CNR
Core Natural Resources, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:59 PM EDT
88.96USD+1.587%(+1.39)436,515
Pre-marketOct 2, 2026 8:57:30 AM EDT
86.80USD-0.879%(-0.77)
CNR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 87.84 | 89.99 | 87.84 | 88.96 | +1.587% | 436,515 | 0.000% |
| 2026-10-01 | 84.73 | 88.40 | 83.83 | 87.57 | +2.039% | 554,438 | +1.587% |
| 2026-09-30 | 87.11 | 88.23 | 85.71 | 85.82 | -0.798% | 422,212 | +3.659% |
| 2026-09-29 | 87.53 | 87.90 | 86.20 | 86.51 | -2.182% | 467,182 | +2.832% |
| 2026-09-28 | 89.25 | 89.59 | 88.29 | 88.44 | -0.596% | 382,473 | +0.588% |
| 2026-09-25 | 88.79 | 89.51 | 88.02 | 88.97 | +0.158% | 347,979 | -0.011% |
| 2026-09-24 | 92.06 | 92.06 | 87.74 | 88.83 | -3.530% | 676,260 | +0.146% |
| 2026-09-23 | 92.65 | 93.93 | 91.73 | 92.08 | -1.990% | 387,901 | -3.388% |
| 2026-09-22 | 89.32 | 94.75 | 89.32 | 93.95 | +3.412% | 525,743 | -5.311% |
| 2026-09-21 | 91.29 | 92.10 | 90.47 | 90.85 | -0.209% | 426,819 | -2.080% |
| 2026-09-18 | 92.38 | 92.38 | 90.01 | 91.04 | -2.380% | 1,407,102 | -2.285% |
| 2026-09-17 | 93.76 | 94.80 | 92.51 | 93.26 | -0.777% | 518,378 | -4.611% |
| 2026-09-16 | 94.56 | 96.21 | 93.82 | 93.99 | -0.508% | 506,253 | -5.352% |
| 2026-09-15 | 96.01 | 96.57 | 93.31 | 94.47 | -1.849% | 486,002 | -5.833% |
| 2026-09-14 | 96.20 | 97.10 | 95.26 | 96.25 | -1.373% | 393,178 | -7.574% |
| 2026-09-11 | 98.60 | 98.60 | 95.57 | 97.59 | -0.944% | 416,689 | -8.843% |
| 2026-09-10 | 99.65 | 99.65 | 97.21 | 98.52 | -0.855% | 311,302 | -9.704% |
| 2026-09-09 | 100.58 | 101.51 | 99.06 | 99.37 | -0.838% | 473,869 | -10.476% |
| 2026-09-08 | 98.87 | 100.89 | 97.50 | 100.21 | +0.653% | 426,021 | -11.226% |
| 2026-09-04 | 98.30 | 99.99 | 98.01 | 99.56 | +2.228% | 417,661 | -10.647% |
| 2026-09-03 | 102.69 | 102.96 | 96.69 | 97.39 | -5.180% | 530,251 | -8.656% |
| 2026-09-02 | 100.43 | 104.56 | 100.43 | 102.71 | +1.542% | 359,807 | -13.387% |
| 2026-09-01 | 102.79 | 102.79 | 100.96 | 101.15 | -1.076% | 392,075 | -12.051% |
| 2026-08-31 | 102.43 | 104.60 | 100.93 | 102.25 | +1.358% | 496,480 | -12.998% |
| 2026-08-28 | 100.41 | 102.44 | 100.28 | 100.88 | -0.787% | 354,376 | -11.816% |
| 2026-08-27 | 96.25 | 101.75 | 96.25 | 101.68 | +3.755% | 466,386 | -12.510% |
| 2026-08-26 | 95.45 | 98.35 | 95.45 | 98.00 | +1.041% | 443,543 | -9.224% |
| 2026-08-25 | 94.82 | 97.33 | 94.42 | 96.99 | +0.779% | 347,117 | -8.279% |
| 2026-08-24 | 94.47 | 97.50 | 94.47 | 96.24 | +1.146% | 511,666 | -7.564% |
| 2026-08-21 | 95.52 | 96.31 | 94.10 | 95.15 | +1.504% | 554,926 | -6.506% |
| 2026-08-20 | 93.74 | 94.21 | 92.86 | 93.74 | +0.493% | 455,880 | -5.099% |
| 2026-08-19 | 92.13 | 94.88 | 92.03 | 93.28 | +1.469% | 1,056,375 | -4.631% |
| 2026-08-18 | 96.12 | 96.12 | 91.22 | 91.93 | -4.090% | 605,737 | -3.231% |
| 2026-08-17 | 96.44 | 96.44 | 94.79 | 95.85 | -0.083% | 449,339 | -7.188% |
| 2026-08-14 | 94.49 | 96.68 | 94.36 | 95.93 | +2.610% | 393,285 | -7.266% |
| 2026-08-13 | 94.28 | 96.17 | 92.72 | 93.49 | -1.455% | 358,846 | -4.845% |
| 2026-08-12 | 94.84 | 95.00 | 92.75 | 94.87 | +1.901% | 497,344 | -6.230% |
| 2026-08-11 | 94.99 | 94.99 | 91.89 | 93.10 | -1.105% | 434,080 | -4.447% |
| 2026-08-10 | 89.77 | 94.36 | 89.71 | 94.14 | +5.008% | 679,299 | -5.502% |
| 2026-08-07 | 87.90 | 90.06 | 85.69 | 89.65 | -0.345% | 608,314 | -0.770% |
| 2026-08-06 | 88.19 | 92.09 | 85.07 | 89.96 | +7.569% | 1,089,652 | -1.112% |
| 2026-08-05 | 82.43 | 84.42 | 81.66 | 83.63 | +3.145% | 863,704 | +6.373% |
| 2026-08-04 | 80.21 | 81.34 | 79.50 | 81.08 | +0.959% | 491,967 | +9.719% |
| 2026-08-03 | 79.29 | 80.57 | 78.84 | 80.31 | +0.639% | 389,720 | +10.771% |
