CBT
Cabot Corporation
stockNYSE
At CloseNov 6, 2026 3:59:57 PM EST
71.06USD-2.624%(-1.91)285,495
CBT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 71.99 | 72.83 | 70.96 | 71.05 | -2.631% | 285,495 | 0.000% |
| 2026-11-05 | 75.79 | 76.51 | 71.81 | 72.97 | -2.836% | 438,389 | -2.631% |
| 2026-11-04 | 73.97 | 76.45 | 73.39 | 75.10 | +4.306% | 548,999 | -5.393% |
| 2026-11-03 | 70.40 | 75.09 | 70.40 | 72.00 | -4.913% | 770,580 | -1.319% |
| 2026-11-02 | 75.36 | 76.41 | 74.67 | 75.72 | +1.733% | 617,079 | -6.167% |
| 2026-10-30 | 73.91 | 74.63 | 73.50 | 74.43 | +0.785% | 663,978 | -4.541% |
| 2026-10-29 | 73.91 | 74.52 | 73.13 | 73.85 | +0.108% | 392,231 | -3.791% |
| 2026-10-28 | 74.32 | 74.32 | 72.91 | 73.77 | -0.338% | 316,780 | -3.687% |
| 2026-10-27 | 73.28 | 74.37 | 72.71 | 74.02 | +1.564% | 392,941 | -4.012% |
| 2026-10-26 | 74.15 | 74.42 | 72.75 | 72.88 | -1.233% | 317,650 | -2.511% |
| 2026-10-23 | 73.66 | 74.01 | 72.26 | 73.79 | -0.726% | 352,232 | -3.713% |
| 2026-10-22 | 73.60 | 74.52 | 73.43 | 74.33 | +0.745% | 338,634 | -4.413% |
| 2026-10-21 | 73.78 | 73.86 | 72.62 | 73.78 | +0.217% | 411,061 | -3.700% |
| 2026-10-20 | 73.41 | 74.21 | 73.04 | 73.62 | +0.218% | 292,030 | -3.491% |
| 2026-10-19 | 75.00 | 75.00 | 73.13 | 73.46 | -1.117% | 353,397 | -3.281% |
| 2026-10-16 | 75.66 | 76.65 | 73.99 | 74.29 | -1.577% | 317,289 | -4.361% |
| 2026-10-15 | 75.99 | 76.35 | 75.27 | 75.48 | +0.439% | 321,253 | -5.869% |
| 2026-10-14 | 74.94 | 75.52 | 74.36 | 75.15 | -0.424% | 377,878 | -5.456% |
| 2026-10-13 | 74.27 | 75.66 | 74.25 | 75.47 | +1.629% | 298,540 | -5.857% |
| 2026-10-12 | 74.63 | 75.46 | 74.07 | 74.26 | -0.868% | 352,741 | -4.323% |
| 2026-10-09 | 75.27 | 75.64 | 74.50 | 74.91 | -0.926% | 285,553 | -5.153% |
| 2026-10-08 | 75.58 | 76.41 | 74.78 | 75.61 | +0.265% | 363,197 | -6.031% |
| 2026-10-07 | 76.67 | 76.91 | 75.36 | 75.41 | -2.205% | 420,413 | -5.782% |
| 2026-10-06 | 76.87 | 77.74 | 76.64 | 77.11 | -0.349% | 418,958 | -7.859% |
| 2026-10-05 | 76.67 | 78.13 | 75.10 | 77.38 | +0.559% | 495,976 | -8.180% |
| 2026-10-02 | 77.67 | 78.68 | 76.93 | 76.95 | +0.786% | 376,702 | -7.667% |
| 2026-10-01 | 76.50 | 77.14 | 74.55 | 76.35 | -0.728% | 606,572 | -6.942% |
| 2026-09-30 | 77.94 | 78.02 | 76.76 | 76.91 | -1.093% | 570,092 | -7.619% |
| 2026-09-29 | 78.65 | 78.65 | 77.65 | 77.76 | -0.880% | 362,879 | -8.629% |
| 2026-09-28 | 78.19 | 79.29 | 77.50 | 78.45 | -0.394% | 370,749 | -9.433% |
| 2026-09-25 | 78.52 | 80.11 | 78.43 | 78.76 | +0.140% | 413,841 | -9.789% |
| 2026-09-24 | 78.52 | 78.92 | 77.76 | 78.65 | -0.190% | 293,574 | -9.663% |
| 2026-09-23 | 79.09 | 80.04 | 78.75 | 78.80 | -0.843% | 335,830 | -9.835% |
| 2026-09-22 | 77.39 | 79.96 | 77.39 | 79.47 | +3.760% | 340,225 | -10.595% |
| 2026-09-21 | 77.88 | 77.88 | 76.21 | 76.59 | -1.098% | 313,200 | -7.233% |
| 2026-09-18 | 77.09 | 77.51 | 76.03 | 77.44 | -0.155% | 1,046,680 | -8.252% |
| 2026-09-17 | 79.65 | 79.65 | 77.34 | 77.56 | -1.147% | 323,197 | -8.394% |
| 2026-09-16 | 80.03 | 80.03 | 77.61 | 78.46 | -0.934% | 425,850 | -9.444% |
| 2026-09-15 | 79.20 | 80.51 | 78.36 | 79.20 | -1.932% | 517,543 | -10.290% |
| 2026-09-14 | 79.10 | 80.82 | 78.02 | 80.76 | +1.355% | 452,347 | -12.023% |
| 2026-09-11 | 79.23 | 80.09 | 78.59 | 79.68 | +1.130% | 382,075 | -10.831% |
| 2026-09-10 | 78.86 | 78.94 | 77.68 | 78.79 | -0.706% | 283,679 | -9.824% |
| 2026-09-09 | 80.53 | 80.53 | 78.59 | 79.35 | -1.208% | 360,091 | -10.460% |
| 2026-09-08 | 82.35 | 82.35 | 80.16 | 80.32 | -1.424% | 275,902 | -11.541% |
| 2026-09-04 | 80.26 | 82.40 | 80.24 | 81.48 | +0.357% | 284,118 | -12.801% |
