CPA
Copa Holdings, S.A.
stockNYSE
At CloseOct 9, 2026 3:59:50 PM EDT
134.34USD-0.134%(-0.18)287,458
CPA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 135.32 | 136.14 | 132.47 | 134.23 | -0.216% | 287,458 | 0.000% |
| 2026-10-08 | 134.18 | 136.88 | 133.31 | 134.52 | -1.284% | 296,108 | -0.216% |
| 2026-10-07 | 135.47 | 137.44 | 135.21 | 136.27 | -1.475% | 253,048 | -1.497% |
| 2026-10-06 | 137.06 | 139.75 | 136.78 | 138.31 | +2.066% | 361,710 | -2.950% |
| 2026-10-05 | 134.58 | 137.64 | 134.27 | 135.51 | +2.287% | 344,560 | -0.945% |
| 2026-10-02 | 135.15 | 135.16 | 131.60 | 132.48 | -0.030% | 236,346 | +1.321% |
| 2026-10-01 | 131.97 | 132.85 | 129.55 | 132.52 | +0.508% | 462,601 | +1.290% |
| 2026-09-30 | 133.52 | 133.52 | 130.57 | 131.85 | -0.902% | 445,617 | +1.805% |
| 2026-09-29 | 131.89 | 133.32 | 130.69 | 133.05 | +1.511% | 261,822 | +0.887% |
| 2026-09-28 | 131.64 | 133.14 | 130.00 | 131.07 | -1.982% | 224,818 | +2.411% |
| 2026-09-25 | 131.11 | 133.83 | 128.80 | 133.72 | +3.796% | 215,476 | +0.381% |
| 2026-09-24 | 128.50 | 131.08 | 127.55 | 128.83 | -0.847% | 385,271 | +4.192% |
| 2026-09-23 | 133.00 | 133.74 | 129.01 | 129.93 | -3.848% | 442,892 | +3.309% |
| 2026-09-22 | 139.48 | 141.35 | 134.63 | 135.13 | -1.444% | 599,959 | -0.666% |
| 2026-09-21 | 133.67 | 137.65 | 132.15 | 137.11 | +4.084% | 493,438 | -2.101% |
| 2026-09-18 | 131.87 | 132.91 | 130.14 | 131.73 | +0.519% | 437,818 | +1.898% |
| 2026-09-17 | 130.86 | 131.45 | 129.74 | 131.05 | +2.215% | 326,798 | +2.427% |
| 2026-09-16 | 128.35 | 131.96 | 126.61 | 128.21 | +1.948% | 381,135 | +4.695% |
| 2026-09-15 | 127.57 | 127.63 | 124.87 | 125.76 | -1.357% | 273,708 | +6.735% |
| 2026-09-14 | 126.81 | 128.32 | 126.12 | 127.49 | -1.285% | 414,475 | +5.287% |
| 2026-09-11 | 130.51 | 130.51 | 127.41 | 129.15 | +0.459% | 440,895 | +3.933% |
| 2026-09-10 | 128.60 | 130.16 | 127.80 | 128.56 | -1.039% | 279,702 | +4.410% |
| 2026-09-09 | 128.50 | 130.71 | 128.45 | 129.91 | +0.054% | 208,165 | +3.325% |
| 2026-09-08 | 131.52 | 132.30 | 129.69 | 129.84 | -1.867% | 152,510 | +3.381% |
| 2026-09-04 | 130.00 | 132.35 | 130.00 | 132.31 | +2.241% | 212,354 | +1.451% |
| 2026-09-03 | 129.75 | 130.97 | 128.24 | 129.41 | +0.411% | 115,025 | +3.725% |
| 2026-09-02 | 127.94 | 129.46 | 125.00 | 128.88 | +2.701% | 145,133 | +4.151% |
| 2026-09-01 | 124.65 | 127.02 | 124.56 | 125.49 | -0.759% | 264,928 | +6.965% |
| 2026-08-31 | 127.00 | 127.38 | 124.74 | 126.45 | -2.355% | 304,657 | +6.153% |
| 2026-08-28 | 132.21 | 133.90 | 129.17 | 129.50 | -1.356% | 257,720 | +3.653% |
| 2026-08-27 | 131.56 | 132.73 | 130.78 | 131.28 | -0.898% | 233,182 | +2.247% |
| 2026-08-26 | 134.41 | 135.96 | 132.28 | 132.47 | -0.749% | 177,834 | +1.329% |
| 2026-08-25 | 134.69 | 134.74 | 130.50 | 133.47 | +1.498% | 244,328 | +0.569% |
| 2026-08-24 | 130.00 | 132.75 | 129.70 | 131.50 | +1.193% | 292,861 | +2.076% |
| 2026-08-21 | 129.97 | 130.83 | 128.29 | 129.95 | +1.294% | 202,279 | +3.294% |
| 2026-08-20 | 127.96 | 128.93 | 127.28 | 128.29 | -1.148% | 250,623 | +4.630% |
| 2026-08-19 | 130.00 | 130.44 | 128.80 | 129.78 | +0.247% | 499,604 | +3.429% |
| 2026-08-18 | 132.50 | 133.01 | 129.22 | 129.46 | -3.236% | 287,996 | +3.685% |
| 2026-08-17 | 135.18 | 136.05 | 133.37 | 133.79 | -1.531% | 183,565 | +0.329% |
| 2026-08-14 | 136.54 | 137.83 | 134.78 | 135.87 | -0.367% | 223,733 | -1.207% |
| 2026-08-13 | 138.00 | 138.00 | 135.53 | 136.37 | +0.375% | 138,331 | -1.569% |
| 2026-08-12 | 137.02 | 138.33 | 135.18 | 135.86 | +1.011% | 269,369 | -1.200% |
| 2026-08-11 | 137.01 | 138.01 | 134.46 | 134.50 | -1.602% | 239,514 | -0.201% |
| 2026-08-10 | 140.31 | 140.84 | 136.28 | 136.69 | -3.827% | 273,588 | -1.800% |
| 2026-08-07 | 143.10 | 143.94 | 139.87 | 142.13 | +0.056% | 265,787 | -5.558% |
