AZZ
AZZ Inc.
stockNYSE
At CloseNov 6, 2026 3:59:49 PM EST
125.80USD+2.929%(+3.58)238,493
AZZ Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 124.46 | 126.96 | 123.13 | 125.80 | +2.929% | 238,493 | 0.000% |
| 2026-11-05 | 130.11 | 131.88 | 121.93 | 122.22 | -7.570% | 429,338 | +2.929% |
| 2026-11-04 | 139.09 | 139.43 | 130.66 | 132.23 | -4.327% | 469,654 | -4.863% |
| 2026-11-03 | 138.56 | 140.20 | 138.11 | 138.21 | +0.861% | 173,372 | -8.979% |
| 2026-11-02 | 136.70 | 138.06 | 135.56 | 137.03 | +1.927% | 226,711 | -8.195% |
| 2026-10-30 | 135.82 | 137.74 | 133.20 | 134.44 | -2.594% | 181,427 | -6.427% |
| 2026-10-29 | 136.32 | 139.31 | 135.95 | 138.02 | +0.818% | 186,211 | -8.854% |
| 2026-10-28 | 138.68 | 138.99 | 135.37 | 136.90 | -0.284% | 165,591 | -8.108% |
| 2026-10-27 | 135.38 | 137.79 | 133.20 | 137.29 | +2.924% | 174,261 | -8.369% |
| 2026-10-26 | 133.22 | 134.89 | 132.79 | 133.39 | +0.778% | 148,330 | -5.690% |
| 2026-10-23 | 132.66 | 133.72 | 130.33 | 132.36 | -0.772% | 197,650 | -4.956% |
| 2026-10-22 | 137.40 | 137.40 | 131.59 | 133.39 | -3.745% | 370,627 | -5.690% |
| 2026-10-21 | 137.73 | 139.92 | 136.29 | 138.58 | +2.228% | 171,810 | -9.222% |
| 2026-10-20 | 133.18 | 136.12 | 131.55 | 135.56 | +1.172% | 267,720 | -7.200% |
| 2026-10-19 | 130.76 | 135.19 | 130.36 | 133.99 | +3.419% | 281,786 | -6.112% |
| 2026-10-16 | 130.28 | 131.77 | 128.24 | 129.56 | -0.789% | 326,155 | -2.902% |
| 2026-10-15 | 135.60 | 135.60 | 129.74 | 130.59 | -5.136% | 329,523 | -3.668% |
| 2026-10-14 | 135.90 | 138.88 | 132.67 | 137.66 | +0.695% | 613,251 | -8.615% |
| 2026-10-13 | 138.08 | 139.98 | 136.39 | 136.71 | -0.762% | 441,229 | -7.980% |
| 2026-10-12 | 136.79 | 140.00 | 136.68 | 137.76 | +0.665% | 264,571 | -8.682% |
| 2026-10-09 | 136.23 | 138.14 | 135.30 | 136.85 | +0.345% | 131,220 | -8.075% |
| 2026-10-08 | 137.43 | 139.09 | 135.93 | 136.38 | -1.538% | 251,601 | -7.758% |
| 2026-10-07 | 138.95 | 139.00 | 136.15 | 138.51 | -2.175% | 225,813 | -9.176% |
| 2026-10-06 | 140.11 | 141.83 | 139.45 | 141.59 | +1.754% | 204,772 | -11.152% |
| 2026-10-05 | 138.70 | 140.88 | 136.76 | 139.15 | -0.172% | 244,694 | -9.594% |
| 2026-10-02 | 137.59 | 139.57 | 136.72 | 139.39 | +2.939% | 193,027 | -9.750% |
| 2026-10-01 | 133.82 | 136.22 | 132.71 | 135.41 | +0.759% | 193,923 | -7.097% |
| 2026-09-30 | 136.09 | 136.09 | 133.29 | 134.39 | -0.665% | 290,292 | -6.392% |
| 2026-09-29 | 135.36 | 135.80 | 133.44 | 135.29 | +0.118% | 214,791 | -7.015% |
| 2026-09-28 | 136.56 | 136.89 | 134.51 | 135.13 | -1.487% | 223,617 | -6.904% |
| 2026-09-25 | 138.22 | 139.02 | 136.73 | 137.17 | -0.587% | 180,669 | -8.289% |
| 2026-09-24 | 136.84 | 138.71 | 135.45 | 137.98 | +0.131% | 291,467 | -8.827% |
| 2026-09-23 | 135.58 | 139.36 | 135.53 | 137.80 | +0.702% | 222,378 | -8.708% |
| 2026-09-22 | 135.00 | 137.35 | 134.53 | 136.84 | +2.402% | 228,991 | -8.068% |
| 2026-09-21 | 133.30 | 134.39 | 128.95 | 133.63 | +0.686% | 221,390 | -5.859% |
| 2026-09-18 | 133.90 | 134.46 | 131.05 | 132.72 | -0.703% | 817,622 | -5.214% |
| 2026-09-17 | 135.09 | 135.74 | 132.41 | 133.66 | +0.754% | 192,333 | -5.881% |
| 2026-09-16 | 134.23 | 134.53 | 130.12 | 132.66 | -0.323% | 330,743 | -5.171% |
| 2026-09-15 | 134.46 | 134.46 | 130.95 | 133.09 | +0.256% | 217,367 | -5.477% |
| 2026-09-14 | 134.48 | 134.91 | 131.73 | 132.75 | -3.152% | 379,578 | -5.235% |
| 2026-09-11 | 137.98 | 138.43 | 136.44 | 137.07 | +0.403% | 126,923 | -8.222% |
| 2026-09-10 | 136.45 | 138.49 | 135.11 | 136.52 | -1.280% | 158,323 | -7.852% |
| 2026-09-09 | 139.23 | 140.11 | 137.92 | 138.29 | -0.846% | 132,365 | -9.032% |
| 2026-09-08 | 140.69 | 142.09 | 138.28 | 139.47 | -0.393% | 105,728 | -9.801% |
| 2026-09-04 | 137.90 | 140.94 | 137.90 | 140.02 | +1.870% | 139,300 | -10.156% |
