CMC
Commercial Metals Company
stockNYSE
At CloseNov 6, 2026 3:59:58 PM EST
62.28USD+0.096%(+0.06)1,213,846
Pre-marketNov 6, 2026 8:34:30 AM EST
62.00USD-0.354%(-0.22)
After-hoursNov 6, 2026 4:42:30 PM EST
62.28USD0.000%(0.00)
CMC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 62.57 | 63.59 | 62.09 | 62.28 | +0.096% | 1,213,846 | 0.000% |
| 2026-11-05 | 66.87 | 67.84 | 61.87 | 62.22 | -6.380% | 1,340,747 | +0.096% |
| 2026-11-04 | 68.32 | 68.32 | 64.92 | 66.46 | +0.121% | 1,161,283 | -6.289% |
| 2026-11-03 | 66.17 | 67.21 | 65.44 | 66.38 | +0.790% | 1,282,526 | -6.177% |
| 2026-11-02 | 65.00 | 67.44 | 64.50 | 65.86 | +2.938% | 1,450,953 | -5.436% |
| 2026-10-30 | 65.04 | 65.69 | 63.31 | 63.98 | -2.618% | 834,107 | -2.657% |
| 2026-10-29 | 64.73 | 66.30 | 64.33 | 65.70 | +2.400% | 1,050,987 | -5.205% |
| 2026-10-28 | 63.30 | 64.26 | 61.83 | 64.16 | +0.865% | 1,016,702 | -2.930% |
| 2026-10-27 | 63.13 | 64.13 | 62.63 | 63.61 | +1.906% | 801,925 | -2.091% |
| 2026-10-26 | 63.18 | 63.61 | 61.40 | 62.42 | -0.558% | 1,014,932 | -0.224% |
| 2026-10-23 | 63.10 | 63.95 | 62.58 | 62.77 | -1.599% | 1,020,595 | -0.781% |
| 2026-10-22 | 63.49 | 64.38 | 61.87 | 63.79 | -0.716% | 1,383,351 | -2.367% |
| 2026-10-21 | 64.61 | 65.08 | 63.65 | 64.25 | -0.619% | 1,113,671 | -3.066% |
| 2026-10-20 | 63.49 | 66.04 | 63.00 | 64.65 | +0.170% | 1,169,025 | -3.666% |
| 2026-10-19 | 65.79 | 66.25 | 64.05 | 64.54 | -0.677% | 1,391,013 | -3.502% |
| 2026-10-16 | 66.19 | 67.97 | 64.21 | 64.98 | -0.597% | 1,641,618 | -4.155% |
| 2026-10-15 | 69.38 | 69.50 | 64.63 | 65.37 | +0.123% | 2,322,214 | -4.727% |
| 2026-10-14 | 64.00 | 65.52 | 64.00 | 65.29 | +0.803% | 1,578,442 | -4.610% |
| 2026-10-13 | 64.25 | 64.99 | 63.09 | 64.77 | +1.077% | 1,399,700 | -3.844% |
| 2026-10-12 | 63.50 | 65.11 | 63.50 | 64.08 | +0.297% | 1,226,217 | -2.809% |
| 2026-10-09 | 63.71 | 64.63 | 62.78 | 63.89 | +1.252% | 1,218,012 | -2.520% |
| 2026-10-08 | 62.46 | 63.84 | 62.46 | 63.10 | -0.237% | 785,791 | -1.300% |
| 2026-10-07 | 63.84 | 64.06 | 62.70 | 63.25 | -2.557% | 808,944 | -1.534% |
| 2026-10-06 | 66.11 | 66.11 | 64.78 | 64.91 | -0.916% | 912,835 | -4.052% |
| 2026-10-05 | 63.92 | 66.86 | 63.01 | 65.51 | +3.036% | 1,425,357 | -4.931% |
| 2026-10-02 | 63.34 | 64.22 | 63.15 | 63.58 | +1.371% | 917,705 | -2.045% |
| 2026-10-01 | 61.15 | 62.74 | 60.63 | 62.72 | +0.998% | 1,076,081 | -0.702% |
| 2026-09-30 | 62.19 | 62.73 | 61.82 | 62.10 | +0.081% | 1,133,646 | +0.290% |
| 2026-09-29 | 64.37 | 64.40 | 61.32 | 62.05 | -3.784% | 1,285,506 | +0.371% |
| 2026-09-28 | 64.48 | 65.70 | 63.94 | 64.49 | -1.887% | 1,410,725 | -3.427% |
| 2026-09-25 | 64.27 | 66.03 | 64.16 | 65.73 | +2.351% | 959,631 | -5.249% |
| 2026-09-24 | 64.49 | 65.25 | 63.98 | 64.22 | -0.680% | 886,522 | -3.021% |
| 2026-09-23 | 64.34 | 65.31 | 63.90 | 64.66 | -0.523% | 670,235 | -3.681% |
| 2026-09-22 | 64.78 | 65.29 | 64.06 | 65.00 | +1.594% | 1,099,489 | -4.185% |
| 2026-09-21 | 64.94 | 64.94 | 63.98 | 63.98 | -0.806% | 1,055,633 | -2.657% |
| 2026-09-18 | 66.69 | 66.69 | 64.43 | 64.50 | -3.875% | 3,207,967 | -3.442% |
| 2026-09-17 | 67.11 | 67.92 | 66.82 | 67.10 | +1.945% | 781,800 | -7.183% |
| 2026-09-16 | 65.79 | 67.30 | 64.85 | 65.82 | +0.966% | 962,759 | -5.378% |
| 2026-09-15 | 65.51 | 65.59 | 64.71 | 65.19 | +0.308% | 1,040,718 | -4.464% |
| 2026-09-14 | 65.60 | 66.70 | 64.92 | 64.99 | -3.245% | 1,093,407 | -4.170% |
| 2026-09-11 | 67.56 | 67.56 | 64.88 | 67.17 | +0.826% | 1,187,981 | -7.280% |
| 2026-09-10 | 67.77 | 68.15 | 66.44 | 66.62 | -3.421% | 987,181 | -6.515% |
| 2026-09-09 | 69.82 | 70.52 | 68.47 | 68.98 | -2.516% | 880,196 | -9.713% |
