98.55 | -2.174% | 619,840 | +1.055% |
| 2026-08-18 | 101.01 | 102.04 | 100.57 | 100.74 | +0.861% | 528,401 | -1.142% |
| 2026-08-17 | 100.69 | 101.61 | 99.68 | 99.88 | -1.304% | 511,970 | -0.290% |
| 2026-08-14 | 100.26 | 101.88 | 99.76 | 101.20 | +1.190% | 617,847 | -1.591% |
| 2026-08-13 | 100.35 | 100.69 | 99.42 | 100.01 | +0.583% | 509,691 | -0.420% |
| 2026-08-12 | 100.33 | 102.22 | 99.20 | 99.43 | -1.281% | 836,174 | +0.161% |
| 2026-08-11 | 101.28 | 102.25 | 100.57 | 100.72 | -1.051% | 487,200 | -1.122% |
| 2026-08-10 | 102.86 | 103.37 | 101.18 | 101.79 | -1.643% | 690,512 | -2.161% |
| 2026-08-07 | 103.62 | 103.97 | 101.81 | 103.49 | -0.919% | 492,558 | -3.768% |
| 2026-08-06 | 104.85 | 104.99 | 103.69 | 104.45 | +0.192% | 597,665 | -4.653% |
| 2026-08-05 | 103.90 | 105.36 | 103.45 | 104.25 | +0.482% | 602,335 | -4.470% |
| 2026-08-04 | 104.28 | 105.21 | 103.57 | 103.75 | -2.002% | 744,520 | -4.010% |
| 2026-08-03 | 104.97 | 106.71 | 104.92 | 105.87 | +0.522% | 664,185 | -5.932% |
| 2026-07-31 | 105.97 | 106.17 | 103.17 | 105.32 | +0.257% | 864,087 | -5.441% |
| 2026-07-30 | 104.96 | 105.82 | 103.34 | 105.05 | -0.859% | 1,489,411 | -5.198% |
| 2026-07-29 | 97.94 | 109.91 | 97.94 | 105.96 | -11.160% | 2,311,695 | -6.012% |
| 2026-07-28 | 117.52 | 119.99 | 117.11 | 119.27 | +1.897% | 908,412 | -16.500% |
| 2026-07-27 | 116.29 | 118.00 | 116.27 | 117.05 | +0.472% | 722,998 | -14.917% |
| 2026-07-24 | 113.60 | 116.95 | 113.60 | 116.50 | +1.640% | 432,214 | -14.515% |
| 2026-07-23 | 113.47 | 114.75 | 111.89 | 114.62 | +0.853% | 412,002 | -13.113% |
| 2026-07-22 | 114.40 | 114.50 | 112.90 | 113.65 | -0.760% | 482,246 | -12.371% |
| 2026-07-21 | 114.71 | 114.94 | 113.80 | 114.52 | -0.443% | 482,064 | -13.037% |
| 2026-07-20 | 114.76 | 116.01 | 114.40 | 115.03 | +0.218% | 474,110 | -13.423% |
| 2026-07-17 | 114.64 | 116.63 | 113.23 | 114.78 | +1.021% | 549,882 | -13.234% |
| 2026-07-16 | 111.45 | 114.00 | 111.41 | 113.62 | +2.628% | 1,133,994 | -12.348% |
| 2026-07-15 | 111.86 | 112.23 | 108.84 | 110.71 | -1.539% | 969,725 | -10.044% |
| 2026-07-14 | 113.90 | 114.47 | 112.41 | 112.44 | -1.816% | 692,009 | -11.428% |
| 2026-07-13 | 114.12 | 115.26 | 113.63 | 114.52 | +1.291% | 576,756 | -13.037% |
| 2026-07-10 | 112.82 | 113.79 | 112.18 | 113.06 | +0.569% | 590,674 | -11.914% |
| 2026-07-09 | 113.55 | 113.96 | 112.14 | 112.42 | -0.381% | 880,037 | -11.413% |
| 2026-07-08 | 114.21 | 114.31 | 112.71 | 112.85 | -1.467% | 711,652 | -11.750% |
| 2026-07-07 | 113.75 | 115.91 | 113.25 | 114.53 | +1.300% | 872,078 | -13.045% |
| 2026-07-06 | 112.83 | 113.76 | 112.44 | 113.06 | -0.265% | 601,409 | -11.914% |
| 2026-07-02 | 110.79 | 113.50 | 108.38 | 113.36 | +3.933% | 754,176 | -12.147% |
| 2026-07-01 | 108.26 | 109.99 | 107.72 | 109.07 | +1.517% | 550,646 | -8.692% |
| 2026-06-30 | 108.26 | 109.05 | 107.14 | 107.44 | -1.286% | 664,867 | -7.306% |
| 2026-06-29 | 108.00 | 109.05 | 107.64 | 108.84 | +0.110% | 618,683 | -8.499% |
| 2026-06-26 | 105.47 | 109.04 | 104.67 | 108.72 | +3.849% | 1,341,546 | -8.398% |
| 2026-06-25 | 106.03 | 107.13 | 104.11 | 104.69 | -1.264% | 538,176 | -4.872% |
| 2026-06-24 | 105.59 | 107.42 | 105.11 | 106.03 | +0.293% | 678,188 | -6.074% |
| 2026-06-23 | 104.45 | 106.03 | 103.25 | 105.72 | +2.254% | 1,072,260 | -5.798% |