| 2026-08-06 | 142.50 | 145.79 | 138.37 | 142.05 | -5.790% | 558,786 | -5.505% |
| 2026-08-05 | 147.22 | 152.67 | 145.94 | 150.78 | +2.816% | 425,728 | -10.976% |
| 2026-08-04 | 148.98 | 150.42 | 146.56 | 146.65 | +0.404% | 243,514 | -8.469% |
| 2026-08-03 | 144.00 | 146.52 | 143.30 | 146.06 | +3.427% | 222,708 | -8.099% |
| 2026-07-31 | 143.50 | 143.50 | 140.90 | 141.22 | -0.710% | 166,431 | -4.950% |
| 2026-07-30 | 138.89 | 142.47 | 138.01 | 142.23 | +4.366% | 419,874 | -5.625% |
| 2026-07-29 | 136.95 | 140.32 | 135.79 | 136.28 | -2.664% | 307,673 | -1.504% |
| 2026-07-28 | 138.44 | 140.64 | 136.37 | 140.01 | +1.141% | 390,660 | -4.128% |
| 2026-07-27 | 139.71 | 140.96 | 136.29 | 138.43 | +1.578% | 434,880 | -3.034% |
| 2026-07-24 | 137.19 | 140.00 | 135.75 | 136.28 | +0.413% | 411,924 | -1.504% |
| 2026-07-23 | 134.00 | 136.19 | 132.61 | 135.72 | -2.212% | 411,258 | -1.098% |
| 2026-07-22 | 138.93 | 141.06 | 137.97 | 138.79 | -1.449% | 145,171 | -3.286% |
| 2026-07-21 | 140.22 | 141.75 | 138.51 | 140.83 | +1.280% | 162,601 | -4.687% |
| 2026-07-20 | 139.08 | 140.75 | 137.84 | 139.05 | -0.014% | 192,868 | -3.466% |
| 2026-07-17 | 141.59 | 142.97 | 138.59 | 139.07 | -3.664% | 299,833 | -3.480% |
| 2026-07-16 | 145.77 | 148.61 | 144.16 | 144.36 | -2.102% | 212,227 | -7.017% |
| 2026-07-15 | 147.01 | 150.05 | 146.87 | 147.46 | +0.095% | 250,177 | -8.972% |
| 2026-07-14 | 147.29 | 147.83 | 144.14 | 147.32 | +2.270% | 362,073 | -8.885% |
| 2026-07-13 | 149.75 | 150.14 | 144.05 | 144.05 | -4.343% | 333,403 | -6.817% |
| 2026-07-10 | 150.05 | 151.84 | 149.45 | 150.59 | +0.467% | 201,923 | -10.864% |
| 2026-07-09 | 149.32 | 151.51 | 148.66 | 149.89 | +1.703% | 201,159 | -10.448% |
| 2026-07-08 | 148.01 | 148.38 | 142.23 | 147.38 | -1.312% | 488,886 | -8.923% |
| 2026-07-07 | 154.35 | 155.37 | 148.60 | 149.34 | -3.515% | 267,227 | -10.118% |
| 2026-07-06 | 154.06 | 157.10 | 153.06 | 154.78 | +1.395% | 244,268 | -13.277% |
| 2026-07-02 | 154.88 | 156.06 | 151.08 | 152.65 | -0.261% | 256,623 | -12.067% |
| 2026-07-01 | 155.92 | 157.34 | 152.84 | 153.05 | -1.620% | 321,486 | -12.297% |
| 2026-06-30 | 154.38 | 157.00 | 153.50 | 155.57 | +0.026% | 193,697 | -13.717% |
| 2026-06-29 | 155.35 | 156.60 | 153.58 | 155.53 | -1.056% | 311,732 | -13.695% |
| 2026-06-26 | 156.00 | 158.45 | 155.00 | 157.19 | +0.096% | 262,044 | -14.607% |
| 2026-06-25 | 159.00 | 160.47 | 155.62 | 157.04 | +0.115% | 328,256 | -14.525% |
| 2026-06-24 | 154.09 | 159.92 | 152.54 | 156.86 | +3.245% | 387,357 | -14.427% |
| 2026-06-23 | 149.83 | 153.97 | 147.41 | 151.93 | -0.693% | 256,318 | -11.650% |
| 2026-06-22 | 150.30 | 156.25 | 149.78 | 152.99 | +1.291% | 428,051 | -12.262% |
| 2026-06-18 | 148.14 | 153.00 | 147.63 | 151.04 | +5.453% | 581,086 | -11.130% |
| 2026-06-17 | 144.45 | 146.30 | 142.96 | 143.23 | -0.091% | 239,400 | -6.284% |
| 2026-06-16 | 145.44 | 147.00 | 142.93 | 143.36 | -0.720% | 329,635 | -6.369% |
| 2026-06-15 | 147.55 | 151.95 | 143.52 | 144.40 | +1.913% | 642,688 | -7.043% |
| 2026-06-12 | 141.25 | 142.34 | 139.00 | 141.69 | +1.869% | 369,843 | -5.265% |
| 2026-06-11 | 128.50 | 139.26 | 128.08 | 139.09 | +8.233% | 349,149 | -3.494% |
| 2026-06-10 | 133.38 | 135.27 | 128.29 | 128.51 | -5.068% | 285,073 | +4.451% |
| 2026-06-09 | 133.00 | 136.32 | 131.56 | 135.37 | +2.802% | 431,179 | -0.842% |
| 2026-06-08 | 133.98 | 135.32 | 131.50 | 131.68 | -1.430% | 227,469 | +1.937% |
| 2026-06-05 | 132.38 | 135.04 | 131.01 | 133.59 | +0.338% | 251,827 | +0.479% |
| 2026-06-04 | 137.20 | 138.88 | 132.30 | 133.14 | -1.988% | 410,176 | +0.819% |
| 2026-06-03 | 135.81 | 137.15 | 134.43 | 135.84 | -0.724% | 518,047 | -1.185% |
| 2026-06-02 | 140.40 | 141.35 | 136.24 | 136.83 | -2.543% | 343,557 | -1.900% |