| 2026-09-08 | 70.29 | 71.81 | 70.21 | 70.76 | +0.683% | 1,082,032 | -11.984% |
| 2026-09-04 | 69.01 | 70.38 | 68.40 | 70.28 | +2.225% | 730,988 | -11.383% |
| 2026-09-03 | 70.00 | 70.00 | 67.91 | 68.75 | -0.578% | 595,826 | -9.411% |
| 2026-09-02 | 67.70 | 69.78 | 67.51 | 69.15 | +2.994% | 1,277,758 | -9.935% |
| 2026-09-01 | 66.41 | 68.02 | 65.71 | 67.14 | -0.489% | 677,224 | -7.239% |
| 2026-08-31 | 67.74 | 68.40 | 66.91 | 67.47 | -0.237% | 790,924 | -7.692% |
| 2026-08-28 | 68.90 | 69.65 | 67.47 | 67.63 | -1.643% | 643,570 | -7.911% |
| 2026-08-27 | 68.18 | 68.88 | 67.83 | 68.76 | +0.512% | 907,402 | -9.424% |
| 2026-08-26 | 67.20 | 68.50 | 66.89 | 68.41 | +2.334% | 1,132,318 | -8.961% |
| 2026-08-25 | 65.60 | 67.18 | 64.54 | 66.85 | +3.052% | 1,129,814 | -6.836% |
| 2026-08-24 | 67.41 | 68.70 | 64.39 | 64.87 | -2.172% | 1,492,214 | -3.993% |
| 2026-08-21 | 66.50 | 67.81 | 65.51 | 66.31 | +1.578% | 1,424,274 | -6.078% |
| 2026-08-20 | 66.82 | 67.13 | 65.13 | 65.28 | -4.225% | 1,481,624 | -4.596% |
| 2026-08-19 | 71.82 | 72.59 | 66.13 | 68.16 | -3.973% | 2,324,446 | -8.627% |
| 2026-08-18 | 72.01 | 72.10 | 69.93 | 70.98 | -2.406% | 735,380 | -12.257% |
| 2026-08-17 | 71.35 | 72.82 | 70.81 | 72.73 | +1.536% | 859,840 | -14.368% |
| 2026-08-14 | 72.50 | 72.68 | 71.34 | 71.63 | -0.693% | 720,686 | -13.053% |
| 2026-08-13 | 72.97 | 73.55 | 71.83 | 72.13 | -0.290% | 830,036 | -13.656% |
| 2026-08-12 | 72.83 | 72.93 | 71.36 | 72.34 | +0.416% | 945,465 | -13.907% |
| 2026-08-11 | 73.50 | 74.17 | 71.95 | 72.04 | -1.598% | 955,285 | -13.548% |
| 2026-08-10 | 74.63 | 75.09 | 72.94 | 73.21 | -2.556% | 1,670,929 | -14.930% |
| 2026-08-07 | 73.78 | 75.52 | 73.29 | 75.13 | +1.954% | 897,155 | -17.104% |
| 2026-08-06 | 75.95 | 76.83 | 73.64 | 73.69 | -2.617% | 1,058,741 | -15.484% |
| 2026-08-05 | 74.50 | 76.04 | 73.79 | 75.67 | +4.186% | 1,588,632 | -17.695% |
| 2026-08-04 | 70.91 | 73.01 | 70.38 | 72.63 | +3.447% | 1,089,933 | -14.250% |
| 2026-08-03 | 68.50 | 70.23 | 67.55 | 70.21 | +2.168% | 747,876 | -11.295% |
| 2026-07-31 | 68.37 | 69.28 | 67.95 | 68.72 | +0.453% | 985,783 | -9.371% |
| 2026-07-30 | 69.17 | 69.30 | 67.66 | 68.41 | +0.470% | 887,784 | -8.961% |
| 2026-07-29 | 70.20 | 70.85 | 67.31 | 68.09 | -3.377% | 1,133,579 | -8.533% |
| 2026-07-28 | 68.11 | 71.09 | 68.11 | 70.47 | +3.571% | 1,103,908 | -11.622% |
| 2026-07-27 | 69.00 | 69.66 | 67.34 | 68.04 | -1.320% | 819,532 | -8.466% |
| 2026-07-24 | 68.71 | 69.64 | 68.06 | 68.95 | +1.337% | 856,158 | -9.674% |
| 2026-07-23 | 67.89 | 69.34 | 67.61 | 68.04 | -0.044% | 1,081,719 | -8.466% |
| 2026-07-22 | 67.58 | 68.85 | 67.07 | 68.07 | +0.547% | 1,217,241 | -8.506% |
| 2026-07-21 | 66.44 | 67.89 | 66.31 | 67.70 | +3.327% | 1,195,935 | -8.006% |
| 2026-07-20 | 66.88 | 66.98 | 64.74 | 65.52 | -1.340% | 976,486 | -4.945% |
| 2026-07-17 | 65.17 | 67.13 | 65.06 | 66.41 | +0.015% | 1,253,780 | -6.219% |
| 2026-07-16 | 66.51 | 67.40 | 66.05 | 66.40 | -1.498% | 1,286,002 | -6.205% |
| 2026-07-15 | 66.67 | 67.70 | 66.00 | 67.41 | +1.843% | 1,541,900 | -7.610% |
| 2026-07-14 | 65.02 | 66.28 | 64.30 | 66.19 | +3.958% | 1,401,736 | -5.907% |
| 2026-07-13 | 62.90 | 63.97 | 62.90 | 63.67 | +1.644% | 995,076 | -2.183% |
| 2026-07-10 | 60.64 | 62.99 | 60.57 | 62.64 | +4.192% | 1,099,035 | -0.575% |
| 2026-07-09 | 62.33 | 62.63 | 59.96 | 60.12 | -3.157% | 1,049,235 | +3.593% |
| 2026-07-08 | 61.50 | 62.53 | 61.33 | 62.08 | +0.812% | 1,135,673 | +0.322% |
| 2026-07-07 | 62.33 | 62.54 | 61.13 | 61.58 | -1.786% | 1,246,292 | +1.137% |
| 2026-07-06 | 62.40 | 63.02 | 61.73 | 62.70 | +1.571% | 1,337,914 | -0.670% |
| 2026-07-02 | 61.83 | 62.39 | 60.92 | 61.73 | +0.850% | 1,554,734 | +0.891% |
