DCI
Donaldson Company, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:55 PM EST
86.67USD-0.368%(-0.32)350,072
After-hoursNov 13, 2026 4:10:30 PM EST
86.70USD+0.035%(+0.03)
DCI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 87.41 | 87.60 | 86.01 | 86.70 | -0.333% | 350,072 | 0.000% |
| 2026-11-12 | 87.93 | 88.89 | 86.92 | 86.99 | -0.979% | 617,468 | -0.333% |
| 2026-11-11 | 87.87 | 88.16 | 86.87 | 87.85 | +0.572% | 705,691 | -1.309% |
| 2026-11-10 | 87.79 | 88.85 | 87.26 | 87.35 | -0.975% | 572,208 | -0.744% |
| 2026-11-09 | 85.89 | 88.27 | 85.36 | 88.21 | +4.601% | 548,501 | -1.712% |
| 2026-11-06 | 83.72 | 84.51 | 83.01 | 84.33 | +1.273% | 517,338 | +2.810% |
| 2026-11-05 | 85.84 | 86.71 | 82.95 | 83.27 | -2.631% | 733,135 | +4.119% |
| 2026-11-04 | 86.38 | 86.97 | 83.70 | 85.52 | -0.442% | 744,845 | +1.380% |
| 2026-11-03 | 85.65 | 87.29 | 84.81 | 85.90 | +0.668% | 813,361 | +0.931% |
| 2026-11-02 | 84.25 | 86.29 | 83.74 | 85.33 | +2.857% | 751,751 | +1.606% |
| 2026-10-30 | 84.84 | 85.82 | 82.50 | 82.96 | -2.732% | 763,905 | +4.508% |
| 2026-10-29 | 85.40 | 85.81 | 84.71 | 85.29 | +0.270% | 579,172 | +1.653% |
| 2026-10-28 | 86.06 | 86.06 | 84.48 | 85.06 | -0.398% | 547,423 | +1.928% |
| 2026-10-27 | 86.22 | 86.22 | 85.08 | 85.40 | -0.129% | 612,867 | +1.522% |
| 2026-10-26 | 85.56 | 86.56 | 85.51 | 85.51 | +0.849% | 416,660 | +1.392% |
| 2026-10-23 | 85.38 | 86.04 | 84.45 | 84.79 | -1.544% | 595,938 | +2.253% |
| 2026-10-22 | 87.80 | 87.80 | 85.06 | 86.12 | -2.854% | 584,685 | +0.673% |
| 2026-10-21 | 88.09 | 88.76 | 87.89 | 88.65 | +1.199% | 372,457 | -2.200% |
| 2026-10-20 | 86.89 | 88.25 | 86.84 | 87.60 | +0.321% | 398,235 | -1.027% |
| 2026-10-19 | 87.84 | 88.42 | 87.16 | 87.32 | -0.739% | 438,236 | -0.710% |
| 2026-10-16 | 88.04 | 88.87 | 87.17 | 87.97 | +0.228% | 430,301 | -1.444% |
| 2026-10-15 | 87.56 | 87.83 | 86.34 | 87.77 | +0.642% | 708,444 | -1.219% |
| 2026-10-14 | 86.40 | 87.51 | 86.40 | 87.21 | +0.057% | 509,799 | -0.585% |
| 2026-10-13 | 86.91 | 87.25 | 85.93 | 87.16 | +0.798% | 476,877 | -0.528% |
| 2026-10-12 | 86.76 | 87.86 | 86.39 | 86.47 | -0.529% | 477,936 | +0.266% |
| 2026-10-09 | 87.53 | 87.68 | 86.77 | 86.93 | -0.264% | 492,617 | -0.265% |
| 2026-10-08 | 86.68 | 87.56 | 86.59 | 87.16 | -0.115% | 630,200 | -0.528% |
| 2026-10-07 | 89.01 | 89.60 | 86.63 | 87.26 | -3.163% | 620,739 | -0.642% |
| 2026-10-06 | 89.63 | 90.53 | 89.50 | 90.11 | +1.032% | 495,592 | -3.784% |
| 2026-10-05 | 88.40 | 90.56 | 88.06 | 89.19 | +0.609% | 764,040 | -2.792% |
| 2026-10-02 | 88.68 | 89.83 | 88.23 | 88.65 | +1.014% | 747,256 | -2.200% |
| 2026-10-01 | 86.97 | 88.64 | 86.33 | 87.76 | +0.827% | 706,257 | -1.208% |
| 2026-09-30 | 87.60 | 87.81 | 86.83 | 87.04 | -0.309% | 591,501 | -0.391% |
| 2026-09-29 | 87.58 | 88.37 | 87.02 | 87.31 | -0.194% | 514,412 | -0.699% |
| 2026-09-28 | 87.10 | 87.96 | 86.05 | 87.48 | +0.080% | 540,789 | -0.892% |
| 2026-09-25 | 86.59 | 87.93 | 86.59 | 87.41 | +0.935% | 483,109 | -0.812% |
| 2026-09-24 | 86.35 | 87.03 | 85.89 | 86.60 | -0.161% | 580,122 | +0.115% |
| 2026-09-23 | 85.66 | 87.06 | 85.62 | 86.74 | +0.802% | 602,879 | -0.046% |
| 2026-09-22 | 86.75 | 86.89 | 85.70 | 86.05 | -0.023% | 580,870 | +0.755% |
| 2026-09-21 | 86.94 | 87.17 | 86.04 | 86.07 | -0.428% | 580,234 | +0.732% |
| 2026-09-18 | 86.02 | 86.52 | 85.48 | 86.44 | +0.453% | 2,416,725 | +0.301% |
| 2026-09-17 | 87.70 | 87.70 | 85.84 | 86.05 | -0.324% | 526,266 | +0.755% |
| 2026-09-16 | 87.69 | 88.06 | 85.24 | 86.33 | -0.839% | 638,433 | +0.429% |
| 2026-09-15 | 88.71 | 88.71 | 86.38 | 87.06 | -0.989% | 823,906 | -0.414% |