| 2026-06-01 | 141.00 | 141.86 | 138.49 | 140.40 | -1.743% | 257,026 | -4.395% |
| 2026-05-29 | 140.00 | 144.34 | 139.00 | 142.89 | +0.514% | 216,521 | -6.061% |
| 2026-05-28 | 139.93 | 143.54 | 138.93 | 142.16 | -0.553% | 335,705 | -5.578% |
| 2026-05-27 | 143.54 | 145.57 | 142.73 | 142.95 | +0.485% | 380,952 | -6.100% |
| 2026-05-26 | 141.01 | 143.80 | 140.41 | 142.26 | +3.839% | 325,772 | -5.645% |
| 2026-05-22 | 137.73 | 140.00 | 135.84 | 137.00 | -0.051% | 282,261 | -2.022% |
| 2026-05-21 | 131.56 | 137.41 | 130.03 | 137.07 | +1.062% | 329,838 | -2.072% |
| 2026-05-20 | 128.11 | 136.71 | 126.78 | 135.63 | +5.820% | 563,289 | -1.032% |
| 2026-05-19 | 131.51 | 132.46 | 127.25 | 128.17 | -4.379% | 400,361 | +4.728% |
| 2026-05-18 | 132.00 | 136.52 | 131.34 | 134.04 | +1.761% | 727,231 | +0.142% |
| 2026-05-15 | 133.29 | 134.68 | 130.25 | 131.72 | -2.797% | 687,718 | +1.906% |
| 2026-05-14 | 126.89 | 136.00 | 123.65 | 135.51 | +17.917% | 1,185,683 | -0.945% |
| 2026-05-13 | 116.00 | 116.55 | 114.24 | 114.92 | -0.897% | 410,327 | +16.803% |
| 2026-05-12 | 116.22 | 116.92 | 113.73 | 115.96 | -0.923% | 351,088 | +15.755% |
| 2026-05-11 | 121.81 | 121.81 | 116.94 | 117.04 | -4.691% | 304,959 | +14.687% |
| 2026-05-08 | 124.61 | 124.61 | 122.05 | 122.80 | -0.081% | 184,705 | +9.308% |
| 2026-05-07 | 123.70 | 127.50 | 121.43 | 122.90 | +0.286% | 326,439 | +9.219% |
| 2026-05-06 | 119.68 | 122.55 | 118.41 | 122.55 | +7.869% | 592,448 | +9.531% |
| 2026-05-05 | 112.23 | 114.20 | 112.23 | 113.61 | +2.361% | 448,911 | +18.150% |
| 2026-05-04 | 115.64 | 116.64 | 110.95 | 110.99 | -4.508% | 289,366 | +20.939% |
| 2026-05-01 | 115.73 | 117.33 | 114.17 | 116.23 | +0.475% | 343,749 | +15.487% |
| 2026-04-30 | 113.64 | 115.89 | 111.99 | 115.68 | +3.028% | 391,869 | +16.036% |
| 2026-04-29 | 114.00 | 114.64 | 111.28 | 112.28 | -1.999% | 440,058 | +19.549% |
| 2026-04-28 | 115.39 | 116.95 | 113.60 | 114.57 | -1.148% | 199,572 | +17.160% |
| 2026-04-27 | 117.95 | 118.97 | 115.90 | 115.90 | -1.738% | 236,123 | +15.815% |
| 2026-04-24 | 116.99 | 119.84 | 116.42 | 117.95 | +1.602% | 246,321 | +13.802% |
| 2026-04-23 | 120.00 | 121.20 | 115.07 | 116.09 | -3.024% | 336,183 | +15.626% |
| 2026-04-22 | 121.99 | 122.63 | 118.22 | 119.71 | -1.066% | 264,113 | +12.129% |
| 2026-04-21 | 125.04 | 127.08 | 120.78 | 121.00 | -3.432% | 378,589 | +10.934% |
| 2026-04-20 | 124.34 | 125.58 | 123.78 | 125.30 | -0.223% | 334,231 | +7.127% |
| 2026-04-17 | 124.80 | 130.54 | 124.62 | 125.58 | +6.055% | 681,781 | +6.888% |
| 2026-04-16 | 120.82 | 122.52 | 117.98 | 118.41 | -1.881% | 430,823 | +13.360% |
| 2026-04-15 | 120.91 | 122.86 | 119.76 | 120.68 | -0.182% | 367,304 | +11.228% |
| 2026-04-14 | 119.98 | 124.01 | 119.21 | 120.90 | +1.785% | 449,503 | +11.026% |
| 2026-04-13 | 118.23 | 118.96 | 115.91 | 118.78 | -0.336% | 297,573 | +13.007% |
| 2026-04-10 | 120.00 | 120.87 | 116.31 | 119.18 | -0.059% | 449,078 | +12.628% |
| 2026-04-09 | 117.94 | 120.22 | 115.90 | 119.25 | +0.067% | 815,333 | +12.562% |
| 2026-04-08 | 122.00 | 123.89 | 119.16 | 119.17 | +6.821% | 1,088,560 | +12.637% |
| 2026-04-07 | 112.80 | 113.02 | 108.16 | 111.56 | -1.718% | 986,313 | +20.321% |
| 2026-04-06 | 113.58 | 115.39 | 113.00 | 113.51 | -0.942% | 521,254 | +18.254% |
| 2026-04-02 | 112.66 | 115.62 | 110.51 | 114.59 | -2.824% | 614,924 | +17.139% |
| 2026-04-01 | 116.38 | 119.93 | 115.53 | 117.92 | +3.794% | 564,358 | +13.831% |
| 2026-03-31 | 110.07 | 113.84 | 108.60 | 113.61 | +5.380% | 483,553 | +18.150% |
| 2026-03-30 | 109.95 | 110.99 | 107.44 | 107.81 | -2.795% | 391,277 | +24.506% |
| 2026-03-27 | 113.01 | 115.22 | 110.44 | 110.91 | -2.659% | 303,500 | +21.026% |
| 2026-03-26 | 114.17 | 117.77 | 113.48 | 113.94 | -1.171% | 352,004 | +17.808% |
| 2026-03-25 | 116.86 | 118.77 | 114.01 | 115.29 | +1.016% | 268,055 | +16.428% |