| 2026-07-01 | 62.24 | 62.85 | 61.05 | 61.21 | -2.454% | 1,855,095 | +1.748% |
| 2026-06-30 | 65.14 | 65.22 | 62.37 | 62.75 | -2.909% | 2,093,478 | -0.749% |
| 2026-06-29 | 68.36 | 69.16 | 64.02 | 64.63 | -6.604% | 2,421,132 | -3.636% |
| 2026-06-26 | 73.03 | 73.07 | 67.77 | 69.20 | -6.600% | 5,020,436 | -10.000% |
| 2026-06-25 | 72.47 | 74.41 | 72.12 | 74.09 | +3.942% | 1,763,173 | -15.940% |
| 2026-06-24 | 71.26 | 72.86 | 70.51 | 71.28 | +0.197% | 1,671,339 | -12.626% |
| 2026-06-23 | 71.62 | 72.85 | 70.76 | 71.14 | -2.934% | 1,395,632 | -12.454% |
| 2026-06-22 | 72.63 | 73.58 | 72.37 | 73.29 | +1.285% | 1,063,832 | -15.023% |
| 2026-06-18 | 73.73 | 73.79 | 72.29 | 72.36 | -1.175% | 2,632,125 | -13.930% |
| 2026-06-17 | 76.44 | 76.70 | 73.00 | 73.22 | -4.525% | 1,249,280 | -14.941% |
| 2026-06-16 | 77.77 | 79.25 | 76.42 | 76.69 | -0.441% | 997,200 | -18.790% |
| 2026-06-15 | 79.49 | 79.91 | 76.98 | 77.03 | -0.939% | 916,407 | -19.148% |
| 2026-06-12 | 78.75 | 79.84 | 77.33 | 77.76 | +0.013% | 926,475 | -19.907% |
| 2026-06-11 | 74.62 | 77.90 | 74.26 | 77.75 | +5.682% | 785,507 | -19.897% |
| 2026-06-10 | 75.30 | 75.91 | 73.35 | 73.57 | -2.891% | 1,055,320 | -15.346% |
| 2026-06-09 | 74.78 | 76.12 | 73.18 | 75.76 | +3.019% | 800,339 | -17.793% |
| 2026-06-08 | 74.58 | 75.16 | 73.17 | 73.54 | -0.823% | 1,472,169 | -15.311% |
| 2026-06-05 | 75.56 | 76.23 | 73.35 | 74.15 | -2.780% | 1,097,216 | -16.008% |
| 2026-06-04 | 75.17 | 77.21 | 75.00 | 76.27 | -0.405% | 1,228,297 | -18.343% |
| 2026-06-03 | 75.97 | 77.10 | 75.68 | 76.58 | -0.013% | 883,283 | -18.673% |
| 2026-06-02 | 75.84 | 77.50 | 75.67 | 76.59 | +1.109% | 941,663 | -18.684% |
| 2026-06-01 | 75.00 | 76.66 | 74.02 | 75.75 | -0.394% | 1,217,179 | -17.782% |
| 2026-05-29 | 78.23 | 78.23 | 75.58 | 76.05 | -1.208% | 1,298,145 | -18.107% |
| 2026-05-28 | 75.81 | 77.75 | 74.98 | 76.98 | +0.535% | 1,230,807 | -19.096% |
| 2026-05-27 | 74.06 | 76.87 | 73.69 | 76.57 | +3.852% | 1,338,511 | -18.663% |
| 2026-05-26 | 72.21 | 74.12 | 72.00 | 73.73 | +2.545% | 677,706 | -15.530% |
| 2026-05-22 | 70.93 | 72.14 | 70.72 | 71.90 | +1.697% | 895,798 | -13.380% |
| 2026-05-21 | 70.51 | 71.69 | 69.75 | 70.70 | -0.535% | 847,471 | -11.909% |
| 2026-05-20 | 69.99 | 71.25 | 69.08 | 71.08 | +2.524% | 687,742 | -12.380% |
| 2026-05-19 | 69.57 | 69.63 | 67.60 | 69.33 | -1.056% | 922,032 | -10.169% |
| 2026-05-18 | 71.42 | 71.92 | 69.55 | 70.07 | -1.656% | 869,181 | -11.117% |
| 2026-05-15 | 70.86 | 71.73 | 69.95 | 71.25 | -2.062% | 1,297,684 | -12.589% |
| 2026-05-14 | 72.90 | 73.42 | 71.59 | 72.75 | +3.441% | 1,021,044 | -14.392% |
| 2026-05-13 | 69.86 | 71.23 | 69.59 | 70.33 | +0.947% | 778,949 | -11.446% |
| 2026-05-12 | 70.93 | 70.93 | 68.28 | 69.67 | -2.094% | 945,394 | -10.607% |
| 2026-05-11 | 71.18 | 71.84 | 70.14 | 71.16 | +0.282% | 950,903 | -12.479% |
| 2026-05-08 | 71.12 | 71.44 | 70.54 | 70.96 | +0.624% | 567,585 | -12.232% |
| 2026-05-07 | 72.30 | 72.55 | 70.24 | 70.52 | -2.259% | 761,597 | -11.685% |
| 2026-05-06 | 71.39 | 73.44 | 71.13 | 72.15 | +3.382% | 1,336,078 | -13.680% |
| 2026-05-05 | 67.97 | 70.40 | 67.76 | 69.79 | +4.071% | 1,176,658 | -10.761% |
| 2026-05-04 | 68.23 | 68.78 | 66.21 | 67.06 | -2.330% | 792,089 | -7.128% |
| 2026-05-01 | 68.92 | 69.89 | 67.93 | 68.66 | -0.435% | 778,047 | -9.292% |
| 2026-04-30 | 67.12 | 69.68 | 66.52 | 68.96 | +3.450% | 957,425 | -9.687% |
| 2026-04-29 | 68.87 | 69.03 | 66.49 | 66.66 | -3.349% | 808,213 | -6.571% |
| 2026-04-28 | 69.46 | 70.06 | 68.34 | 68.97 | -0.805% | 862,530 | -9.700% |
| 2026-04-27 | 69.38 | 70.10 | 68.28 | 69.53 | +0.506% | 581,271 | -10.427% |
| 2026-04-24 | 68.28 | 69.37 | 67.31 | 69.18 | +1.690% | 799,417 | -9.974% |