| 2026-07-31 | 81.79 | 81.90 | 79.03 | 79.80 | -1.615% | 470,996 | +11.479% |
| 2026-07-30 | 79.00 | 81.24 | 78.39 | 81.11 | +4.001% | 407,017 | +9.678% |
| 2026-07-29 | 80.02 | 80.03 | 77.55 | 77.99 | -2.219% | 640,639 | +14.066% |
| 2026-07-28 | 80.19 | 81.29 | 79.08 | 79.76 | -3.309% | 777,726 | +11.535% |
| 2026-07-27 | 82.38 | 82.97 | 81.76 | 82.49 | -0.758% | 768,017 | +7.843% |
| 2026-07-24 | 86.49 | 86.49 | 83.12 | 83.12 | -3.941% | 467,863 | +7.026% |
| 2026-07-23 | 88.44 | 89.55 | 86.10 | 86.53 | -1.086% | 617,593 | +2.808% |
| 2026-07-22 | 85.00 | 87.77 | 85.00 | 87.48 | +3.674% | 570,503 | +1.692% |
| 2026-07-21 | 83.86 | 86.00 | 83.86 | 84.38 | +0.524% | 389,807 | +5.428% |
| 2026-07-20 | 83.23 | 84.05 | 82.65 | 83.94 | +1.169% | 417,166 | +5.980% |
| 2026-07-17 | 84.44 | 84.44 | 82.06 | 82.97 | -0.682% | 408,746 | +7.219% |
| 2026-07-16 | 86.08 | 87.13 | 83.46 | 83.54 | -3.142% | 462,837 | +6.488% |
| 2026-07-15 | 87.06 | 87.72 | 85.15 | 86.25 | -0.220% | 368,000 | +3.142% |
| 2026-07-14 | 84.95 | 86.60 | 84.65 | 86.44 | +3.040% | 470,993 | +2.915% |
| 2026-07-13 | 82.77 | 84.42 | 82.07 | 83.89 | +2.480% | 479,893 | +6.044% |
| 2026-07-10 | 81.33 | 81.97 | 80.66 | 81.86 | +1.049% | 359,878 | +8.673% |
| 2026-07-09 | 80.59 | 81.23 | 79.75 | 81.01 | +0.621% | 417,427 | +9.814% |
| 2026-07-08 | 79.76 | 81.76 | 79.76 | 80.51 | +1.731% | 614,471 | +10.496% |
| 2026-07-07 | 81.04 | 81.04 | 77.70 | 79.14 | -2.103% | 538,191 | +12.408% |
| 2026-07-06 | 80.44 | 81.48 | 80.06 | 80.84 | +2.032% | 519,988 | +10.045% |
| 2026-07-02 | 78.86 | 81.27 | 78.37 | 79.23 | +2.008% | 544,169 | +12.281% |
| 2026-07-01 | 80.93 | 81.47 | 77.55 | 77.67 | -2.949% | 641,923 | +14.536% |
| 2026-06-30 | 79.21 | 80.36 | 78.21 | 80.03 | +1.099% | 558,899 | +11.158% |
| 2026-06-29 | 81.07 | 81.36 | 78.12 | 79.16 | -3.133% | 986,427 | +12.380% |
| 2026-06-26 | 82.21 | 83.12 | 80.64 | 81.72 | -0.681% | 1,374,674 | +8.860% |
| 2026-06-25 | 80.43 | 82.67 | 79.90 | 82.28 | +1.643% | 538,071 | +8.119% |
| 2026-06-24 | 80.39 | 81.81 | 80.15 | 80.95 | -1.581% | 840,716 | +9.895% |
| 2026-06-23 | 81.69 | 82.66 | 80.84 | 82.25 | +0.097% | 611,807 | +8.158% |
| 2026-06-22 | 83.43 | 83.43 | 80.94 | 82.17 | -1.569% | 765,188 | +8.263% |
| 2026-06-18 | 86.68 | 86.68 | 83.11 | 83.48 | -3.792% | 1,462,270 | +6.564% |
| 2026-06-17 | 85.50 | 88.49 | 85.06 | 86.77 | +1.272% | 519,078 | +2.524% |
| 2026-06-16 | 87.03 | 88.56 | 85.09 | 85.68 | -2.236% | 839,007 | +3.828% |
| 2026-06-15 | 90.03 | 90.03 | 87.37 | 87.64 | -4.935% | 902,819 | +1.506% |
| 2026-06-12 | 89.73 | 93.06 | 89.73 | 92.19 | +2.411% | 545,978 | -3.504% |
| 2026-06-11 | 92.38 | 92.66 | 89.57 | 90.02 | -1.359% | 593,145 | -1.178% |
| 2026-06-10 | 93.08 | 93.18 | 90.40 | 91.26 | -0.099% | 745,112 | -2.520% |
| 2026-06-09 | 93.06 | 93.06 | 90.10 | 91.35 | -2.048% | 681,959 | -2.616% |
| 2026-06-08 | 96.03 | 96.25 | 92.54 | 93.26 | +0.075% | 495,766 | -4.611% |
| 2026-06-05 | 98.64 | 98.64 | 92.54 | 93.19 | -5.735% | 485,055 | -4.539% |
| 2026-06-04 | 96.10 | 99.64 | 96.10 | 98.86 | +2.531% | 617,619 | -10.014% |
| 2026-06-03 | 94.01 | 97.02 | 92.92 | 96.42 | +1.935% | 902,204 | -7.737% |
| 2026-06-02 | 93.35 | 95.33 | 93.01 | 94.59 | +1.459% | 442,623 | -5.952% |
| 2026-06-01 | 90.42 | 95.03 | 90.24 | 93.23 | +5.547% | 940,738 | -4.580% |
| 2026-05-29 | 93.54 | 93.54 | 87.50 | 88.33 | -6.092% | 742,422 | +0.713% |
| 2026-05-28 | 91.01 | 94.06 | 90.36 | 94.06 | +4.152% | 766,101 | -5.422% |
| 2026-05-27 | 86.48 | 90.85 | 86.20 | 90.31 | +2.381% | 619,267 | -1.495% |
| 2026-05-26 | 86.89 | 89.85 | 86.19 | 88.21 | +4.875% | 742,286 | +0.850% |