| 2026-09-14 | 87.88 | 89.03 | 87.45 | 87.93 | -1.479% | 630,703 | -1.399% |
| 2026-09-11 | 89.50 | 89.50 | 88.67 | 89.25 | +1.213% | 561,948 | -2.857% |
| 2026-09-10 | 89.07 | 89.07 | 87.99 | 88.18 | -1.815% | 533,910 | -1.678% |
| 2026-09-09 | 90.41 | 90.60 | 89.25 | 89.81 | -1.297% | 815,332 | -3.463% |
| 2026-09-08 | 90.75 | 91.79 | 90.11 | 90.99 | -0.044% | 641,471 | -4.715% |
| 2026-09-04 | 90.34 | 91.51 | 90.30 | 91.03 | +0.475% | 592,051 | -4.757% |
| 2026-09-03 | 90.59 | 90.67 | 89.16 | 90.60 | +0.767% | 485,743 | -4.305% |
| 2026-09-02 | 89.96 | 90.93 | 89.08 | 89.91 | +0.167% | 541,006 | -3.570% |
| 2026-09-01 | 90.21 | 90.99 | 89.28 | 89.76 | -1.243% | 532,985 | -3.409% |
| 2026-08-31 | 91.68 | 92.54 | 90.45 | 90.89 | -1.088% | 601,197 | -4.610% |
| 2026-08-28 | 92.25 | 93.18 | 90.84 | 91.89 | -0.563% | 603,083 | -5.648% |
| 2026-08-27 | 93.52 | 96.26 | 91.54 | 92.41 | -2.971% | 808,196 | -6.179% |
| 2026-08-26 | 95.13 | 97.96 | 94.08 | 95.24 | +2.123% | 1,210,971 | -8.967% |
| 2026-08-25 | 93.64 | 93.86 | 92.36 | 93.26 | +0.898% | 671,370 | -7.034% |
| 2026-08-24 | 93.60 | 94.08 | 91.92 | 92.43 | -0.879% | 572,408 | -6.199% |
| 2026-08-21 | 93.31 | 94.15 | 92.56 | 93.25 | +0.876% | 530,463 | -7.024% |
| 2026-08-20 | 92.05 | 93.55 | 91.81 | 92.44 | -0.388% | 840,750 | -6.209% |
| 2026-08-19 | 94.45 | 94.90 | 92.78 | 92.80 | -1.245% | 903,216 | -6.573% |
| 2026-08-18 | 94.31 | 94.99 | 91.69 | 93.97 | -0.750% | 535,902 | -7.737% |
| 2026-08-17 | 94.90 | 95.89 | 94.56 | 94.68 | -1.324% | 489,633 | -8.428% |
| 2026-08-14 | 95.25 | 96.22 | 94.81 | 95.95 | +0.251% | 405,813 | -9.640% |
| 2026-08-13 | 96.63 | 96.63 | 95.26 | 95.71 | -0.582% | 349,080 | -9.414% |
| 2026-08-12 | 97.27 | 97.38 | 95.80 | 96.27 | -0.660% | 488,587 | -9.941% |
| 2026-08-11 | 96.70 | 98.14 | 96.43 | 96.91 | +0.176% | 528,488 | -10.536% |
| 2026-08-10 | 98.55 | 98.55 | 96.48 | 96.74 | -1.896% | 562,436 | -10.378% |
| 2026-08-07 | 98.05 | 98.97 | 97.41 | 98.61 | +0.275% | 490,455 | -12.078% |
| 2026-08-06 | 98.15 | 98.78 | 96.66 | 98.34 | +1.121% | 998,580 | -11.836% |
| 2026-08-05 | 98.85 | 99.49 | 97.11 | 97.25 | -0.907% | 656,236 | -10.848% |
| 2026-08-04 | 96.91 | 98.85 | 95.06 | 98.14 | +2.208% | 662,779 | -11.657% |
| 2026-08-03 | 94.92 | 96.33 | 94.92 | 96.02 | +1.889% | 721,872 | -9.706% |
| 2026-07-31 | 93.26 | 94.71 | 92.02 | 94.24 | +1.705% | 640,554 | -8.001% |
| 2026-07-30 | 93.52 | 94.21 | 90.90 | 92.66 | +0.173% | 646,743 | -6.432% |
| 2026-07-29 | 94.43 | 95.00 | 92.22 | 92.50 | -2.999% | 736,392 | -6.270% |
| 2026-07-28 | 93.78 | 96.35 | 93.25 | 95.36 | +2.329% | 957,906 | -9.081% |
| 2026-07-27 | 92.84 | 94.00 | 92.12 | 93.19 | +0.431% | 603,524 | -6.964% |
| 2026-07-24 | 91.32 | 93.59 | 91.32 | 92.79 | +1.810% | 622,501 | -6.563% |
| 2026-07-23 | 90.34 | 91.97 | 90.34 | 91.14 | +0.198% | 429,598 | -4.872% |
| 2026-07-22 | 90.07 | 91.39 | 90.07 | 90.96 | +0.865% | 393,265 | -4.683% |
| 2026-07-21 | 90.42 | 91.03 | 88.74 | 90.18 | +0.602% | 475,089 | -3.859% |
| 2026-07-20 | 90.72 | 91.03 | 89.26 | 89.64 | -0.841% | 1,512,051 | -3.280% |
| 2026-07-17 | 90.21 | 91.93 | 90.09 | 90.40 | -0.779% | 642,144 | -4.093% |
| 2026-07-16 | 88.83 | 92.24 | 88.80 | 91.11 | +2.061% | 951,074 | -4.840% |
| 2026-07-15 | 89.54 | 89.79 | 88.13 | 89.27 | -0.513% | 657,493 | -2.879% |
| 2026-07-14 | 90.49 | 91.01 | 89.19 | 89.73 | +0.504% | 786,030 | -3.377% |
| 2026-07-13 | 89.36 | 90.49 | 88.77 | 89.28 | +0.045% | 685,254 | -2.890% |
| 2026-07-10 | 88.40 | 90.19 | 88.23 | 89.24 | +0.813% | 533,939 | -2.846% |
| 2026-07-09 | 88.40 | 88.94 | 87.78 | 88.52 | +0.958% | 581,016 | -2.056% |