| 2026-09-03 | 136.79 | 137.95 | 134.35 | 137.45 | +1.702% | 266,105 | -8.476% |
| 2026-09-02 | 135.92 | 136.62 | 133.93 | 135.15 | -0.442% | 138,212 | -6.918% |
| 2026-09-01 | 135.80 | 138.15 | 133.63 | 135.75 | -1.028% | 218,823 | -7.330% |
| 2026-08-31 | 138.07 | 139.71 | 136.89 | 137.16 | -0.853% | 312,619 | -8.282% |
| 2026-08-28 | 141.18 | 141.18 | 137.58 | 138.34 | -1.002% | 201,741 | -9.065% |
| 2026-08-27 | 140.30 | 141.03 | 138.66 | 139.74 | -0.689% | 234,479 | -9.976% |
| 2026-08-26 | 138.51 | 140.82 | 138.37 | 140.71 | +1.588% | 204,978 | -10.596% |
| 2026-08-25 | 143.28 | 143.28 | 138.05 | 138.51 | -1.598% | 190,119 | -9.176% |
| 2026-08-24 | 141.35 | 143.59 | 138.29 | 140.76 | -0.368% | 213,664 | -10.628% |
| 2026-08-21 | 140.56 | 141.62 | 136.62 | 141.28 | +1.327% | 222,318 | -10.957% |
| 2026-08-20 | 141.78 | 142.86 | 139.20 | 139.43 | -2.843% | 276,154 | -9.776% |
| 2026-08-19 | 148.35 | 149.45 | 143.08 | 143.51 | -1.994% | 225,706 | -12.341% |
| 2026-08-18 | 151.53 | 151.53 | 145.71 | 146.43 | -4.444% | 319,240 | -14.089% |
| 2026-08-17 | 150.55 | 153.51 | 149.23 | 153.24 | +1.249% | 169,193 | -17.907% |
| 2026-08-14 | 149.82 | 153.00 | 149.70 | 151.35 | +0.665% | 138,623 | -16.881% |
| 2026-08-13 | 152.14 | 152.47 | 149.38 | 150.35 | -0.680% | 222,435 | -16.329% |
| 2026-08-12 | 154.87 | 154.90 | 150.83 | 151.38 | -1.143% | 201,184 | -16.898% |
| 2026-08-11 | 153.29 | 156.74 | 153.11 | 153.13 | +0.578% | 159,522 | -17.848% |
| 2026-08-10 | 151.17 | 152.25 | 149.79 | 152.25 | +0.881% | 212,920 | -17.373% |
| 2026-08-07 | 151.55 | 152.80 | 150.58 | 150.92 | +0.046% | 192,944 | -16.645% |
| 2026-08-06 | 153.74 | 155.21 | 150.82 | 150.85 | -0.730% | 172,441 | -16.606% |
| 2026-08-05 | 151.85 | 154.35 | 151.60 | 151.96 | -0.491% | 157,733 | -17.215% |
| 2026-08-04 | 151.08 | 153.66 | 149.18 | 152.71 | +2.366% | 239,023 | -17.622% |
| 2026-08-03 | 144.40 | 149.88 | 144.40 | 149.18 | +3.082% | 267,624 | -15.672% |
| 2026-07-31 | 147.13 | 147.86 | 143.37 | 144.72 | -0.166% | 285,337 | -13.074% |
| 2026-07-30 | 144.82 | 147.68 | 142.45 | 144.96 | +2.634% | 315,835 | -13.217% |
| 2026-07-29 | 145.59 | 146.18 | 140.70 | 141.24 | -3.669% | 314,362 | -10.932% |
| 2026-07-28 | 148.35 | 149.55 | 143.12 | 146.62 | -1.359% | 325,790 | -14.200% |
| 2026-07-27 | 151.24 | 151.41 | 145.67 | 148.64 | -0.841% | 260,031 | -15.366% |
| 2026-07-24 | 153.03 | 154.00 | 149.66 | 149.90 | -1.924% | 333,343 | -16.077% |
| 2026-07-23 | 149.16 | 153.32 | 148.43 | 152.84 | +1.360% | 304,860 | -17.692% |
| 2026-07-22 | 150.02 | 152.07 | 150.00 | 150.79 | +0.246% | 233,766 | -16.573% |
| 2026-07-21 | 149.17 | 150.87 | 147.51 | 150.42 | +2.063% | 180,857 | -16.368% |
| 2026-07-20 | 148.46 | 150.16 | 145.26 | 147.38 | +0.115% | 383,253 | -14.642% |
| 2026-07-17 | 147.79 | 151.60 | 146.61 | 147.21 | -2.600% | 357,845 | -14.544% |
| 2026-07-16 | 148.60 | 152.09 | 148.60 | 151.14 | +0.452% | 397,642 | -16.766% |
| 2026-07-15 | 150.48 | 151.33 | 147.83 | 150.46 | +0.313% | 282,987 | -16.390% |
| 2026-07-14 | 149.00 | 150.63 | 148.27 | 149.99 | +2.389% | 332,077 | -16.128% |
| 2026-07-13 | 146.37 | 149.05 | 143.63 | 146.49 | +0.027% | 311,521 | -14.124% |
| 2026-07-10 | 141.43 | 146.59 | 140.05 | 146.45 | +3.939% | 436,130 | -14.100% |
| 2026-07-09 | 148.00 | 150.00 | 135.00 | 140.90 | -1.880% | 853,557 | -10.717% |
| 2026-07-08 | 143.16 | 146.14 | 143.00 | 143.60 | -0.312% | 428,335 | -12.396% |
| 2026-07-07 | 150.57 | 152.30 | 141.42 | 144.05 | -5.572% | 244,709 | -12.669% |
| 2026-07-06 | 150.01 | 153.57 | 150.01 | 152.55 | +1.693% | 260,165 | -17.535% |
| 2026-07-02 | 151.53 | 152.94 | 146.97 | 150.01 | +0.073% | 303,122 | -16.139% |
| 2026-07-01 | 153.38 | 154.10 | 149.89 | 149.90 | -3.322% | 341,526 | -16.077% |