| 2026-06-22 | 101.19 | 103.66 | 100.41 | 103.39 | +2.376% | 859,232 | -3.675% |
| 2026-06-18 | 102.81 | 103.09 | 100.33 | 100.99 | -2.160% | 1,162,025 | -1.386% |
| 2026-06-17 | 102.33 | 105.08 | 102.31 | 103.22 | +0.457% | 938,825 | -3.517% |
| 2026-06-16 | 102.03 | 103.83 | 101.91 | 102.75 | +1.421% | 682,138 | -3.075% |
| 2026-06-15 | 101.05 | 102.07 | 100.94 | 101.31 | -0.128% | 817,609 | -1.698% |
| 2026-06-12 | 100.58 | 101.57 | 98.98 | 101.44 | +1.909% | 715,036 | -1.824% |
| 2026-06-11 | 100.36 | 100.57 | 97.50 | 99.54 | -0.340% | 633,899 | +0.050% |
| 2026-06-10 | 99.16 | 100.81 | 98.62 | 99.88 | +2.315% | 540,572 | -0.290% |
| 2026-06-09 | 98.27 | 98.39 | 95.83 | 97.62 | +1.466% | 665,054 | +2.018% |
| 2026-06-08 | 99.24 | 99.24 | 96.09 | 96.21 | -2.631% | 459,553 | +3.513% |
| 2026-06-05 | 96.90 | 98.93 | 95.65 | 98.81 | +3.640% | 624,038 | +0.789% |
| 2026-06-04 | 95.75 | 97.11 | 94.91 | 95.34 | +0.836% | 378,154 | +4.458% |
| 2026-06-03 | 95.46 | 95.88 | 94.27 | 94.55 | -0.933% | 551,181 | +5.331% |
| 2026-06-02 | 97.84 | 98.07 | 95.40 | 95.44 | -0.480% | 610,425 | +4.348% |
| 2026-06-01 | 94.00 | 96.23 | 93.98 | 95.90 | +1.022% | 720,431 | +3.848% |
| 2026-05-29 | 95.58 | 96.25 | 94.59 | 94.93 | -0.898% | 876,066 | +4.909% |
| 2026-05-28 | 95.21 | 97.12 | 94.00 | 95.79 | +0.188% | 1,074,004 | +3.967% |
| 2026-05-27 | 98.79 | 99.83 | 95.53 | 95.61 | -3.405% | 542,949 | +4.163% |
| 2026-05-26 | 99.31 | 101.09 | 98.92 | 98.98 | -0.961% | 414,191 | +0.616% |
| 2026-05-22 | 100.20 | 101.37 | 99.80 | 99.94 | -0.755% | 381,004 | -0.350% |
| 2026-05-21 | 99.76 | 100.84 | 98.67 | 100.70 | +0.149% | 444,840 | -1.102% |
| 2026-05-20 | 100.84 | 100.92 | 99.41 | 100.55 | +0.490% | 415,203 | -0.955% |
| 2026-05-19 | 101.08 | 102.00 | 99.38 | 100.06 | -0.576% | 799,537 | -0.470% |
| 2026-05-18 | 99.00 | 101.23 | 98.26 | 100.64 | +1.564% | 1,024,742 | -1.043% |
| 2026-05-15 | 99.16 | 99.71 | 98.44 | 99.09 | +1.433% | 546,060 | +0.505% |
| 2026-05-14 | 97.76 | 98.81 | 97.24 | 97.69 | +0.442% | 519,599 | +1.945% |
| 2026-05-13 | 98.48 | 99.33 | 96.80 | 97.26 | -2.074% | 601,913 | +2.396% |
| 2026-05-12 | 98.65 | 99.92 | 97.59 | 99.32 | +0.822% | 515,907 | +0.272% |
| 2026-05-11 | 99.81 | 100.73 | 98.23 | 98.51 | -0.885% | 647,367 | +1.096% |
| 2026-05-08 | 99.30 | 100.00 | 97.57 | 99.39 | +0.081% | 327,844 | +0.201% |
| 2026-05-07 | 98.73 | 99.74 | 98.02 | 99.31 | -0.060% | 495,717 | +0.282% |
| 2026-05-06 | 99.17 | 100.37 | 98.71 | 99.37 | +0.567% | 556,830 | +0.221% |
| 2026-05-05 | 99.06 | 100.53 | 98.55 | 98.81 | -0.030% | 420,093 | +0.789% |
| 2026-05-04 | 98.98 | 100.74 | 98.60 | 98.84 | -1.288% | 625,817 | +0.759% |
| 2026-05-01 | 101.92 | 102.66 | 99.95 | 100.13 | -0.279% | 575,343 | -0.539% |
| 2026-04-30 | 96.57 | 102.25 | 96.57 | 100.41 | +2.501% | 1,192,791 | -0.817% |
| 2026-04-29 | 100.34 | 100.55 | 97.61 | 97.96 | -2.382% | 781,737 | +1.664% |
| 2026-04-28 | 100.86 | 101.19 | 99.67 | 100.35 | +0.844% | 506,273 | -0.757% |
| 2026-04-27 | 99.00 | 100.75 | 99.00 | 99.51 | +0.201% | 597,557 | +0.080% |
| 2026-04-24 | 100.83 | 101.45 | 99.28 | 99.31 | -2.138% | 518,810 | +0.282% |
| 2026-04-23 | 99.78 | 101.74 | 99.24 | 101.48 | +1.592% | 392,832 | -1.862% |