| 2026-05-22 | 84.62 | 85.30 | 83.27 | 84.11 | +0.095% | 747,740 | +5.766% |
| 2026-05-21 | 83.34 | 84.88 | 82.95 | 84.03 | +1.131% | 526,766 | +5.867% |
| 2026-05-20 | 84.55 | 84.55 | 82.56 | 83.09 | -0.788% | 652,135 | +7.065% |
| 2026-05-19 | 84.04 | 84.72 | 83.01 | 83.75 | -0.131% | 508,545 | +6.221% |
| 2026-05-18 | 83.15 | 84.12 | 81.88 | 83.86 | +1.403% | 738,849 | +6.082% |
| 2026-05-15 | 83.94 | 85.52 | 82.13 | 82.70 | -1.583% | 829,757 | +7.570% |
| 2026-05-14 | 82.00 | 84.35 | 81.28 | 84.03 | +1.916% | 653,870 | +5.867% |
| 2026-05-13 | 84.97 | 85.36 | 82.41 | 82.45 | -4.039% | 987,200 | +7.896% |
| 2026-05-12 | 86.17 | 87.31 | 84.92 | 85.92 | -0.174% | 565,635 | +3.538% |
| 2026-05-11 | 86.85 | 87.67 | 85.86 | 86.07 | +1.283% | 566,785 | +3.358% |
| 2026-05-08 | 87.25 | 88.18 | 84.93 | 84.98 | -3.999% | 737,363 | +4.683% |
| 2026-05-07 | 85.39 | 90.48 | 85.15 | 88.52 | +1.050% | 1,114,962 | +0.497% |
| 2026-05-06 | 86.09 | 88.86 | 85.35 | 87.60 | -0.793% | 946,454 | +1.553% |
| 2026-05-05 | 87.30 | 89.17 | 87.00 | 88.30 | +0.250% | 810,181 | +0.747% |
| 2026-05-04 | 87.50 | 89.21 | 86.16 | 88.08 | +1.172% | 886,791 | +0.999% |
| 2026-05-01 | 87.61 | 87.97 | 83.76 | 87.06 | -2.932% | 921,989 | +2.182% |
| 2026-04-30 | 90.94 | 92.25 | 88.17 | 89.69 | -1.978% | 673,967 | -0.814% |
| 2026-04-29 | 90.15 | 92.22 | 89.97 | 91.50 | +2.406% | 686,577 | -2.776% |
| 2026-04-28 | 89.17 | 89.95 | 88.21 | 89.35 | +1.603% | 436,835 | -0.436% |
| 2026-04-27 | 86.40 | 88.54 | 86.40 | 87.94 | +2.494% | 640,131 | +1.160% |
| 2026-04-24 | 85.78 | 87.10 | 85.00 | 85.80 | -1.797% | 550,597 | +3.683% |
| 2026-04-23 | 90.85 | 90.85 | 86.71 | 87.37 | -2.478% | 832,062 | +1.820% |
| 2026-04-22 | 89.82 | 91.61 | 89.19 | 89.59 | +0.992% | 853,471 | -0.703% |
| 2026-04-21 | 86.52 | 89.98 | 86.07 | 88.71 | +3.937% | 1,130,130 | +0.282% |
| 2026-04-20 | 86.56 | 86.58 | 84.81 | 85.35 | -0.767% | 707,880 | +4.230% |
| 2026-04-17 | 86.20 | 86.34 | 83.01 | 86.01 | -4.028% | 1,361,801 | +3.430% |
| 2026-04-16 | 89.15 | 91.34 | 88.94 | 89.62 | +0.358% | 734,332 | -0.736% |
| 2026-04-15 | 86.64 | 90.15 | 86.64 | 89.30 | +1.964% | 936,877 | -0.381% |
| 2026-04-14 | 89.50 | 89.50 | 85.99 | 87.58 | -2.342% | 1,031,600 | +1.576% |
| 2026-04-13 | 92.40 | 92.72 | 88.79 | 89.68 | -1.677% | 846,120 | -0.803% |
| 2026-04-10 | 89.61 | 92.27 | 89.20 | 91.21 | +3.331% | 685,624 | -2.467% |
| 2026-04-09 | 95.03 | 95.75 | 87.11 | 88.27 | -6.711% | 1,486,153 | +0.782% |
| 2026-04-08 | 94.89 | 95.00 | 91.00 | 94.62 | -5.408% | 1,376,238 | -5.982% |
| 2026-04-07 | 104.53 | 105.83 | 99.24 | 100.03 | -3.919% | 699,867 | -11.067% |
| 2026-04-06 | 103.85 | 104.51 | 101.30 | 104.11 | -0.106% | 441,798 | -14.552% |
| 2026-04-02 | 103.85 | 105.78 | 102.06 | 104.22 | +2.923% | 579,255 | -14.642% |
| 2026-04-01 | 104.60 | 105.56 | 101.13 | 101.26 | -3.507% | 913,294 | -12.147% |
| 2026-03-31 | 110.00 | 111.39 | 104.94 | 104.94 | -4.756% | 1,745,660 | -15.228% |
| 2026-03-30 | 114.20 | 114.20 | 109.09 | 110.18 | -2.668% | 1,225,650 | -19.259% |
| 2026-03-27 | 110.60 | 113.47 | 109.80 | 113.20 | +4.169% | 1,083,792 | -21.413% |
| 2026-03-26 | 111.03 | 112.12 | 108.56 | 108.67 | -1.727% | 773,168 | -18.137% |
| 2026-03-25 | 107.98 | 110.68 | 107.96 | 110.58 | +0.931% | 669,865 | -19.551% |
| 2026-03-24 | 104.76 | 112.35 | 104.76 | 109.56 | +6.338% | 1,428,085 | -18.802% |
| 2026-03-23 | 104.30 | 105.39 | 100.70 | 103.03 | -3.971% | 1,598,952 | -13.656% |
| 2026-03-20 | 107.47 | 108.13 | 103.66 | 107.29 | +0.271% | 2,473,243 | -17.085% |
| 2026-03-19 | 103.31 | 113.57 | 101.85 | 107.00 | +5.512% | 2,193,281 | -16.860% |