| 2026-06-30 | 153.92 | 157.37 | 150.55 | 155.05 | +1.679% | 376,586 | -18.865% |
| 2026-06-29 | 155.00 | 156.45 | 151.39 | 152.49 | -2.649% | 489,839 | -17.503% |
| 2026-06-26 | 159.76 | 161.46 | 156.33 | 156.64 | -2.204% | 740,735 | -19.688% |
| 2026-06-25 | 155.78 | 162.20 | 155.78 | 160.17 | +4.734% | 250,251 | -21.458% |
| 2026-06-24 | 153.82 | 157.37 | 152.21 | 152.93 | +0.190% | 283,245 | -17.740% |
| 2026-06-23 | 154.48 | 157.07 | 152.45 | 152.64 | -3.539% | 204,397 | -17.584% |
| 2026-06-22 | 156.44 | 160.42 | 152.44 | 158.24 | +0.674% | 298,315 | -20.501% |
| 2026-06-18 | 153.98 | 157.48 | 151.73 | 157.18 | +3.401% | 536,737 | -19.964% |
| 2026-06-17 | 153.60 | 154.54 | 150.45 | 152.01 | -1.074% | 341,565 | -17.242% |
| 2026-06-16 | 153.44 | 157.05 | 145.11 | 153.66 | +1.119% | 259,776 | -18.131% |
| 2026-06-15 | 152.77 | 155.06 | 151.45 | 151.96 | +0.709% | 441,900 | -17.215% |
| 2026-06-12 | 152.19 | 154.10 | 148.95 | 150.89 | +0.493% | 376,739 | -16.628% |
| 2026-06-11 | 142.52 | 150.52 | 142.52 | 150.15 | +7.051% | 420,312 | -16.217% |
| 2026-06-10 | 143.43 | 144.98 | 140.26 | 140.26 | -2.712% | 284,029 | -10.309% |
| 2026-06-09 | 139.45 | 144.23 | 138.43 | 144.17 | +4.874% | 268,665 | -12.742% |
| 2026-06-08 | 139.03 | 140.00 | 134.09 | 137.47 | -0.174% | 156,483 | -8.489% |
| 2026-06-05 | 137.57 | 139.47 | 136.98 | 137.71 | -0.556% | 168,160 | -8.649% |
| 2026-06-04 | 139.23 | 139.82 | 136.90 | 138.48 | +1.176% | 196,190 | -9.157% |
| 2026-06-03 | 135.07 | 138.03 | 135.07 | 136.87 | +0.256% | 298,995 | -8.088% |
| 2026-06-02 | 135.51 | 138.26 | 135.16 | 136.52 | +1.698% | 370,080 | -7.852% |
| 2026-06-01 | 133.76 | 134.30 | 130.05 | 134.24 | -0.937% | 326,879 | -6.287% |
| 2026-05-29 | 140.11 | 140.84 | 133.85 | 135.51 | -3.311% | 322,646 | -7.166% |
| 2026-05-28 | 139.90 | 140.18 | 136.02 | 140.15 | -0.856% | 185,978 | -10.239% |
| 2026-05-27 | 142.43 | 142.59 | 139.80 | 141.36 | -0.099% | 270,014 | -11.007% |
| 2026-05-26 | 139.14 | 143.30 | 139.02 | 141.50 | +2.611% | 197,998 | -11.095% |
| 2026-05-22 | 137.69 | 140.18 | 137.10 | 137.90 | +0.606% | 159,890 | -8.774% |
| 2026-05-21 | 137.97 | 138.87 | 134.17 | 137.07 | +0.044% | 176,870 | -8.222% |
| 2026-05-20 | 136.57 | 138.31 | 134.32 | 137.01 | +1.077% | 189,549 | -8.182% |
| 2026-05-19 | 138.47 | 138.51 | 134.51 | 135.55 | -3.026% | 126,792 | -7.193% |
| 2026-05-18 | 141.92 | 142.75 | 139.12 | 139.78 | -0.978% | 107,228 | -10.001% |
| 2026-05-15 | 144.90 | 144.97 | 140.61 | 141.16 | -4.227% | 162,599 | -10.881% |
| 2026-05-14 | 145.58 | 147.67 | 144.25 | 147.39 | +2.134% | 162,203 | -14.648% |
| 2026-05-13 | 148.35 | 149.00 | 143.61 | 144.31 | -2.566% | 236,924 | -12.827% |
| 2026-05-12 | 147.95 | 148.97 | 143.93 | 148.11 | -0.363% | 205,397 | -15.063% |
| 2026-05-11 | 147.95 | 151.67 | 146.95 | 148.65 | +0.711% | 369,448 | -15.372% |
| 2026-05-08 | 145.29 | 149.71 | 144.35 | 147.60 | +2.436% | 210,483 | -14.770% |
| 2026-05-07 | 147.02 | 147.96 | 143.24 | 144.09 | -1.605% | 106,906 | -12.693% |
| 2026-05-06 | 146.95 | 147.33 | 144.59 | 146.44 | +1.638% | 129,090 | -14.095% |
| 2026-05-05 | 142.08 | 145.99 | 141.79 | 144.08 | +2.004% | 149,598 | -12.687% |
| 2026-05-04 | 142.21 | 142.61 | 139.45 | 141.25 | -1.589% | 158,378 | -10.938% |
| 2026-05-01 | 142.91 | 144.82 | 141.80 | 143.53 | +0.343% | 205,673 | -12.353% |
| 2026-04-30 | 139.46 | 143.23 | 139.38 | 143.04 | +3.660% | 205,524 | -12.053% |
| 2026-04-29 | 142.00 | 142.69 | 137.35 | 137.99 | -2.536% | 213,680 | -8.834% |
| 2026-04-28 | 144.38 | 144.38 | 140.72 | 141.58 | -2.210% | 172,618 | -11.146% |
| 2026-04-27 | 144.46 | 145.34 | 142.45 | 144.78 | +1.012% | 174,553 | -13.110% |
| 2026-04-24 | 146.79 | 147.32 | 139.41 | 143.33 | -2.224% | 299,519 | -12.231% |