| 2026-04-22 | 101.68 | 102.06 | 99.17 | 99.89 | -2.145% | 611,267 | -0.300% |
| 2026-04-21 | 102.22 | 102.85 | 101.19 | 102.08 | +0.295% | 388,330 | -2.439% |
| 2026-04-20 | 101.95 | 103.00 | 101.38 | 101.78 | -0.255% | 468,468 | -2.152% |
| 2026-04-17 | 100.58 | 102.65 | 100.25 | 102.04 | +1.502% | 454,789 | -2.401% |
| 2026-04-16 | 100.52 | 101.39 | 99.72 | 100.53 | -0.208% | 616,045 | -0.935% |
| 2026-04-15 | 99.35 | 101.39 | 99.32 | 100.74 | +1.348% | 559,650 | -1.142% |
| 2026-04-14 | 98.87 | 100.12 | 98.73 | 99.40 | -0.640% | 639,769 | +0.191% |
| 2026-04-13 | 97.78 | 100.39 | 97.78 | 100.04 | +1.936% | 583,600 | -0.450% |
| 2026-04-10 | 101.95 | 101.95 | 96.89 | 98.14 | -4.188% | 932,482 | +1.477% |
| 2026-04-09 | 102.50 | 103.46 | 101.89 | 102.43 | -0.447% | 609,966 | -2.773% |
| 2026-04-08 | 101.61 | 103.12 | 101.42 | 102.89 | +1.801% | 457,312 | -3.207% |
| 2026-04-07 | 100.89 | 102.38 | 100.44 | 101.07 | -0.384% | 483,187 | -1.464% |
| 2026-04-06 | 101.08 | 101.90 | 100.64 | 101.46 | -0.207% | 524,704 | -1.843% |
| 2026-04-02 | 100.28 | 101.96 | 99.66 | 101.67 | +1.782% | 423,478 | -2.046% |
| 2026-04-01 | 100.69 | 100.95 | 99.23 | 99.89 | -1.499% | 573,347 | -0.300% |
| 2026-03-31 | 101.31 | 101.97 | 99.79 | 101.41 | +0.705% | 405,565 | -1.795% |
| 2026-03-30 | 99.63 | 101.48 | 99.03 | 100.70 | +1.810% | 440,507 | -1.102% |
| 2026-03-27 | 101.34 | 101.39 | 98.71 | 98.91 | -2.340% | 564,220 | +0.687% |
| 2026-03-26 | 102.28 | 102.28 | 99.40 | 101.28 | +0.238% | 466,726 | -1.669% |
| 2026-03-25 | 102.20 | 102.79 | 100.82 | 101.04 | -0.414% | 648,364 | -1.435% |
| 2026-03-24 | 100.06 | 102.02 | 100.00 | 101.46 | +1.076% | 475,770 | -1.843% |
| 2026-03-23 | 98.69 | 101.68 | 98.69 | 100.38 | +0.813% | 445,470 | -0.787% |
| 2026-03-20 | 99.89 | 100.39 | 99.02 | 99.57 | +0.151% | 766,372 | +0.020% |
| 2026-03-19 | 101.80 | 102.64 | 99.29 | 99.42 | -2.348% | 651,040 | +0.171% |
| 2026-03-18 | 101.60 | 102.06 | 101.14 | 101.81 | -0.167% | 376,291 | -2.181% |
| 2026-03-17 | 101.23 | 102.50 | 101.23 | 101.98 | +1.110% | 290,714 | -2.344% |
| 2026-03-16 | 101.45 | 102.57 | 100.75 | 100.86 | -0.040% | 427,367 | -1.259% |
| 2026-03-13 | 101.33 | 101.50 | 100.41 | 100.90 | +0.288% | 437,403 | -1.298% |
| 2026-03-12 | 99.15 | 100.91 | 98.78 | 100.61 | +0.761% | 449,293 | -1.014% |
| 2026-03-11 | 100.74 | 100.74 | 99.03 | 99.85 | -1.383% | 563,348 | -0.260% |
| 2026-03-10 | 101.21 | 103.09 | 100.45 | 101.25 | -0.187% | 441,717 | -1.640% |
| 2026-03-09 | 102.59 | 102.59 | 100.33 | 101.44 | -1.543% | 457,620 | -1.824% |
| 2026-03-06 | 102.84 | 103.40 | 100.54 | 103.03 | -0.512% | 444,524 | -3.339% |
| 2026-03-05 | 103.44 | 104.06 | 102.33 | 103.56 | -0.289% | 829,750 | -3.834% |
| 2026-03-04 | 104.31 | 104.95 | 102.34 | 103.86 | -0.450% | 637,753 | -4.111% |
| 2026-03-03 | 105.10 | 105.72 | 102.56 | 104.33 | -2.413% | 667,532 | -4.543% |
| 2026-03-02 | 105.32 | 107.27 | 105.06 | 106.91 | +1.126% | 579,313 | -6.847% |
| 2026-02-27 | 106.20 | 106.31 | 103.75 | 105.72 | +1.061% | 604,121 | -5.798% |
| 2026-02-26 | 103.42 | 105.23 | 103.17 | 104.61 | +1.969% | 455,019 | -4.799% |
| 2026-02-25 | 103.33 | 103.47 | 101.08 | 102.59 | -0.716% | 600,487 | -2.924% |
| 2026-02-24 | 104.06 | 106.31 | 102.47 | 103.33 | -0.977% | 587,247 | -3.619% |
