EMBJ
Embraer S.A.
stockNYSEADR
At CloseOct 2, 2026 3:59:50 PM EDT
75.23USD+1.539%(+1.14)1,237,553
Pre-marketOct 2, 2026 9:29:30 AM EDT
75.69USD+2.160%(+1.60)
EMBJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 75.48 | 75.53 | 72.81 | 75.21 | +1.512% | 1,237,722 | 0.000% |
| 2026-10-01 | 74.89 | 75.92 | 73.13 | 74.09 | -1.633% | 1,287,915 | +1.512% |
| 2026-09-30 | 77.73 | 78.27 | 75.20 | 75.32 | -2.016% | 1,174,424 | -0.146% |
| 2026-09-29 | 76.99 | 77.69 | 76.53 | 76.87 | +0.444% | 1,338,103 | -2.159% |
| 2026-09-28 | 77.38 | 78.15 | 75.91 | 76.53 | -2.671% | 1,338,584 | -1.725% |
| 2026-09-25 | 75.83 | 78.70 | 75.28 | 78.63 | +2.919% | 1,465,142 | -4.349% |
| 2026-09-24 | 74.78 | 76.71 | 74.10 | 76.40 | +1.286% | 1,386,191 | -1.558% |
| 2026-09-23 | 76.50 | 77.35 | 75.35 | 75.43 | -1.950% | 1,688,144 | -0.292% |
| 2026-09-22 | 76.86 | 77.44 | 75.22 | 76.93 | -0.117% | 1,621,893 | -2.236% |
| 2026-09-21 | 75.75 | 77.36 | 74.55 | 77.02 | +2.598% | 995,640 | -2.350% |
| 2026-09-18 | 74.21 | 75.41 | 73.66 | 75.07 | +0.698% | 706,473 | +0.186% |
| 2026-09-17 | 75.17 | 75.41 | 73.81 | 74.55 | +0.730% | 874,980 | +0.885% |
| 2026-09-16 | 74.93 | 75.68 | 73.20 | 74.01 | -0.094% | 1,796,830 | +1.621% |
| 2026-09-15 | 75.06 | 75.64 | 72.81 | 74.08 | -1.227% | 1,428,855 | +1.525% |
| 2026-09-14 | 73.43 | 75.19 | 72.37 | 75.00 | -0.649% | 1,350,879 | +0.280% |
| 2026-09-11 | 76.10 | 76.51 | 75.01 | 75.49 | +0.990% | 757,160 | -0.371% |
| 2026-09-10 | 74.01 | 76.16 | 73.49 | 74.75 | +0.565% | 1,524,611 | +0.615% |
| 2026-09-09 | 73.99 | 75.66 | 73.99 | 74.33 | +0.568% | 940,308 | +1.184% |
| 2026-09-08 | 75.21 | 75.75 | 73.78 | 73.91 | +0.135% | 870,915 | +1.759% |
| 2026-09-04 | 73.42 | 74.58 | 73.30 | 73.81 | +0.272% | 831,688 | +1.897% |
| 2026-09-03 | 73.11 | 73.61 | 72.05 | 73.61 | +1.939% | 798,861 | +2.174% |
| 2026-09-02 | 72.14 | 73.62 | 71.96 | 72.21 | +0.697% | 1,044,006 | +4.155% |
| 2026-09-01 | 71.51 | 73.12 | 71.29 | 71.71 | +0.210% | 1,376,946 | +4.881% |
| 2026-08-31 | 73.44 | 73.62 | 71.47 | 71.56 | -1.351% | 1,387,971 | +5.101% |
| 2026-08-28 | 75.23 | 75.52 | 72.44 | 72.54 | -3.844% | 1,774,060 | +3.681% |
| 2026-08-27 | 75.31 | 75.82 | 74.59 | 75.44 | +0.226% | 642,082 | -0.305% |
| 2026-08-26 | 75.78 | 76.17 | 75.05 | 75.27 | +0.858% | 1,280,452 | -0.080% |