| 2026-04-23 | 136.65 | 147.28 | 134.21 | 146.59 | +8.658% | 679,577 | -14.182% |
| 2026-04-22 | 137.82 | 138.70 | 132.42 | 134.91 | -1.150% | 361,903 | -6.753% |
| 2026-04-21 | 137.53 | 139.01 | 135.58 | 136.48 | -0.735% | 186,182 | -7.825% |
| 2026-04-20 | 137.09 | 138.75 | 136.39 | 137.49 | +0.182% | 166,869 | -8.502% |
| 2026-04-17 | 135.99 | 139.22 | 135.05 | 137.24 | +2.602% | 163,444 | -8.336% |
| 2026-04-16 | 133.79 | 135.32 | 132.31 | 133.76 | -0.179% | 140,736 | -5.951% |
| 2026-04-15 | 137.60 | 138.51 | 132.58 | 134.00 | -3.396% | 175,293 | -6.119% |
| 2026-04-14 | 139.32 | 140.01 | 138.37 | 138.71 | -0.466% | 163,064 | -9.307% |
| 2026-04-13 | 136.75 | 139.62 | 135.94 | 139.36 | +1.582% | 120,586 | -9.730% |
| 2026-04-10 | 136.55 | 137.48 | 134.40 | 137.19 | +0.882% | 154,784 | -8.302% |
| 2026-04-09 | 132.90 | 137.97 | 132.33 | 135.99 | +1.888% | 189,261 | -7.493% |
| 2026-04-08 | 132.70 | 136.17 | 132.70 | 133.47 | +3.305% | 209,320 | -5.747% |
| 2026-04-07 | 127.00 | 129.41 | 126.49 | 129.20 | +1.349% | 142,159 | -2.632% |
| 2026-04-06 | 125.92 | 127.84 | 125.14 | 127.48 | +0.870% | 104,202 | -1.318% |
| 2026-04-02 | 123.48 | 126.78 | 123.10 | 126.38 | +0.103% | 99,718 | -0.459% |
| 2026-04-01 | 125.65 | 128.60 | 125.65 | 126.25 | +0.895% | 162,306 | -0.356% |
| 2026-03-31 | 123.15 | 126.52 | 121.18 | 125.13 | +3.336% | 228,057 | +0.535% |
| 2026-03-30 | 124.08 | 124.08 | 120.73 | 121.09 | -1.328% | 129,403 | +3.890% |
| 2026-03-27 | 122.29 | 124.82 | 121.62 | 122.72 | -0.462% | 149,223 | +2.510% |
| 2026-03-26 | 126.28 | 128.08 | 122.50 | 123.29 | -4.025% | 164,260 | +2.036% |
| 2026-03-25 | 126.05 | 128.46 | 125.09 | 128.46 | +3.214% | 160,790 | -2.071% |
| 2026-03-24 | 121.40 | 126.50 | 121.40 | 124.46 | +1.195% | 150,636 | +1.077% |
| 2026-03-23 | 123.22 | 125.17 | 122.41 | 122.99 | +3.370% | 190,674 | +2.285% |
| 2026-03-20 | 121.91 | 121.91 | 118.42 | 118.98 | -1.880% | 569,202 | +5.732% |
| 2026-03-19 | 120.54 | 122.30 | 118.90 | 121.26 | -0.704% | 183,801 | +3.744% |
| 2026-03-18 | 123.69 | 124.95 | 121.90 | 122.12 | -1.341% | 167,252 | +3.013% |
| 2026-03-17 | 125.13 | 125.88 | 122.65 | 123.78 | -0.145% | 182,738 | +1.632% |
| 2026-03-16 | 125.92 | 127.21 | 123.54 | 123.96 | +0.129% | 135,964 | +1.484% |
| 2026-03-13 | 122.68 | 124.43 | 121.20 | 123.80 | +1.776% | 245,234 | +1.616% |
| 2026-03-12 | 124.01 | 125.78 | 121.05 | 121.64 | -3.414% | 201,381 | +3.420% |
| 2026-03-11 | 125.77 | 128.83 | 123.55 | 125.94 | -0.079% | 204,509 | -0.111% |
| 2026-03-10 | 125.10 | 129.09 | 124.91 | 126.04 | +0.414% | 189,374 | -0.190% |
| 2026-03-09 | 121.64 | 125.99 | 120.15 | 125.52 | +1.201% | 255,981 | +0.223% |
| 2026-03-06 | 126.60 | 128.77 | 123.18 | 124.03 | -3.875% | 187,718 | +1.427% |
| 2026-03-05 | 130.87 | 130.87 | 127.03 | 129.03 | -2.678% | 201,386 | -2.503% |
| 2026-03-04 | 132.07 | 133.59 | 130.16 | 132.58 | +1.060% | 125,050 | -5.114% |
| 2026-03-03 | 130.71 | 132.02 | 127.22 | 131.19 | -2.475% | 216,410 | -4.109% |
| 2026-03-02 | 133.00 | 135.24 | 130.90 | 134.52 | -1.074% | 321,998 | -6.482% |
| 2026-02-27 | 132.93 | 137.00 | 132.07 | 135.98 | +1.176% | 226,696 | -7.486% |
| 2026-02-26 | 134.60 | 135.00 | 131.75 | 134.40 | +0.037% | 89,673 | -6.399% |
| 2026-02-25 | 135.25 | 135.71 | 132.99 | 134.35 | -0.386% | 105,300 | -6.364% |
| 2026-02-24 | 134.43 | 136.45 | 134.42 | 134.87 | +0.327% | 177,814 | -6.725% |
| 2026-02-23 | 134.90 | 135.03 | 130.88 | 134.43 | -0.348% | 165,563 | -6.420% |
| 2026-02-20 | 135.48 | 137.00 | 134.24 | 134.90 | -0.266% | 145,444 | -6.746% |
| 2026-02-19 | 132.90 | 135.58 | 132.06 | 135.26 | +1.486% | 246,942 | -6.994% |
| 2026-02-18 | 137.50 | 137.56 | 131.93 | 133.28 | -3.203% | 259,733 | -5.612% |