| 2026-07-08 | 88.94 | 88.94 | 87.07 | 87.68 | -2.077% | 701,054 | -1.118% |
| 2026-07-07 | 91.24 | 91.28 | 89.35 | 89.54 | -2.003% | 923,095 | -3.172% |
| 2026-07-06 | 89.24 | 91.47 | 88.53 | 91.37 | +2.559% | 666,894 | -5.111% |
| 2026-07-02 | 88.54 | 89.34 | 87.69 | 89.09 | +0.644% | 653,996 | -2.683% |
| 2026-07-01 | 89.21 | 89.97 | 88.33 | 88.52 | -1.392% | 624,348 | -2.056% |
| 2026-06-30 | 88.89 | 90.09 | 88.36 | 89.77 | +1.550% | 732,557 | -3.420% |
| 2026-06-29 | 88.02 | 88.81 | 87.19 | 88.40 | -0.136% | 757,525 | -1.923% |
| 2026-06-26 | 88.62 | 89.69 | 87.98 | 88.52 | -0.662% | 1,185,408 | -2.056% |
| 2026-06-25 | 86.68 | 89.89 | 86.26 | 89.11 | +3.532% | 784,769 | -2.705% |
| 2026-06-24 | 84.72 | 86.23 | 84.54 | 86.07 | +1.690% | 933,029 | +0.732% |
| 2026-06-23 | 84.33 | 85.75 | 83.71 | 84.64 | -1.524% | 616,493 | +2.434% |
| 2026-06-22 | 85.91 | 86.64 | 85.15 | 85.95 | +0.503% | 938,308 | +0.873% |
| 2026-06-18 | 86.20 | 87.09 | 85.44 | 85.52 | +0.199% | 2,180,483 | +1.380% |
| 2026-06-17 | 86.25 | 87.27 | 84.54 | 85.35 | -1.659% | 757,031 | +1.582% |
| 2026-06-16 | 87.02 | 88.17 | 86.65 | 86.79 | +0.417% | 712,350 | -0.104% |
| 2026-06-15 | 87.05 | 88.40 | 86.36 | 86.43 | +0.035% | 975,047 | +0.312% |
| 2026-06-12 | 86.33 | 86.46 | 85.35 | 86.40 | +1.183% | 599,967 | +0.347% |
| 2026-06-11 | 84.31 | 85.67 | 83.53 | 85.39 | +2.190% | 589,169 | +1.534% |
| 2026-06-10 | 85.54 | 86.65 | 83.46 | 83.56 | -3.018% | 1,043,186 | +3.758% |
| 2026-06-09 | 84.98 | 86.66 | 84.50 | 86.16 | +2.596% | 1,209,262 | +0.627% |
| 2026-06-08 | 84.01 | 85.13 | 83.56 | 83.98 | +0.395% | 1,239,501 | +3.239% |
| 2026-06-05 | 83.76 | 84.34 | 82.62 | 83.65 | -0.476% | 783,985 | +3.646% |
| 2026-06-04 | 86.01 | 86.01 | 84.03 | 84.05 | -1.396% | 729,432 | +3.153% |
| 2026-06-03 | 86.96 | 87.64 | 85.02 | 85.24 | -0.467% | 1,084,119 | +1.713% |
| 2026-06-02 | 83.08 | 86.29 | 81.94 | 85.64 | +4.707% | 1,532,741 | +1.238% |
| 2026-06-01 | 80.96 | 82.17 | 79.61 | 81.79 | -0.098% | 1,659,518 | +6.003% |
| 2026-05-29 | 83.11 | 83.30 | 81.80 | 81.87 | -1.776% | 994,479 | +5.900% |
| 2026-05-28 | 83.18 | 83.63 | 82.21 | 83.35 | -0.442% | 556,647 | +4.019% |
| 2026-05-27 | 84.65 | 85.10 | 83.31 | 83.72 | -1.227% | 591,854 | +3.559% |
| 2026-05-26 | 84.26 | 84.96 | 83.76 | 84.76 | +1.315% | 385,758 | +2.289% |
| 2026-05-22 | 83.08 | 84.13 | 82.30 | 83.66 | +1.259% | 535,534 | +3.634% |
| 2026-05-21 | 82.13 | 82.72 | 80.89 | 82.62 | -0.398% | 638,614 | +4.938% |
| 2026-05-20 | 81.95 | 83.06 | 80.91 | 82.95 | +1.717% | 612,364 | +4.521% |
| 2026-05-19 | 81.85 | 82.09 | 80.56 | 81.55 | -1.104% | 497,998 | +6.315% |
| 2026-05-18 | 82.13 | 83.04 | 81.54 | 82.46 | +0.635% | 733,579 | +5.142% |
| 2026-05-15 | 83.16 | 83.35 | 81.13 | 81.94 | -2.266% | 675,225 | +5.809% |
| 2026-05-14 | 84.70 | 84.88 | 83.16 | 83.84 | -0.107% | 648,149 | +3.411% |
| 2026-05-13 | 84.95 | 85.47 | 83.89 | 83.93 | -1.084% | 513,581 | +3.300% |
| 2026-05-12 | 85.63 | 85.91 | 83.75 | 84.85 | -0.865% | 595,520 | +2.180% |
| 2026-05-11 | 86.30 | 86.60 | 85.14 | 85.59 | -0.477% | 456,818 | +1.297% |
| 2026-05-08 | 86.24 | 86.67 | 85.56 | 86.00 | +0.105% | 348,564 | +0.814% |
| 2026-05-07 | 88.04 | 88.12 | 85.64 | 85.91 | -1.996% | 519,173 | +0.920% |
| 2026-05-06 | 87.72 | 88.45 | 87.10 | 87.66 | +1.599% | 412,109 | -1.095% |
| 2026-05-05 | 85.89 | 86.96 | 85.67 | 86.28 | +1.291% | 333,043 | +0.487% |
| 2026-05-04 | 85.88 | 86.20 | 84.63 | 85.18 | -1.206% | 492,498 | +1.784% |
| 2026-05-01 | 88.28 | 88.28 | 85.94 | 86.22 | -2.212% | 683,945 | +0.557% |
| 2026-04-30 | 87.36 | 88.94 | 87.36 | 88.17 | +1.345% | 768,160 | -1.667% |