| 2026-08-25 | 76.87 | 76.87 | 74.44 | 74.63 | -2.137% | 1,476,992 | +0.777% |
| 2026-08-24 | 74.98 | 76.44 | 74.81 | 76.26 | +0.408% | 1,093,970 | -1.377% |
| 2026-08-21 | 76.23 | 77.19 | 75.00 | 75.95 | +1.159% | 871,793 | -0.974% |
| 2026-08-20 | 77.52 | 77.74 | 74.80 | 75.08 | -3.434% | 1,308,982 | +0.173% |
| 2026-08-19 | 78.97 | 79.53 | 77.50 | 77.75 | +0.869% | 1,449,604 | -3.267% |
| 2026-08-18 | 76.89 | 77.91 | 76.60 | 77.08 | -0.091% | 1,303,304 | -2.426% |
| 2026-08-17 | 76.50 | 77.44 | 75.75 | 77.15 | +2.348% | 1,239,346 | -2.515% |
| 2026-08-14 | 76.29 | 76.40 | 74.65 | 75.38 | +1.563% | 1,449,368 | -0.226% |
| 2026-08-13 | 74.31 | 74.57 | 73.74 | 74.22 | +0.352% | 1,106,505 | +1.334% |
| 2026-08-12 | 72.30 | 74.89 | 71.34 | 73.96 | +3.600% | 2,199,668 | +1.690% |
| 2026-08-11 | 74.62 | 75.46 | 71.11 | 71.39 | -3.266% | 1,962,380 | +5.351% |
| 2026-08-10 | 78.85 | 79.76 | 73.34 | 73.80 | +1.082% | 2,328,242 | +1.911% |
| 2026-08-07 | 73.02 | 73.24 | 72.11 | 73.01 | +1.501% | 1,234,860 | +3.013% |
| 2026-08-06 | 72.67 | 73.12 | 71.47 | 71.93 | -1.168% | 739,578 | +4.560% |
| 2026-08-05 | 71.75 | 73.25 | 71.72 | 72.78 | +3.205% | 1,250,815 | +3.339% |
| 2026-08-04 | 71.82 | 72.11 | 70.04 | 70.52 | -0.592% | 1,116,576 | +6.651% |
| 2026-08-03 | 70.00 | 71.44 | 69.89 | 70.94 | +3.820% | 1,255,853 | +6.019% |
| 2026-07-31 | 68.32 | 68.83 | 66.73 | 68.33 | +0.323% | 1,516,837 | +10.069% |
| 2026-07-30 | 67.99 | 68.14 | 67.03 | 68.11 | +0.665% | 1,383,690 | +10.424% |
| 2026-07-29 | 68.47 | 68.88 | 66.61 | 67.66 | -2.070% | 1,203,249 | +11.159% |
| 2026-07-28 | 68.03 | 69.35 | 67.29 | 69.09 | +1.618% | 1,210,705 | +8.858% |
| 2026-07-27 | 67.15 | 68.46 | 66.52 | 67.99 | +4.713% | 1,683,443 | +10.619% |
| 2026-07-24 | 65.73 | 66.01 | 64.61 | 64.93 | -0.825% | 1,031,930 | +15.832% |
| 2026-07-23 | 65.58 | 66.31 | 64.91 | 65.47 | -0.878% | 1,368,139 | +14.877% |
| 2026-07-22 | 65.93 | 67.05 | 65.38 | 66.05 | +0.886% | 583,801 | +13.868% |
| 2026-07-21 | 66.27 | 66.37 | 64.48 | 65.47 | -0.698% | 935,570 | +14.877% |
| 2026-07-20 | 64.93 | 66.02 | 64.50 | 65.93 | +2.871% | 694,572 | +14.076% |
| 2026-07-17 | 63.42 | 64.91 | 62.73 | 64.09 | -0.435% | 649,969 | +17.351% |
| 2026-07-16 | 63.99 | 65.44 | 63.61 | 64.37 | -0.817% | 909,334 | +16.840% |