| 2026-02-17 | 139.80 | 140.24 | 136.52 | 137.69 | -1.818% | 217,707 | -8.635% |
| 2026-02-13 | 138.13 | 141.18 | 137.66 | 140.24 | +1.800% | 152,755 | -10.297% |
| 2026-02-12 | 138.43 | 140.70 | 136.08 | 137.76 | +0.218% | 157,963 | -8.682% |
| 2026-02-11 | 136.00 | 137.72 | 133.77 | 137.46 | +1.521% | 233,000 | -8.482% |
| 2026-02-10 | 133.59 | 135.56 | 132.63 | 135.40 | +1.598% | 157,406 | -7.090% |
| 2026-02-09 | 129.64 | 133.45 | 129.57 | 133.27 | +2.515% | 191,925 | -5.605% |
| 2026-02-06 | 128.46 | 131.55 | 128.46 | 130.00 | +2.017% | 158,646 | -3.231% |
| 2026-02-05 | 126.63 | 128.19 | 126.46 | 127.43 | +0.703% | 142,478 | -1.279% |
| 2026-02-04 | 127.27 | 129.91 | 124.97 | 126.54 | -0.815% | 141,708 | -0.585% |
| 2026-02-03 | 128.57 | 130.69 | 126.12 | 127.58 | -0.102% | 209,352 | -1.395% |
| 2026-02-02 | 126.48 | 128.18 | 125.18 | 127.71 | +2.752% | 150,970 | -1.496% |
| 2026-01-30 | 123.72 | 125.41 | 122.81 | 124.29 | -0.544% | 174,419 | +1.215% |
| 2026-01-29 | 124.33 | 125.80 | 123.22 | 124.97 | +1.478% | 164,862 | +0.664% |
| 2026-01-28 | 123.21 | 124.02 | 121.25 | 123.15 | +0.220% | 165,184 | +2.152% |
| 2026-01-27 | 123.12 | 123.75 | 122.39 | 122.88 | -0.195% | 85,661 | +2.376% |
| 2026-01-26 | 124.03 | 124.42 | 122.92 | 123.12 | -0.388% | 82,524 | +2.177% |
| 2026-01-23 | 125.21 | 125.21 | 122.72 | 123.60 | -1.983% | 106,743 | +1.780% |
| 2026-01-22 | 127.06 | 127.88 | 125.45 | 126.10 | -0.403% | 119,670 | -0.238% |
| 2026-01-21 | 123.00 | 127.51 | 122.60 | 126.61 | +4.146% | 177,518 | -0.640% |
| 2026-01-20 | 121.75 | 122.76 | 119.17 | 121.57 | -1.443% | 113,069 | +3.479% |
| 2026-01-16 | 123.24 | 123.60 | 122.40 | 123.35 | +0.106% | 117,141 | +1.986% |
| 2026-01-15 | 121.25 | 123.28 | 120.84 | 123.22 | +1.843% | 154,888 | +2.094% |
| 2026-01-14 | 122.11 | 122.11 | 119.49 | 120.99 | -0.698% | 163,488 | +3.976% |
| 2026-01-13 | 122.09 | 123.06 | 120.41 | 121.84 | +0.296% | 179,354 | +3.250% |
| 2026-01-12 | 121.16 | 122.95 | 120.76 | 121.48 | -0.573% | 191,738 | +3.556% |
| 2026-01-09 | 117.83 | 122.57 | 117.83 | 122.18 | +4.392% | 217,195 | +2.963% |
| 2026-01-08 | 112.80 | 120.00 | 112.80 | 117.04 | +6.565% | 288,435 | +7.485% |
| 2026-01-07 | 110.25 | 111.58 | 109.55 | 109.83 | -0.534% | 280,707 | +14.541% |
| 2026-01-06 | 109.82 | 110.49 | 107.95 | 110.42 | -0.514% | 146,973 | +13.929% |
| 2026-01-05 | 109.55 | 112.26 | 109.55 | 110.99 | +1.139% | 131,132 | +13.344% |
| 2026-01-02 | 107.77 | 109.94 | 107.18 | 109.74 | +2.389% | 124,301 | +14.635% |
| 2025-12-31 | 108.91 | 109.00 | 106.80 | 107.18 | -1.570% | 139,741 | +17.373% |
| 2025-12-30 | 109.43 | 110.14 | 108.40 | 108.89 | -0.666% | 114,468 | +15.529% |
| 2025-12-29 | 110.29 | 111.10 | 108.68 | 109.62 | -0.778% | 110,918 | +14.760% |
| 2025-12-26 | 111.14 | 111.15 | 109.65 | 110.48 | -0.755% | 114,757 | +13.867% |
| 2025-12-24 | 110.36 | 111.78 | 110.07 | 111.32 | +0.533% | 115,129 | +13.008% |
| 2025-12-23 | 108.62 | 110.74 | 108.57 | 110.73 | +1.410% | 157,824 | +13.610% |
| 2025-12-22 | 107.86 | 109.89 | 107.59 | 109.19 | +1.289% | 154,634 | +15.212% |
| 2025-12-19 | 109.62 | 109.62 | 106.63 | 107.80 | -0.120% | 321,132 | +16.698% |
| 2025-12-18 | 108.92 | 110.31 | 106.95 | 107.93 | -0.415% | 195,380 | +16.557% |
| 2025-12-17 | 108.63 | 109.90 | 107.40 | 108.38 | -0.423% | 174,190 | +16.073% |
| 2025-12-16 | 108.39 | 111.13 | 107.78 | 108.84 | +0.610% | 213,293 | +15.583% |
| 2025-12-15 | 107.93 | 108.69 | 106.66 | 108.18 | +0.942% | 230,383 | +16.288% |
| 2025-12-12 | 110.11 | 110.11 | 106.83 | 107.17 | -2.351% | 206,259 | +17.384% |
| 2025-12-11 | 109.48 | 111.49 | 109.48 | 109.75 | +0.660% | 223,363 | +14.624% |
| 2025-12-10 | 105.50 | 109.49 | 105.50 | 109.03 | +3.053% | 220,892 | +15.381% |
| 2025-12-09 | 104.98 | 107.22 | 104.03 | 105.80 | +1.653% | 182,922 | +18.904% |