| 2026-02-23 | 105.26 | 105.91 | 103.57 | 104.35 | -0.629% | 1,008,213 | -4.562% |
| 2026-02-20 | 103.46 | 105.10 | 102.26 | 105.01 | +2.359% | 1,119,551 | -5.161% |
| 2026-02-19 | 103.93 | 105.00 | 102.05 | 102.59 | -1.403% | 725,645 | -2.924% |
| 2026-02-18 | 104.35 | 105.00 | 102.97 | 104.05 | -0.287% | 596,814 | -4.286% |
| 2026-02-17 | 102.94 | 104.74 | 102.94 | 104.35 | +2.455% | 936,716 | -4.562% |
| 2026-02-13 | 100.33 | 102.25 | 100.12 | 101.85 | +0.732% | 696,223 | -2.219% |
| 2026-02-12 | 103.54 | 103.54 | 99.51 | 101.11 | -0.443% | 973,410 | -1.503% |
| 2026-02-11 | 103.92 | 104.05 | 101.17 | 101.56 | -1.950% | 1,134,980 | -1.940% |
| 2026-02-10 | 103.06 | 104.25 | 101.41 | 103.58 | +0.505% | 553,227 | -3.852% |
| 2026-02-09 | 105.99 | 106.74 | 102.85 | 103.06 | -3.257% | 445,695 | -3.367% |
| 2026-02-06 | 107.13 | 107.99 | 106.11 | 106.53 | -0.056% | 386,933 | -6.515% |
| 2026-02-05 | 106.49 | 108.17 | 106.10 | 106.59 | +0.348% | 592,326 | -6.567% |
| 2026-02-04 | 104.98 | 107.43 | 104.98 | 106.22 | +1.336% | 557,688 | -6.242% |
| 2026-02-03 | 104.65 | 106.00 | 103.45 | 104.82 | +0.924% | 583,402 | -4.990% |
| 2026-02-02 | 104.31 | 105.43 | 102.61 | 103.86 | +0.659% | 831,613 | -4.111% |
| 2026-01-30 | 104.23 | 104.81 | 101.97 | 103.18 | -0.836% | 744,055 | -3.479% |
| 2026-01-29 | 107.79 | 107.79 | 103.11 | 104.05 | +0.260% | 1,035,623 | -4.286% |
| 2026-01-28 | 101.88 | 104.54 | 101.49 | 103.78 | +1.239% | 787,321 | -4.037% |
| 2026-01-27 | 103.15 | 103.35 | 102.06 | 102.51 | -0.563% | 578,469 | -2.849% |
| 2026-01-26 | 102.95 | 103.65 | 101.90 | 103.09 | +0.999% | 929,311 | -3.395% |
| 2026-01-23 | 102.21 | 104.01 | 100.80 | 102.07 | -0.855% | 641,008 | -2.430% |
| 2026-01-22 | 102.68 | 103.01 | 101.40 | 102.95 | -0.387% | 474,186 | -3.264% |
| 2026-01-21 | 103.28 | 104.10 | 101.03 | 103.35 | +0.594% | 946,128 | -3.638% |
| 2026-01-20 | 99.99 | 102.82 | 99.50 | 102.74 | +2.802% | 1,141,180 | -3.066% |
| 2026-01-16 | 99.68 | 100.11 | 98.24 | 99.94 | -0.399% | 694,369 | -0.350% |
| 2026-01-15 | 100.49 | 101.14 | 100.01 | 100.34 | +0.090% | 682,660 | -0.747% |
| 2026-01-14 | 99.32 | 101.05 | 98.67 | 100.25 | +1.212% | 677,610 | -0.658% |
| 2026-01-13 | 101.10 | 101.38 | 98.32 | 99.05 | -2.289% | 607,258 | +0.545% |
| 2026-01-12 | 101.73 | 102.61 | 100.68 | 101.37 | -0.948% | 535,445 | -1.756% |
| 2026-01-09 | 103.33 | 104.39 | 102.22 | 102.34 | -1.482% | 426,822 | -2.687% |
| 2026-01-08 | 103.64 | 104.32 | 102.56 | 103.88 | +0.630% | 618,367 | -4.130% |
| 2026-01-07 | 102.73 | 103.32 | 102.02 | 103.23 | +0.155% | 541,802 | -3.526% |
| 2026-01-06 | 104.26 | 104.76 | 102.09 | 103.07 | -2.313% | 821,557 | -3.376% |
| 2026-01-05 | 103.75 | 106.12 | 103.14 | 105.51 | +1.199% | 528,707 | -5.611% |
| 2026-01-02 | 106.71 | 106.80 | 103.83 | 104.26 | -2.643% | 559,540 | -4.479% |
| 2025-12-31 | 108.25 | 108.41 | 107.07 | 107.09 | -1.535% | 656,035 | -7.003% |
| 2025-12-30 | 109.12 | 109.12 | 108.46 | 108.76 | -0.312% | 558,002 | -8.431% |
| 2025-12-29 | 109.31 | 109.57 | 108.94 | 109.10 | +0.101% | 466,922 | -8.717% |
| 2025-12-26 | 109.09 | 109.21 | 108.34 | 108.99 | +0.018% | 283,456 | -8.625% |
| 2025-12-24 | 109.35 | 110.34 | 108.34 | 108.97 | -0.192% | 270,241 | -8.608% |