| 2026-09-03 | 83.77 | 83.77 | 80.95 | 81.19 | -1.992% | 343,384 | -12.489% |
| 2026-09-02 | 82.13 | 83.90 | 81.09 | 82.84 | +2.715% | 374,398 | -14.232% |
| 2026-09-01 | 81.47 | 81.91 | 80.50 | 80.65 | -2.491% | 358,250 | -11.903% |
| 2026-08-31 | 83.99 | 84.14 | 82.01 | 82.71 | -1.124% | 351,208 | -14.097% |
| 2026-08-28 | 84.27 | 85.60 | 83.02 | 83.65 | -1.100% | 399,735 | -15.063% |
| 2026-08-27 | 83.77 | 84.69 | 83.02 | 84.58 | 0.000% | 215,923 | -15.997% |
| 2026-08-26 | 84.03 | 85.03 | 83.88 | 84.58 | +1.124% | 235,657 | -15.997% |
| 2026-08-25 | 84.00 | 85.05 | 82.37 | 83.64 | -0.286% | 316,768 | -15.053% |
| 2026-08-24 | 85.45 | 85.50 | 83.47 | 83.88 | -1.538% | 281,214 | -15.296% |
| 2026-08-21 | 85.45 | 86.05 | 84.32 | 85.19 | +0.306% | 353,413 | -16.598% |
| 2026-08-20 | 84.66 | 85.84 | 84.11 | 84.93 | -0.293% | 357,747 | -16.343% |
| 2026-08-19 | 85.48 | 86.96 | 84.74 | 85.18 | +1.092% | 415,849 | -16.588% |
| 2026-08-18 | 86.58 | 86.58 | 84.04 | 84.26 | -2.477% | 439,067 | -15.678% |
| 2026-08-17 | 86.88 | 88.03 | 86.00 | 86.40 | -1.684% | 352,558 | -17.766% |
| 2026-08-14 | 85.84 | 87.91 | 85.84 | 87.88 | +1.866% | 256,608 | -19.151% |
| 2026-08-13 | 85.39 | 87.00 | 85.39 | 86.27 | -0.035% | 351,937 | -17.642% |
| 2026-08-12 | 86.85 | 87.40 | 85.45 | 86.30 | -0.782% | 324,834 | -17.671% |
| 2026-08-11 | 86.82 | 89.23 | 86.82 | 86.98 | +0.613% | 428,299 | -18.315% |
| 2026-08-10 | 87.15 | 88.27 | 86.06 | 86.45 | -1.335% | 393,989 | -17.814% |
| 2026-08-07 | 87.09 | 87.80 | 85.60 | 87.62 | +0.080% | 645,327 | -18.911% |
| 2026-08-06 | 83.39 | 87.92 | 83.39 | 87.55 | +3.560% | 522,134 | -18.846% |
| 2026-08-05 | 81.97 | 85.19 | 80.61 | 84.54 | +3.148% | 843,880 | -15.957% |
| 2026-08-04 | 81.18 | 84.51 | 78.58 | 81.96 | -8.506% | 1,478,062 | -13.311% |
| 2026-08-03 | 88.40 | 90.52 | 88.39 | 89.58 | +1.772% | 550,876 | -20.685% |
| 2026-07-31 | 87.71 | 88.61 | 86.33 | 88.02 | -0.238% | 454,531 | -19.280% |
| 2026-07-30 | 87.03 | 89.08 | 85.77 | 88.23 | -3.605% | 596,175 | -19.472% |
| 2026-07-29 | 90.85 | 92.06 | 89.87 | 91.53 | +0.527% | 376,873 | -22.375% |
| 2026-07-28 | 90.16 | 92.99 | 89.95 | 91.05 | +1.880% | 256,767 | -21.966% |
| 2026-07-27 | 90.59 | 91.66 | 87.93 | 89.37 | -0.865% | 324,627 | -20.499% |
| 2026-07-24 | 89.99 | 90.59 | 89.11 | 90.15 | +1.167% | 206,289 | -21.187% |
| 2026-07-23 | 88.62 | 89.53 | 87.95 | 89.11 | -0.525% | 307,296 | -20.267% |
| 2026-07-22 | 89.15 | 90.50 | 89.05 | 89.58 | +0.799% | 454,932 | -20.685% |
| 2026-07-21 | 89.47 | 89.47 | 87.10 | 88.87 | -0.022% | 515,688 | -20.052% |
| 2026-07-20 | 91.46 | 91.46 | 88.84 | 88.89 | -1.659% | 337,011 | -20.070% |
| 2026-07-17 | 90.78 | 92.08 | 89.92 | 90.39 | -1.083% | 311,159 | -21.396% |
| 2026-07-16 | 89.82 | 92.22 | 89.49 | 91.38 | +1.714% | 299,484 | -22.248% |
| 2026-07-15 | 87.61 | 90.31 | 87.61 | 89.84 | +2.393% | 325,836 | -20.915% |
| 2026-07-14 | 89.46 | 89.79 | 87.41 | 87.74 | -0.114% | 439,597 | -19.022% |
| 2026-07-13 | 87.56 | 88.86 | 87.01 | 87.84 | +0.596% | 316,315 | -19.114% |
| 2026-07-10 | 85.83 | 89.38 | 85.61 | 87.32 | +2.105% | 372,614 | -18.633% |
| 2026-07-09 | 83.40 | 86.29 | 83.22 | 85.52 | +3.160% | 496,389 | -16.920% |
| 2026-07-08 | 86.42 | 86.51 | 81.60 | 82.90 | -5.160% | 986,115 | -14.294% |
| 2026-07-07 | 87.25 | 88.24 | 86.86 | 87.41 | -0.217% | 453,318 | -18.716% |
| 2026-07-06 | 87.63 | 88.51 | 85.91 | 87.60 | +1.448% | 343,357 | -18.893% |
| 2026-07-02 | 86.90 | 88.06 | 85.06 | 86.35 | -0.404% | 397,852 | -17.719% |
| 2026-07-01 | 90.54 | 91.42 | 86.51 | 86.70 | -4.536% | 430,023 | -18.051% |