| 2026-03-24 | 111.12 | 114.77 | 109.00 | 114.13 | +0.661% | 301,261 | +17.611% |
| 2026-03-23 | 113.08 | 116.11 | 111.78 | 113.38 | +4.037% | 663,541 | +18.389% |
| 2026-03-20 | 109.13 | 110.17 | 107.95 | 108.98 | -1.589% | 391,090 | +23.169% |
| 2026-03-19 | 110.00 | 111.50 | 108.89 | 110.74 | +0.435% | 484,794 | +21.212% |
| 2026-03-18 | 115.14 | 116.57 | 110.03 | 110.26 | -5.096% | 631,571 | +21.740% |
| 2026-03-17 | 114.95 | 116.94 | 114.95 | 116.18 | +1.894% | 434,142 | +15.536% |
| 2026-03-16 | 113.00 | 114.62 | 111.24 | 114.02 | +3.298% | 701,017 | +17.725% |
| 2026-03-13 | 112.40 | 113.41 | 108.04 | 110.38 | -1.832% | 782,118 | +21.607% |
| 2026-03-12 | 118.00 | 118.60 | 111.09 | 112.44 | -8.002% | 1,329,282 | +19.379% |
| 2026-03-11 | 125.00 | 125.98 | 121.55 | 122.22 | -2.582% | 399,125 | +9.827% |
| 2026-03-10 | 126.50 | 130.21 | 125.06 | 125.46 | -0.064% | 597,444 | +6.990% |
| 2026-03-09 | 121.59 | 125.54 | 119.16 | 125.54 | +0.400% | 531,137 | +6.922% |
| 2026-03-06 | 123.75 | 127.15 | 122.95 | 125.04 | -1.466% | 355,273 | +7.350% |
| 2026-03-05 | 130.12 | 131.18 | 123.71 | 126.90 | -4.016% | 633,238 | +5.776% |
| 2026-03-04 | 132.58 | 133.74 | 127.51 | 132.21 | +1.466% | 362,934 | +1.528% |
| 2026-03-03 | 129.45 | 132.18 | 124.70 | 130.30 | -1.295% | 567,026 | +3.016% |
| 2026-03-02 | 135.29 | 136.67 | 131.07 | 132.01 | -4.762% | 790,572 | +1.682% |
| 2026-02-27 | 144.72 | 145.20 | 138.33 | 138.61 | -6.364% | 340,317 | -3.160% |
| 2026-02-26 | 148.93 | 149.88 | 146.11 | 148.03 | +0.061% | 265,667 | -9.322% |
| 2026-02-25 | 146.00 | 148.15 | 143.23 | 147.94 | +1.754% | 258,659 | -9.267% |
| 2026-02-24 | 141.78 | 145.72 | 141.01 | 145.39 | +2.590% | 276,750 | -7.676% |
| 2026-02-23 | 143.05 | 143.92 | 140.37 | 141.72 | -0.429% | 274,533 | -5.285% |
| 2026-02-20 | 139.32 | 142.35 | 138.75 | 142.33 | +2.146% | 361,293 | -5.691% |
| 2026-02-19 | 146.09 | 147.56 | 139.00 | 139.34 | -5.423% | 729,215 | -3.667% |
| 2026-02-18 | 145.55 | 148.18 | 142.47 | 147.33 | +0.464% | 363,421 | -8.892% |
| 2026-02-17 | 146.10 | 148.00 | 144.87 | 146.65 | +0.535% | 373,252 | -8.469% |
| 2026-02-13 | 150.03 | 151.43 | 143.07 | 145.87 | -3.057% | 606,680 | -7.980% |
| 2026-02-12 | 151.50 | 155.03 | 148.00 | 150.47 | -0.086% | 439,582 | -10.793% |
| 2026-02-11 | 153.90 | 155.38 | 150.60 | 150.60 | -1.659% | 343,316 | -10.870% |
| 2026-02-10 | 152.00 | 153.87 | 151.42 | 153.14 | -0.117% | 408,184 | -12.348% |
| 2026-02-09 | 155.00 | 156.41 | 152.10 | 153.32 | -0.500% | 336,468 | -12.451% |
| 2026-02-06 | 150.39 | 154.58 | 150.39 | 154.09 | +3.008% | 406,987 | -12.889% |
| 2026-02-05 | 146.78 | 150.07 | 146.78 | 149.59 | +1.914% | 366,823 | -10.268% |
| 2026-02-04 | 146.00 | 147.66 | 143.60 | 146.78 | +0.762% | 256,042 | -8.550% |
| 2026-02-03 | 142.74 | 146.92 | 142.64 | 145.67 | +3.005% | 531,540 | -7.853% |
| 2026-02-02 | 136.40 | 141.69 | 136.40 | 141.42 | +3.680% | 495,763 | -5.084% |
| 2026-01-30 | 132.00 | 136.63 | 131.57 | 136.40 | +2.711% | 364,460 | -1.591% |
| 2026-01-29 | 135.80 | 136.95 | 132.48 | 132.80 | -2.281% | 455,367 | +1.077% |
| 2026-01-28 | 138.00 | 138.00 | 134.63 | 135.90 | -0.962% | 286,210 | -1.229% |
| 2026-01-27 | 137.01 | 137.98 | 135.39 | 137.22 | +0.439% | 279,020 | -2.179% |
| 2026-01-26 | 133.80 | 136.99 | 133.43 | 136.62 | +1.948% | 270,191 | -1.749% |
| 2026-01-23 | 132.91 | 134.28 | 132.36 | 134.01 | +0.367% | 137,692 | +0.164% |
| 2026-01-22 | 134.69 | 137.31 | 132.44 | 133.52 | -0.433% | 356,572 | +0.532% |
| 2026-01-21 | 133.61 | 135.84 | 132.88 | 134.10 | +1.776% | 308,415 | +0.097% |
| 2026-01-20 | 131.45 | 133.71 | 129.95 | 131.76 | +0.030% | 378,617 | +1.875% |
| 2026-01-16 | 129.22 | 132.22 | 127.56 | 131.72 | +2.172% | 584,414 | +1.906% |