| 2026-07-15 | 64.91 | 65.22 | 63.66 | 64.90 | -0.015% | 928,115 | +15.886% |
| 2026-07-14 | 65.15 | 65.66 | 64.78 | 64.91 | +0.667% | 601,917 | +15.868% |
| 2026-07-13 | 65.16 | 65.21 | 64.10 | 64.48 | -2.318% | 732,430 | +16.641% |
| 2026-07-10 | 66.70 | 66.88 | 65.62 | 66.01 | +0.717% | 726,876 | +13.937% |
| 2026-07-09 | 64.01 | 65.94 | 64.00 | 65.54 | +3.343% | 948,036 | +14.754% |
| 2026-07-08 | 64.54 | 64.65 | 62.84 | 63.42 | -3.865% | 984,385 | +18.590% |
| 2026-07-07 | 66.58 | 66.89 | 64.75 | 65.97 | -1.889% | 828,690 | +14.006% |
| 2026-07-06 | 65.50 | 67.56 | 65.19 | 67.24 | +4.882% | 989,571 | +11.853% |
| 2026-07-02 | 63.51 | 64.74 | 63.19 | 64.11 | +1.681% | 545,710 | +17.314% |
| 2026-07-01 | 63.80 | 64.17 | 63.04 | 63.05 | -1.176% | 579,724 | +19.286% |
| 2026-06-30 | 61.27 | 64.04 | 61.15 | 63.80 | +2.655% | 1,442,071 | +17.884% |
| 2026-06-29 | 63.11 | 63.11 | 61.40 | 62.15 | -2.510% | 689,305 | +21.014% |
| 2026-06-26 | 62.13 | 63.84 | 61.87 | 63.75 | +1.513% | 2,158,750 | +17.976% |
| 2026-06-25 | 62.45 | 64.16 | 62.43 | 62.80 | +1.832% | 932,190 | +19.761% |
| 2026-06-24 | 61.58 | 62.23 | 60.96 | 61.67 | +0.966% | 934,602 | +21.956% |
| 2026-06-23 | 59.72 | 61.09 | 59.62 | 61.08 | +0.197% | 856,478 | +23.134% |
| 2026-06-22 | 60.84 | 61.50 | 60.33 | 60.96 | +0.428% | 748,655 | +23.376% |
| 2026-06-18 | 62.56 | 62.93 | 60.59 | 60.70 | -0.995% | 1,196,677 | +23.904% |
| 2026-06-17 | 60.86 | 63.37 | 60.86 | 61.31 | +2.320% | 2,075,765 | +22.672% |
| 2026-06-16 | 61.72 | 61.84 | 59.72 | 59.92 | -2.569% | 1,048,335 | +25.517% |
| 2026-06-15 | 61.58 | 62.49 | 61.10 | 61.50 | +6.401% | 3,072,432 | +22.293% |
| 2026-06-12 | 56.45 | 58.05 | 56.40 | 57.80 | +3.030% | 1,265,157 | +30.121% |
| 2026-06-11 | 53.94 | 56.44 | 53.56 | 56.10 | +4.236% | 1,250,273 | +34.064% |
| 2026-06-10 | 55.76 | 56.12 | 53.63 | 53.82 | -4.405% | 1,173,355 | +39.744% |
| 2026-06-09 | 57.13 | 57.84 | 54.93 | 56.30 | -0.424% | 1,266,033 | +33.588% |
| 2026-06-08 | 57.33 | 57.81 | 56.44 | 56.54 | -0.247% | 923,170 | +33.021% |
| 2026-06-05 | 56.35 | 58.03 | 56.18 | 56.68 | +0.301% | 1,478,440 | +32.692% |
| 2026-06-04 | 55.80 | 56.68 | 55.52 | 56.51 | +2.373% | 987,921 | +33.091% |
| 2026-06-03 | 56.07 | 56.12 | 54.71 | 55.20 | -3.614% | 2,380,354 | +36.250% |