| 2026-03-18 | 98.25 | 102.57 | 97.09 | 101.41 | +2.683% | 1,166,428 | -12.277% |
| 2026-03-17 | 97.59 | 99.16 | 96.85 | 98.76 | +1.095% | 764,991 | -9.923% |
| 2026-03-16 | 98.68 | 100.00 | 97.04 | 97.69 | -1.253% | 1,077,625 | -8.936% |
| 2026-03-13 | 99.77 | 100.00 | 96.83 | 98.93 | -1.179% | 1,157,854 | -10.078% |
| 2026-03-12 | 96.28 | 100.18 | 95.81 | 100.11 | +4.455% | 1,360,239 | -11.138% |
| 2026-03-11 | 89.89 | 95.91 | 89.83 | 95.84 | +4.846% | 725,128 | -7.179% |
| 2026-03-10 | 89.47 | 93.54 | 88.53 | 91.41 | +1.544% | 1,090,217 | -2.680% |
| 2026-03-09 | 85.93 | 91.83 | 85.93 | 90.02 | +3.578% | 1,575,401 | -1.178% |
| 2026-03-06 | 88.84 | 89.30 | 86.50 | 86.91 | -2.194% | 861,622 | +2.359% |
| 2026-03-05 | 92.14 | 92.14 | 87.47 | 88.86 | -5.186% | 1,061,655 | +0.113% |
| 2026-03-04 | 91.94 | 95.70 | 90.89 | 93.72 | +1.748% | 1,027,520 | -5.079% |
| 2026-03-03 | 87.00 | 94.91 | 86.87 | 92.11 | +5.874% | 1,862,064 | -3.420% |
| 2026-03-02 | 84.73 | 87.28 | 84.11 | 87.00 | +6.098% | 1,323,620 | +2.253% |
| 2026-02-27 | 82.85 | 83.28 | 81.86 | 82.00 | -3.688% | 1,028,703 | +8.488% |
| 2026-02-26 | 85.30 | 85.71 | 83.53 | 85.14 | -1.935% | 567,477 | +4.487% |
| 2026-02-25 | 87.13 | 87.74 | 86.04 | 86.82 | -2.263% | 72,898 | +2.465% |
| 2026-02-24 | 87.44 | 88.97 | 87.44 | 88.83 | +2.127% | 649,010 | +0.146% |
| 2026-02-23 | 88.75 | 88.75 | 86.35 | 86.98 | -1.103% | 587,982 | +2.276% |
| 2026-02-20 | 89.11 | 90.13 | 86.72 | 87.95 | -2.321% | 827,319 | +1.148% |
| 2026-02-19 | 88.38 | 90.32 | 87.32 | 90.04 | +1.214% | 649,982 | -1.199% |
| 2026-02-18 | 86.68 | 89.06 | 86.13 | 88.96 | +2.630% | 687,620 | 0.000% |
| 2026-02-17 | 88.91 | 89.50 | 85.65 | 86.68 | -5.268% | 731,920 | +2.630% |
| 2026-02-13 | 89.61 | 91.61 | 89.01 | 91.50 | +1.667% | 868,587 | -2.776% |
| 2026-02-12 | 90.87 | 94.46 | 88.19 | 90.00 | -2.839% | 879,530 | -1.156% |
| 2026-02-11 | 93.00 | 93.55 | 89.33 | 92.63 | +1.746% | 1,108,778 | -3.962% |
| 2026-02-10 | 94.13 | 95.19 | 90.82 | 91.04 | -3.590% | 615,686 | -2.285% |
| 2026-02-09 | 92.03 | 95.53 | 90.97 | 94.43 | +2.352% | 726,983 | -5.793% |
| 2026-02-06 | 88.73 | 94.26 | 88.73 | 92.26 | +5.949% | 713,693 | -3.577% |
| 2026-02-05 | 89.71 | 91.04 | 86.31 | 87.08 | -3.715% | 702,877 | +2.159% |
| 2026-02-04 | 92.30 | 94.14 | 88.81 | 90.44 | -0.364% | 887,203 | -1.636% |
| 2026-02-03 | 92.98 | 93.18 | 89.64 | 90.77 | +0.979% | 638,402 | -1.994% |
| 2026-02-02 | 93.08 | 93.93 | 89.81 | 89.89 | -5.716% | 963,753 | -1.035% |
| 2026-01-30 | 93.85 | 96.98 | 93.85 | 95.34 | -0.418% | 712,125 | -6.692% |
| 2026-01-29 | 94.86 | 95.90 | 91.27 | 95.74 | +1.992% | 1,002,039 | -7.082% |
| 2026-01-28 | 98.00 | 98.00 | 92.39 | 93.87 | -3.087% | 695,658 | -5.231% |
| 2026-01-27 | 96.79 | 97.69 | 95.76 | 96.86 | +1.254% | 395,501 | -8.156% |
| 2026-01-26 | 99.82 | 99.82 | 95.54 | 95.66 | -3.500% | 564,268 | -7.004% |
| 2026-01-23 | 101.12 | 101.12 | 98.64 | 99.13 | -1.530% | 588,972 | -10.259% |
| 2026-01-22 | 102.99 | 103.44 | 100.32 | 100.67 | -0.671% | 646,461 | -11.632% |
| 2026-01-21 | 97.64 | 101.44 | 97.36 | 101.35 | +4.885% | 869,184 | -12.225% |
| 2026-01-20 | 98.03 | 98.03 | 95.56 | 96.63 | -0.566% | 835,597 | -7.937% |
| 2026-01-16 | 98.19 | 101.60 | 97.08 | 97.18 | -0.857% | 671,505 | -8.459% |
| 2026-01-15 | 97.17 | 99.85 | 96.71 | 98.02 | +0.286% | 725,480 | -9.243% |
| 2026-01-14 | 97.37 | 98.51 | 95.47 | 97.74 | +1.055% | 656,849 | -8.983% |
| 2026-01-13 | 98.36 | 98.41 | 96.27 | 96.72 | -1.023% | 582,375 | -8.023% |
| 2026-01-12 | 97.88 | 99.49 | 96.82 | 97.72 | +1.159% | 665,801 | -8.964% |
| 2026-01-09 | 94.50 | 98.01 | 93.92 | 96.60 | +2.832% | 1,002,089 | -7.909% |