| 2026-01-15 | 125.38 | 129.81 | 125.20 | 128.92 | +3.517% | 324,740 | +4.119% |
| 2026-01-14 | 130.41 | 130.66 | 124.25 | 124.54 | -4.237% | 895,599 | +7.781% |
| 2026-01-13 | 130.78 | 132.32 | 129.27 | 130.05 | -1.012% | 263,623 | +3.214% |
| 2026-01-12 | 130.33 | 131.50 | 129.75 | 131.38 | +0.367% | 265,753 | +2.169% |
| 2026-01-09 | 131.60 | 132.27 | 129.00 | 130.90 | +0.453% | 313,059 | +2.544% |
| 2026-01-08 | 127.95 | 130.55 | 127.95 | 130.31 | +2.268% | 224,144 | +3.008% |
| 2026-01-07 | 127.09 | 128.69 | 125.00 | 127.42 | +0.086% | 255,712 | +5.345% |
| 2026-01-06 | 130.00 | 130.82 | 127.17 | 127.31 | -2.092% | 378,350 | +5.436% |
| 2026-01-05 | 125.00 | 133.00 | 125.00 | 130.03 | +6.731% | 860,363 | +3.230% |
| 2026-01-02 | 121.83 | 123.86 | 120.46 | 121.83 | +1.012% | 146,928 | +10.178% |
| 2025-12-31 | 120.34 | 121.50 | 119.61 | 120.61 | +0.324% | 116,180 | +11.293% |
| 2025-12-30 | 120.99 | 121.50 | 120.17 | 120.22 | -0.356% | 93,771 | +11.654% |
| 2025-12-29 | 120.75 | 121.65 | 120.01 | 120.65 | -0.724% | 108,662 | +11.256% |
| 2025-12-26 | 122.12 | 122.12 | 121.13 | 121.53 | -0.058% | 127,978 | +10.450% |
| 2025-12-24 | 122.00 | 122.30 | 120.65 | 121.60 | -0.287% | 62,180 | +10.387% |
| 2025-12-23 | 123.68 | 124.08 | 121.53 | 121.95 | -1.431% | 156,748 | +10.070% |
| 2025-12-22 | 124.14 | 125.92 | 123.07 | 123.72 | -0.322% | 209,508 | +8.495% |
| 2025-12-19 | 119.81 | 124.74 | 119.69 | 124.12 | +3.468% | 387,563 | +8.145% |
| 2025-12-18 | 119.57 | 120.78 | 118.54 | 119.96 | +1.360% | 170,643 | +11.896% |
| 2025-12-17 | 118.63 | 119.94 | 117.45 | 118.35 | +0.212% | 249,257 | +13.418% |
| 2025-12-16 | 119.46 | 121.00 | 117.88 | 118.10 | -0.815% | 267,855 | +13.658% |
| 2025-12-15 | 120.88 | 120.88 | 118.00 | 119.07 | -0.750% | 214,368 | +12.732% |
| 2025-12-12 | 119.44 | 121.20 | 118.67 | 119.97 | +1.292% | 325,250 | +11.886% |
| 2025-12-11 | 115.85 | 118.61 | 115.76 | 118.44 | +2.103% | 332,190 | +13.332% |
| 2025-12-10 | 116.75 | 118.00 | 115.00 | 116.00 | -1.251% | 424,085 | +15.716% |
| 2025-12-09 | 117.21 | 118.65 | 116.50 | 117.47 | +0.119% | 222,161 | +14.267% |
| 2025-12-08 | 119.10 | 120.00 | 117.08 | 117.33 | -1.395% | 197,305 | +14.404% |
| 2025-12-05 | 118.34 | 120.08 | 118.34 | 118.99 | +0.634% | 204,924 | +12.808% |
| 2025-12-04 | 120.19 | 120.85 | 117.94 | 118.24 | -1.932% | 305,083 | +13.523% |
| 2025-12-03 | 121.57 | 122.97 | 120.50 | 120.57 | -0.602% | 253,639 | +11.330% |
| 2025-12-02 | 119.98 | 121.31 | 119.06 | 121.30 | +1.583% | 269,601 | +10.660% |
| 2025-12-01 | 119.00 | 121.59 | 118.07 | 119.41 | -1.962% | 277,828 | +12.411% |
| 2025-11-28 | 119.16 | 122.11 | 119.16 | 121.80 | +1.644% | 237,739 | +10.205% |
| 2025-11-26 | 120.00 | 122.21 | 119.10 | 119.83 | +0.050% | 282,778 | +12.017% |
| 2025-11-25 | 118.06 | 121.89 | 118.03 | 119.77 | +1.552% | 398,730 | +12.073% |
| 2025-11-24 | 116.24 | 118.32 | 115.62 | 117.94 | +1.883% | 523,258 | +13.812% |
| 2025-11-21 | 114.89 | 117.19 | 114.00 | 115.76 | +2.343% | 645,679 | +15.955% |
| 2025-11-20 | 123.69 | 126.72 | 111.00 | 113.11 | -10.543% | 1,398,214 | +18.672% |
| 2025-11-19 | 125.41 | 126.54 | 124.11 | 126.44 | +2.622% | 270,638 | +6.161% |
| 2025-11-18 | 123.14 | 124.07 | 121.37 | 123.21 | -0.372% | 405,570 | +8.944% |
| 2025-11-17 | 125.00 | 126.02 | 122.94 | 123.67 | -1.016% | 181,381 | +8.539% |
| 2025-11-14 | 124.28 | 126.06 | 123.82 | 124.94 | -0.462% | 203,069 | +7.436% |
| 2025-11-13 | 127.06 | 128.46 | 125.09 | 125.52 | -1.212% | 162,224 | +6.939% |
| 2025-11-12 | 127.27 | 129.42 | 125.00 | 127.06 | -0.165% | 187,413 | +5.643% |
| 2025-11-11 | 125.40 | 127.82 | 124.25 | 127.27 | +1.491% | 124,904 | +5.469% |
| 2025-11-10 | 126.74 | 128.93 | 124.60 | 125.40 | +0.136% | 198,226 | +7.041% |
| 2025-11-07 | 124.46 | 126.33 | 122.70 | 125.23 | -0.096% | 153,242 | +7.187% |