| 2026-04-29 | 87.78 | 87.89 | 86.42 | 87.00 | -0.990% | 397,429 | -0.345% |
| 2026-04-28 | 89.89 | 89.89 | 87.37 | 87.87 | -2.138% | 492,532 | -1.332% |
| 2026-04-27 | 89.18 | 90.43 | 88.37 | 89.79 | +0.933% | 759,667 | -3.441% |
| 2026-04-24 | 87.96 | 90.73 | 87.74 | 88.96 | +1.125% | 1,092,119 | -2.540% |
| 2026-04-23 | 86.77 | 88.19 | 86.16 | 87.97 | +1.876% | 677,898 | -1.444% |
| 2026-04-22 | 89.05 | 89.05 | 86.09 | 86.35 | -2.319% | 477,185 | +0.405% |
| 2026-04-21 | 89.10 | 89.86 | 88.35 | 88.40 | -0.741% | 587,073 | -1.923% |
| 2026-04-20 | 89.08 | 89.62 | 88.30 | 89.06 | -0.157% | 346,136 | -2.650% |
| 2026-04-17 | 87.90 | 90.31 | 87.47 | 89.20 | +2.095% | 655,925 | -2.803% |
| 2026-04-16 | 88.60 | 89.25 | 86.86 | 87.37 | -1.299% | 723,703 | -0.767% |
| 2026-04-15 | 88.65 | 88.84 | 87.02 | 88.52 | -0.807% | 1,076,147 | -2.056% |
| 2026-04-14 | 88.84 | 89.47 | 88.27 | 89.24 | +0.360% | 419,956 | -2.846% |
| 2026-04-13 | 88.34 | 89.03 | 87.53 | 88.92 | +0.305% | 476,094 | -2.497% |
| 2026-04-10 | 89.50 | 89.50 | 88.43 | 88.65 | -0.505% | 417,395 | -2.200% |
| 2026-04-09 | 89.06 | 89.51 | 88.18 | 89.10 | -0.257% | 498,130 | -2.694% |
| 2026-04-08 | 88.34 | 89.86 | 86.98 | 89.33 | +4.443% | 828,948 | -2.944% |
| 2026-04-07 | 85.32 | 85.98 | 84.75 | 85.53 | -0.012% | 573,386 | +1.368% |
| 2026-04-06 | 84.73 | 85.81 | 84.03 | 85.54 | +0.364% | 361,655 | +1.356% |
| 2026-04-02 | 84.58 | 86.72 | 83.75 | 85.23 | -0.964% | 340,953 | +1.725% |
| 2026-04-01 | 85.43 | 86.99 | 85.40 | 86.06 | +1.402% | 459,768 | +0.744% |
| 2026-03-31 | 83.79 | 85.30 | 83.16 | 84.87 | +2.736% | 493,610 | +2.156% |
| 2026-03-30 | 84.71 | 84.71 | 82.36 | 82.61 | -1.502% | 531,635 | +4.951% |
| 2026-03-27 | 84.17 | 85.52 | 83.55 | 83.87 | -1.027% | 500,407 | +3.374% |
| 2026-03-26 | 86.30 | 86.96 | 84.43 | 84.74 | -2.732% | 504,164 | +2.313% |
| 2026-03-25 | 87.35 | 87.36 | 86.04 | 87.12 | +0.950% | 449,837 | -0.482% |
| 2026-03-24 | 84.91 | 86.87 | 84.72 | 86.30 | +0.759% | 474,155 | +0.463% |
| 2026-03-23 | 85.89 | 86.78 | 85.13 | 85.65 | +2.391% | 724,274 | +1.226% |
| 2026-03-20 | 83.85 | 83.85 | 82.46 | 83.65 | -0.535% | 2,427,442 | +3.646% |
| 2026-03-19 | 82.95 | 84.42 | 82.01 | 84.10 | +0.083% | 542,066 | +3.092% |
| 2026-03-18 | 85.30 | 85.45 | 83.82 | 84.03 | -1.327% | 725,022 | +3.177% |
| 2026-03-17 | 86.25 | 87.03 | 84.98 | 85.16 | -0.363% | 653,601 | +1.808% |
| 2026-03-16 | 87.09 | 87.57 | 85.33 | 85.47 | -0.385% | 647,144 | +1.439% |
| 2026-03-13 | 87.04 | 87.61 | 85.50 | 85.80 | -1.357% | 557,601 | +1.049% |
| 2026-03-12 | 87.23 | 88.11 | 86.64 | 86.98 | -1.718% | 567,259 | -0.322% |
| 2026-03-11 | 88.22 | 89.20 | 86.97 | 88.50 | -0.259% | 546,750 | -2.034% |
| 2026-03-10 | 88.92 | 90.30 | 88.20 | 88.73 | -0.247% | 496,955 | -2.288% |
| 2026-03-09 | 87.66 | 89.37 | 86.49 | 88.95 | +0.248% | 473,788 | -2.530% |
| 2026-03-06 | 90.04 | 90.04 | 88.64 | 88.73 | -3.228% | 541,674 | -2.288% |
| 2026-03-05 | 92.69 | 93.03 | 90.59 | 91.69 | -1.873% | 803,597 | -5.442% |
| 2026-03-04 | 93.71 | 94.42 | 91.73 | 93.44 | +0.484% | 676,739 | -7.213% |
| 2026-03-03 | 93.47 | 94.16 | 91.94 | 92.99 | -2.852% | 983,571 | -6.764% |
| 2026-03-02 | 91.94 | 96.36 | 90.50 | 95.72 | +3.191% | 1,633,078 | -9.423% |
| 2026-02-27 | 90.82 | 92.89 | 88.20 | 92.76 | +0.640% | 1,350,236 | -6.533% |
| 2026-02-26 | 95.06 | 95.06 | 86.05 | 92.17 | -11.731% | 2,710,568 | -5.935% |
| 2026-02-25 | 107.12 | 107.73 | 103.46 | 104.42 | -2.302% | 1,272,437 | -16.970% |
| 2026-02-24 | 106.99 | 107.97 | 106.64 | 106.88 | +0.112% | 616,556 | -18.881% |
| 2026-02-23 | 107.58 | 108.20 | 105.85 | 106.76 | -0.928% | 571,433 | -18.790% |