| 2026-06-02 | 56.62 | 58.36 | 56.44 | 57.27 | +0.544% | 1,189,774 | +31.325% |
| 2026-06-01 | 57.02 | 57.72 | 56.65 | 56.96 | -1.368% | 1,425,811 | +32.040% |
| 2026-05-29 | 57.76 | 58.63 | 56.60 | 57.75 | -1.113% | 1,717,534 | +30.234% |
| 2026-05-28 | 58.36 | 59.02 | 57.57 | 58.40 | +0.568% | 1,044,915 | +28.784% |
| 2026-05-27 | 58.59 | 59.06 | 57.44 | 58.07 | +0.294% | 1,334,835 | +29.516% |
| 2026-05-26 | 57.40 | 58.60 | 56.96 | 57.90 | +0.556% | 1,336,529 | +29.896% |
| 2026-05-22 | 56.61 | 58.45 | 56.22 | 57.58 | +1.875% | 1,459,087 | +30.618% |
| 2026-05-21 | 55.56 | 57.19 | 55.24 | 56.52 | +0.071% | 1,675,401 | +33.068% |
| 2026-05-20 | 55.28 | 56.65 | 54.61 | 56.48 | +3.976% | 2,629,419 | +33.162% |
| 2026-05-19 | 55.49 | 55.61 | 53.91 | 54.32 | -3.671% | 2,704,119 | +38.457% |
| 2026-05-18 | 56.52 | 57.35 | 55.47 | 56.39 | +1.130% | 2,576,251 | +33.375% |
| 2026-05-15 | 57.34 | 57.69 | 55.74 | 55.76 | -5.041% | 2,393,177 | +34.882% |
| 2026-05-14 | 59.00 | 59.13 | 57.56 | 58.72 | +0.790% | 1,164,692 | +28.082% |
| 2026-05-13 | 58.53 | 59.94 | 57.50 | 58.26 | -2.835% | 1,952,462 | +29.094% |
| 2026-05-12 | 59.25 | 60.36 | 58.81 | 59.96 | -0.663% | 2,621,569 | +25.434% |
| 2026-05-11 | 61.13 | 61.85 | 60.20 | 60.36 | +0.416% | 2,412,798 | +24.602% |
| 2026-05-08 | 64.57 | 64.57 | 59.43 | 60.11 | -11.277% | 5,626,549 | +25.121% |
| 2026-05-07 | 68.15 | 68.81 | 67.53 | 67.75 | -0.979% | 1,364,894 | +11.011% |
| 2026-05-06 | 66.21 | 68.66 | 65.91 | 68.42 | +7.023% | 1,862,133 | +9.924% |
| 2026-05-05 | 64.76 | 65.45 | 63.62 | 63.93 | +0.487% | 1,188,350 | +17.644% |
| 2026-05-04 | 62.41 | 65.58 | 62.16 | 63.62 | +1.613% | 1,272,929 | +18.218% |
| 2026-05-01 | 62.56 | 63.31 | 61.51 | 62.61 | -0.144% | 980,184 | +20.125% |
| 2026-04-30 | 61.86 | 62.75 | 61.48 | 62.70 | +3.142% | 1,428,783 | +19.952% |
| 2026-04-29 | 62.81 | 62.89 | 60.50 | 60.79 | -3.722% | 1,450,854 | +23.721% |
| 2026-04-28 | 62.18 | 63.37 | 61.72 | 63.14 | +0.095% | 1,280,788 | +19.116% |
| 2026-04-27 | 62.80 | 63.44 | 62.49 | 63.08 | +0.735% | 1,366,104 | +19.230% |
| 2026-04-24 | 63.21 | 63.22 | 62.24 | 62.62 | -0.698% | 1,257,128 | +20.105% |
| 2026-04-23 | 64.40 | 64.65 | 62.80 | 63.06 | -2.050% | 1,521,562 | +19.267% |