| 2025-11-06 | 126.78 | 127.80 | 124.01 | 125.35 | -1.817% | 208,552 | +7.084% |
| 2025-11-05 | 124.38 | 127.95 | 123.21 | 127.67 | +3.059% | 124,088 | +5.138% |
| 2025-11-04 | 124.53 | 124.84 | 122.55 | 123.88 | -1.432% | 192,862 | +8.355% |
| 2025-11-03 | 125.77 | 126.82 | 123.50 | 125.68 | +0.375% | 165,657 | +6.803% |
| 2025-10-31 | 124.91 | 125.35 | 123.00 | 125.21 | +1.033% | 120,484 | +7.204% |
| 2025-10-30 | 123.05 | 124.97 | 122.45 | 123.93 | +0.089% | 114,992 | +8.311% |
| 2025-10-29 | 123.82 | 125.48 | 123.10 | 123.82 | +0.073% | 140,497 | +8.407% |
| 2025-10-28 | 124.67 | 125.32 | 123.00 | 123.73 | -1.277% | 151,498 | +8.486% |
| 2025-10-27 | 127.45 | 127.98 | 125.09 | 125.33 | -0.768% | 152,607 | +7.101% |
| 2025-10-24 | 125.86 | 127.77 | 125.86 | 126.30 | +0.766% | 125,675 | +6.279% |
| 2025-10-23 | 125.47 | 127.00 | 123.43 | 125.34 | -0.286% | 150,003 | +7.093% |
| 2025-10-22 | 127.82 | 128.47 | 124.99 | 125.70 | -1.203% | 131,061 | +6.786% |
| 2025-10-21 | 126.21 | 127.35 | 125.02 | 127.23 | +0.071% | 112,396 | +5.502% |
| 2025-10-20 | 125.69 | 127.29 | 125.23 | 127.14 | +1.875% | 132,409 | +5.577% |
| 2025-10-17 | 125.07 | 126.50 | 124.02 | 124.80 | -0.216% | 157,174 | +7.556% |
| 2025-10-16 | 127.75 | 128.23 | 123.42 | 125.07 | -1.867% | 180,819 | +7.324% |
| 2025-10-15 | 128.83 | 130.00 | 127.14 | 127.45 | -0.484% | 227,367 | +5.320% |
| 2025-10-14 | 121.99 | 130.00 | 121.73 | 128.07 | +4.309% | 537,147 | +4.810% |
| 2025-10-13 | 122.07 | 123.70 | 122.07 | 122.78 | +0.896% | 194,162 | +9.326% |
| 2025-10-10 | 125.45 | 127.09 | 121.36 | 121.69 | -2.155% | 503,239 | +10.305% |
| 2025-10-09 | 126.65 | 127.00 | 122.48 | 124.37 | -0.249% | 255,883 | +7.928% |
| 2025-10-08 | 121.45 | 124.81 | 120.56 | 124.68 | +3.426% | 225,514 | +7.660% |
| 2025-10-07 | 121.79 | 121.79 | 119.27 | 120.55 | -0.355% | 145,585 | +11.348% |
| 2025-10-06 | 121.39 | 121.77 | 120.24 | 120.98 | +0.265% | 211,020 | +10.952% |
| 2025-10-03 | 120.70 | 121.60 | 119.45 | 120.66 | +0.600% | 273,075 | +11.246% |
| 2025-10-02 | 117.97 | 120.75 | 117.36 | 119.94 | +1.998% | 280,408 | +11.914% |
| 2025-10-01 | 118.82 | 118.82 | 116.78 | 117.59 | -1.035% | 224,104 | +14.151% |
| 2025-09-30 | 119.53 | 119.58 | 117.75 | 118.82 | -0.352% | 190,492 | +12.969% |
| 2025-09-29 | 118.77 | 120.49 | 118.20 | 119.24 | +1.369% | 223,332 | +12.571% |
| 2025-09-26 | 118.01 | 119.04 | 117.46 | 117.63 | +0.230% | 198,593 | +14.112% |
| 2025-09-25 | 118.57 | 118.57 | 115.18 | 117.36 | -1.750% | 359,818 | +14.375% |
| 2025-09-24 | 122.44 | 122.71 | 118.61 | 119.45 | -2.362% | 319,451 | +12.373% |
| 2025-09-23 | 120.06 | 123.00 | 119.45 | 122.34 | +1.984% | 427,558 | +9.719% |
| 2025-09-22 | 119.30 | 120.17 | 117.75 | 119.96 | +0.175% | 193,298 | +11.896% |
| 2025-09-19 | 120.00 | 120.00 | 118.01 | 119.75 | +0.893% | 195,818 | +12.092% |
| 2025-09-18 | 117.88 | 118.97 | 117.13 | 118.69 | +0.773% | 165,328 | +13.093% |
| 2025-09-17 | 116.40 | 119.13 | 116.40 | 117.78 | +1.351% | 155,410 | +13.967% |
| 2025-09-16 | 116.22 | 116.97 | 114.95 | 116.21 | +0.078% | 175,185 | +15.506% |
| 2025-09-15 | 118.25 | 118.31 | 115.28 | 116.12 | -1.793% | 269,623 | +15.596% |
| 2025-09-12 | 118.00 | 118.74 | 116.98 | 118.24 | +0.879% | 359,099 | +13.523% |
| 2025-09-11 | 114.98 | 117.35 | 113.76 | 117.21 | +1.984% | 279,503 | +14.521% |
| 2025-09-10 | 114.23 | 115.52 | 113.86 | 114.93 | +0.719% | 289,924 | +16.793% |
| 2025-09-09 | 114.66 | 115.72 | 113.70 | 114.11 | -0.826% | 195,090 | +17.632% |
| 2025-09-08 | 117.91 | 118.11 | 114.44 | 115.06 | -2.343% | 448,471 | +16.661% |
| 2025-09-05 | 118.64 | 119.33 | 117.06 | 117.82 | -0.237% | 210,756 | +13.928% |
| 2025-09-04 | 117.90 | 118.85 | 117.19 | 118.10 | +0.459% | 158,015 | +13.658% |