| 2026-01-08 | 91.07 | 94.84 | 90.33 | 93.94 | +2.320% | 699,804 | -5.301% |
| 2026-01-07 | 90.69 | 92.04 | 90.06 | 91.81 | +0.625% | 676,715 | -3.104% |
| 2026-01-06 | 88.27 | 93.83 | 88.13 | 91.24 | +3.670% | 816,507 | -2.499% |
| 2026-01-05 | 90.21 | 90.31 | 86.89 | 88.01 | -2.124% | 822,048 | +1.079% |
| 2026-01-02 | 89.43 | 90.20 | 88.67 | 89.92 | +1.582% | 322,956 | -1.068% |
| 2025-12-31 | 87.94 | 88.78 | 87.34 | 88.52 | -0.147% | 579,304 | +0.497% |
| 2025-12-30 | 90.02 | 90.40 | 88.45 | 88.65 | -0.983% | 457,224 | +0.350% |
| 2025-12-29 | 87.01 | 89.90 | 87.01 | 89.53 | +1.095% | 475,748 | -0.637% |
| 2025-12-26 | 89.15 | 89.15 | 87.72 | 88.56 | -0.662% | 277,854 | +0.452% |
| 2025-12-24 | 88.95 | 90.15 | 88.64 | 89.15 | -0.313% | 275,799 | -0.213% |
| 2025-12-23 | 88.43 | 90.35 | 88.10 | 89.43 | +1.039% | 446,271 | -0.526% |
| 2025-12-22 | 89.43 | 90.80 | 87.64 | 88.51 | +0.124% | 565,009 | +0.508% |
| 2025-12-19 | 89.07 | 92.01 | 87.69 | 88.40 | -0.830% | 2,065,134 | +0.633% |
| 2025-12-18 | 89.55 | 91.02 | 88.64 | 89.14 | +6.525% | 1,046,608 | -0.202% |
| 2025-12-17 | 83.72 | 85.40 | 82.66 | 83.68 | +0.734% | 566,841 | +6.310% |
| 2025-12-16 | 85.21 | 86.32 | 82.93 | 83.07 | -2.282% | 665,509 | +7.090% |
| 2025-12-15 | 85.40 | 85.92 | 82.82 | 85.01 | -0.059% | 724,309 | +4.647% |
| 2025-12-12 | 87.01 | 87.59 | 83.66 | 85.06 | -2.800% | 580,832 | +4.585% |
| 2025-12-11 | 82.11 | 88.34 | 82.11 | 87.51 | +4.552% | 750,855 | +1.657% |
| 2025-12-10 | 82.64 | 84.70 | 81.51 | 83.70 | +0.637% | 790,572 | +6.284% |
| 2025-12-09 | 81.39 | 83.44 | 80.94 | 83.17 | +1.700% | 558,060 | +6.962% |
| 2025-12-08 | 82.88 | 83.47 | 80.91 | 81.78 | -1.884% | 536,021 | +8.780% |
| 2025-12-05 | 83.25 | 85.24 | 82.39 | 83.35 | -0.821% | 569,203 | +6.731% |
| 2025-12-04 | 81.90 | 84.25 | 81.78 | 84.04 | +1.657% | 477,730 | +5.854% |
| 2025-12-03 | 78.39 | 83.29 | 77.77 | 82.67 | +6.301% | 1,064,068 | +7.609% |
| 2025-12-02 | 77.15 | 80.35 | 77.15 | 77.77 | +0.478% | 672,815 | +14.389% |
| 2025-12-01 | 80.37 | 80.50 | 77.08 | 77.40 | -3.177% | 785,527 | +14.935% |
| 2025-11-28 | 78.84 | 79.98 | 78.84 | 79.94 | +1.964% | 260,151 | +11.283% |
| 2025-11-26 | 76.97 | 80.33 | 76.97 | 78.40 | +0.603% | 1,062,366 | +13.469% |
| 2025-11-25 | 76.96 | 78.94 | 76.96 | 77.93 | +1.037% | 570,620 | +14.154% |
| 2025-11-24 | 76.10 | 77.19 | 75.73 | 77.13 | -0.810% | 592,519 | +15.338% |
| 2025-11-21 | 76.64 | 78.00 | 74.86 | 77.76 | +1.528% | 1,521,840 | +14.403% |
| 2025-11-20 | 79.22 | 80.03 | 76.51 | 76.59 | -1.871% | 1,278,211 | +16.151% |
| 2025-11-19 | 79.54 | 80.59 | 77.99 | 78.05 | -2.899% | 703,633 | +13.978% |
| 2025-11-18 | 80.39 | 81.83 | 78.75 | 80.38 | +1.132% | 742,303 | +10.674% |
| 2025-11-17 | 81.17 | 83.00 | 78.39 | 79.48 | -3.509% | 569,358 | +11.928% |
| 2025-11-14 | 81.42 | 83.06 | 81.00 | 82.37 | -0.303% | 476,559 | +8.000% |
| 2025-11-13 | 87.95 | 87.95 | 81.55 | 82.62 | -6.103% | 839,867 | +7.674% |
| 2025-11-12 | 89.14 | 91.03 | 87.25 | 87.99 | +0.434% | 763,558 | +1.102% |
| 2025-11-11 | 88.75 | 89.06 | 86.67 | 87.61 | -0.601% | 692,628 | +1.541% |
| 2025-11-10 | 89.44 | 90.77 | 87.44 | 88.14 | -1.442% | 766,473 | +0.930% |
| 2025-11-07 | 85.86 | 90.12 | 85.86 | 89.43 | +3.280% | 1,384,712 | -0.526% |
| 2025-11-06 | 80.13 | 88.71 | 80.01 | 86.59 | +11.470% | 1,885,788 | +2.737% |
| 2025-11-05 | 75.38 | 79.59 | 75.38 | 77.68 | +1.331% | 1,001,250 | +14.521% |
| 2025-11-04 | 79.21 | 80.16 | 76.29 | 76.66 | -6.169% | 895,404 | +16.045% |
| 2025-11-03 | 79.75 | 83.58 | 79.09 | 81.70 | +3.444% | 1,232,205 | +8.886% |
| 2025-10-31 | 76.12 | 79.10 | 75.60 | 78.98 | +4.085% | 907,432 | +12.636% |