| 2026-04-22 | 66.60 | 66.66 | 64.00 | 64.38 | -2.158% | 968,043 | +16.822% |
| 2026-04-21 | 67.64 | 68.24 | 65.53 | 65.80 | -3.207% | 615,602 | +14.301% |
| 2026-04-20 | 67.58 | 68.44 | 67.12 | 67.98 | +0.029% | 1,190,387 | +10.635% |
| 2026-04-17 | 68.69 | 70.28 | 67.80 | 67.96 | +2.628% | 1,312,540 | +10.668% |
| 2026-04-16 | 68.14 | 68.41 | 64.81 | 66.22 | -2.846% | 1,363,027 | +13.576% |
| 2026-04-15 | 70.09 | 70.70 | 68.15 | 68.16 | -1.872% | 1,755,481 | +10.343% |
| 2026-04-14 | 70.89 | 71.68 | 69.40 | 69.46 | -0.344% | 2,585,765 | +8.278% |
| 2026-04-13 | 68.08 | 70.09 | 68.00 | 69.70 | +1.279% | 1,113,801 | +7.905% |
| 2026-04-10 | 68.01 | 69.13 | 67.44 | 68.82 | +1.865% | 1,320,091 | +9.285% |
| 2026-04-09 | 66.85 | 68.27 | 66.36 | 67.56 | +1.198% | 1,033,701 | +11.323% |
| 2026-04-08 | 67.79 | 68.17 | 65.44 | 66.76 | +6.086% | 1,867,676 | +12.657% |
| 2026-04-07 | 63.25 | 63.33 | 61.83 | 62.93 | -0.960% | 1,061,583 | +19.514% |
| 2026-04-06 | 62.16 | 64.00 | 62.12 | 63.54 | +1.243% | 1,258,484 | +18.366% |
| 2026-04-02 | 60.10 | 62.80 | 59.88 | 62.76 | +0.593% | 1,631,044 | +19.837% |
| 2026-04-01 | 60.83 | 63.64 | 60.78 | 62.39 | +5.140% | 2,667,820 | +20.548% |
| 2026-03-31 | 57.13 | 59.40 | 56.20 | 59.34 | +6.746% | 1,650,835 | +26.744% |
| 2026-03-30 | 56.00 | 56.51 | 54.80 | 55.59 | -0.697% | 2,587,681 | +35.294% |
| 2026-03-27 | 56.50 | 57.63 | 55.84 | 55.98 | -1.996% | 1,432,934 | +34.352% |
| 2026-03-26 | 57.63 | 58.02 | 56.51 | 57.12 | -3.022% | 1,546,258 | +31.670% |
| 2026-03-25 | 59.46 | 60.28 | 58.67 | 58.90 | +1.850% | 1,875,079 | +27.691% |
| 2026-03-24 | 57.50 | 58.51 | 56.37 | 57.83 | -1.499% | 2,016,761 | +30.054% |
| 2026-03-23 | 57.06 | 59.66 | 56.07 | 58.71 | +7.527% | 2,463,090 | +28.104% |
| 2026-03-20 | 57.89 | 57.97 | 54.28 | 54.60 | -5.959% | 2,192,738 | +37.747% |
| 2026-03-19 | 56.86 | 58.48 | 56.02 | 58.06 | -1.443% | 1,850,338 | +29.538% |
| 2026-03-18 | 58.42 | 59.60 | 58.31 | 58.91 | +0.598% | 1,944,644 | +27.669% |
| 2026-03-17 | 59.99 | 60.57 | 57.97 | 58.56 | -0.746% | 1,519,128 | +28.432% |
| 2026-03-16 | 57.16 | 59.82 | 57.16 | 59.00 | +5.678% | 1,873,925 | +27.475% |
| 2026-03-13 | 57.04 | 57.80 | 55.27 | 55.83 | -1.500% | 2,220,889 | +34.713% |
| 2026-03-12 | 63.64 | 63.76 | 56.61 | 56.68 | -12.921% | 4,284,266 | +32.692% |