| 2025-09-03 | 116.74 | 119.00 | 116.57 | 117.56 | +1.109% | 283,540 | +14.180% |
| 2025-09-02 | 115.31 | 116.65 | 114.05 | 116.27 | -0.912% | 343,181 | +15.447% |
| 2025-08-29 | 118.14 | 118.50 | 117.23 | 117.34 | -2.225% | 193,222 | +14.394% |
| 2025-08-28 | 117.83 | 120.27 | 117.41 | 120.01 | +2.380% | 234,519 | +11.849% |
| 2025-08-27 | 117.35 | 117.73 | 116.37 | 117.22 | -0.577% | 154,585 | +14.511% |
| 2025-08-26 | 116.56 | 118.46 | 116.00 | 117.90 | +1.542% | 214,355 | +13.851% |
| 2025-08-25 | 117.06 | 117.58 | 116.11 | 116.11 | -0.812% | 176,951 | +15.606% |
| 2025-08-22 | 113.91 | 117.22 | 113.58 | 117.06 | +2.874% | 299,586 | +14.668% |
| 2025-08-21 | 114.46 | 114.75 | 113.33 | 113.79 | -0.594% | 284,264 | +17.963% |
| 2025-08-20 | 115.00 | 116.31 | 113.46 | 114.47 | -0.504% | 407,212 | +17.262% |
| 2025-08-19 | 116.30 | 116.35 | 114.42 | 115.05 | -1.194% | 411,974 | +16.671% |
| 2025-08-18 | 117.02 | 117.89 | 116.01 | 116.44 | -0.716% | 303,619 | +15.278% |
| 2025-08-15 | 116.95 | 117.38 | 116.31 | 117.28 | +0.678% | 383,772 | +14.453% |
| 2025-08-14 | 118.91 | 119.29 | 116.30 | 116.49 | -2.339% | 487,675 | +15.229% |
| 2025-08-13 | 120.00 | 120.70 | 118.25 | 119.28 | -1.168% | 378,466 | +12.534% |
| 2025-08-12 | 117.29 | 121.63 | 117.05 | 120.69 | +3.216% | 598,158 | +11.219% |
| 2025-08-11 | 118.15 | 118.56 | 116.82 | 116.93 | -0.705% | 330,300 | +14.795% |
| 2025-08-08 | 117.12 | 119.02 | 114.40 | 117.76 | +1.247% | 424,162 | +13.986% |
| 2025-08-07 | 113.00 | 118.29 | 112.10 | 116.31 | +3.737% | 764,222 | +15.407% |
| 2025-08-06 | 110.00 | 114.28 | 109.72 | 112.12 | +1.779% | 593,304 | +19.720% |
| 2025-08-05 | 111.15 | 111.85 | 109.03 | 110.16 | 0.000% | 286,702 | +21.850% |
| 2025-08-04 | 110.01 | 110.93 | 109.49 | 110.16 | +1.073% | 300,231 | +21.850% |
| 2025-08-01 | 110.19 | 110.19 | 107.78 | 108.99 | -1.509% | 255,151 | +23.158% |
| 2025-07-31 | 110.61 | 111.77 | 108.75 | 110.66 | +0.354% | 235,827 | +21.299% |
| 2025-07-30 | 110.77 | 110.79 | 109.00 | 110.27 | -0.442% | 184,123 | +21.728% |
| 2025-07-29 | 109.00 | 110.84 | 109.00 | 110.76 | +1.587% | 254,547 | +21.190% |
| 2025-07-28 | 110.11 | 110.63 | 108.63 | 109.03 | -0.990% | 381,219 | +23.113% |
| 2025-07-25 | 111.12 | 111.95 | 110.10 | 110.12 | -0.163% | 225,103 | +21.894% |
| 2025-07-24 | 109.13 | 111.44 | 107.54 | 110.30 | 0.000% | 270,078 | +21.695% |
| 2025-07-23 | 110.07 | 110.85 | 108.93 | 110.30 | +1.109% | 179,815 | +21.695% |
| 2025-07-22 | 107.34 | 109.80 | 106.56 | 109.09 | +1.536% | 293,822 | +23.045% |
| 2025-07-21 | 108.35 | 108.75 | 107.28 | 107.44 | -0.638% | 236,949 | +24.935% |
| 2025-07-18 | 109.38 | 109.38 | 107.31 | 108.13 | -1.061% | 216,528 | +24.138% |
| 2025-07-17 | 108.60 | 109.72 | 108.34 | 109.29 | +0.534% | 257,446 | +22.820% |
| 2025-07-16 | 110.25 | 110.25 | 108.07 | 108.71 | -0.549% | 202,698 | +23.475% |
| 2025-07-15 | 111.38 | 111.38 | 109.10 | 109.31 | -1.068% | 184,958 | +22.798% |
| 2025-07-14 | 110.85 | 112.00 | 109.45 | 110.49 | +0.100% | 268,334 | +21.486% |
| 2025-07-11 | 113.00 | 113.00 | 109.65 | 110.38 | -2.877% | 342,124 | +21.607% |
| 2025-07-10 | 110.60 | 114.15 | 110.58 | 113.65 | +4.544% | 482,690 | +18.108% |
| 2025-07-09 | 110.18 | 110.61 | 107.61 | 108.71 | -0.576% | 199,524 | +23.475% |
| 2025-07-08 | 112.24 | 112.44 | 109.26 | 109.34 | -1.717% | 226,616 | +22.764% |
| 2025-07-07 | 110.79 | 112.52 | 110.21 | 111.25 | -0.349% | 289,618 | +20.656% |
| 2025-07-03 | 110.95 | 112.70 | 110.95 | 111.64 | +0.414% | 179,550 | +20.235% |
| 2025-07-02 | 110.00 | 111.34 | 108.53 | 111.18 | +1.907% | 320,568 | +20.732% |
| 2025-07-01 | 108.80 | 109.96 | 108.02 | 109.10 | -0.791% | 286,146 | +23.034% |
| 2025-06-30 | 108.15 | 109.98 | 107.56 | 109.97 | +1.786% | 371,184 | +22.061% |