| 2025-12-23 | 109.33 | 110.17 | 108.72 | 109.18 | +0.202% | 631,278 | -8.784% |
| 2025-12-22 | 107.37 | 109.23 | 107.32 | 108.96 | +0.945% | 537,864 | -8.599% |
| 2025-12-19 | 107.43 | 108.00 | 106.93 | 107.94 | +0.241% | 993,594 | -7.736% |
| 2025-12-18 | 106.69 | 107.95 | 106.03 | 107.68 | +0.579% | 611,893 | -7.513% |
| 2025-12-17 | 106.93 | 107.72 | 105.67 | 107.06 | -0.075% | 597,066 | -6.977% |
| 2025-12-16 | 107.52 | 108.12 | 106.75 | 107.14 | +0.639% | 655,286 | -7.047% |
| 2025-12-15 | 104.85 | 106.61 | 104.44 | 106.46 | +2.012% | 613,908 | -6.453% |
| 2025-12-12 | 104.36 | 104.36 | 103.33 | 104.36 | +0.704% | 455,128 | -4.571% |
| 2025-12-11 | 100.75 | 103.73 | 100.74 | 103.63 | +3.258% | 449,575 | -3.898% |
| 2025-12-10 | 99.42 | 101.69 | 99.00 | 100.36 | +1.282% | 709,054 | -0.767% |
| 2025-12-09 | 98.34 | 99.78 | 98.34 | 99.09 | +0.528% | 435,843 | +0.505% |
| 2025-12-08 | 97.98 | 99.02 | 97.16 | 98.57 | +0.736% | 658,832 | +1.035% |
| 2025-12-05 | 99.35 | 99.80 | 97.67 | 97.85 | -1.629% | 726,321 | +1.778% |
| 2025-12-04 | 99.79 | 101.26 | 99.23 | 99.47 | -0.110% | 436,850 | +0.121% |
| 2025-12-03 | 101.79 | 102.58 | 99.51 | 99.58 | -1.998% | 802,396 | +0.010% |
| 2025-12-02 | 102.10 | 102.22 | 100.72 | 101.61 | -0.587% | 793,690 | -1.988% |
| 2025-12-01 | 102.20 | 102.68 | 101.21 | 102.21 | -0.029% | 827,013 | -2.563% |
| 2025-11-28 | 102.38 | 102.60 | 101.57 | 102.24 | +0.098% | 204,731 | -2.592% |
| 2025-11-26 | 100.51 | 102.75 | 100.28 | 102.14 | +1.977% | 925,464 | -2.497% |
| 2025-11-25 | 100.40 | 101.36 | 99.97 | 100.16 | +0.593% | 712,071 | -0.569% |
| 2025-11-24 | 101.19 | 101.19 | 99.30 | 99.57 | -1.308% | 813,878 | +0.020% |
| 2025-11-21 | 100.75 | 102.13 | 100.34 | 100.89 | +0.368% | 499,745 | -1.289% |
| 2025-11-20 | 100.02 | 100.95 | 99.28 | 100.52 | +1.188% | 531,380 | -0.925% |
| 2025-11-19 | 100.58 | 101.22 | 99.22 | 99.34 | -1.556% | 475,771 | +0.252% |
| 2025-11-18 | 100.48 | 101.54 | 99.96 | 100.91 | +0.199% | 493,679 | -1.308% |
| 2025-11-17 | 102.79 | 103.07 | 100.67 | 100.71 | -1.468% | 727,594 | -1.112% |
| 2025-11-14 | 103.10 | 103.69 | 102.04 | 102.21 | -0.467% | 748,801 | -2.563% |
| 2025-11-13 | 101.84 | 102.84 | 101.56 | 102.69 | +1.043% | 585,320 | -3.019% |
| 2025-11-12 | 100.22 | 101.78 | 100.04 | 101.63 | +1.064% | 499,560 | -2.007% |
| 2025-11-11 | 99.74 | 101.33 | 99.74 | 100.56 | +0.863% | 535,833 | -0.965% |
| 2025-11-10 | 98.93 | 100.76 | 98.93 | 99.70 | +0.161% | 600,601 | -0.110% |
| 2025-11-07 | 98.23 | 99.65 | 97.45 | 99.54 | +1.998% | 703,340 | +0.050% |
| 2025-11-06 | 97.26 | 98.00 | 96.85 | 97.59 | +0.827% | 594,804 | +2.049% |
| 2025-11-05 | 96.30 | 97.25 | 95.75 | 96.79 | +0.844% | 669,675 | +2.893% |
| 2025-11-04 | 94.72 | 96.19 | 94.63 | 95.98 | +1.738% | 802,705 | +3.761% |
| 2025-11-03 | 93.00 | 94.39 | 92.23 | 94.34 | +0.726% | 1,059,087 | +5.565% |
| 2025-10-31 | 92.57 | 93.95 | 92.53 | 93.66 | +0.171% | 1,067,872 | +6.331% |
| 2025-10-30 | 90.18 | 94.10 | 89.47 | 93.50 | +5.949% | 1,229,973 | +6.513% |
| 2025-10-29 | 88.49 | 89.67 | 88.07 | 88.25 | -0.943% | 1,106,051 | +12.850% |
| 2025-10-28 | 90.68 | 91.06 | 88.76 | 89.09 | -2.335% | 1,063,247 | +11.786% |
| 2025-10-27 | 91.30 | 91.34 | 90.56 | 91.22 | +0.088% | 905,621 | +9.176% |