| 2026-02-20 | 107.58 | 109.46 | 107.09 | 107.76 | -0.019% | 633,079 | -19.543% |
| 2026-02-19 | 107.70 | 108.54 | 107.05 | 107.78 | -0.139% | 484,511 | -19.558% |
| 2026-02-18 | 108.50 | 109.43 | 107.90 | 107.93 | -0.690% | 718,492 | -19.670% |
| 2026-02-17 | 108.98 | 110.14 | 107.89 | 108.68 | -0.713% | 695,454 | -20.225% |
| 2026-02-13 | 110.06 | 110.62 | 109.10 | 109.46 | -0.437% | 718,396 | -20.793% |
| 2026-02-12 | 111.32 | 112.84 | 109.74 | 109.94 | -0.570% | 855,755 | -21.139% |
| 2026-02-11 | 110.08 | 111.36 | 109.77 | 110.57 | +0.913% | 1,225,287 | -21.588% |
| 2026-02-10 | 109.06 | 109.79 | 108.40 | 109.57 | +0.339% | 334,066 | -20.873% |
| 2026-02-09 | 109.00 | 109.73 | 108.56 | 109.20 | +0.156% | 416,249 | -20.604% |
| 2026-02-06 | 108.24 | 109.88 | 107.95 | 109.03 | +1.840% | 683,157 | -20.481% |
| 2026-02-05 | 106.98 | 107.95 | 106.49 | 107.06 | -0.214% | 693,007 | -19.017% |
| 2026-02-04 | 103.50 | 107.88 | 103.39 | 107.29 | +3.752% | 1,239,405 | -19.191% |
| 2026-02-03 | 102.18 | 103.50 | 101.49 | 103.41 | +2.214% | 1,038,280 | -16.159% |
| 2026-02-02 | 101.78 | 102.58 | 99.28 | 101.17 | -0.755% | 765,106 | -14.303% |
| 2026-01-30 | 101.93 | 102.90 | 100.73 | 101.94 | -1.336% | 1,751,578 | -14.950% |
| 2026-01-29 | 102.63 | 103.32 | 101.41 | 103.32 | +1.543% | 748,947 | -16.086% |
| 2026-01-28 | 100.68 | 102.97 | 99.96 | 101.75 | +0.693% | 915,587 | -14.791% |
| 2026-01-27 | 101.02 | 101.59 | 100.05 | 101.05 | +0.427% | 505,296 | -14.201% |
| 2026-01-26 | 100.94 | 101.35 | 100.16 | 100.62 | -0.208% | 579,692 | -13.834% |
| 2026-01-23 | 102.17 | 102.58 | 100.40 | 100.83 | -1.504% | 353,510 | -14.014% |
| 2026-01-22 | 102.84 | 103.78 | 101.84 | 102.37 | +0.068% | 430,873 | -15.307% |
| 2026-01-21 | 100.73 | 102.87 | 100.48 | 102.30 | +2.433% | 531,203 | -15.249% |
| 2026-01-20 | 100.29 | 101.00 | 99.29 | 99.87 | -1.664% | 647,712 | -13.187% |
| 2026-01-16 | 100.59 | 101.61 | 100.31 | 101.56 | +0.824% | 897,045 | -14.632% |
| 2026-01-15 | 99.17 | 100.91 | 98.98 | 100.73 | +2.233% | 716,766 | -13.928% |
| 2026-01-14 | 96.95 | 98.70 | 96.60 | 98.53 | +1.756% | 867,127 | -12.006% |
| 2026-01-13 | 96.42 | 97.03 | 95.74 | 96.83 | +0.865% | 648,999 | -10.462% |
| 2026-01-12 | 94.69 | 96.00 | 94.22 | 96.00 | +1.116% | 492,574 | -9.687% |
| 2026-01-09 | 95.43 | 96.08 | 94.89 | 94.94 | +2.064% | 633,368 | -8.679% |
| 2026-01-08 | 90.85 | 93.05 | 90.85 | 93.02 | +2.085% | 589,287 | -6.794% |
| 2026-01-07 | 92.30 | 92.30 | 90.59 | 91.12 | -1.128% | 626,555 | -4.851% |
| 2026-01-06 | 90.72 | 92.37 | 90.27 | 92.16 | +1.208% | 528,826 | -5.924% |
| 2026-01-05 | 89.50 | 91.38 | 89.50 | 91.06 | +1.257% | 504,906 | -4.788% |
| 2026-01-02 | 88.75 | 90.03 | 88.70 | 89.93 | +1.432% | 599,216 | -3.592% |
| 2025-12-31 | 90.00 | 90.53 | 88.50 | 88.66 | -1.805% | 605,691 | -2.211% |
| 2025-12-30 | 90.68 | 91.04 | 90.03 | 90.29 | -0.737% | 444,061 | -3.976% |
| 2025-12-29 | 91.17 | 91.17 | 90.36 | 90.96 | -0.361% | 491,275 | -4.683% |
| 2025-12-26 | 91.50 | 91.50 | 90.71 | 91.29 | +0.044% | 447,232 | -5.028% |
| 2025-12-24 | 91.91 | 91.91 | 91.22 | 91.25 | -0.306% | 228,008 | -4.986% |
| 2025-12-23 | 92.45 | 92.95 | 91.40 | 91.53 | -1.145% | 478,511 | -5.277% |
| 2025-12-22 | 92.85 | 93.52 | 91.86 | 92.59 | -0.022% | 644,104 | -6.361% |
| 2025-12-19 | 92.06 | 92.72 | 91.86 | 92.61 | +0.674% | 1,974,132 | -6.382% |
| 2025-12-18 | 90.86 | 92.25 | 90.52 | 91.99 | +1.602% | 1,002,105 | -5.751% |
| 2025-12-17 | 90.84 | 91.76 | 90.13 | 90.54 | -0.637% | 830,860 | -4.241% |
| 2025-12-16 | 92.34 | 92.85 | 90.29 | 91.12 | -1.503% | 1,114,668 | -4.851% |