| 2025-10-30 | 78.11 | 78.11 | 75.61 | 75.88 | -3.387% | 846,611 | +17.238% |
| 2025-10-29 | 80.61 | 80.75 | 78.01 | 78.54 | -2.192% | 650,263 | +13.267% |
| 2025-10-28 | 80.97 | 81.29 | 79.80 | 80.30 | -1.942% | 734,541 | +10.785% |
| 2025-10-27 | 83.18 | 83.18 | 80.72 | 81.89 | -1.432% | 763,132 | +8.634% |
| 2025-10-24 | 83.52 | 84.47 | 82.72 | 83.08 | -0.539% | 617,697 | +7.078% |
| 2025-10-23 | 84.14 | 85.40 | 82.85 | 83.53 | +0.108% | 734,130 | +6.501% |
| 2025-10-22 | 85.12 | 86.19 | 82.49 | 83.44 | -2.739% | 923,042 | +6.616% |
| 2025-10-21 | 90.44 | 90.44 | 85.07 | 85.79 | -6.435% | 1,052,063 | +3.695% |
| 2025-10-20 | 92.44 | 92.96 | 90.99 | 91.69 | +2.116% | 513,095 | -2.977% |
| 2025-10-17 | 92.10 | 92.17 | 88.92 | 89.79 | -3.275% | 844,409 | -0.924% |
| 2025-10-16 | 93.13 | 94.36 | 91.61 | 92.83 | +1.420% | 830,450 | -4.169% |
| 2025-10-15 | 100.86 | 100.86 | 88.64 | 91.53 | -8.415% | 2,073,560 | -2.808% |
| 2025-10-14 | 99.08 | 102.10 | 97.79 | 99.94 | -0.289% | 1,024,888 | -10.987% |
| 2025-10-13 | 100.70 | 101.03 | 99.89 | 100.23 | +3.908% | 1,350,252 | -11.244% |
| 2025-10-10 | 100.01 | 102.68 | 96.43 | 96.46 | -1.370% | 1,515,034 | -7.775% |
| 2025-10-09 | 98.68 | 99.85 | 97.27 | 97.80 | +0.082% | 1,529,286 | -9.039% |
| 2025-10-08 | 91.68 | 98.25 | 91.44 | 97.72 | +5.393% | 2,213,234 | -8.964% |
| 2025-10-07 | 89.43 | 93.40 | 88.71 | 92.72 | +4.899% | 1,699,889 | -4.055% |
| 2025-10-06 | 90.77 | 91.39 | 88.05 | 88.39 | -0.529% | 913,634 | +0.645% |
| 2025-10-03 | 87.00 | 90.36 | 87.00 | 88.86 | +3.542% | 976,432 | +0.113% |
| 2025-10-02 | 87.25 | 87.66 | 83.96 | 85.82 | +0.082% | 643,049 | +3.659% |
| 2025-10-01 | 83.77 | 86.96 | 83.77 | 85.75 | +2.658% | 591,688 | +3.743% |
| 2025-09-30 | 84.92 | 84.92 | 81.51 | 83.53 | -1.822% | 586,927 | +6.501% |
| 2025-09-29 | 82.46 | 85.16 | 82.12 | 85.08 | +2.778% | 855,426 | +4.560% |
| 2025-09-26 | 82.11 | 83.65 | 82.11 | 82.78 | +0.657% | 575,476 | +7.466% |
| 2025-09-25 | 83.43 | 85.32 | 81.90 | 82.24 | -0.880% | 1,103,578 | +8.171% |
| 2025-09-24 | 77.38 | 83.49 | 77.02 | 82.97 | +7.349% | 1,080,865 | +7.219% |
| 2025-09-23 | 75.45 | 77.81 | 75.45 | 77.29 | +3.108% | 749,047 | +15.099% |
| 2025-09-22 | 76.45 | 76.45 | 73.44 | 74.96 | -1.368% | 649,591 | +18.677% |
| 2025-09-19 | 76.88 | 77.61 | 75.46 | 76.00 | -1.694% | 1,123,762 | +17.053% |
| 2025-09-18 | 77.24 | 78.27 | 75.81 | 77.31 | +0.246% | 545,258 | +15.069% |
| 2025-09-17 | 77.72 | 78.54 | 76.45 | 77.12 | -0.400% | 613,818 | +15.353% |
| 2025-09-16 | 77.08 | 77.61 | 76.12 | 77.43 | +0.847% | 498,847 | +14.891% |
| 2025-09-15 | 73.71 | 77.37 | 73.71 | 76.78 | +5.453% | 776,082 | +15.864% |
| 2025-09-12 | 72.48 | 73.75 | 72.48 | 72.81 | +0.929% | 404,019 | +22.181% |
| 2025-09-11 | 72.56 | 73.31 | 71.98 | 72.14 | -0.606% | 432,238 | +23.316% |
| 2025-09-10 | 72.10 | 73.12 | 71.86 | 72.58 | +0.124% | 437,127 | +22.568% |
| 2025-09-09 | 73.10 | 73.95 | 72.37 | 72.49 | -0.794% | 399,737 | +22.720% |
| 2025-09-08 | 74.97 | 75.10 | 73.07 | 73.07 | -3.244% | 453,362 | +21.746% |
| 2025-09-05 | 72.61 | 75.55 | 71.21 | 75.52 | +6.772% | 690,001 | +17.797% |
| 2025-09-04 | 71.83 | 71.83 | 70.47 | 70.73 | -0.702% | 517,692 | +25.774% |
| 2025-09-03 | 71.65 | 72.12 | 71.10 | 71.23 | -1.261% | 464,579 | +24.891% |
| 2025-09-02 | 73.35 | 73.35 | 71.04 | 72.14 | -2.868% | 839,132 | +23.316% |
| 2025-08-29 | 72.38 | 74.39 | 72.35 | 74.27 | +1.865% | 643,849 | +19.779% |
| 2025-08-28 | 72.80 | 72.97 | 71.62 | 72.91 | +0.082% | 562,487 | +22.013% |
| 2025-08-27 | 73.19 | 73.79 | 72.47 | 72.85 | -0.884% | 481,657 | +22.114% |