| 2025-10-24 | 92.77 | 93.20 | 90.90 | 91.14 | -1.460% | 935,025 | +9.271% |
| 2025-10-23 | 91.89 | 92.67 | 91.35 | 92.49 | +0.609% | 673,321 | +7.677% |
| 2025-10-22 | 92.21 | 92.21 | 90.38 | 91.93 | -0.109% | 856,895 | +8.332% |
| 2025-10-21 | 92.36 | 92.63 | 91.59 | 92.03 | +0.022% | 1,062,977 | +8.215% |
| 2025-10-20 | 93.68 | 93.68 | 91.16 | 92.01 | -0.551% | 844,804 | +8.238% |
| 2025-10-17 | 92.33 | 92.90 | 91.77 | 92.52 | +0.434% | 853,374 | +7.642% |
| 2025-10-16 | 94.50 | 94.50 | 91.89 | 92.12 | -4.052% | 703,609 | +8.109% |
| 2025-10-15 | 98.89 | 98.91 | 96.00 | 96.01 | -2.903% | 748,527 | +3.729% |
| 2025-10-14 | 96.32 | 98.88 | 96.32 | 98.88 | +1.582% | 576,282 | +0.718% |
| 2025-10-13 | 95.98 | 98.24 | 95.84 | 97.34 | +1.175% | 500,234 | +2.311% |
| 2025-10-10 | 97.11 | 97.43 | 96.12 | 96.21 | -0.599% | 412,264 | +3.513% |
| 2025-10-09 | 97.56 | 97.72 | 96.11 | 96.79 | -0.216% | 833,764 | +2.893% |
| 2025-10-08 | 98.13 | 98.56 | 96.78 | 97.00 | +0.476% | 841,097 | +2.670% |
| 2025-10-07 | 95.82 | 96.96 | 95.01 | 96.54 | +1.632% | 896,195 | +3.159% |
| 2025-10-06 | 95.00 | 96.07 | 94.77 | 94.99 | +0.497% | 604,054 | +4.843% |
| 2025-10-03 | 93.98 | 94.93 | 93.81 | 94.52 | +0.725% | 654,618 | +5.364% |
| 2025-10-02 | 94.59 | 94.74 | 93.49 | 93.84 | -0.382% | 917,314 | +6.127% |
| 2025-10-01 | 95.55 | 96.31 | 94.17 | 94.20 | -1.670% | 547,788 | +5.722% |
| 2025-09-30 | 94.72 | 96.09 | 94.36 | 95.80 | +0.757% | 494,120 | +3.956% |
| 2025-09-29 | 95.60 | 95.61 | 94.62 | 95.08 | -0.927% | 705,328 | +4.743% |
| 2025-09-26 | 95.59 | 96.93 | 95.06 | 95.97 | +1.459% | 676,001 | +3.772% |
| 2025-09-25 | 96.79 | 97.16 | 94.47 | 94.59 | -2.050% | 850,174 | +5.286% |
| 2025-09-24 | 95.17 | 97.03 | 94.74 | 96.57 | +1.492% | 1,116,299 | +3.127% |
| 2025-09-23 | 95.10 | 96.11 | 94.85 | 95.15 | +0.074% | 784,423 | +4.666% |
| 2025-09-22 | 95.59 | 96.22 | 95.07 | 95.08 | -0.294% | 671,589 | +4.743% |
| 2025-09-19 | 96.33 | 96.79 | 95.08 | 95.36 | -0.966% | 1,643,155 | +4.436% |
| 2025-09-18 | 96.15 | 96.86 | 94.97 | 96.29 | +1.443% | 507,756 | +3.427% |
| 2025-09-17 | 94.47 | 95.67 | 94.16 | 94.92 | +0.604% | 733,334 | +4.920% |
| 2025-09-16 | 96.17 | 96.44 | 94.21 | 94.35 | -1.688% | 674,865 | +5.554% |
| 2025-09-15 | 98.80 | 99.20 | 95.75 | 95.97 | -3.139% | 566,291 | +3.772% |
| 2025-09-12 | 98.87 | 99.92 | 98.74 | 99.08 | -0.222% | 573,022 | +0.515% |
| 2025-09-11 | 97.47 | 99.39 | 97.33 | 99.30 | +2.276% | 469,332 | +0.292% |
| 2025-09-10 | 96.60 | 97.40 | 96.27 | 97.09 | +0.093% | 367,851 | +2.575% |
| 2025-09-09 | 98.03 | 98.11 | 96.97 | 97.00 | -1.111% | 546,544 | +2.670% |
| 2025-09-08 | 97.47 | 98.26 | 96.23 | 98.09 | +0.677% | 730,224 | +1.529% |
| 2025-09-05 | 99.20 | 99.78 | 97.06 | 97.43 | -1.873% | 612,493 | +2.217% |
| 2025-09-04 | 98.96 | 99.34 | 96.76 | 99.29 | +1.017% | 382,668 | +0.302% |
| 2025-09-03 | 98.18 | 98.84 | 97.51 | 98.29 | -0.425% | 523,677 | +1.323% |
| 2025-09-02 | 98.24 | 98.85 | 97.60 | 98.71 | +0.132% | 480,661 | +0.892% |
| 2025-08-29 | 98.90 | 99.30 | 98.33 | 98.58 | -0.061% | 463,745 | +1.025% |
| 2025-08-28 | 98.28 | 98.67 | 97.50 | 98.64 | +0.254% | 526,234 | +0.963% |
| 2025-08-27 | 97.30 | 98.90 | 97.00 | 98.39 | +1.433% | 563,058 | +1.220% |