| 2026-03-11 | 64.94 | 66.30 | 64.45 | 65.09 | -1.079% | 1,438,128 | +15.548% |
| 2026-03-10 | 64.44 | 67.66 | 64.02 | 65.80 | +2.126% | 2,164,068 | +14.301% |
| 2026-03-09 | 60.67 | 64.51 | 59.73 | 64.43 | +4.442% | 2,135,664 | +16.731% |
| 2026-03-06 | 63.52 | 64.43 | 60.97 | 61.69 | -7.191% | 2,414,624 | +21.916% |
| 2026-03-05 | 69.21 | 69.65 | 65.79 | 66.47 | -5.996% | 1,552,936 | +13.149% |
| 2026-03-04 | 70.41 | 71.08 | 69.86 | 70.71 | +2.360% | 898,411 | +6.364% |
| 2026-03-03 | 69.00 | 70.23 | 67.39 | 69.08 | -3.895% | 1,052,289 | +8.874% |
| 2026-03-02 | 70.82 | 72.57 | 70.49 | 71.88 | -0.471% | 827,678 | +4.633% |
| 2026-02-27 | 71.91 | 72.63 | 71.43 | 72.22 | -1.447% | 590,614 | +4.140% |
| 2026-02-26 | 71.55 | 73.33 | 70.73 | 73.28 | +2.161% | 947,582 | +2.634% |
| 2026-02-25 | 73.28 | 73.47 | 71.12 | 71.73 | -1.713% | 671,662 | +4.852% |
| 2026-02-24 | 73.41 | 73.42 | 72.34 | 72.98 | +0.662% | 1,041,494 | +3.056% |
| 2026-02-23 | 73.76 | 74.48 | 72.22 | 72.50 | -2.370% | 1,120,068 | +3.738% |
| 2026-02-20 | 72.11 | 74.85 | 71.58 | 74.26 | +2.569% | 915,560 | +1.279% |
| 2026-02-19 | 71.62 | 72.75 | 71.18 | 72.40 | +0.486% | 579,040 | +3.881% |
| 2026-02-18 | 72.34 | 73.54 | 71.61 | 72.05 | +0.755% | 1,046,305 | +4.386% |
| 2026-02-17 | 70.99 | 72.05 | 69.65 | 71.51 | +0.662% | 443,898 | +5.174% |
| 2026-02-13 | 71.95 | 72.22 | 70.67 | 71.04 | -0.574% | 806,506 | +5.870% |
| 2026-02-12 | 72.63 | 73.20 | 71.29 | 71.45 | -1.367% | 861,389 | +5.262% |
| 2026-02-11 | 72.94 | 73.17 | 71.29 | 72.44 | +0.235% | 651,663 | +3.824% |
| 2026-02-10 | 72.41 | 72.72 | 71.61 | 72.27 | -0.303% | 649,028 | +4.068% |
| 2026-02-09 | 71.45 | 72.77 | 71.26 | 72.49 | +2.113% | 729,541 | +3.752% |
| 2026-02-06 | 70.09 | 71.01 | 68.89 | 70.99 | +1.968% | 1,137,715 | +5.944% |
| 2026-02-05 | 69.78 | 70.62 | 68.16 | 69.62 | -0.429% | 1,002,460 | +8.029% |
| 2026-02-04 | 72.79 | 72.93 | 68.70 | 69.92 | -4.572% | 1,358,350 | +7.566% |
| 2026-02-03 | 75.00 | 75.00 | 72.33 | 73.27 | -0.758% | 1,346,453 | +2.648% |
| 2026-02-02 | 73.41 | 74.04 | 73.06 | 73.83 | +0.504% | 620,635 | +1.869% |
| 2026-01-30 | 74.00 | 74.64 | 73.13 | 73.46 | -1.765% | 847,465 | +2.382% |
| 2026-01-29 | 76.72 | 77.05 | 74.30 | 74.78 | -2.223% | 1,041,844 | +0.575% |