| 2025-12-08 | 105.63 | 105.96 | 104.00 | 104.08 | -1.018% | 154,436 | +20.869% |
| 2025-12-05 | 106.71 | 107.40 | 104.95 | 105.15 | -1.527% | 131,200 | +19.639% |
| 2025-12-04 | 104.95 | 107.17 | 104.95 | 106.78 | +0.907% | 153,873 | +17.812% |
| 2025-12-03 | 104.05 | 106.53 | 104.05 | 105.82 | +1.838% | 159,331 | +18.881% |
| 2025-12-02 | 105.16 | 106.27 | 103.07 | 103.91 | -0.802% | 159,565 | +21.066% |
| 2025-12-01 | 104.18 | 105.48 | 102.00 | 104.75 | -0.636% | 139,247 | +20.095% |
| 2025-11-28 | 106.57 | 106.63 | 104.86 | 105.42 | -0.237% | 79,934 | +19.332% |
| 2025-11-26 | 105.41 | 107.59 | 105.41 | 105.67 | -0.508% | 231,654 | +19.050% |
| 2025-11-25 | 104.80 | 107.10 | 104.79 | 106.21 | +2.302% | 212,338 | +18.445% |
| 2025-11-24 | 101.96 | 104.87 | 101.82 | 103.82 | +1.071% | 249,911 | +21.171% |
| 2025-11-21 | 99.84 | 104.01 | 98.00 | 102.72 | +3.247% | 350,167 | +22.469% |
| 2025-11-20 | 99.94 | 101.33 | 98.05 | 99.49 | +0.525% | 227,011 | +26.445% |
| 2025-11-19 | 98.79 | 99.95 | 98.19 | 98.97 | +0.294% | 210,089 | +27.109% |
| 2025-11-18 | 97.60 | 99.39 | 96.41 | 98.68 | +0.081% | 183,136 | +27.483% |
| 2025-11-17 | 98.50 | 99.89 | 97.69 | 98.60 | +0.469% | 310,564 | +27.586% |
| 2025-11-14 | 96.62 | 98.38 | 94.61 | 98.14 | +0.512% | 169,730 | +28.184% |
| 2025-11-13 | 100.84 | 101.13 | 96.62 | 97.64 | -3.336% | 227,268 | +28.841% |
| 2025-11-12 | 101.26 | 102.47 | 100.42 | 101.01 | -0.316% | 191,085 | +24.542% |
| 2025-11-11 | 101.14 | 101.97 | 100.61 | 101.33 | -0.010% | 157,573 | +24.149% |
| 2025-11-10 | 100.55 | 102.16 | 98.49 | 101.34 | +1.370% | 273,565 | +24.137% |
| 2025-11-07 | 100.54 | 100.54 | 98.91 | 99.97 | -0.070% | 219,753 | +25.838% |
| 2025-11-06 | 103.62 | 103.62 | 99.50 | 100.04 | -3.455% | 197,841 | +25.750% |
| 2025-11-05 | 100.36 | 104.27 | 100.12 | 103.62 | +3.393% | 311,793 | +21.405% |
| 2025-11-04 | 100.46 | 101.16 | 99.70 | 100.22 | -1.125% | 255,410 | +25.524% |
| 2025-11-03 | 99.82 | 101.45 | 98.14 | 101.36 | +1.512% | 239,645 | +24.112% |
| 2025-10-31 | 99.50 | 100.19 | 98.18 | 99.85 | +0.615% | 225,009 | +25.989% |
| 2025-10-30 | 99.65 | 101.98 | 98.57 | 99.24 | -0.760% | 217,294 | +26.763% |
| 2025-10-29 | 101.43 | 103.18 | 99.28 | 100.00 | -1.410% | 315,481 | +25.800% |
| 2025-10-28 | 99.20 | 101.56 | 98.16 | 101.43 | +2.724% | 269,488 | +24.026% |
| 2025-10-27 | 100.40 | 100.40 | 97.53 | 98.74 | +0.081% | 198,412 | +27.405% |
| 2025-10-24 | 101.61 | 102.84 | 98.45 | 98.66 | -2.442% | 390,026 | +27.509% |
| 2025-10-23 | 98.75 | 101.32 | 98.71 | 101.13 | +2.618% | 272,398 | +24.394% |
| 2025-10-22 | 99.49 | 99.89 | 96.91 | 98.55 | -1.292% | 347,519 | +27.651% |
| 2025-10-21 | 98.12 | 100.30 | 98.12 | 99.84 | +1.680% | 278,037 | +26.002% |
| 2025-10-20 | 98.21 | 99.58 | 97.25 | 98.19 | +0.450% | 326,121 | +28.119% |
| 2025-10-17 | 99.22 | 99.72 | 97.18 | 97.75 | -1.511% | 243,193 | +28.696% |
| 2025-10-16 | 99.43 | 100.22 | 98.15 | 99.25 | -0.671% | 328,637 | +26.751% |
| 2025-10-15 | 101.05 | 101.23 | 99.85 | 99.92 | -0.438% | 257,196 | +25.901% |
| 2025-10-14 | 99.52 | 101.88 | 99.50 | 100.36 | -0.693% | 342,418 | +25.349% |
| 2025-10-13 | 100.00 | 101.08 | 98.50 | 101.06 | +2.505% | 450,977 | +24.481% |
| 2025-10-10 | 100.24 | 101.62 | 98.20 | 98.59 | -2.144% | 839,178 | +27.599% |
| 2025-10-09 | 94.27 | 105.00 | 92.98 | 100.75 | -4.899% | 1,003,562 | +24.864% |
| 2025-10-08 | 105.76 | 106.58 | 104.25 | 105.94 | +0.818% | 723,262 | +18.746% |
| 2025-10-07 | 107.20 | 107.68 | 104.55 | 105.08 | -1.739% | 356,982 | +19.718% |
| 2025-10-06 | 109.25 | 109.25 | 106.75 | 106.94 | -1.320% | 306,190 | +17.636% |
| 2025-10-03 | 109.27 | 110.16 | 108.31 | 108.37 | -0.669% | 175,241 | +16.084% |