| 2025-08-26 | 97.66 | 97.92 | 96.80 | 97.00 | -1.121% | 743,408 | +2.670% |
| 2025-08-25 | 99.11 | 99.11 | 97.92 | 98.10 | -1.099% | 486,493 | +1.519% |
| 2025-08-22 | 99.69 | 100.05 | 98.84 | 99.19 | +0.232% | 504,643 | +0.403% |
| 2025-08-21 | 97.56 | 99.00 | 97.39 | 98.96 | +1.383% | 678,574 | +0.637% |
| 2025-08-20 | 96.25 | 98.00 | 96.06 | 97.61 | +1.203% | 623,906 | +2.028% |
| 2025-08-19 | 95.08 | 96.49 | 95.08 | 96.45 | +1.516% | 362,673 | +3.256% |
| 2025-08-18 | 95.15 | 95.34 | 94.70 | 95.01 | -0.252% | 442,080 | +4.821% |
| 2025-08-15 | 96.77 | 97.53 | 95.08 | 95.25 | -2.137% | 937,248 | +4.556% |
| 2025-08-14 | 98.03 | 98.03 | 96.23 | 97.33 | -0.795% | 602,485 | +2.322% |
| 2025-08-13 | 97.12 | 98.35 | 96.82 | 98.11 | +1.165% | 431,135 | +1.509% |
| 2025-08-12 | 96.46 | 97.11 | 95.97 | 96.98 | +0.989% | 443,772 | +2.691% |
| 2025-08-11 | 96.69 | 97.03 | 95.73 | 96.03 | -0.456% | 572,120 | +3.707% |
| 2025-08-08 | 96.50 | 97.15 | 96.20 | 96.47 | +0.594% | 796,605 | +3.234% |
| 2025-08-07 | 95.41 | 96.02 | 94.64 | 95.90 | +0.651% | 911,665 | +3.848% |
| 2025-08-06 | 94.25 | 95.51 | 93.80 | 95.28 | +1.007% | 641,712 | +4.524% |
| 2025-08-05 | 94.39 | 94.71 | 93.54 | 94.33 | +0.255% | 821,089 | +5.576% |
| 2025-08-04 | 94.00 | 94.69 | 93.58 | 94.09 | +0.814% | 823,725 | +5.845% |
| 2025-08-01 | 93.24 | 93.71 | 91.77 | 93.33 | -0.543% | 690,630 | +6.707% |
| 2025-07-31 | 93.14 | 95.26 | 93.00 | 93.84 | +0.181% | 1,279,458 | +6.127% |
| 2025-07-30 | 97.60 | 97.61 | 93.04 | 93.67 | -3.562% | 1,230,658 | +6.320% |
| 2025-07-29 | 97.50 | 97.77 | 96.41 | 97.13 | +0.883% | 949,151 | +2.533% |
| 2025-07-28 | 96.66 | 96.84 | 96.10 | 96.28 | -0.722% | 716,728 | +3.438% |
| 2025-07-25 | 96.36 | 97.31 | 95.94 | 96.98 | +1.095% | 415,425 | +2.691% |
| 2025-07-24 | 96.56 | 96.92 | 95.75 | 95.93 | -1.459% | 705,207 | +3.815% |
| 2025-07-23 | 96.90 | 97.39 | 95.98 | 97.35 | +0.371% | 1,319,277 | +2.301% |
| 2025-07-22 | 96.31 | 97.73 | 96.31 | 96.99 | +0.926% | 487,491 | +2.681% |
| 2025-07-21 | 97.46 | 97.64 | 96.10 | 96.10 | -1.040% | 381,030 | +3.632% |
| 2025-07-18 | 97.04 | 98.17 | 96.83 | 97.11 | +0.113% | 324,207 | +2.554% |
| 2025-07-17 | 95.60 | 97.23 | 95.02 | 97.00 | +1.126% | 647,032 | +2.670% |
| 2025-07-16 | 96.47 | 96.94 | 95.17 | 95.92 | +0.010% | 472,814 | +3.826% |
| 2025-07-15 | 98.68 | 98.68 | 95.91 | 95.91 | -3.062% | 605,409 | +3.837% |
| 2025-07-14 | 96.37 | 98.97 | 96.24 | 98.94 | +2.848% | 697,394 | +0.657% |
| 2025-07-11 | 96.50 | 97.02 | 95.85 | 96.20 | -0.866% | 347,281 | +3.524% |
| 2025-07-10 | 97.88 | 97.88 | 96.21 | 97.04 | -1.040% | 917,808 | +2.628% |
| 2025-07-09 | 99.04 | 99.32 | 97.83 | 98.06 | -0.305% | 588,015 | +1.560% |
| 2025-07-08 | 97.93 | 98.87 | 97.36 | 98.36 | -0.254% | 1,054,538 | +1.251% |
| 2025-07-07 | 99.45 | 100.00 | 97.73 | 98.61 | -0.504% | 710,281 | +0.994% |
| 2025-07-03 | 98.24 | 99.34 | 98.00 | 99.11 | +0.896% | 661,690 | +0.484% |
| 2025-07-02 | 102.11 | 102.12 | 97.75 | 98.23 | -4.110% | 826,750 | +1.385% |
| 2025-07-01 | 103.94 | 104.31 | 102.42 | 102.44 | -1.329% | 1,386,294 | -2.782% |
| 2025-06-30 | 102.71 | 103.88 | 102.46 | 103.82 | +0.591% | 580,007 | -4.074% |
| 2025-06-27 | 102.57 | 103.82 | 102.04 | 103.21 | +0.389% | 812,136 | -3.507% |