| 2026-04-23 | 69.75 | 70.80 | 66.81 | 68.03 | -2.171% | 765,736 | -8.452% |
| 2026-04-22 | 68.04 | 69.74 | 66.86 | 69.54 | +2.992% | 947,413 | -10.440% |
| 2026-04-21 | 67.50 | 70.01 | 67.36 | 67.52 | -0.030% | 1,059,133 | -7.761% |
| 2026-04-20 | 65.72 | 67.60 | 65.36 | 67.54 | +2.070% | 687,928 | -7.788% |
| 2026-04-17 | 65.32 | 67.50 | 64.75 | 66.17 | +3.326% | 960,935 | -5.879% |
| 2026-04-16 | 64.78 | 65.61 | 63.73 | 64.04 | -1.340% | 924,655 | -2.748% |
| 2026-04-15 | 65.81 | 66.42 | 64.48 | 64.91 | -1.562% | 877,608 | -4.052% |
| 2026-04-14 | 66.36 | 66.98 | 65.67 | 65.94 | -0.468% | 800,243 | -5.551% |
| 2026-04-13 | 65.20 | 66.38 | 64.42 | 66.25 | +0.699% | 998,764 | -5.992% |
| 2026-04-10 | 66.00 | 66.67 | 65.59 | 65.79 | +0.336% | 988,067 | -5.335% |
| 2026-04-09 | 63.93 | 66.05 | 63.16 | 65.57 | +1.959% | 1,551,541 | -5.018% |
| 2026-04-08 | 63.87 | 65.43 | 63.48 | 64.31 | +5.133% | 1,444,879 | -3.157% |
| 2026-04-07 | 61.25 | 61.78 | 60.41 | 61.17 | -0.163% | 1,054,472 | +1.815% |
| 2026-04-06 | 61.18 | 61.55 | 59.98 | 61.27 | -0.842% | 825,509 | +1.648% |
| 2026-04-02 | 61.02 | 62.31 | 60.80 | 61.79 | -1.718% | 1,004,307 | +0.793% |
| 2026-04-01 | 62.45 | 63.53 | 62.02 | 62.87 | +2.344% | 1,598,618 | -0.938% |
| 2026-03-31 | 60.76 | 61.70 | 59.92 | 61.43 | +2.230% | 1,288,958 | +1.384% |
| 2026-03-30 | 58.98 | 60.45 | 58.42 | 60.09 | +3.106% | 1,965,519 | +3.645% |
| 2026-03-27 | 58.56 | 59.63 | 57.88 | 58.28 | -2.017% | 1,654,293 | +6.863% |
| 2026-03-26 | 57.98 | 62.63 | 57.56 | 59.48 | -4.695% | 1,506,668 | +4.707% |
| 2026-03-25 | 64.57 | 65.46 | 61.44 | 62.41 | -2.194% | 1,986,084 | -0.208% |
| 2026-03-24 | 61.16 | 63.91 | 61.01 | 63.81 | +3.119% | 1,157,761 | -2.398% |
| 2026-03-23 | 62.50 | 63.92 | 61.61 | 61.88 | +2.825% | 1,652,719 | +0.646% |
| 2026-03-20 | 60.87 | 61.58 | 59.46 | 60.18 | -1.586% | 2,676,129 | +3.490% |
| 2026-03-19 | 59.79 | 61.32 | 59.28 | 61.15 | -0.504% | 1,027,898 | +1.848% |
| 2026-03-18 | 61.50 | 62.69 | 61.36 | 61.46 | -0.791% | 1,209,533 | +1.334% |
| 2026-03-17 | 62.55 | 63.19 | 61.75 | 61.95 | +0.519% | 995,429 | +0.533% |
| 2026-03-16 | 62.36 | 62.99 | 61.12 | 61.63 | +0.934% | 1,036,165 | +1.055% |
| 2026-03-13 | 62.00 | 63.03 | 60.72 | 61.06 | -1.165% | 1,408,610 | +1.998% |
| 2026-03-12 | 64.83 | 65.50 | 61.70 | 61.78 | -7.140% | 1,932,823 | +0.809% |
| 2026-03-11 | 65.84 | 66.83 | 65.36 | 66.53 | +0.362% | 1,001,181 | -6.388% |
| 2026-03-10 | 65.75 | 68.11 | 65.41 | 66.29 | +0.668% | 1,390,180 | -6.049% |
| 2026-03-09 | 63.85 | 66.18 | 62.18 | 65.85 | +1.028% | 1,079,161 | -5.421% |
| 2026-03-06 | 66.11 | 66.87 | 64.36 | 65.18 | -4.526% | 1,383,282 | -4.449% |
| 2026-03-05 | 70.15 | 70.67 | 67.67 | 68.27 | -4.142% | 1,918,394 | -8.774% |
| 2026-03-04 | 72.36 | 73.05 | 71.19 | 71.22 | -0.545% | 1,190,681 | -12.553% |
| 2026-03-03 | 71.11 | 72.22 | 69.33 | 71.61 | -2.704% | 1,257,534 | -13.029% |
| 2026-03-02 | 72.26 | 73.70 | 71.72 | 73.60 | +0.409% | 1,266,433 | -15.380% |
| 2026-02-27 | 74.10 | 74.11 | 72.36 | 73.30 | -2.149% | 962,145 | -15.034% |
| 2026-02-26 | 74.68 | 75.48 | 73.88 | 74.91 | +0.442% | 767,166 | -16.860% |
| 2026-02-25 | 74.83 | 75.08 | 73.76 | 74.58 | +0.566% | 857,409 | -16.492% |
| 2026-02-24 | 75.53 | 76.02 | 74.06 | 74.16 | -1.957% | 887,392 | -16.019% |
| 2026-02-23 | 76.29 | 77.20 | 74.44 | 75.64 | -1.510% | 1,180,667 | -17.663% |
| 2026-02-20 | 77.51 | 77.98 | 75.14 | 76.80 | -1.107% | 1,529,944 | -18.906% |
| 2026-02-19 | 77.36 | 78.63 | 77.14 | 77.66 | -1.309% | 968,333 | -19.804% |
| 2026-02-18 | 79.40 | 80.88 | 77.86 | 78.69 | -0.669% | 1,111,125 | -20.854% |