| 2025-10-02 | 109.23 | 110.32 | 107.81 | 109.10 | +0.028% | 256,242 | +15.307% |
| 2025-10-01 | 108.38 | 110.05 | 107.56 | 109.07 | -0.055% | 195,741 | +15.339% |
| 2025-09-30 | 109.04 | 109.27 | 107.59 | 109.13 | +0.037% | 269,902 | +15.275% |
| 2025-09-29 | 111.56 | 111.56 | 108.88 | 109.09 | -1.614% | 227,509 | +15.318% |
| 2025-09-26 | 110.91 | 114.10 | 110.29 | 110.88 | +0.217% | 133,766 | +13.456% |
| 2025-09-25 | 110.82 | 111.56 | 109.59 | 110.64 | -0.745% | 157,075 | +13.702% |
| 2025-09-24 | 113.24 | 113.51 | 111.02 | 111.47 | -1.580% | 153,584 | +12.855% |
| 2025-09-23 | 114.55 | 115.52 | 112.95 | 113.26 | -1.126% | 157,325 | +11.072% |
| 2025-09-22 | 113.74 | 114.79 | 113.26 | 114.55 | +0.553% | 146,112 | +9.821% |
| 2025-09-19 | 116.86 | 116.87 | 113.78 | 113.92 | -2.324% | 666,201 | +10.428% |
| 2025-09-18 | 113.58 | 117.85 | 113.01 | 116.63 | +2.894% | 284,773 | +7.862% |
| 2025-09-17 | 115.12 | 116.06 | 112.54 | 113.35 | -0.961% | 366,217 | +10.984% |
| 2025-09-16 | 115.00 | 116.34 | 112.01 | 114.45 | -0.720% | 432,368 | +9.917% |
| 2025-09-15 | 117.59 | 118.41 | 115.09 | 115.28 | -1.680% | 192,395 | +9.126% |
| 2025-09-12 | 118.95 | 118.99 | 117.00 | 117.25 | -1.916% | 195,301 | +7.292% |
| 2025-09-11 | 115.92 | 119.95 | 115.50 | 119.54 | +3.570% | 221,782 | +5.237% |
| 2025-09-10 | 113.66 | 116.39 | 113.66 | 115.42 | +1.575% | 356,224 | +8.993% |
| 2025-09-09 | 114.53 | 115.28 | 112.48 | 113.63 | -1.662% | 229,926 | +10.710% |
| 2025-09-08 | 117.19 | 117.84 | 114.30 | 115.55 | -1.180% | 276,205 | +8.871% |
| 2025-09-05 | 117.39 | 118.72 | 115.49 | 116.93 | +0.189% | 115,648 | +7.586% |
| 2025-09-04 | 113.39 | 116.72 | 112.84 | 116.71 | +3.402% | 181,058 | +7.789% |
| 2025-09-03 | 112.18 | 113.64 | 111.52 | 112.87 | +0.418% | 224,656 | +11.456% |
| 2025-09-02 | 111.00 | 112.78 | 110.50 | 112.40 | -0.434% | 147,505 | +11.922% |
| 2025-08-29 | 115.44 | 115.44 | 112.34 | 112.89 | -1.835% | 170,812 | +11.436% |
| 2025-08-28 | 116.98 | 117.00 | 115.00 | 115.00 | -1.237% | 194,041 | +9.391% |
| 2025-08-27 | 115.00 | 116.46 | 114.66 | 116.44 | +0.744% | 364,739 | +8.038% |
| 2025-08-26 | 115.34 | 116.37 | 115.00 | 115.58 | +0.339% | 178,590 | +8.842% |
| 2025-08-25 | 116.25 | 116.57 | 115.03 | 115.19 | -0.980% | 146,646 | +9.211% |
| 2025-08-22 | 112.79 | 117.16 | 112.74 | 116.33 | +4.061% | 195,835 | +8.141% |
| 2025-08-21 | 112.56 | 113.51 | 111.56 | 111.79 | -0.904% | 201,923 | +12.532% |
| 2025-08-20 | 113.09 | 115.55 | 112.16 | 112.81 | -0.371% | 193,743 | +11.515% |
| 2025-08-19 | 112.71 | 114.48 | 112.69 | 113.23 | +0.248% | 131,637 | +11.101% |
| 2025-08-18 | 112.41 | 113.31 | 111.65 | 112.95 | +0.284% | 165,640 | +11.377% |
| 2025-08-15 | 113.45 | 113.50 | 110.50 | 112.63 | -0.221% | 366,646 | +11.693% |
| 2025-08-14 | 117.35 | 117.35 | 112.76 | 112.88 | -3.149% | 303,070 | +11.446% |
| 2025-08-13 | 113.90 | 116.78 | 113.50 | 116.55 | +2.624% | 298,949 | +7.937% |
| 2025-08-12 | 112.11 | 113.99 | 111.08 | 113.57 | +1.802% | 323,336 | +10.769% |
| 2025-08-11 | 110.46 | 112.23 | 109.95 | 111.56 | +1.188% | 391,187 | +12.764% |
| 2025-08-08 | 110.92 | 110.92 | 108.06 | 110.25 | +1.073% | 365,695 | +14.104% |
| 2025-08-07 | 109.77 | 112.84 | 107.76 | 109.08 | +0.535% | 803,814 | +15.328% |
| 2025-08-06 | 108.79 | 109.15 | 106.93 | 108.50 | +0.055% | 242,022 | +15.945% |
| 2025-08-05 | 107.37 | 109.19 | 107.14 | 108.44 | +1.517% | 292,191 | +16.009% |
| 2025-08-04 | 107.11 | 107.50 | 105.14 | 106.82 | +0.470% | 265,561 | +17.768% |
| 2025-08-01 | 108.20 | 108.46 | 105.90 | 106.32 | -2.904% | 269,356 | +18.322% |
| 2025-07-31 | 111.40 | 111.98 | 108.80 | 109.50 | -1.934% | 324,405 | +14.886% |
| 2025-07-30 | 113.27 | 114.49 | 111.11 | 111.66 | -1.046% | 350,944 | +12.663% |