| 2026-06-30 | 91.10 | 91.81 | 90.46 | 90.82 | +0.509% | 519,906 | -21.768% |
| 2026-06-29 | 92.18 | 92.18 | 87.83 | 90.36 | -3.255% | 755,141 | -21.370% |
| 2026-06-26 | 92.25 | 94.53 | 92.00 | 93.40 | +0.333% | 2,492,715 | -23.929% |
| 2026-06-25 | 92.39 | 93.70 | 91.68 | 93.09 | +1.306% | 486,544 | -23.676% |
| 2026-06-24 | 88.00 | 91.90 | 87.55 | 91.89 | +5.029% | 766,978 | -22.679% |
| 2026-06-23 | 89.58 | 91.55 | 87.43 | 87.49 | -3.539% | 485,123 | -18.791% |
| 2026-06-22 | 91.07 | 93.15 | 90.11 | 90.70 | -1.198% | 848,537 | -21.665% |
| 2026-06-18 | 88.95 | 91.80 | 88.92 | 91.80 | +3.787% | 1,456,617 | -22.603% |
| 2026-06-17 | 88.50 | 90.08 | 88.10 | 88.45 | +0.159% | 416,000 | -19.672% |
| 2026-06-16 | 89.20 | 90.07 | 87.80 | 88.31 | -1.009% | 593,671 | -19.545% |
| 2026-06-15 | 87.85 | 89.37 | 87.39 | 89.21 | +1.780% | 610,945 | -20.356% |
| 2026-06-12 | 86.26 | 87.85 | 86.17 | 87.65 | +2.563% | 463,265 | -18.939% |
| 2026-06-11 | 84.17 | 85.81 | 83.21 | 85.46 | +2.927% | 374,017 | -16.862% |
| 2026-06-10 | 84.89 | 86.20 | 82.97 | 83.03 | -1.612% | 499,835 | -14.429% |
| 2026-06-09 | 84.16 | 85.36 | 82.75 | 84.39 | +1.773% | 703,849 | -15.808% |
| 2026-06-08 | 82.49 | 83.29 | 81.34 | 82.92 | +2.522% | 606,348 | -14.315% |
| 2026-06-05 | 82.58 | 83.56 | 80.64 | 80.88 | -2.601% | 424,353 | -12.154% |
| 2026-06-04 | 85.72 | 85.75 | 82.82 | 83.04 | -2.615% | 479,674 | -14.439% |
| 2026-06-03 | 86.80 | 87.48 | 84.79 | 85.27 | -2.325% | 545,959 | -16.676% |
| 2026-06-02 | 87.02 | 88.48 | 86.76 | 87.30 | +0.669% | 444,028 | -18.614% |
| 2026-06-01 | 87.12 | 87.81 | 86.01 | 86.72 | -0.903% | 401,638 | -18.070% |
| 2026-05-29 | 87.15 | 89.46 | 86.67 | 87.51 | -0.228% | 550,391 | -18.809% |
| 2026-05-28 | 85.71 | 88.51 | 84.12 | 87.71 | +1.846% | 597,517 | -18.994% |
| 2026-05-27 | 85.00 | 86.31 | 84.74 | 86.12 | +1.641% | 777,696 | -17.499% |
| 2026-05-26 | 83.74 | 85.27 | 83.43 | 84.73 | +1.583% | 547,876 | -16.145% |
| 2026-05-22 | 81.09 | 83.75 | 81.08 | 83.41 | +6.472% | 492,494 | -14.818% |
| 2026-05-21 | 77.61 | 79.01 | 76.09 | 78.34 | +0.115% | 418,039 | -9.306% |
| 2026-05-20 | 78.66 | 79.28 | 77.92 | 78.25 | -0.445% | 379,679 | -9.201% |
| 2026-05-19 | 80.78 | 80.78 | 78.29 | 78.60 | -4.064% | 308,779 | -9.606% |
| 2026-05-18 | 81.45 | 82.51 | 80.56 | 81.93 | +1.148% | 471,304 | -13.280% |
| 2026-05-15 | 80.86 | 82.17 | 80.80 | 81.00 | -1.328% | 445,276 | -12.284% |
| 2026-05-14 | 83.32 | 83.66 | 81.64 | 82.09 | -0.977% | 310,569 | -13.449% |
| 2026-05-13 | 84.80 | 85.51 | 82.31 | 82.90 | -1.928% | 354,863 | -14.294% |
| 2026-05-12 | 84.51 | 84.98 | 82.89 | 84.53 | -0.024% | 347,902 | -15.947% |
| 2026-05-11 | 86.11 | 86.43 | 82.59 | 84.55 | -1.319% | 550,602 | -15.967% |
| 2026-05-08 | 81.87 | 86.03 | 81.14 | 85.68 | +5.413% | 568,653 | -17.075% |
| 2026-05-07 | 83.00 | 83.58 | 80.69 | 81.28 | -1.371% | 516,529 | -12.586% |
| 2026-05-06 | 82.94 | 85.27 | 79.80 | 82.41 | +4.409% | 758,762 | -13.785% |
| 2026-05-05 | 77.27 | 79.45 | 76.26 | 78.93 | +4.061% | 500,538 | -9.984% |
| 2026-05-04 | 76.94 | 77.06 | 75.16 | 75.85 | -1.914% | 343,922 | -6.328% |
| 2026-05-01 | 77.68 | 77.73 | 76.72 | 77.33 | +0.481% | 300,870 | -8.121% |
| 2026-04-30 | 75.69 | 77.69 | 75.00 | 76.96 | +1.584% | 317,906 | -7.679% |
| 2026-04-29 | 76.93 | 77.62 | 75.28 | 75.76 | -1.431% | 319,552 | -6.217% |
| 2026-04-28 | 77.78 | 77.98 | 76.46 | 76.86 | -0.518% | 247,922 | -7.559% |
| 2026-04-27 | 77.08 | 78.46 | 76.59 | 77.26 | +0.534% | 281,512 | -8.038% |
| 2026-04-24 | 76.35 | 77.11 | 75.28 | 76.85 | +0.734% | 248,199 | -7.547% |