| 2025-08-26 | 71.57 | 73.77 | 70.71 | 73.50 | +0.851% | 687,176 | +21.034% |
| 2025-08-25 | 73.53 | 73.75 | 72.61 | 72.88 | +0.760% | 618,789 | +22.064% |
| 2025-08-22 | 69.54 | 72.74 | 69.54 | 72.33 | +3.639% | 756,043 | +22.992% |
| 2025-08-21 | 68.89 | 69.79 | 68.82 | 69.79 | +0.634% | 385,895 | +27.468% |
| 2025-08-20 | 69.81 | 70.20 | 69.15 | 69.35 | -0.730% | 705,537 | +28.277% |
| 2025-08-19 | 70.71 | 70.91 | 69.85 | 69.86 | -1.509% | 635,337 | +27.340% |
| 2025-08-18 | 71.13 | 71.77 | 70.25 | 70.93 | -0.197% | 963,758 | +25.419% |
| 2025-08-15 | 74.73 | 74.74 | 70.92 | 71.07 | -4.936% | 1,359,502 | +25.172% |
| 2025-08-14 | 74.15 | 75.02 | 72.72 | 74.76 | +0.027% | 615,377 | +18.994% |
| 2025-08-13 | 75.71 | 76.79 | 73.76 | 74.74 | -2.543% | 924,982 | +19.026% |
| 2025-08-12 | 75.93 | 78.10 | 75.91 | 76.69 | +2.009% | 706,793 | +15.999% |
| 2025-08-11 | 77.20 | 77.39 | 74.06 | 75.18 | -1.326% | 518,066 | +18.329% |
| 2025-08-08 | 78.76 | 80.36 | 75.62 | 76.19 | +0.237% | 747,754 | +16.761% |
| 2025-08-07 | 75.93 | 78.01 | 73.20 | 76.01 | +0.729% | 820,088 | +17.037% |
| 2025-08-06 | 79.46 | 79.65 | 74.87 | 75.46 | -3.590% | 738,031 | +17.890% |
| 2025-08-05 | 78.28 | 79.87 | 76.45 | 78.27 | +2.220% | 842,514 | +13.658% |
| 2025-08-04 | 73.42 | 77.03 | 72.78 | 76.57 | +5.020% | 1,044,268 | +16.181% |
| 2025-08-01 | 72.42 | 72.91 | 70.90 | 72.91 | -1.273% | 854,982 | +22.013% |
| 2025-07-31 | 72.46 | 74.25 | 70.47 | 73.85 | +0.531% | 1,051,150 | +20.460% |
| 2025-07-30 | 75.37 | 75.97 | 72.74 | 73.46 | -4.187% | 616,855 | +21.100% |
| 2025-07-29 | 76.43 | 77.18 | 75.49 | 76.67 | +2.077% | 680,088 | +16.030% |
| 2025-07-28 | 76.98 | 76.98 | 73.79 | 75.11 | -3.915% | 1,012,895 | +18.440% |
| 2025-07-25 | 79.98 | 79.98 | 77.37 | 78.17 | -3.279% | 726,623 | +13.803% |
| 2025-07-24 | 80.98 | 82.42 | 80.76 | 80.82 | -1.053% | 697,845 | +10.072% |
| 2025-07-23 | 82.25 | 82.70 | 81.19 | 81.68 | -2.413% | 432,269 | +8.913% |
| 2025-07-22 | 79.98 | 85.64 | 79.98 | 83.70 | +8.126% | 1,321,899 | +6.284% |
| 2025-07-21 | 77.56 | 78.95 | 76.92 | 77.41 | +0.978% | 923,606 | +14.921% |
| 2025-07-18 | 76.83 | 79.27 | 76.63 | 76.66 | +1.779% | 1,085,725 | +16.045% |
| 2025-07-17 | 73.06 | 76.06 | 73.06 | 75.32 | +3.847% | 816,109 | +18.109% |
| 2025-07-16 | 73.77 | 74.18 | 72.46 | 72.53 | -1.320% | 493,201 | +22.653% |
| 2025-07-15 | 74.18 | 75.75 | 73.50 | 73.50 | -2.365% | 748,841 | +21.034% |
| 2025-07-14 | 75.88 | 76.51 | 73.32 | 75.28 | -0.489% | 848,282 | +18.172% |
| 2025-07-11 | 71.96 | 75.82 | 71.86 | 75.65 | +4.431% | 759,135 | +17.594% |
| 2025-07-10 | 70.64 | 73.80 | 70.64 | 72.44 | +4.834% | 768,818 | +22.805% |
| 2025-07-09 | 68.73 | 70.07 | 68.72 | 69.10 | -0.533% | 497,835 | +28.741% |
| 2025-07-08 | 70.52 | 70.80 | 69.26 | 69.47 | -1.879% | 677,312 | +28.055% |
| 2025-07-07 | 72.03 | 72.36 | 69.40 | 70.80 | -2.533% | 844,779 | +25.650% |
| 2025-07-03 | 73.17 | 73.97 | 71.48 | 72.64 | -0.819% | 637,060 | +22.467% |
| 2025-07-02 | 67.03 | 74.15 | 67.03 | 73.24 | +12.194% | 1,595,882 | +21.464% |
| 2025-07-01 | 69.00 | 69.00 | 64.61 | 65.28 | -6.422% | 1,294,704 | +36.275% |
| 2025-06-30 | 65.55 | 70.19 | 65.44 | 69.76 | +2.830% | 1,493,131 | +27.523% |
| 2025-06-27 | 68.00 | 68.66 | 67.22 | 67.84 | -0.455% | 1,301,838 | +31.132% |
| 2025-06-26 | 68.05 | 68.39 | 66.65 | 68.15 | +1.459% | 733,238 | +30.536% |
| 2025-06-25 | 67.46 | 67.58 | 66.40 | 67.17 | -1.380% | 815,889 | +32.440% |
| 2025-06-24 | 68.90 | 69.08 | 67.55 | 68.11 | -2.070% | 825,467 | +30.612% |
| 2025-06-23 | 70.03 | 71.17 | 68.34 | 69.55 | -0.101% | 1,119,317 | +27.908% |
| 2025-06-20 | 75.35 | 75.35 | 69.62 | 69.62 | -7.136% | 2,093,598 | +27.779% |