| 2026-02-17 | 79.04 | 79.47 | 77.39 | 79.22 | -0.527% | 902,656 | -21.383% |
| 2026-02-13 | 78.32 | 80.20 | 75.49 | 79.64 | -0.150% | 1,355,094 | -21.798% |
| 2026-02-12 | 83.51 | 84.63 | 79.56 | 79.76 | -4.146% | 1,671,762 | -21.916% |
| 2026-02-11 | 83.50 | 84.87 | 82.58 | 83.21 | +0.253% | 996,029 | -25.153% |
| 2026-02-10 | 82.58 | 83.32 | 81.97 | 83.00 | +0.036% | 1,117,105 | -24.964% |
| 2026-02-09 | 82.97 | 83.50 | 82.10 | 82.97 | -0.024% | 708,852 | -24.937% |
| 2026-02-06 | 81.61 | 83.26 | 81.61 | 82.99 | +3.016% | 776,211 | -24.955% |
| 2026-02-05 | 81.67 | 82.33 | 80.00 | 80.56 | -2.588% | 1,003,999 | -22.691% |
| 2026-02-04 | 83.11 | 84.12 | 80.25 | 82.70 | +1.014% | 1,422,995 | -24.692% |
| 2026-02-03 | 79.97 | 81.94 | 79.95 | 81.87 | +1.854% | 1,052,238 | -23.928% |
| 2026-02-02 | 76.64 | 80.65 | 76.37 | 80.38 | +4.566% | 1,435,710 | -22.518% |
| 2026-01-30 | 76.54 | 77.96 | 75.69 | 76.87 | -1.398% | 1,528,331 | -18.980% |
| 2026-01-29 | 76.23 | 77.96 | 75.12 | 77.96 | +3.877% | 1,267,341 | -20.113% |
| 2026-01-28 | 76.69 | 77.20 | 74.66 | 75.05 | -1.895% | 1,328,077 | -17.015% |
| 2026-01-27 | 76.04 | 77.02 | 75.21 | 76.50 | +0.499% | 804,968 | -18.588% |
| 2026-01-26 | 78.37 | 78.76 | 75.79 | 76.12 | -1.806% | 1,373,903 | -18.182% |
| 2026-01-23 | 77.20 | 77.63 | 76.02 | 77.52 | +0.194% | 1,010,604 | -19.659% |
| 2026-01-22 | 78.38 | 79.61 | 77.19 | 77.37 | -0.629% | 1,724,116 | -19.504% |
| 2026-01-21 | 76.44 | 78.39 | 76.33 | 77.86 | +3.372% | 1,665,972 | -20.010% |
| 2026-01-20 | 73.35 | 75.63 | 73.00 | 75.32 | +1.209% | 1,398,514 | -17.313% |
| 2026-01-16 | 75.55 | 75.97 | 73.40 | 74.42 | -1.821% | 1,256,998 | -16.313% |
| 2026-01-15 | 74.49 | 76.21 | 74.31 | 75.80 | +2.074% | 1,167,603 | -17.836% |
| 2026-01-14 | 74.24 | 75.23 | 73.70 | 74.26 | 0.000% | 1,286,121 | -16.133% |
| 2026-01-13 | 73.46 | 74.85 | 73.30 | 74.26 | +1.740% | 1,340,000 | -16.133% |
| 2026-01-12 | 72.46 | 73.00 | 70.95 | 72.99 | +0.731% | 1,464,694 | -14.673% |
| 2026-01-09 | 70.63 | 72.93 | 70.27 | 72.46 | +2.620% | 1,338,402 | -14.049% |
| 2026-01-08 | 71.54 | 74.42 | 69.45 | 70.61 | -3.565% | 2,487,153 | -11.797% |
| 2026-01-07 | 74.61 | 74.61 | 72.64 | 73.22 | -1.863% | 1,449,897 | -14.941% |
| 2026-01-06 | 72.83 | 75.03 | 72.50 | 74.61 | +2.641% | 1,886,013 | -16.526% |
| 2026-01-05 | 72.92 | 73.89 | 72.01 | 72.69 | +1.254% | 1,435,051 | -14.321% |
| 2026-01-02 | 70.10 | 72.06 | 69.54 | 71.79 | +3.713% | 1,003,123 | -13.247% |
| 2025-12-31 | 69.92 | 70.07 | 69.03 | 69.22 | -0.973% | 841,084 | -10.026% |
| 2025-12-30 | 71.19 | 71.19 | 69.86 | 69.90 | -0.921% | 857,193 | -10.901% |
| 2025-12-29 | 70.74 | 71.04 | 70.28 | 70.55 | -0.969% | 815,920 | -11.722% |
| 2025-12-26 | 70.92 | 71.32 | 70.68 | 71.24 | +0.707% | 463,211 | -12.577% |
| 2025-12-24 | 70.44 | 71.10 | 69.86 | 70.74 | +0.440% | 364,424 | -11.959% |
| 2025-12-23 | 70.65 | 70.95 | 70.20 | 70.43 | -0.057% | 559,163 | -11.572% |
| 2025-12-22 | 70.46 | 71.02 | 69.73 | 70.47 | +1.410% | 955,490 | -11.622% |
| 2025-12-19 | 68.94 | 69.92 | 68.48 | 69.49 | -0.187% | 3,007,329 | -10.376% |
| 2025-12-18 | 70.18 | 70.74 | 69.56 | 69.62 | -0.543% | 1,479,259 | -10.543% |
| 2025-12-17 | 70.15 | 71.71 | 69.51 | 70.00 | -1.436% | 1,363,555 | -11.029% |
| 2025-12-16 | 71.06 | 71.47 | 70.08 | 71.02 | -0.351% | 1,191,484 | -12.306% |
| 2025-12-15 | 70.69 | 71.31 | 69.20 | 71.27 | +1.006% | 1,111,375 | -12.614% |
| 2025-12-12 | 71.50 | 71.99 | 69.96 | 70.56 | -1.121% | 900,141 | -11.735% |
| 2025-12-11 | 69.55 | 71.51 | 69.38 | 71.36 | +2.573% | 969,847 | -12.724% |
| 2025-12-10 | 67.68 | 69.83 | 66.67 | 69.57 | +5.122% | 1,303,704 | -10.479% |