| 2025-12-15 | 92.48 | 92.74 | 91.97 | 92.51 | +0.260% | 890,215 | -6.280% |
| 2025-12-12 | 93.40 | 93.40 | 91.91 | 92.27 | -0.860% | 530,434 | -6.037% |
| 2025-12-11 | 92.41 | 93.30 | 92.21 | 93.07 | +0.998% | 717,887 | -6.844% |
| 2025-12-10 | 90.37 | 92.49 | 90.10 | 92.15 | +2.207% | 985,120 | -5.914% |
| 2025-12-09 | 91.54 | 92.02 | 90.08 | 90.16 | -1.744% | 747,627 | -3.838% |
| 2025-12-08 | 92.33 | 92.92 | 91.23 | 91.76 | -0.736% | 797,066 | -5.514% |
| 2025-12-05 | 93.49 | 93.49 | 91.34 | 92.44 | -1.827% | 758,231 | -6.209% |
| 2025-12-04 | 89.92 | 95.00 | 89.00 | 94.16 | +7.489% | 1,011,939 | -7.923% |
| 2025-12-03 | 88.79 | 89.25 | 86.77 | 87.60 | -0.635% | 983,759 | -1.027% |
| 2025-12-02 | 88.48 | 88.72 | 87.66 | 88.16 | +0.114% | 751,008 | -1.656% |
| 2025-12-01 | 89.11 | 89.62 | 87.79 | 88.06 | -2.047% | 1,113,239 | -1.544% |
| 2025-11-28 | 90.53 | 90.53 | 89.61 | 89.90 | -0.333% | 324,256 | -3.560% |
| 2025-11-26 | 90.28 | 90.94 | 90.02 | 90.20 | -0.398% | 1,292,852 | -3.880% |
| 2025-11-25 | 89.18 | 90.76 | 88.92 | 90.56 | +2.131% | 943,798 | -4.262% |
| 2025-11-24 | 88.84 | 89.09 | 87.99 | 88.67 | +1.129% | 687,101 | -2.222% |
| 2025-11-21 | 85.41 | 87.90 | 85.11 | 87.68 | +3.189% | 787,319 | -1.118% |
| 2025-11-20 | 86.20 | 86.24 | 84.77 | 84.97 | -0.352% | 809,393 | +2.036% |
| 2025-11-19 | 85.00 | 86.08 | 85.00 | 85.27 | +0.153% | 470,226 | +1.677% |
| 2025-11-18 | 84.50 | 85.29 | 84.06 | 85.14 | +0.318% | 414,124 | +1.832% |
| 2025-11-17 | 85.55 | 86.38 | 84.80 | 84.87 | -0.818% | 577,913 | +2.156% |
| 2025-11-14 | 85.85 | 86.30 | 85.22 | 85.57 | -1.178% | 673,026 | +1.321% |
| 2025-11-13 | 88.00 | 88.88 | 86.39 | 86.59 | -1.837% | 642,503 | +0.127% |
| 2025-11-12 | 87.74 | 88.54 | 87.58 | 88.21 | +0.536% | 389,703 | -1.712% |
| 2025-11-11 | 87.91 | 87.99 | 87.47 | 87.74 | -0.102% | 349,485 | -1.185% |
| 2025-11-10 | 87.09 | 88.48 | 86.67 | 87.83 | +1.117% | 495,526 | -1.287% |
| 2025-11-07 | 85.49 | 86.97 | 85.34 | 86.86 | +1.094% | 529,889 | -0.184% |
| 2025-11-06 | 86.82 | 87.64 | 85.57 | 85.92 | -0.659% | 634,048 | +0.908% |
| 2025-11-05 | 84.72 | 86.76 | 84.72 | 86.49 | +2.270% | 1,444,498 | +0.243% |
| 2025-11-04 | 84.01 | 84.92 | 83.46 | 84.57 | +0.107% | 581,254 | +2.519% |
| 2025-11-03 | 83.94 | 84.67 | 82.58 | 84.48 | +0.273% | 809,312 | +2.628% |
| 2025-10-31 | 83.63 | 84.79 | 83.53 | 84.25 | +0.669% | 1,145,492 | +2.908% |
| 2025-10-30 | 83.15 | 84.88 | 83.15 | 83.69 | +0.132% | 630,963 | +3.597% |
| 2025-10-29 | 82.86 | 83.89 | 82.59 | 83.58 | +0.966% | 708,582 | +3.733% |
| 2025-10-28 | 83.15 | 83.62 | 82.69 | 82.78 | -0.945% | 465,321 | +4.735% |
| 2025-10-27 | 83.54 | 84.13 | 83.14 | 83.57 | +0.384% | 483,116 | +3.745% |
| 2025-10-24 | 84.56 | 84.56 | 83.06 | 83.25 | -0.120% | 521,255 | +4.144% |
| 2025-10-23 | 83.14 | 83.59 | 82.51 | 83.35 | +0.859% | 514,285 | +4.019% |
| 2025-10-22 | 83.68 | 84.06 | 82.55 | 82.64 | -1.325% | 489,025 | +4.913% |
| 2025-10-21 | 82.43 | 84.42 | 82.15 | 83.75 | +0.649% | 428,330 | +3.522% |
| 2025-10-20 | 83.09 | 83.56 | 82.92 | 83.21 | +0.532% | 344,022 | +4.194% |
| 2025-10-17 | 82.09 | 82.90 | 81.60 | 82.77 | +0.596% | 473,894 | +4.748% |
| 2025-10-16 | 82.81 | 83.45 | 81.96 | 82.28 | -0.146% | 393,055 | +5.372% |
| 2025-10-15 | 82.41 | 82.96 | 81.59 | 82.40 | +0.537% | 418,207 | +5.218% |
| 2025-10-14 | 80.04 | 82.44 | 79.98 | 81.96 | +1.173% | 348,207 | +5.783% |
| 2025-10-13 | 80.61 | 81.57 | 80.34 | 81.01 | +1.415% | 308,841 | +7.024% |
| 2025-10-10 | 81.56 | 81.92 | 79.42 | 79.88 | -1.916% | 482,149 | +8.538% |
| 2025-10-09 | 83.32 | 83.32 | 81.35 | 81.44 | -1.939% | 429,236 | +6.459% |