| 2026-04-23 | 75.45 | 76.88 | 74.92 | 76.29 | +1.167% | 297,258 | -6.869% |
| 2026-04-22 | 76.47 | 76.47 | 75.14 | 75.41 | -0.802% | 270,983 | -5.782% |
| 2026-04-21 | 75.49 | 76.49 | 75.20 | 76.02 | +0.675% | 335,077 | -6.538% |
| 2026-04-20 | 74.31 | 75.81 | 74.16 | 75.51 | +1.451% | 293,385 | -5.907% |
| 2026-04-17 | 73.28 | 75.40 | 72.44 | 74.43 | +1.376% | 355,342 | -4.541% |
| 2026-04-16 | 73.45 | 74.16 | 72.69 | 73.42 | +0.136% | 303,837 | -3.228% |
| 2026-04-15 | 74.26 | 74.36 | 72.92 | 73.32 | -1.676% | 346,936 | -3.096% |
| 2026-04-14 | 74.22 | 74.66 | 73.20 | 74.57 | +0.067% | 355,949 | -4.720% |
| 2026-04-13 | 74.48 | 75.46 | 72.86 | 74.52 | -0.134% | 312,870 | -4.656% |
| 2026-04-10 | 75.06 | 75.46 | 74.12 | 74.62 | -0.080% | 367,567 | -4.784% |
| 2026-04-09 | 75.51 | 76.00 | 73.86 | 74.68 | -2.187% | 264,692 | -4.861% |
| 2026-04-08 | 75.78 | 76.78 | 75.35 | 76.35 | +2.004% | 498,591 | -6.942% |
| 2026-04-07 | 74.36 | 75.04 | 73.95 | 74.85 | +0.605% | 285,677 | -5.077% |
| 2026-04-06 | 75.44 | 75.50 | 73.76 | 74.40 | -2.015% | 297,819 | -4.503% |
| 2026-04-02 | 76.01 | 76.56 | 74.90 | 75.93 | +0.850% | 342,740 | -6.427% |
| 2026-04-01 | 75.64 | 76.14 | 74.56 | 75.29 | -0.027% | 360,925 | -5.632% |
| 2026-03-31 | 75.90 | 76.47 | 74.43 | 75.31 | -0.265% | 591,008 | -5.657% |
| 2026-03-30 | 74.99 | 75.99 | 74.03 | 75.51 | +1.889% | 405,054 | -5.907% |
| 2026-03-27 | 73.50 | 74.71 | 73.01 | 74.11 | +0.338% | 280,764 | -4.129% |
| 2026-03-26 | 72.61 | 73.93 | 72.39 | 73.86 | +1.540% | 313,830 | -3.804% |
| 2026-03-25 | 71.41 | 72.77 | 70.50 | 72.74 | +2.871% | 250,326 | -2.323% |
| 2026-03-24 | 67.65 | 70.95 | 67.65 | 70.71 | +3.287% | 360,186 | +0.481% |
| 2026-03-23 | 69.63 | 70.54 | 68.38 | 68.46 | +0.944% | 392,824 | +3.783% |
| 2026-03-20 | 69.12 | 69.68 | 67.39 | 67.82 | -1.123% | 964,182 | +4.763% |
| 2026-03-19 | 67.05 | 69.38 | 66.61 | 68.59 | +0.972% | 513,927 | +3.587% |
| 2026-03-18 | 68.56 | 69.09 | 67.92 | 67.93 | -1.522% | 511,264 | +4.593% |
| 2026-03-17 | 69.20 | 70.34 | 68.73 | 68.98 | +0.495% | 423,663 | +3.001% |
| 2026-03-16 | 69.67 | 69.96 | 67.69 | 68.64 | -1.223% | 359,949 | +3.511% |
| 2026-03-13 | 69.70 | 70.22 | 68.50 | 69.49 | +0.871% | 475,503 | +2.245% |
| 2026-03-12 | 67.28 | 68.92 | 66.93 | 68.89 | +1.668% | 492,831 | +3.135% |
| 2026-03-11 | 68.55 | 68.85 | 66.99 | 67.76 | -1.426% | 435,899 | +4.855% |
| 2026-03-10 | 69.50 | 70.37 | 68.66 | 68.74 | -1.490% | 450,042 | +3.360% |
| 2026-03-09 | 69.41 | 70.00 | 68.15 | 69.78 | -0.343% | 450,063 | +1.820% |
| 2026-03-06 | 73.25 | 73.69 | 69.69 | 70.02 | -5.404% | 561,066 | +1.471% |
| 2026-03-05 | 74.52 | 75.74 | 73.96 | 74.02 | -1.135% | 454,774 | -4.012% |
| 2026-03-04 | 74.92 | 75.52 | 73.24 | 74.87 | +0.632% | 441,588 | -5.102% |
| 2026-03-03 | 73.98 | 74.77 | 71.82 | 74.40 | -2.439% | 473,921 | -4.503% |
| 2026-03-02 | 75.03 | 76.60 | 74.67 | 76.26 | +0.158% | 403,534 | -6.832% |
| 2026-02-27 | 74.52 | 76.51 | 74.38 | 76.14 | +0.435% | 339,489 | -6.685% |
| 2026-02-26 | 76.08 | 76.30 | 74.50 | 75.81 | -0.079% | 386,295 | -6.279% |
| 2026-02-25 | 76.08 | 76.26 | 74.22 | 75.87 | +0.158% | 289,022 | -6.353% |
| 2026-02-24 | 75.33 | 76.85 | 75.33 | 75.75 | +1.569% | 352,330 | -6.205% |
| 2026-02-23 | 75.01 | 75.61 | 73.39 | 74.58 | -1.375% | 334,801 | -4.733% |
| 2026-02-20 | 74.78 | 76.43 | 74.03 | 75.62 | +0.948% | 539,817 | -6.043% |
| 2026-02-19 | 75.10 | 75.75 | 74.28 | 74.91 | -0.584% | 384,637 | -5.153% |
| 2026-02-18 | 74.78 | 76.67 | 74.78 | 75.35 | +0.708% | 325,540 | -5.707% |
| 2026-02-17 | 76.56 | 76.66 | 73.65 | 74.82 | -1.798% | 521,537 | -5.039% |