| 2025-12-09 | 66.05 | 66.69 | 65.90 | 66.18 | -0.869% | 830,424 | -5.893% |
| 2025-12-08 | 66.90 | 67.52 | 66.11 | 66.76 | -0.150% | 843,268 | -6.711% |
| 2025-12-05 | 66.77 | 68.35 | 66.03 | 66.86 | +2.499% | 1,643,362 | -6.850% |
| 2025-12-04 | 65.33 | 65.83 | 64.33 | 65.23 | -0.957% | 597,755 | -4.522% |
| 2025-12-03 | 63.57 | 65.94 | 63.57 | 65.86 | +3.619% | 803,229 | -5.436% |
| 2025-12-02 | 64.56 | 64.56 | 63.43 | 63.56 | -0.811% | 598,778 | -2.014% |
| 2025-12-01 | 63.00 | 64.50 | 63.00 | 64.08 | +0.470% | 699,103 | -2.809% |
| 2025-11-28 | 63.91 | 64.00 | 63.21 | 63.78 | -0.157% | 418,593 | -2.352% |
| 2025-11-26 | 62.62 | 63.98 | 62.62 | 63.88 | +1.996% | 947,185 | -2.505% |
| 2025-11-25 | 60.45 | 62.77 | 60.27 | 62.63 | +4.002% | 1,047,369 | -0.559% |
| 2025-11-24 | 58.72 | 60.44 | 58.61 | 60.22 | +1.517% | 1,373,544 | +3.421% |
| 2025-11-21 | 57.72 | 60.30 | 57.01 | 59.32 | +3.435% | 1,029,907 | +4.990% |
| 2025-11-20 | 58.50 | 59.30 | 57.19 | 57.35 | -0.520% | 932,073 | +8.596% |
| 2025-11-19 | 58.05 | 58.87 | 57.13 | 57.65 | -0.363% | 723,593 | +8.031% |
| 2025-11-18 | 58.32 | 59.33 | 57.38 | 57.86 | -1.649% | 1,120,493 | +7.639% |
| 2025-11-17 | 58.50 | 60.24 | 58.06 | 58.83 | -0.254% | 892,972 | +5.864% |
| 2025-11-14 | 58.25 | 59.46 | 58.22 | 58.98 | -0.924% | 584,798 | +5.595% |
| 2025-11-13 | 61.13 | 61.59 | 59.07 | 59.53 | -2.967% | 774,138 | +4.620% |
| 2025-11-12 | 59.39 | 61.67 | 59.30 | 61.35 | +3.702% | 1,347,775 | +1.516% |
| 2025-11-11 | 59.70 | 60.11 | 58.61 | 59.16 | -0.954% | 691,475 | +5.274% |
| 2025-11-10 | 59.48 | 60.02 | 58.83 | 59.73 | +1.633% | 1,033,436 | +4.269% |
| 2025-11-07 | 57.27 | 58.90 | 57.27 | 58.77 | +2.315% | 942,346 | +5.972% |
| 2025-11-06 | 57.30 | 58.34 | 57.07 | 57.44 | +0.105% | 683,921 | +8.426% |
| 2025-11-05 | 56.60 | 58.83 | 55.97 | 57.38 | +1.522% | 1,081,517 | +8.540% |
| 2025-11-04 | 57.02 | 57.42 | 56.47 | 56.52 | -3.236% | 879,598 | +10.191% |
| 2025-11-03 | 59.03 | 59.26 | 57.92 | 58.41 | -1.600% | 946,105 | +6.626% |
| 2025-10-31 | 59.51 | 60.13 | 59.05 | 59.36 | -0.902% | 923,926 | +4.919% |
| 2025-10-30 | 60.13 | 60.72 | 59.27 | 59.90 | -1.852% | 1,124,841 | +3.973% |
| 2025-10-29 | 60.00 | 62.00 | 59.02 | 61.03 | +0.893% | 1,769,767 | +2.048% |
| 2025-10-28 | 60.60 | 60.80 | 59.51 | 60.49 | +0.132% | 1,692,997 | +2.959% |
| 2025-10-27 | 61.32 | 61.72 | 60.10 | 60.41 | -1.097% | 1,787,055 | +3.096% |
| 2025-10-24 | 62.33 | 62.38 | 61.02 | 61.08 | +0.345% | 1,256,490 | +1.965% |
| 2025-10-23 | 60.30 | 61.39 | 60.11 | 60.87 | +1.926% | 1,353,363 | +2.316% |
| 2025-10-22 | 61.55 | 62.00 | 59.57 | 59.72 | -3.755% | 1,337,851 | +4.287% |
| 2025-10-21 | 58.01 | 62.17 | 57.84 | 62.05 | +5.851% | 2,247,369 | +0.371% |
| 2025-10-20 | 58.31 | 59.40 | 58.09 | 58.62 | +2.161% | 2,202,413 | +6.244% |
| 2025-10-17 | 56.14 | 58.61 | 55.70 | 57.38 | +3.668% | 2,612,817 | +8.540% |
| 2025-10-16 | 57.87 | 59.99 | 53.08 | 55.35 | -7.255% | 4,015,278 | +12.520% |
| 2025-10-15 | 61.00 | 61.00 | 58.59 | 59.68 | -1.241% | 1,866,373 | +4.357% |
| 2025-10-14 | 57.83 | 60.67 | 57.66 | 60.43 | +2.250% | 1,415,424 | +3.061% |
| 2025-10-13 | 58.24 | 59.67 | 57.62 | 59.10 | +3.739% | 1,487,696 | +5.381% |
| 2025-10-10 | 58.92 | 59.92 | 56.96 | 56.97 | -3.441% | 1,032,383 | +9.321% |
| 2025-10-09 | 59.50 | 60.20 | 58.62 | 59.00 | -0.523% | 937,587 | +5.559% |
| 2025-10-08 | 58.40 | 59.41 | 58.15 | 59.31 | +2.241% | 677,670 | +5.008% |
| 2025-10-07 | 58.77 | 59.32 | 57.96 | 58.01 | -0.956% | 1,111,940 | +7.361% |
| 2025-10-06 | 59.00 | 59.46 | 58.35 | 58.57 | -0.068% | 965,672 | +6.334% |
| 2025-10-03 | 58.75 | 58.80 | 57.90 | 58.61 | -0.068% | 572,599 | +6.262% |