| 2025-10-08 | 82.83 | 83.22 | 82.32 | 83.05 | +0.838% | 513,794 | +4.395% |
| 2025-10-07 | 82.51 | 83.27 | 81.98 | 82.36 | -0.783% | 469,612 | +5.270% |
| 2025-10-06 | 82.75 | 83.44 | 82.50 | 83.01 | +0.484% | 383,405 | +4.445% |
| 2025-10-03 | 82.75 | 83.28 | 82.48 | 82.61 | -0.133% | 416,370 | +4.951% |
| 2025-10-02 | 82.00 | 82.90 | 81.42 | 82.72 | +0.780% | 387,178 | +4.811% |
| 2025-10-01 | 81.33 | 82.32 | 81.03 | 82.08 | +0.281% | 524,552 | +5.629% |
| 2025-09-30 | 81.20 | 82.01 | 80.95 | 81.85 | +0.800% | 518,516 | +5.925% |
| 2025-09-29 | 81.50 | 81.50 | 80.80 | 81.20 | +0.222% | 484,460 | +6.773% |
| 2025-09-26 | 80.28 | 81.09 | 80.03 | 81.02 | +1.224% | 409,294 | +7.011% |
| 2025-09-25 | 79.68 | 80.29 | 79.47 | 80.04 | +0.138% | 485,763 | +8.321% |
| 2025-09-24 | 80.94 | 81.25 | 79.80 | 79.93 | -1.321% | 438,607 | +8.470% |
| 2025-09-23 | 81.31 | 81.82 | 80.72 | 81.00 | +0.136% | 625,236 | +7.037% |
| 2025-09-22 | 81.09 | 81.20 | 80.44 | 80.89 | -0.234% | 535,796 | +7.183% |
| 2025-09-19 | 81.88 | 81.99 | 80.85 | 81.08 | -0.807% | 2,167,071 | +6.931% |
| 2025-09-18 | 80.93 | 82.06 | 80.60 | 81.74 | +1.364% | 530,588 | +6.068% |
| 2025-09-17 | 81.11 | 82.21 | 80.17 | 80.64 | -0.210% | 641,325 | +7.515% |
| 2025-09-16 | 80.93 | 81.16 | 80.45 | 80.81 | -0.296% | 481,602 | +7.289% |
| 2025-09-15 | 80.86 | 81.24 | 80.00 | 81.05 | +0.247% | 571,174 | +6.971% |
| 2025-09-12 | 81.31 | 81.45 | 80.59 | 80.85 | -0.931% | 552,893 | +7.236% |
| 2025-09-11 | 80.40 | 81.66 | 80.01 | 81.61 | +1.783% | 1,054,728 | +6.237% |
| 2025-09-10 | 79.86 | 80.60 | 79.77 | 80.18 | -0.100% | 472,531 | +8.132% |
| 2025-09-09 | 81.09 | 81.33 | 79.73 | 80.26 | -1.206% | 462,221 | +8.024% |
| 2025-09-08 | 80.97 | 81.67 | 79.94 | 81.24 | +0.247% | 701,316 | +6.721% |
| 2025-09-05 | 80.89 | 81.80 | 80.32 | 81.04 | +0.521% | 555,782 | +6.984% |
| 2025-09-04 | 79.91 | 80.68 | 79.53 | 80.62 | +1.256% | 595,305 | +7.542% |
| 2025-09-03 | 79.45 | 79.97 | 78.89 | 79.62 | -0.050% | 621,544 | +8.892% |
| 2025-09-02 | 79.18 | 79.67 | 78.52 | 79.66 | -0.013% | 702,950 | +8.838% |
| 2025-08-29 | 80.25 | 80.61 | 79.20 | 79.67 | -0.562% | 868,994 | +8.824% |
| 2025-08-28 | 82.22 | 82.48 | 79.28 | 80.12 | -2.459% | 1,505,121 | +8.213% |
| 2025-08-27 | 76.05 | 83.31 | 75.70 | 82.14 | +8.608% | 1,851,239 | +5.551% |
| 2025-08-26 | 75.58 | 76.64 | 75.58 | 75.63 | +0.385% | 1,357,284 | +14.637% |
| 2025-08-25 | 75.70 | 76.00 | 75.28 | 75.34 | -0.502% | 597,543 | +15.078% |
| 2025-08-22 | 74.34 | 76.10 | 73.88 | 75.72 | +2.477% | 636,298 | +14.501% |
| 2025-08-21 | 74.04 | 74.46 | 73.63 | 73.89 | -0.579% | 425,530 | +17.337% |
| 2025-08-20 | 75.13 | 75.28 | 74.16 | 74.32 | -0.920% | 685,086 | +16.658% |
| 2025-08-19 | 74.18 | 75.60 | 74.18 | 75.01 | +1.283% | 549,913 | +15.585% |
| 2025-08-18 | 73.22 | 74.26 | 72.95 | 74.06 | +0.927% | 632,646 | +17.067% |
| 2025-08-15 | 74.20 | 74.23 | 73.27 | 73.38 | -1.225% | 384,902 | +18.152% |
| 2025-08-14 | 75.13 | 75.13 | 74.18 | 74.29 | -1.889% | 481,528 | +16.705% |
| 2025-08-13 | 73.93 | 75.81 | 73.79 | 75.72 | +2.713% | 684,583 | +14.501% |
| 2025-08-12 | 72.43 | 73.86 | 72.10 | 73.72 | +1.851% | 436,154 | +17.607% |
| 2025-08-11 | 72.16 | 72.62 | 71.79 | 72.38 | +0.374% | 467,410 | +19.784% |
| 2025-08-08 | 72.29 | 72.81 | 71.92 | 72.11 | +0.028% | 370,983 | +20.233% |
| 2025-08-07 | 72.72 | 72.85 | 71.74 | 72.09 | -0.042% | 356,995 | +20.266% |
| 2025-08-06 | 72.45 | 72.52 | 71.56 | 72.12 | -0.414% | 460,305 | +20.216% |
| 2025-08-05 | 72.03 | 72.54 | 71.54 | 72.42 | +1.075% | 403,721 | +19.718% |
| 2025-08-04 | 71.08 | 71.91 | 71.03 | 71.65 | +1.101% | 410,281 | +21.005% |