| 2026-02-13 | 76.54 | 77.13 | 75.52 | 76.19 | -0.613% | 502,369 | -6.746% |
| 2026-02-12 | 76.10 | 77.45 | 75.65 | 76.66 | +0.961% | 507,559 | -7.318% |
| 2026-02-11 | 75.88 | 77.69 | 75.49 | 75.93 | +0.224% | 492,478 | -6.427% |
| 2026-02-10 | 74.82 | 76.04 | 73.47 | 75.76 | +1.569% | 503,944 | -6.217% |
| 2026-02-09 | 76.08 | 76.09 | 72.98 | 74.59 | +0.013% | 489,534 | -4.746% |
| 2026-02-06 | 76.55 | 77.33 | 74.22 | 74.58 | -2.190% | 653,488 | -4.733% |
| 2026-02-05 | 77.91 | 78.11 | 74.80 | 76.25 | -3.150% | 719,006 | -6.820% |
| 2026-02-04 | 74.82 | 81.15 | 71.28 | 78.73 | +10.436% | 1,257,463 | -9.755% |
| 2026-02-03 | 72.84 | 74.92 | 70.83 | 71.29 | -2.155% | 718,037 | -0.337% |
| 2026-02-02 | 71.99 | 73.57 | 71.55 | 72.86 | +0.928% | 498,660 | -2.484% |
| 2026-01-30 | 71.72 | 73.01 | 71.44 | 72.19 | -0.055% | 1,371,259 | -1.579% |
| 2026-01-29 | 71.67 | 72.31 | 70.50 | 72.23 | +1.035% | 611,037 | -1.634% |
| 2026-01-28 | 71.74 | 72.69 | 71.04 | 71.49 | -0.098% | 555,007 | -0.615% |
| 2026-01-27 | 71.40 | 72.25 | 71.13 | 71.56 | +0.435% | 342,222 | -0.713% |
| 2026-01-26 | 73.33 | 73.38 | 71.19 | 71.25 | -2.277% | 435,285 | -0.281% |
| 2026-01-23 | 72.97 | 73.37 | 71.95 | 72.91 | -0.069% | 332,146 | -2.551% |
| 2026-01-22 | 72.90 | 73.32 | 72.30 | 72.96 | +0.634% | 377,705 | -2.618% |
| 2026-01-21 | 70.19 | 73.55 | 69.79 | 72.50 | +4.542% | 434,929 | -2.000% |
| 2026-01-20 | 69.81 | 70.23 | 68.86 | 69.35 | -2.214% | 453,633 | +2.451% |
| 2026-01-16 | 72.57 | 72.97 | 70.74 | 70.92 | -3.589% | 352,712 | +0.183% |
| 2026-01-15 | 73.05 | 74.06 | 72.17 | 73.56 | +1.113% | 370,672 | -3.412% |
| 2026-01-14 | 72.14 | 73.53 | 71.85 | 72.75 | +1.521% | 386,326 | -2.337% |
| 2026-01-13 | 73.10 | 73.34 | 71.56 | 71.66 | -1.903% | 434,316 | -0.851% |
| 2026-01-12 | 72.85 | 73.49 | 72.19 | 73.05 | +0.302% | 309,927 | -2.738% |
| 2026-01-09 | 72.05 | 73.18 | 71.10 | 72.83 | +1.435% | 306,488 | -2.444% |
| 2026-01-08 | 69.34 | 72.36 | 69.21 | 71.80 | +2.454% | 405,165 | -1.045% |
| 2026-01-07 | 70.80 | 70.99 | 69.12 | 70.08 | -0.142% | 414,008 | +1.384% |
| 2026-01-06 | 69.00 | 70.48 | 68.82 | 70.18 | +0.949% | 381,969 | +1.240% |
| 2026-01-05 | 66.79 | 70.25 | 66.37 | 69.52 | +3.684% | 510,570 | +2.201% |
| 2026-01-02 | 66.40 | 67.33 | 65.65 | 67.05 | +1.162% | 344,399 | +5.966% |
| 2025-12-31 | 66.24 | 66.76 | 65.87 | 66.28 | -0.226% | 351,312 | +7.197% |
| 2025-12-30 | 65.93 | 66.71 | 65.61 | 66.43 | +0.454% | 316,436 | +6.955% |
| 2025-12-29 | 66.42 | 66.48 | 65.86 | 66.13 | -0.541% | 433,961 | +7.440% |
| 2025-12-26 | 66.30 | 66.65 | 65.86 | 66.49 | +0.529% | 205,546 | +6.858% |
| 2025-12-24 | 65.70 | 66.14 | 65.38 | 66.14 | +1.085% | 150,457 | +7.424% |
| 2025-12-23 | 65.70 | 66.14 | 64.45 | 65.43 | -0.411% | 331,780 | +8.589% |
| 2025-12-22 | 66.00 | 66.61 | 65.33 | 65.70 | -0.650% | 488,624 | +8.143% |
| 2025-12-19 | 67.02 | 67.61 | 65.15 | 66.13 | -1.913% | 1,680,167 | +7.440% |
| 2025-12-18 | 68.05 | 68.62 | 67.11 | 67.42 | -0.163% | 418,717 | +5.384% |
| 2025-12-17 | 67.62 | 68.83 | 67.25 | 67.53 | -0.691% | 366,030 | +5.212% |
| 2025-12-16 | 68.55 | 68.55 | 67.36 | 68.00 | -1.019% | 616,685 | +4.485% |
| 2025-12-15 | 68.85 | 68.98 | 67.90 | 68.70 | +0.527% | 560,510 | +3.421% |
| 2025-12-12 | 69.00 | 69.75 | 68.13 | 68.34 | -0.306% | 579,588 | +3.965% |
| 2025-12-11 | 68.59 | 69.39 | 67.38 | 68.55 | +0.029% | 739,484 | +3.647% |
| 2025-12-10 | 65.75 | 68.57 | 65.75 | 68.53 | +4.355% | 810,781 | +3.677% |
| 2025-12-09 | 64.48 | 66.11 | 64.48 | 65.67 | +1.751% | 749,564 | +8.192% |