| 2025-10-02 | 58.83 | 59.52 | 57.66 | 58.65 | -0.509% | 598,956 | +6.189% |
| 2025-10-01 | 57.37 | 59.38 | 57.37 | 58.95 | +2.916% | 947,166 | +5.649% |
| 2025-09-30 | 57.43 | 57.88 | 55.54 | 57.28 | -0.035% | 1,220,657 | +8.729% |
| 2025-09-29 | 58.95 | 58.95 | 56.90 | 57.30 | -2.352% | 974,051 | +8.691% |
| 2025-09-26 | 57.70 | 58.91 | 57.70 | 58.68 | +1.822% | 540,933 | +6.135% |
| 2025-09-25 | 56.86 | 57.88 | 56.67 | 57.63 | +1.034% | 741,580 | +8.069% |
| 2025-09-24 | 57.04 | 57.54 | 56.86 | 57.04 | +0.053% | 830,398 | +9.187% |
| 2025-09-23 | 57.76 | 58.64 | 56.96 | 57.01 | -0.887% | 842,647 | +9.244% |
| 2025-09-22 | 58.49 | 58.56 | 57.41 | 57.52 | -1.117% | 1,400,036 | +8.275% |
| 2025-09-19 | 59.89 | 60.01 | 58.01 | 58.17 | -2.514% | 2,869,694 | +7.065% |
| 2025-09-18 | 58.71 | 60.28 | 57.73 | 59.67 | +2.035% | 1,453,377 | +4.374% |
| 2025-09-17 | 58.06 | 60.23 | 57.98 | 58.48 | +0.481% | 1,330,562 | +6.498% |
| 2025-09-16 | 58.57 | 59.11 | 58.00 | 58.20 | -0.428% | 803,935 | +7.010% |
| 2025-09-15 | 58.14 | 58.62 | 57.49 | 58.45 | +1.055% | 638,513 | +6.553% |
| 2025-09-12 | 58.82 | 59.15 | 57.82 | 57.84 | -2.413% | 624,624 | +7.676% |
| 2025-09-11 | 58.44 | 59.43 | 58.17 | 59.27 | +1.629% | 1,013,409 | +5.078% |
| 2025-09-10 | 58.15 | 59.05 | 58.15 | 58.32 | -0.137% | 748,445 | +6.790% |
| 2025-09-09 | 59.87 | 60.30 | 58.11 | 58.40 | -2.325% | 1,158,054 | +6.644% |
| 2025-09-08 | 59.22 | 59.88 | 58.89 | 59.79 | +0.980% | 1,084,574 | +4.165% |
| 2025-09-05 | 58.66 | 59.98 | 58.22 | 59.21 | +1.753% | 957,817 | +5.185% |
| 2025-09-04 | 56.90 | 58.22 | 56.66 | 58.19 | +2.465% | 706,627 | +7.029% |
| 2025-09-03 | 56.93 | 57.41 | 56.11 | 56.79 | -0.734% | 558,523 | +9.667% |
| 2025-09-02 | 56.28 | 57.45 | 55.76 | 57.21 | -0.798% | 625,162 | +8.862% |
| 2025-08-29 | 58.08 | 58.31 | 57.45 | 57.67 | -0.414% | 929,022 | +7.994% |
| 2025-08-28 | 57.30 | 57.95 | 56.15 | 57.91 | +1.579% | 1,066,590 | +7.546% |
| 2025-08-27 | 57.28 | 57.80 | 56.83 | 57.01 | -0.973% | 1,278,188 | +9.244% |
| 2025-08-26 | 57.87 | 58.45 | 57.31 | 57.57 | -0.776% | 741,979 | +8.181% |
| 2025-08-25 | 58.33 | 59.16 | 57.95 | 58.02 | -1.527% | 1,079,658 | +7.342% |
| 2025-08-22 | 56.51 | 59.40 | 56.18 | 58.92 | +4.635% | 1,097,630 | +5.703% |
| 2025-08-21 | 55.91 | 56.46 | 55.74 | 56.31 | -0.195% | 528,006 | +10.602% |
| 2025-08-20 | 57.28 | 57.62 | 56.41 | 56.42 | -1.964% | 702,225 | +10.386% |
| 2025-08-19 | 56.92 | 58.29 | 56.59 | 57.55 | +1.107% | 818,645 | +8.219% |
| 2025-08-18 | 56.46 | 56.93 | 56.17 | 56.92 | +1.083% | 975,289 | +9.417% |
| 2025-08-15 | 57.80 | 57.80 | 56.02 | 56.31 | -1.435% | 912,210 | +10.602% |
| 2025-08-14 | 57.42 | 58.46 | 56.15 | 57.13 | -2.108% | 906,539 | +9.015% |
| 2025-08-13 | 56.00 | 58.45 | 55.66 | 58.36 | +5.305% | 1,591,302 | +6.717% |
| 2025-08-12 | 54.03 | 55.50 | 53.76 | 55.42 | +4.527% | 772,548 | +12.378% |
| 2025-08-11 | 54.00 | 54.12 | 52.74 | 53.02 | -1.851% | 835,669 | +17.465% |
| 2025-08-08 | 53.27 | 54.50 | 53.17 | 54.02 | +1.733% | 852,091 | +15.291% |
| 2025-08-07 | 53.09 | 54.06 | 52.31 | 53.10 | +2.174% | 1,268,131 | +17.288% |
| 2025-08-06 | 51.86 | 52.14 | 51.52 | 51.97 | +0.019% | 694,814 | +19.838% |
| 2025-08-05 | 50.26 | 52.12 | 50.26 | 51.96 | +3.198% | 1,067,851 | +19.861% |
| 2025-08-04 | 50.33 | 50.78 | 50.10 | 50.35 | +0.139% | 532,504 | +23.694% |
| 2025-08-01 | 50.40 | 50.84 | 49.66 | 50.28 | -3.047% | 904,292 | +23.866% |
| 2025-07-31 | 51.30 | 52.14 | 50.97 | 51.86 | -0.632% | 959,981 | +20.093% |
| 2025-07-30 | 52.36 | 53.31 | 51.76 | 52.19 | -0.401% | 745,765 | +19.333% |
| 2025-07-29 | 52.63 | 52.63 | 51.91 | 52.40 | -0.569% | 584,921 | +18.855% |