| 2026-01-28 | 79.73 | 79.85 | 75.20 | 76.48 | -4.268% | 1,764,354 | -1.661% |
| 2026-01-27 | 79.65 | 80.75 | 79.03 | 79.89 | +3.337% | 1,336,948 | -5.858% |
| 2026-01-26 | 78.77 | 79.64 | 76.88 | 77.31 | -1.891% | 1,127,801 | -2.716% |
| 2026-01-23 | 78.13 | 79.25 | 77.14 | 78.80 | +1.546% | 1,038,804 | -4.556% |
| 2026-01-22 | 76.76 | 78.37 | 76.23 | 77.60 | +3.370% | 1,593,102 | -3.080% |
| 2026-01-21 | 73.76 | 75.08 | 73.28 | 75.07 | +2.289% | 556,755 | +0.186% |
| 2026-01-20 | 73.58 | 74.22 | 73.06 | 73.39 | -0.326% | 568,484 | +2.480% |
| 2026-01-16 | 73.41 | 73.98 | 72.59 | 73.63 | -0.406% | 856,080 | +2.146% |
| 2026-01-15 | 72.50 | 73.93 | 71.33 | 73.93 | +3.269% | 1,415,588 | +1.731% |
| 2026-01-14 | 72.14 | 72.47 | 70.98 | 71.59 | -1.269% | 941,830 | +5.057% |
| 2026-01-13 | 72.47 | 72.64 | 71.57 | 72.51 | -0.289% | 724,199 | +3.724% |
| 2026-01-12 | 71.50 | 73.12 | 71.40 | 72.72 | +1.777% | 647,340 | +3.424% |
| 2026-01-09 | 70.79 | 71.79 | 70.50 | 71.45 | +1.104% | 646,466 | +5.262% |
| 2026-01-08 | 72.06 | 72.31 | 69.65 | 70.67 | +1.188% | 1,126,378 | +6.424% |
| 2026-01-07 | 69.78 | 70.86 | 69.48 | 69.84 | +0.663% | 923,750 | +7.689% |
| 2026-01-06 | 69.09 | 69.39 | 68.19 | 69.38 | +1.507% | 636,117 | +8.403% |
| 2026-01-05 | 66.00 | 68.95 | 65.81 | 68.35 | +4.463% | 1,591,588 | +10.037% |
| 2026-01-02 | 65.01 | 65.54 | 64.43 | 65.43 | +1.647% | 524,893 | +14.947% |
| 2025-12-31 | 64.41 | 64.74 | 63.87 | 64.37 | -0.679% | 325,208 | +16.840% |
| 2025-12-30 | 64.86 | 65.29 | 64.63 | 64.81 | +0.825% | 324,622 | +16.047% |
| 2025-12-29 | 64.30 | 64.55 | 63.95 | 64.28 | -0.140% | 471,625 | +17.004% |
| 2025-12-26 | 64.20 | 64.60 | 64.01 | 64.37 | -0.356% | 466,884 | +16.840% |
| 2025-12-24 | 64.64 | 64.78 | 63.84 | 64.60 | -0.370% | 267,491 | +16.424% |
| 2025-12-23 | 64.55 | 65.61 | 64.44 | 64.84 | +0.527% | 884,834 | +15.993% |
| 2025-12-22 | 63.49 | 64.60 | 63.41 | 64.50 | +1.479% | 678,123 | +16.605% |
| 2025-12-19 | 64.04 | 64.89 | 63.16 | 63.56 | +0.363% | 958,841 | +18.329% |
| 2025-12-18 | 62.88 | 64.36 | 62.40 | 63.33 | +1.458% | 595,942 | +18.759% |
| 2025-12-17 | 64.11 | 64.69 | 62.22 | 62.42 | -3.954% | 819,091 | +20.490% |
| 2025-12-16 | 64.28 | 65.44 | 64.15 | 64.99 | +0.697% | 653,426 | +15.725% |
| 2025-12-15 | 64.98 | 65.64 | 64.41 | 64.54 | +0.781% | 506,424 | +16.532% |