| 2025-06-18 | 72.99 | 75.70 | 71.52 | 74.97 | +1.931% | 810,753 | +18.661% |
| 2025-06-17 | 72.77 | 75.05 | 72.77 | 73.55 | +1.086% | 591,853 | +20.952% |
| 2025-06-16 | 73.96 | 75.10 | 72.70 | 72.76 | -1.356% | 626,465 | +22.265% |
| 2025-06-13 | 71.70 | 74.61 | 70.85 | 73.76 | +3.917% | 1,423,850 | +20.607% |
| 2025-06-12 | 71.29 | 71.66 | 70.27 | 70.98 | -0.672% | 1,013,860 | +25.331% |
| 2025-06-11 | 67.89 | 71.96 | 67.89 | 71.46 | +6.071% | 1,017,943 | +24.489% |
| 2025-06-10 | 68.46 | 68.46 | 66.76 | 67.37 | -0.693% | 946,433 | +32.047% |
| 2025-06-09 | 67.75 | 68.79 | 66.30 | 67.84 | +1.043% | 582,221 | +31.132% |
| 2025-06-06 | 66.73 | 67.93 | 65.77 | 67.14 | +1.727% | 557,403 | +32.499% |
| 2025-06-05 | 67.84 | 68.11 | 65.95 | 66.00 | -2.439% | 632,529 | +34.788% |
| 2025-06-04 | 66.59 | 68.12 | 65.97 | 67.65 | +2.299% | 698,019 | +31.500% |
| 2025-06-03 | 67.24 | 67.34 | 64.51 | 66.13 | -1.416% | 946,937 | +34.523% |
| 2025-06-02 | 70.28 | 70.58 | 66.86 | 67.08 | -3.231% | 919,518 | +32.618% |
| 2025-05-30 | 68.99 | 69.81 | 68.55 | 69.32 | -1.688% | 630,146 | +28.332% |
| 2025-05-29 | 69.94 | 70.87 | 69.00 | 70.51 | -0.452% | 562,632 | +26.167% |
| 2025-05-28 | 71.55 | 71.84 | 70.68 | 70.83 | -2.599% | 508,513 | +25.596% |
| 2025-05-27 | 70.78 | 73.38 | 70.40 | 72.72 | +3.915% | 672,200 | +22.332% |
| 2025-05-23 | 70.17 | 70.89 | 69.76 | 69.98 | +1.098% | 637,142 | +27.122% |
| 2025-05-22 | 70.17 | 286.14 | 68.91 | 69.22 | -2.781% | 975,712 | +28.518% |
| 2025-05-21 | 70.35 | 72.61 | 69.25 | 71.20 | -0.210% | 757,835 | +24.944% |
| 2025-05-20 | 73.16 | 73.16 | 71.25 | 71.35 | -2.806% | 695,464 | +24.681% |
| 2025-05-19 | 71.81 | 73.65 | 71.60 | 73.41 | -2.172% | 520,921 | +21.182% |
| 2025-05-16 | 72.54 | 75.49 | 70.99 | 75.04 | +3.432% | 754,052 | +18.550% |
| 2025-05-15 | 70.72 | 72.59 | 70.70 | 72.55 | +2.530% | 772,808 | +22.619% |
| 2025-05-14 | 73.90 | 73.90 | 70.76 | 70.76 | -5.325% | 965,518 | +25.721% |
| 2025-05-13 | 73.51 | 74.74 | 73.51 | 74.74 | +9.413% | 1,286,410 | +19.026% |
| 2025-05-12 | 69.61 | 70.37 | 66.68 | 68.31 | +1.576% | 1,430,808 | +30.230% |
| 2025-05-09 | 67.95 | 67.95 | 63.47 | 67.25 | -0.753% | 1,890,255 | +32.283% |
| 2025-05-08 | 67.78 | 68.87 | 66.32 | 67.76 | -10.025% | 2,838,347 | +31.287% |
| 2025-05-07 | 73.88 | 75.58 | 73.88 | 75.31 | -0.725% | 987,683 | +18.125% |
| 2025-05-06 | 74.11 | 76.16 | 72.31 | 75.86 | +2.141% | 613,470 | +17.269% |
| 2025-05-05 | 73.53 | 74.57 | 72.85 | 74.27 | +0.284% | 450,921 | +19.779% |
| 2025-05-02 | 72.62 | 74.62 | 71.92 | 74.06 | +4.222% | 446,105 | +20.119% |
| 2025-05-01 | 73.50 | 73.63 | 70.32 | 71.06 | -1.633% | 761,957 | +25.190% |
| 2025-04-30 | 73.56 | 73.56 | 71.16 | 72.24 | -3.629% | 670,096 | +23.145% |
| 2025-04-29 | 73.49 | 75.60 | 73.22 | 74.96 | +0.429% | 416,240 | +18.677% |
| 2025-04-28 | 74.20 | 75.10 | 73.05 | 74.64 | +0.742% | 470,315 | +19.185% |
| 2025-04-25 | 74.21 | 74.21 | 72.39 | 74.09 | -1.568% | 337,239 | +20.070% |
| 2025-04-24 | 74.35 | 75.39 | 72.75 | 75.27 | +2.033% | 438,020 | +18.188% |
| 2025-04-23 | 75.01 | 75.99 | 72.65 | 73.77 | -0.512% | 472,497 | +20.591% |
| 2025-04-22 | 73.21 | 74.51 | 71.35 | 74.15 | +1.520% | 446,785 | +19.973% |
| 2025-04-21 | 75.71 | 75.71 | 71.98 | 73.04 | -3.399% | 549,306 | +21.796% |
| 2025-04-17 | 74.11 | 75.85 | 72.57 | 75.61 | +3.860% | 593,096 | +17.656% |
| 2025-04-16 | 73.05 | 75.06 | 71.88 | 72.80 | -1.582% | 476,686 | +22.198% |
| 2025-04-15 | 72.78 | 74.08 | 71.72 | 73.97 | +1.468% | 470,194 | +20.265% |
| 2025-04-14 | 74.68 | 74.68 | 71.47 | 72.90 | 0.000% | 745,141 | +22.030% |