| 2025-06-27 | 106.38 | 108.41 | 104.90 | 108.04 | +1.019% | 333,247 | +24.241% |
| 2025-06-26 | 106.00 | 107.38 | 105.25 | 106.95 | +1.490% | 168,830 | +25.507% |
| 2025-06-25 | 105.57 | 106.97 | 104.33 | 105.38 | +0.104% | 266,796 | +27.377% |
| 2025-06-24 | 103.91 | 107.05 | 103.91 | 105.27 | +2.552% | 319,735 | +27.510% |
| 2025-06-23 | 101.78 | 103.55 | 99.32 | 102.65 | +0.146% | 348,920 | +30.765% |
| 2025-06-20 | 104.00 | 104.80 | 102.30 | 102.50 | -1.195% | 282,261 | +30.956% |
| 2025-06-18 | 103.32 | 103.94 | 102.80 | 103.74 | +0.106% | 236,014 | +29.391% |
| 2025-06-17 | 104.23 | 105.19 | 103.05 | 103.63 | -1.986% | 294,869 | +29.528% |
| 2025-06-16 | 104.64 | 106.75 | 103.79 | 105.73 | +1.889% | 253,617 | +26.955% |
| 2025-06-13 | 104.03 | 105.91 | 102.00 | 103.77 | -2.937% | 373,922 | +29.353% |
| 2025-06-12 | 105.39 | 107.70 | 105.05 | 106.91 | +0.716% | 224,322 | +25.554% |
| 2025-06-11 | 107.51 | 108.25 | 104.62 | 106.15 | -1.182% | 446,976 | +26.453% |
| 2025-06-10 | 109.00 | 109.30 | 107.39 | 107.42 | -0.251% | 206,921 | +24.958% |
| 2025-06-09 | 108.64 | 109.00 | 107.03 | 107.69 | -0.287% | 285,741 | +24.645% |
| 2025-06-06 | 105.17 | 108.00 | 104.70 | 108.00 | +3.112% | 442,609 | +24.287% |
| 2025-06-05 | 106.36 | 107.15 | 103.65 | 104.74 | -1.772% | 567,290 | +28.155% |
| 2025-06-04 | 109.88 | 110.73 | 106.63 | 106.63 | -1.868% | 512,116 | +25.884% |
| 2025-06-03 | 109.00 | 109.50 | 108.30 | 108.66 | -0.467% | 385,959 | +23.532% |
| 2025-06-02 | 107.74 | 109.53 | 106.06 | 109.17 | +1.290% | 322,176 | +22.955% |
| 2025-05-30 | 108.00 | 108.79 | 106.44 | 107.78 | -1.858% | 427,463 | +24.541% |
| 2025-05-29 | 109.68 | 110.56 | 109.30 | 109.82 | +0.246% | 510,884 | +22.227% |
| 2025-05-28 | 108.77 | 109.79 | 108.30 | 109.55 | +0.810% | 551,676 | +22.529% |
| 2025-05-27 | 106.96 | 109.55 | 106.96 | 108.67 | +2.066% | 689,423 | +23.521% |
| 2025-05-23 | 103.62 | 107.36 | 103.62 | 106.47 | +1.613% | 742,075 | +26.073% |
| 2025-05-22 | 101.73 | 104.86 | 101.00 | 104.78 | +2.715% | 552,554 | +28.107% |
| 2025-05-21 | 103.45 | 104.00 | 101.89 | 102.01 | -1.743% | 231,892 | +31.585% |
| 2025-05-20 | 104.50 | 106.05 | 103.35 | 103.82 | -0.527% | 270,875 | +29.291% |
| 2025-05-19 | 103.32 | 104.47 | 102.88 | 104.37 | +1.438% | 311,959 | +28.610% |
| 2025-05-16 | 103.00 | 103.68 | 102.11 | 102.89 | +0.528% | 259,293 | +30.460% |
| 2025-05-15 | 101.00 | 103.25 | 100.33 | 102.35 | +0.987% | 316,453 | +31.148% |
| 2025-05-14 | 102.00 | 103.39 | 101.00 | 101.35 | -0.540% | 427,938 | +32.442% |
| 2025-05-13 | 99.55 | 102.61 | 99.15 | 101.90 | +2.794% | 281,883 | +31.727% |
| 2025-05-12 | 100.65 | 100.69 | 98.36 | 99.13 | +0.783% | 334,739 | +35.408% |
| 2025-05-09 | 100.51 | 100.51 | 97.68 | 98.36 | -2.304% | 377,781 | +36.468% |
| 2025-05-08 | 98.05 | 103.59 | 97.38 | 100.68 | +4.180% | 783,169 | +33.323% |
| 2025-05-07 | 95.80 | 97.69 | 95.20 | 96.64 | +0.531% | 399,609 | +38.897% |
| 2025-05-06 | 94.02 | 96.74 | 93.33 | 96.13 | +1.446% | 236,896 | +39.634% |
| 2025-05-05 | 94.16 | 96.74 | 94.16 | 94.76 | +0.413% | 311,343 | +41.653% |
| 2025-05-02 | 94.08 | 95.60 | 93.62 | 94.37 | +1.747% | 208,625 | +42.238% |
| 2025-05-01 | 92.50 | 93.67 | 91.61 | 92.75 | +1.079% | 193,736 | +44.722% |
| 2025-04-30 | 90.19 | 91.87 | 89.47 | 91.76 | +0.339% | 165,697 | +46.284% |
| 2025-04-29 | 91.99 | 92.50 | 90.29 | 91.45 | -0.663% | 177,439 | +46.780% |
| 2025-04-28 | 90.50 | 92.11 | 90.41 | 92.06 | +1.724% | 241,029 | +45.807% |
| 2025-04-25 | 90.14 | 91.01 | 89.24 | 90.50 | +0.388% | 156,644 | +48.320% |
| 2025-04-24 | 87.08 | 90.58 | 87.08 | 90.15 | +2.782% | 157,379 | +48.896% |
| 2025-04-23 | 88.68 | 90.70 | 87.14 | 87.71 | +0.781% | 375,810 | +53.038% |
| 2025-04-22 | 88.03 | 88.22 | 86.74 | 87.03 | 0.000% | 246,811 | +54.234% |