| 2025-12-08 | 65.34 | 65.34 | 64.19 | 64.54 | -1.209% | 589,316 | +10.087% |
| 2025-12-05 | 63.79 | 65.58 | 63.24 | 65.33 | +1.919% | 518,646 | +8.756% |
| 2025-12-04 | 64.55 | 65.62 | 64.03 | 64.10 | -0.682% | 491,664 | +10.842% |
| 2025-12-03 | 64.22 | 65.51 | 63.72 | 64.54 | +0.923% | 551,347 | +10.087% |
| 2025-12-02 | 63.67 | 64.29 | 63.04 | 63.95 | +0.995% | 550,079 | +11.102% |
| 2025-12-01 | 62.47 | 64.15 | 62.01 | 63.32 | +1.199% | 517,066 | +12.208% |
| 2025-11-28 | 63.02 | 63.25 | 61.78 | 62.57 | -1.928% | 317,360 | +13.553% |
| 2025-11-26 | 63.46 | 64.38 | 63.25 | 63.80 | -0.468% | 454,338 | +11.364% |
| 2025-11-25 | 62.56 | 64.39 | 61.72 | 64.10 | +3.705% | 433,872 | +10.842% |
| 2025-11-24 | 61.41 | 62.10 | 60.68 | 61.81 | +0.162% | 490,087 | +14.949% |
| 2025-11-21 | 59.57 | 62.40 | 59.34 | 61.71 | +5.110% | 472,400 | +15.135% |
| 2025-11-20 | 59.75 | 60.46 | 58.33 | 58.71 | -1.757% | 386,129 | +21.019% |
| 2025-11-19 | 60.41 | 60.80 | 59.12 | 59.76 | -0.813% | 386,010 | +18.892% |
| 2025-11-18 | 59.64 | 60.84 | 59.40 | 60.25 | +1.346% | 524,672 | +17.925% |
| 2025-11-17 | 61.54 | 61.72 | 59.36 | 59.45 | -3.490% | 343,181 | +19.512% |
| 2025-11-14 | 61.55 | 62.00 | 60.75 | 61.60 | -0.996% | 467,110 | +15.341% |
| 2025-11-13 | 61.55 | 62.57 | 61.51 | 62.22 | +1.204% | 454,294 | +14.192% |
| 2025-11-12 | 61.33 | 61.83 | 60.95 | 61.48 | +0.114% | 565,049 | +15.566% |
| 2025-11-11 | 61.41 | 61.45 | 60.03 | 61.41 | +0.524% | 373,696 | +15.698% |
| 2025-11-10 | 61.94 | 62.02 | 60.25 | 61.09 | -0.634% | 449,601 | +16.304% |
| 2025-11-07 | 59.43 | 61.53 | 59.43 | 61.48 | +3.624% | 621,427 | +15.566% |
| 2025-11-06 | 60.23 | 60.46 | 58.99 | 59.33 | -1.885% | 520,621 | +19.754% |
| 2025-11-05 | 61.35 | 61.82 | 59.60 | 60.47 | -1.257% | 929,875 | +17.496% |
| 2025-11-04 | 64.05 | 66.49 | 61.18 | 61.24 | -7.071% | 924,432 | +16.019% |
| 2025-11-03 | 67.36 | 67.36 | 65.40 | 65.90 | -2.341% | 1,023,877 | +7.815% |
| 2025-10-31 | 66.90 | 67.73 | 65.59 | 67.48 | -0.118% | 649,514 | +5.290% |
| 2025-10-30 | 68.17 | 68.91 | 67.24 | 67.56 | -2.200% | 402,020 | +5.166% |
| 2025-10-29 | 70.58 | 71.39 | 68.46 | 69.08 | -2.704% | 444,580 | +2.852% |
| 2025-10-28 | 70.64 | 71.50 | 70.52 | 71.00 | -0.098% | 304,874 | +0.070% |
| 2025-10-27 | 71.57 | 71.86 | 70.95 | 71.07 | -0.378% | 294,499 | -0.028% |
| 2025-10-24 | 71.48 | 71.83 | 71.05 | 71.34 | +0.338% | 264,348 | -0.407% |
| 2025-10-23 | 71.88 | 72.37 | 70.90 | 71.10 | +0.084% | 245,817 | -0.070% |
| 2025-10-22 | 71.09 | 72.23 | 70.97 | 71.04 | -0.014% | 268,629 | +0.014% |
| 2025-10-21 | 70.48 | 71.55 | 70.33 | 71.05 | +0.623% | 295,091 | 0.000% |
| 2025-10-20 | 69.97 | 70.66 | 69.56 | 70.61 | +1.378% | 269,535 | +0.623% |
| 2025-10-17 | 69.10 | 69.74 | 68.67 | 69.65 | +0.767% | 373,245 | +2.010% |
| 2025-10-16 | 68.60 | 69.58 | 67.68 | 69.12 | +0.979% | 531,103 | +2.792% |
| 2025-10-15 | 68.58 | 69.62 | 68.03 | 68.45 | +0.529% | 632,059 | +3.798% |
| 2025-10-14 | 68.06 | 68.30 | 66.50 | 68.09 | -2.141% | 924,641 | +4.347% |
| 2025-10-13 | 69.97 | 70.92 | 69.56 | 69.58 | +0.578% | 379,096 | +2.113% |
| 2025-10-10 | 71.79 | 71.95 | 69.05 | 69.18 | -2.892% | 564,314 | +2.703% |
| 2025-10-09 | 73.22 | 73.22 | 71.07 | 71.24 | -2.451% | 505,393 | -0.267% |
| 2025-10-08 | 73.82 | 73.82 | 72.58 | 73.03 | -0.504% | 276,610 | -2.711% |
| 2025-10-07 | 75.39 | 75.77 | 73.08 | 73.40 | -2.769% | 606,561 | -3.202% |
| 2025-10-06 | 75.34 | 76.05 | 75.00 | 75.49 | +0.426% | 261,067 | -5.882% |
| 2025-10-03 | 75.34 | 76.14 | 74.90 | 75.17 | -0.569% | 275,516 | -5.481% |
| 2025-10-02 | 75.28 | 76.12 | 74.92 | 75.60 | +0.425% | 304,798 | -6.019% |