| 2025-08-01 | 71.18 | 71.29 | 70.17 | 70.87 | -1.528% | 527,117 | +22.337% |
| 2025-07-31 | 71.67 | 72.63 | 71.67 | 71.97 | -0.097% | 684,275 | +20.467% |
| 2025-07-30 | 72.14 | 72.67 | 71.64 | 72.04 | -0.083% | 836,477 | +20.350% |
| 2025-07-29 | 72.47 | 72.47 | 71.66 | 72.10 | +0.097% | 502,686 | +20.250% |
| 2025-07-28 | 71.78 | 72.22 | 71.43 | 72.03 | +0.139% | 359,552 | +20.367% |
| 2025-07-25 | 71.71 | 71.94 | 70.77 | 71.93 | +0.926% | 530,507 | +20.534% |
| 2025-07-24 | 71.35 | 71.47 | 70.90 | 71.27 | -0.544% | 339,959 | +21.650% |
| 2025-07-23 | 71.60 | 72.08 | 71.48 | 71.66 | +0.547% | 442,968 | +20.988% |
| 2025-07-22 | 69.91 | 71.38 | 69.58 | 71.27 | +1.829% | 603,422 | +21.650% |
| 2025-07-21 | 70.78 | 71.01 | 69.93 | 69.99 | -0.639% | 410,603 | +23.875% |
| 2025-07-18 | 70.92 | 71.15 | 70.04 | 70.44 | -0.523% | 340,512 | +23.083% |
| 2025-07-17 | 70.09 | 70.95 | 69.48 | 70.81 | +1.244% | 576,637 | +22.440% |
| 2025-07-16 | 69.88 | 70.15 | 69.03 | 69.94 | +0.172% | 474,327 | +23.963% |
| 2025-07-15 | 70.62 | 70.86 | 69.78 | 69.82 | -0.612% | 528,294 | +24.176% |
| 2025-07-14 | 70.28 | 70.56 | 69.50 | 70.25 | -0.439% | 510,824 | +23.416% |
| 2025-07-11 | 70.84 | 71.01 | 70.39 | 70.56 | -1.480% | 584,704 | +22.874% |
| 2025-07-10 | 71.16 | 72.24 | 71.03 | 71.62 | +1.016% | 676,781 | +21.056% |
| 2025-07-09 | 70.85 | 71.03 | 70.11 | 70.90 | +0.340% | 375,717 | +22.285% |
| 2025-07-08 | 70.14 | 71.19 | 70.14 | 70.66 | +0.727% | 526,871 | +22.700% |
| 2025-07-07 | 71.16 | 71.34 | 69.94 | 70.15 | -1.558% | 480,091 | +23.592% |
| 2025-07-03 | 71.31 | 71.56 | 71.11 | 71.26 | +0.141% | 395,314 | +21.667% |
| 2025-07-02 | 70.76 | 71.20 | 70.39 | 71.16 | +0.693% | 486,732 | +21.838% |
| 2025-07-01 | 68.96 | 71.24 | 68.96 | 70.67 | +1.903% | 568,731 | +22.683% |
| 2025-06-30 | 69.52 | 69.67 | 69.10 | 69.35 | -0.316% | 549,311 | +25.018% |
| 2025-06-27 | 70.10 | 70.28 | 69.24 | 69.57 | -0.529% | 1,037,130 | +24.623% |
| 2025-06-26 | 69.28 | 70.06 | 69.24 | 69.94 | +1.318% | 466,242 | +23.963% |
| 2025-06-25 | 69.51 | 69.52 | 68.80 | 69.03 | -0.476% | 474,179 | +25.598% |
| 2025-06-24 | 69.29 | 69.62 | 68.85 | 69.36 | +0.347% | 508,675 | +25.000% |
| 2025-06-23 | 68.08 | 69.17 | 67.70 | 69.12 | +1.438% | 476,747 | +25.434% |
| 2025-06-20 | 68.78 | 69.00 | 67.94 | 68.14 | -0.424% | 970,586 | +27.238% |
| 2025-06-18 | 68.23 | 68.95 | 68.05 | 68.43 | +0.132% | 466,171 | +26.699% |
| 2025-06-17 | 68.92 | 68.98 | 68.18 | 68.34 | -1.014% | 669,587 | +26.866% |
| 2025-06-16 | 69.16 | 69.50 | 68.67 | 69.04 | +0.553% | 493,254 | +25.579% |
| 2025-06-13 | 68.58 | 69.05 | 68.42 | 68.66 | -1.379% | 623,838 | +26.274% |
| 2025-06-12 | 69.43 | 69.75 | 69.13 | 69.62 | -0.244% | 451,586 | +24.533% |
| 2025-06-11 | 70.51 | 70.67 | 69.53 | 69.79 | -1.119% | 420,330 | +24.230% |
| 2025-06-10 | 70.68 | 71.10 | 70.33 | 70.58 | +0.043% | 588,014 | +22.839% |
| 2025-06-09 | 70.62 | 71.04 | 70.05 | 70.55 | +0.242% | 471,658 | +22.892% |
| 2025-06-06 | 70.61 | 70.69 | 70.05 | 70.38 | +0.744% | 545,589 | +23.188% |
| 2025-06-05 | 69.73 | 70.37 | 69.15 | 69.86 | +0.475% | 743,376 | +24.105% |
| 2025-06-04 | 70.31 | 70.65 | 69.17 | 69.53 | +0.346% | 912,793 | +24.694% |
| 2025-06-03 | 74.00 | 74.00 | 68.80 | 69.29 | +0.173% | 1,113,860 | +25.126% |
| 2025-06-02 | 69.48 | 69.55 | 68.35 | 69.17 | -0.546% | 907,674 | +25.343% |
| 2025-05-30 | 69.51 | 69.92 | 69.03 | 69.55 | -0.272% | 625,978 | +24.659% |
| 2025-05-29 | 69.64 | 69.74 | 69.06 | 69.74 | +0.649% | 379,783 | +24.319% |
| 2025-05-28 | 70.39 | 70.40 | 69.15 | 69.29 | 0.000% | 388,015 | +25.126% |