| 2025-07-29 | 112.28 | 113.03 | 110.97 | 112.84 | +1.147% | 284,457 | +11.485% |
| 2025-07-28 | 110.13 | 111.77 | 109.45 | 111.56 | +1.705% | 278,071 | +12.764% |
| 2025-07-25 | 110.27 | 110.49 | 109.31 | 109.69 | +0.394% | 173,167 | +14.687% |
| 2025-07-24 | 109.49 | 110.07 | 108.73 | 109.26 | -0.428% | 243,489 | +15.138% |
| 2025-07-23 | 111.23 | 112.23 | 108.21 | 109.73 | -0.715% | 351,056 | +14.645% |
| 2025-07-22 | 111.34 | 112.83 | 108.86 | 110.52 | -0.826% | 266,082 | +13.826% |
| 2025-07-21 | 112.12 | 112.85 | 110.54 | 111.44 | -0.500% | 188,551 | +12.886% |
| 2025-07-18 | 112.41 | 112.63 | 110.37 | 112.00 | +0.089% | 323,589 | +12.321% |
| 2025-07-17 | 109.91 | 112.61 | 109.87 | 111.90 | +2.015% | 460,990 | +12.422% |
| 2025-07-16 | 107.10 | 109.69 | 105.49 | 109.69 | +3.218% | 338,654 | +14.687% |
| 2025-07-15 | 107.20 | 107.20 | 104.53 | 106.27 | -0.478% | 488,749 | +18.378% |
| 2025-07-14 | 106.12 | 108.05 | 105.45 | 106.78 | +0.698% | 502,953 | +17.812% |
| 2025-07-11 | 105.85 | 107.32 | 104.82 | 106.04 | -0.235% | 503,074 | +18.634% |
| 2025-07-10 | 103.99 | 113.58 | 102.45 | 106.29 | +5.311% | 1,405,287 | +18.355% |
| 2025-07-09 | 99.95 | 101.02 | 98.69 | 100.93 | +2.146% | 637,514 | +24.641% |
| 2025-07-08 | 99.05 | 99.94 | 98.54 | 98.81 | -0.020% | 290,791 | +27.315% |
| 2025-07-07 | 99.43 | 100.25 | 98.26 | 98.83 | -0.793% | 212,973 | +27.289% |
| 2025-07-03 | 100.00 | 101.43 | 99.34 | 99.62 | -0.499% | 130,235 | +26.280% |
| 2025-07-02 | 97.13 | 100.36 | 97.13 | 100.12 | +3.494% | 314,841 | +25.649% |
| 2025-07-01 | 94.81 | 98.23 | 94.16 | 96.74 | +2.392% | 190,308 | +30.039% |
| 2025-06-30 | 95.37 | 95.41 | 93.78 | 94.48 | -0.621% | 318,964 | +33.150% |
| 2025-06-27 | 93.63 | 95.92 | 92.89 | 95.07 | +2.501% | 700,354 | +32.324% |
| 2025-06-26 | 91.60 | 92.82 | 90.47 | 92.75 | +2.114% | 232,934 | +35.633% |
| 2025-06-25 | 90.90 | 91.18 | 90.21 | 90.83 | -0.296% | 156,865 | +38.500% |
| 2025-06-24 | 89.40 | 92.00 | 88.83 | 91.10 | +2.498% | 405,665 | +38.090% |
| 2025-06-23 | 87.18 | 89.08 | 86.67 | 88.88 | +1.589% | 174,966 | +41.539% |
| 2025-06-20 | 89.97 | 90.00 | 86.70 | 87.49 | -2.136% | 312,644 | +43.788% |
| 2025-06-18 | 89.10 | 91.02 | 89.10 | 89.40 | -0.078% | 167,152 | +40.716% |
| 2025-06-17 | 89.39 | 90.53 | 89.37 | 89.47 | -0.644% | 85,301 | +40.606% |
| 2025-06-16 | 90.29 | 90.87 | 89.74 | 90.05 | +0.513% | 92,934 | +39.700% |
| 2025-06-13 | 90.13 | 91.17 | 89.15 | 89.59 | -1.851% | 128,880 | +40.417% |
| 2025-06-12 | 91.49 | 91.94 | 90.00 | 91.28 | -1.255% | 80,203 | +37.818% |
| 2025-06-11 | 92.66 | 92.93 | 91.19 | 92.44 | +0.369% | 159,194 | +36.088% |
| 2025-06-10 | 92.95 | 93.15 | 91.24 | 92.10 | -0.808% | 179,151 | +36.591% |
| 2025-06-09 | 94.10 | 94.19 | 92.53 | 92.85 | -1.684% | 151,560 | +35.487% |
| 2025-06-06 | 94.85 | 95.67 | 93.66 | 94.44 | +0.865% | 147,085 | +33.206% |
| 2025-06-05 | 93.51 | 94.41 | 92.86 | 93.63 | +0.548% | 142,370 | +34.359% |
| 2025-06-04 | 93.55 | 93.86 | 92.02 | 93.12 | -0.129% | 171,616 | +35.095% |
| 2025-06-03 | 93.33 | 93.65 | 91.62 | 93.24 | +0.150% | 163,826 | +34.921% |
| 2025-06-02 | 90.74 | 93.10 | 89.20 | 93.10 | +2.657% | 304,828 | +35.124% |
| 2025-05-30 | 90.35 | 91.32 | 89.28 | 90.69 | +0.132% | 216,306 | +38.714% |
| 2025-05-29 | 90.32 | 90.97 | 89.26 | 90.57 | +0.712% | 133,408 | +38.898% |
| 2025-05-28 | 90.95 | 91.44 | 89.47 | 89.93 | -1.457% | 145,956 | +39.887% |
| 2025-05-27 | 90.25 | 91.39 | 89.28 | 91.26 | +2.551% | 156,008 | +37.848% |
| 2025-05-23 | 87.86 | 89.70 | 87.86 | 88.99 | -0.692% | 194,421 | +41.364% |
| 2025-05-22 | 90.09 | 90.50 | 88.82 | 89.61 | -0.764% | 206,416 | +40.386% |
| 2025-05-21 | 91.59 | 92.42 | 90.09 | 90.30 | -2.368% | 164,615 | +39.313% |
| 2025-05-20 | 92.45 | 93.24 | 92.37 | 92.49 | 0.000% | 101,215 | +36.015% |