| 2025-12-12 | 65.62 | 66.05 | 64.02 | 64.04 | -0.744% | 776,459 | +17.442% |
| 2025-12-11 | 64.27 | 65.05 | 63.51 | 64.52 | -1.058% | 702,557 | +16.569% |
| 2025-12-10 | 64.83 | 66.00 | 64.83 | 65.21 | -0.716% | 1,135,402 | +15.335% |
| 2025-12-09 | 63.57 | 66.04 | 63.54 | 65.68 | +3.076% | 1,604,325 | +14.510% |
| 2025-12-08 | 63.62 | 64.07 | 63.02 | 63.72 | +3.007% | 1,016,061 | +18.032% |
| 2025-12-05 | 64.11 | 64.22 | 60.33 | 61.86 | -2.828% | 1,501,343 | +21.581% |
| 2025-12-04 | 65.70 | 66.00 | 63.57 | 63.66 | -2.212% | 707,003 | +18.143% |
| 2025-12-03 | 63.33 | 65.43 | 62.80 | 65.10 | +2.214% | 968,169 | +15.530% |
| 2025-12-02 | 62.50 | 64.45 | 62.49 | 63.69 | +3.376% | 987,087 | +18.088% |
| 2025-12-01 | 62.60 | 62.90 | 61.27 | 61.61 | -1.770% | 820,745 | +22.074% |
| 2025-11-28 | 62.33 | 62.84 | 62.07 | 62.72 | +1.276% | 287,233 | +19.914% |
| 2025-11-26 | 61.53 | 62.41 | 61.11 | 61.93 | +1.541% | 577,696 | +21.444% |
| 2025-11-25 | 61.32 | 61.68 | 59.73 | 60.99 | +0.082% | 1,197,060 | +23.315% |
| 2025-11-24 | 61.30 | 61.46 | 60.70 | 60.94 | -0.082% | 537,659 | +23.416% |
| 2025-11-21 | 62.34 | 62.76 | 60.59 | 60.99 | -1.708% | 928,314 | +23.315% |
| 2025-11-20 | 65.02 | 65.78 | 61.05 | 62.05 | -3.903% | 1,196,762 | +21.209% |
| 2025-11-19 | 63.22 | 65.01 | 63.16 | 64.57 | +2.022% | 980,875 | +16.478% |
| 2025-11-18 | 62.95 | 63.79 | 62.30 | 63.29 | +0.142% | 688,416 | +18.834% |
| 2025-11-17 | 63.40 | 64.05 | 62.68 | 63.20 | +0.509% | 930,500 | +19.003% |
| 2025-11-14 | 62.77 | 63.09 | 62.12 | 62.88 | +0.383% | 804,417 | +19.609% |
| 2025-11-13 | 63.93 | 64.05 | 62.58 | 62.64 | -1.649% | 868,582 | +20.067% |
| 2025-11-12 | 65.18 | 65.30 | 63.20 | 63.69 | -2.897% | 770,981 | +18.088% |
| 2025-11-11 | 66.33 | 66.40 | 65.09 | 65.59 | +0.413% | 652,050 | +14.667% |
| 2025-11-10 | 65.48 | 66.02 | 65.16 | 65.32 | +1.429% | 657,381 | +15.141% |
| 2025-11-07 | 64.42 | 65.04 | 63.89 | 64.40 | +0.814% | 1,056,466 | +16.786% |
| 2025-11-06 | 65.48 | 65.48 | 63.38 | 63.88 | -1.084% | 516,218 | +17.736% |
| 2025-11-05 | 62.80 | 65.21 | 62.66 | 64.58 | +4.077% | 1,144,095 | +16.460% |
| 2025-11-04 | 63.45 | 64.39 | 61.49 | 62.05 | -4.051% | 1,216,992 | +21.209% |
| 2025-11-03 | 65.55 | 65.64 | 63.06 | 64.67 | 0.000% | 624,112 | +16.298% |