| 2025-06-26 | 101.30 | 102.87 | 100.51 | 102.81 | +2.309% | 477,449 | -3.132% |
| 2025-06-25 | 102.19 | 102.44 | 100.24 | 100.49 | -2.361% | 550,933 | -0.896% |
| 2025-06-24 | 103.78 | 104.54 | 102.89 | 102.92 | -0.819% | 796,721 | -3.236% |
| 2025-06-23 | 102.58 | 103.89 | 101.87 | 103.77 | +1.160% | 903,829 | -4.028% |
| 2025-06-20 | 102.13 | 103.26 | 101.65 | 102.58 | +0.628% | 1,555,815 | -2.915% |
| 2025-06-18 | 102.27 | 102.69 | 101.44 | 101.94 | -0.225% | 878,842 | -2.305% |
| 2025-06-17 | 102.76 | 103.40 | 101.00 | 102.17 | -1.209% | 566,358 | -2.525% |
| 2025-06-16 | 103.44 | 104.56 | 103.03 | 103.42 | +0.418% | 634,052 | -3.703% |
| 2025-06-13 | 102.93 | 103.81 | 102.55 | 102.99 | -0.761% | 544,783 | -3.301% |
| 2025-06-12 | 100.99 | 103.86 | 100.89 | 103.78 | +2.783% | 667,704 | -4.037% |
| 2025-06-11 | 100.54 | 102.15 | 99.69 | 100.97 | +0.458% | 849,541 | -1.367% |
| 2025-06-10 | 103.70 | 103.97 | 100.16 | 100.51 | -3.393% | 588,409 | -0.915% |
| 2025-06-09 | 106.40 | 107.00 | 102.15 | 104.04 | -2.703% | 846,415 | -4.277% |
| 2025-06-06 | 105.44 | 107.19 | 105.30 | 106.93 | +1.838% | 1,085,975 | -6.864% |
| 2025-06-05 | 104.18 | 105.22 | 103.53 | 105.00 | +0.652% | 816,815 | -5.152% |
| 2025-06-04 | 105.08 | 105.77 | 103.87 | 104.32 | -0.534% | 748,749 | -4.534% |
| 2025-06-03 | 104.17 | 105.40 | 102.46 | 104.88 | +0.172% | 1,054,431 | -5.044% |
| 2025-06-02 | 103.17 | 104.72 | 102.37 | 104.70 | +0.867% | 441,621 | -4.881% |
| 2025-05-30 | 102.22 | 104.16 | 101.89 | 103.80 | +1.219% | 640,234 | -4.056% |
| 2025-05-29 | 101.47 | 102.80 | 100.69 | 102.55 | +1.064% | 492,886 | -2.886% |
| 2025-05-28 | 102.32 | 102.86 | 101.26 | 101.47 | -1.159% | 422,688 | -1.853% |
| 2025-05-27 | 101.00 | 102.91 | 100.14 | 102.66 | +2.027% | 536,300 | -2.990% |
| 2025-05-23 | 99.21 | 100.95 | 99.05 | 100.62 | +0.892% | 504,642 | -1.024% |
| 2025-05-22 | 101.01 | 101.49 | 98.97 | 99.73 | -1.248% | 591,417 | -0.140% |
| 2025-05-21 | 102.13 | 102.39 | 100.56 | 100.99 | -1.789% | 432,296 | -1.386% |
| 2025-05-20 | 103.09 | 103.85 | 102.39 | 102.83 | -0.019% | 460,428 | -3.151% |
| 2025-05-19 | 102.38 | 103.28 | 102.06 | 102.85 | +0.341% | 451,501 | -3.170% |
| 2025-05-16 | 101.29 | 102.56 | 101.29 | 102.50 | +1.405% | 517,245 | -2.839% |
| 2025-05-15 | 98.78 | 101.10 | 98.56 | 101.08 | +2.432% | 499,144 | -1.474% |
| 2025-05-14 | 100.29 | 100.29 | 98.40 | 98.68 | -1.261% | 669,434 | +0.922% |
| 2025-05-13 | 100.54 | 101.27 | 99.74 | 99.94 | -0.597% | 501,470 | -0.350% |
| 2025-05-12 | 101.86 | 102.36 | 99.27 | 100.54 | -0.672% | 479,686 | -0.945% |
| 2025-05-09 | 100.80 | 101.61 | 100.50 | 101.22 | +0.467% | 283,541 | -1.610% |
| 2025-05-08 | 100.17 | 101.34 | 99.75 | 100.75 | +0.710% | 710,171 | -1.151% |
| 2025-05-07 | 100.31 | 101.22 | 99.25 | 100.04 | +0.190% | 652,074 | -0.450% |
| 2025-05-06 | 99.59 | 100.46 | 99.01 | 99.85 | +0.261% | 616,811 | -0.260% |
| 2025-05-05 | 99.05 | 100.69 | 98.63 | 99.59 | -0.290% | 1,070,861 | 0.000% |
| 2025-05-02 | 98.30 | 100.44 | 97.72 | 99.88 | +2.525% | 487,552 | -0.290% |
| 2025-05-01 | 98.05 | 98.81 | 93.24 | 97.42 | +1.142% | 758,650 | +2.227% |
| 2025-04-30 | 96.14 | 96.64 | 94.08 | 96.32 | -0.506% | 631,033 | +3.395% |
| 2025-04-29 | 95.55 | 96.88 | 94.87 | 96.81 | 0.000% | 440,796 | +2.872% |