| 2025-10-01 | 75.60 | 76.12 | 74.89 | 75.28 | -1.012% | 416,095 | -5.619% |
| 2025-09-30 | 75.86 | 76.70 | 75.56 | 76.05 | -0.210% | 396,338 | -6.575% |
| 2025-09-29 | 77.56 | 77.56 | 75.81 | 76.21 | -1.321% | 291,203 | -6.771% |
| 2025-09-26 | 75.66 | 77.90 | 75.66 | 77.23 | +2.278% | 340,904 | -8.002% |
| 2025-09-25 | 75.65 | 75.82 | 74.81 | 75.51 | -0.514% | 506,200 | -5.907% |
| 2025-09-24 | 76.33 | 77.33 | 75.79 | 75.90 | -0.732% | 320,321 | -6.390% |
| 2025-09-23 | 76.36 | 77.18 | 76.24 | 76.46 | +0.262% | 326,444 | -7.076% |
| 2025-09-22 | 77.10 | 77.11 | 75.58 | 76.26 | -1.613% | 242,766 | -6.832% |
| 2025-09-19 | 78.26 | 78.26 | 76.62 | 77.51 | -0.743% | 870,553 | -8.334% |
| 2025-09-18 | 77.50 | 78.46 | 76.93 | 78.09 | +1.455% | 234,987 | -9.015% |
| 2025-09-17 | 77.91 | 80.37 | 76.69 | 76.97 | -1.207% | 361,514 | -7.691% |
| 2025-09-16 | 79.16 | 79.17 | 77.77 | 77.91 | -1.292% | 306,218 | -8.805% |
| 2025-09-15 | 79.41 | 80.00 | 78.44 | 78.93 | -0.089% | 284,114 | -9.984% |
| 2025-09-12 | 81.45 | 81.72 | 78.94 | 79.00 | -3.032% | 317,280 | -10.063% |
| 2025-09-11 | 79.11 | 81.57 | 79.11 | 81.47 | +2.905% | 343,632 | -12.790% |
| 2025-09-10 | 79.92 | 80.97 | 79.09 | 79.17 | -1.579% | 375,511 | -10.256% |
| 2025-09-09 | 81.06 | 81.06 | 79.81 | 80.44 | -0.814% | 266,546 | -11.673% |
| 2025-09-08 | 80.80 | 81.44 | 78.94 | 81.10 | +0.062% | 292,837 | -12.392% |
| 2025-09-05 | 81.48 | 82.80 | 80.14 | 81.05 | +0.037% | 363,119 | -12.338% |
| 2025-09-04 | 80.38 | 81.19 | 79.61 | 81.02 | +0.784% | 288,077 | -12.306% |
| 2025-09-03 | 80.42 | 80.93 | 79.95 | 80.39 | -0.520% | 193,849 | -11.618% |
| 2025-09-02 | 80.34 | 80.93 | 79.75 | 80.81 | -0.920% | 297,055 | -12.078% |
| 2025-08-29 | 81.67 | 82.35 | 80.81 | 81.56 | -0.257% | 349,240 | -12.886% |
| 2025-08-28 | 82.26 | 82.26 | 80.72 | 81.77 | -0.220% | 251,480 | -13.110% |
| 2025-08-27 | 80.78 | 82.40 | 80.78 | 81.95 | +0.478% | 309,523 | -13.301% |
| 2025-08-26 | 81.37 | 82.08 | 81.32 | 81.56 | 0.000% | 210,967 | -12.886% |
| 2025-08-25 | 82.20 | 82.58 | 81.13 | 81.56 | -1.664% | 215,073 | -12.886% |
| 2025-08-22 | 79.81 | 83.71 | 79.64 | 82.94 | +4.855% | 366,335 | -14.336% |
| 2025-08-21 | 78.80 | 79.60 | 78.50 | 79.10 | -0.164% | 335,475 | -10.177% |
| 2025-08-20 | 79.23 | 80.45 | 79.14 | 79.23 | -0.214% | 328,103 | -10.324% |
| 2025-08-19 | 79.17 | 80.16 | 78.84 | 79.40 | +1.044% | 324,605 | -10.516% |
| 2025-08-18 | 77.87 | 79.25 | 77.87 | 78.58 | +0.550% | 287,589 | -9.583% |
| 2025-08-15 | 79.83 | 80.00 | 77.91 | 78.15 | -1.636% | 497,956 | -9.085% |
| 2025-08-14 | 80.60 | 81.25 | 78.57 | 79.45 | -3.169% | 555,862 | -10.573% |
| 2025-08-13 | 78.80 | 82.27 | 78.80 | 82.05 | +4.589% | 453,402 | -13.406% |
| 2025-08-12 | 76.25 | 78.57 | 76.17 | 78.45 | +3.510% | 289,314 | -9.433% |
| 2025-08-11 | 77.94 | 78.35 | 75.60 | 75.79 | -2.858% | 330,289 | -6.254% |
| 2025-08-08 | 77.88 | 78.95 | 77.59 | 78.02 | +0.360% | 271,988 | -8.934% |
| 2025-08-07 | 79.02 | 79.46 | 77.31 | 77.74 | -0.128% | 447,501 | -8.606% |
| 2025-08-06 | 80.57 | 80.57 | 77.51 | 77.84 | -2.821% | 606,547 | -8.723% |
| 2025-08-05 | 76.89 | 80.52 | 76.14 | 80.10 | +8.669% | 721,197 | -11.298% |
| 2025-08-04 | 72.52 | 73.99 | 72.45 | 73.71 | +2.375% | 582,800 | -3.609% |
| 2025-08-01 | 71.39 | 72.09 | 70.41 | 72.00 | -0.249% | 734,837 | -1.319% |
| 2025-07-31 | 71.47 | 72.28 | 70.96 | 72.18 | -0.331% | 526,146 | -1.566% |
| 2025-07-30 | 74.42 | 74.42 | 72.23 | 72.42 | -2.883% | 458,797 | -1.892% |
| 2025-07-29 | 75.66 | 75.73 | 74.15 | 74.57 | -0.917% | 316,259 | -4.720% |