| 2025-07-28 | 53.08 | 53.21 | 52.48 | 52.70 | -1.163% | 742,951 | +18.178% |
| 2025-07-25 | 51.94 | 53.35 | 51.40 | 53.32 | +2.716% | 943,226 | +16.804% |
| 2025-07-24 | 53.62 | 53.96 | 51.78 | 51.91 | -4.278% | 1,093,460 | +19.977% |
| 2025-07-23 | 54.11 | 54.53 | 53.73 | 54.23 | +0.968% | 644,334 | +14.844% |
| 2025-07-22 | 53.11 | 54.00 | 53.11 | 53.71 | +1.225% | 923,610 | +15.956% |
| 2025-07-21 | 53.17 | 54.22 | 52.76 | 53.06 | +0.721% | 1,068,194 | +17.377% |
| 2025-07-18 | 52.58 | 53.00 | 52.20 | 52.68 | +0.343% | 734,543 | +18.223% |
| 2025-07-17 | 51.28 | 52.72 | 51.16 | 52.50 | +2.459% | 875,263 | +18.629% |
| 2025-07-16 | 51.08 | 51.38 | 50.38 | 51.24 | +0.648% | 754,099 | +21.546% |
| 2025-07-15 | 52.05 | 52.22 | 50.89 | 50.91 | -1.775% | 907,411 | +22.334% |
| 2025-07-14 | 51.67 | 51.95 | 51.10 | 51.83 | -0.537% | 692,700 | +20.162% |
| 2025-07-11 | 52.21 | 52.47 | 51.38 | 52.11 | -1.269% | 950,510 | +19.516% |
| 2025-07-10 | 52.62 | 53.59 | 52.62 | 52.78 | +0.629% | 801,620 | +17.999% |
| 2025-07-09 | 52.21 | 52.52 | 51.68 | 52.45 | +0.943% | 834,030 | +18.742% |
| 2025-07-08 | 51.55 | 52.32 | 50.98 | 51.96 | +1.803% | 877,510 | +19.861% |
| 2025-07-07 | 51.88 | 52.26 | 50.91 | 51.04 | -2.614% | 1,002,131 | +22.022% |
| 2025-07-03 | 51.95 | 52.49 | 51.92 | 52.41 | +0.905% | 831,849 | +18.832% |
| 2025-07-02 | 51.04 | 52.00 | 50.71 | 51.94 | +2.426% | 1,066,698 | +19.908% |
| 2025-07-01 | 48.64 | 50.96 | 48.14 | 50.71 | +3.680% | 1,038,784 | +22.816% |
| 2025-06-30 | 50.17 | 50.17 | 48.87 | 48.91 | -2.219% | 1,100,757 | +27.336% |
| 2025-06-27 | 49.95 | 50.26 | 49.70 | 50.02 | -0.140% | 1,406,081 | +24.510% |
| 2025-06-26 | 49.68 | 50.47 | 49.68 | 50.09 | +1.850% | 1,194,833 | +24.336% |
| 2025-06-25 | 50.25 | 50.31 | 49.03 | 49.18 | -1.738% | 1,007,621 | +26.637% |
| 2025-06-24 | 49.78 | 50.79 | 49.27 | 50.05 | +1.583% | 1,614,643 | +24.436% |
| 2025-06-23 | 47.83 | 49.55 | 47.06 | 49.27 | +1.212% | 2,010,535 | +26.406% |
| 2025-06-20 | 49.43 | 49.43 | 48.31 | 48.68 | -0.734% | 3,522,021 | +27.938% |
| 2025-06-18 | 48.90 | 49.95 | 48.83 | 49.04 | +0.163% | 1,041,036 | +26.998% |
| 2025-06-17 | 48.24 | 49.58 | 47.92 | 48.96 | +1.136% | 870,516 | +27.206% |
| 2025-06-16 | 49.02 | 49.03 | 48.17 | 48.41 | +0.062% | 718,784 | +28.651% |
| 2025-06-13 | 47.80 | 48.85 | 47.80 | 48.38 | -0.555% | 718,402 | +28.731% |
| 2025-06-12 | 47.99 | 48.86 | 47.86 | 48.65 | +0.165% | 721,950 | +28.016% |
| 2025-06-11 | 49.95 | 49.95 | 48.01 | 48.57 | -4.144% | 1,274,163 | +28.227% |
| 2025-06-10 | 50.74 | 51.34 | 50.38 | 50.67 | +0.039% | 1,037,569 | +22.913% |
| 2025-06-09 | 50.39 | 51.51 | 50.21 | 50.65 | +1.442% | 1,079,233 | +22.962% |
| 2025-06-06 | 49.68 | 50.51 | 49.66 | 49.93 | +2.044% | 847,814 | +24.735% |
| 2025-06-05 | 49.33 | 49.51 | 48.57 | 48.93 | -0.427% | 852,950 | +27.284% |
| 2025-06-04 | 48.98 | 49.85 | 48.88 | 49.14 | +0.532% | 913,958 | +26.740% |
| 2025-06-03 | 48.96 | 49.26 | 47.99 | 48.88 | -0.671% | 1,428,073 | +27.414% |
| 2025-06-02 | 50.16 | 51.30 | 49.05 | 49.21 | +5.624% | 2,086,464 | +26.560% |
| 2025-05-30 | 46.00 | 46.84 | 45.50 | 46.59 | -1.146% | 1,382,153 | +33.677% |
| 2025-05-29 | 47.12 | 47.35 | 46.30 | 47.13 | +0.426% | 793,823 | +32.145% |
| 2025-05-28 | 48.62 | 48.79 | 46.87 | 46.93 | -3.989% | 833,068 | +32.708% |
| 2025-05-27 | 47.46 | 49.01 | 47.03 | 48.88 | +5.961% | 1,085,786 | +27.414% |
| 2025-05-23 | 45.63 | 46.57 | 45.63 | 46.13 | -1.242% | 880,918 | +35.010% |
| 2025-05-22 | 46.44 | 46.92 | 46.11 | 46.71 | +0.086% | 812,966 | +33.333% |
| 2025-05-21 | 46.69 | 47.73 | 46.50 | 46.67 | -1.706% | 818,494 | +33.448% |
| 2025-05-20 | 47.53 | 48.03 | 47.37 | 47.48 | 0.000% | 433,390 | +31.171% |