| 2025-07-28 | 75.94 | 76.12 | 75.13 | 75.26 | -1.143% | 247,136 | -5.594% |
| 2025-07-25 | 75.80 | 76.30 | 74.78 | 76.13 | +0.875% | 362,169 | -6.673% |
| 2025-07-24 | 77.28 | 77.42 | 75.25 | 75.47 | -3.417% | 368,559 | -5.857% |
| 2025-07-23 | 77.96 | 78.61 | 77.13 | 78.14 | +1.454% | 431,873 | -9.073% |
| 2025-07-22 | 75.09 | 77.19 | 75.09 | 77.02 | +2.652% | 287,919 | -7.751% |
| 2025-07-21 | 75.44 | 75.83 | 74.92 | 75.03 | +0.174% | 322,292 | -5.305% |
| 2025-07-18 | 76.70 | 76.89 | 74.69 | 74.90 | -1.783% | 260,358 | -5.140% |
| 2025-07-17 | 75.79 | 76.50 | 75.67 | 76.26 | +0.726% | 313,867 | -6.832% |
| 2025-07-16 | 76.36 | 76.75 | 75.06 | 75.71 | -0.630% | 397,786 | -6.155% |
| 2025-07-15 | 78.35 | 78.35 | 76.15 | 76.19 | -2.069% | 372,789 | -6.746% |
| 2025-07-14 | 78.21 | 78.58 | 77.24 | 77.80 | -0.816% | 271,067 | -8.676% |
| 2025-07-11 | 77.98 | 78.88 | 77.75 | 78.44 | -0.784% | 251,520 | -9.421% |
| 2025-07-10 | 78.56 | 79.61 | 78.29 | 79.06 | +0.279% | 468,079 | -10.132% |
| 2025-07-09 | 78.26 | 78.96 | 77.72 | 78.84 | +0.587% | 257,243 | -9.881% |
| 2025-07-08 | 76.90 | 79.76 | 76.63 | 78.38 | +2.632% | 505,060 | -9.352% |
| 2025-07-07 | 77.67 | 78.24 | 76.17 | 76.37 | -2.552% | 271,268 | -6.966% |
| 2025-07-03 | 79.53 | 79.55 | 77.81 | 78.37 | -0.709% | 156,613 | -9.340% |
| 2025-07-02 | 78.33 | 79.21 | 77.64 | 78.93 | +1.322% | 264,141 | -9.984% |
| 2025-07-01 | 74.57 | 78.67 | 74.57 | 77.90 | +3.867% | 377,969 | -8.793% |
| 2025-06-30 | 76.10 | 76.47 | 74.81 | 75.00 | -1.897% | 432,425 | -5.267% |
| 2025-06-27 | 76.61 | 76.93 | 75.84 | 76.45 | +0.079% | 913,421 | -7.063% |
| 2025-06-26 | 75.43 | 76.45 | 75.24 | 76.39 | +1.745% | 437,306 | -6.990% |
| 2025-06-25 | 75.35 | 75.47 | 74.17 | 75.08 | -0.569% | 352,846 | -5.368% |
| 2025-06-24 | 74.97 | 75.91 | 74.51 | 75.51 | +1.261% | 536,433 | -5.907% |
| 2025-06-23 | 73.04 | 74.61 | 72.92 | 74.57 | +1.886% | 260,416 | -4.720% |
| 2025-06-20 | 73.46 | 73.82 | 72.71 | 73.19 | +0.137% | 655,816 | -2.924% |
| 2025-06-18 | 72.89 | 74.13 | 72.83 | 73.09 | +0.082% | 338,855 | -2.791% |
| 2025-06-17 | 73.69 | 74.39 | 73.00 | 73.03 | -1.920% | 363,363 | -2.711% |
| 2025-06-16 | 75.19 | 75.44 | 74.25 | 74.46 | -0.348% | 280,396 | -4.580% |
| 2025-06-13 | 75.34 | 76.16 | 74.06 | 74.72 | -1.981% | 322,142 | -4.912% |
| 2025-06-12 | 76.92 | 77.31 | 75.86 | 76.23 | -1.892% | 303,279 | -6.795% |
| 2025-06-11 | 78.25 | 78.62 | 77.03 | 77.70 | -0.589% | 277,838 | -8.559% |
| 2025-06-10 | 77.25 | 78.52 | 76.97 | 78.16 | +2.010% | 281,606 | -9.097% |
| 2025-06-09 | 75.60 | 77.52 | 75.30 | 76.62 | +2.078% | 364,837 | -7.270% |
| 2025-06-06 | 76.22 | 76.40 | 74.14 | 75.06 | +0.147% | 398,357 | -5.342% |
| 2025-06-05 | 75.31 | 75.47 | 74.39 | 74.95 | -0.213% | 244,613 | -5.203% |
| 2025-06-04 | 75.39 | 75.92 | 74.75 | 75.11 | -0.226% | 266,638 | -5.405% |
| 2025-06-03 | 73.81 | 75.78 | 73.24 | 75.28 | +1.689% | 312,630 | -5.619% |
| 2025-06-02 | 74.31 | 74.31 | 73.01 | 74.03 | -0.884% | 512,727 | -4.025% |
| 2025-05-30 | 74.54 | 74.92 | 73.79 | 74.69 | -0.599% | 471,599 | -4.873% |
| 2025-05-29 | 75.02 | 75.44 | 74.16 | 75.14 | +1.022% | 276,257 | -5.443% |
| 2025-05-28 | 76.03 | 76.13 | 74.19 | 74.38 | -2.414% | 395,406 | -4.477% |
| 2025-05-27 | 74.89 | 76.36 | 74.48 | 76.22 | +3.014% | 378,943 | -6.783% |
| 2025-05-23 | 72.62 | 74.28 | 72.62 | 73.99 | -0.081% | 450,380 | -3.974% |
| 2025-05-22 | 73.00 | 74.33 | 72.77 | 74.05 | +0.927% | 399,606 | -4.051% |
| 2025-05-21 | 74.45 | 75.13 | 73.34 | 73.37 | -2.705% | 436,026 | -3.162% |
| 2025-05-20 | 75.79 | 76.21 | 75.05 | 75.41 | 0.000% | 584,140 | -5.782% |