EMN
Eastman Chemical Company
stockNYSE
At CloseOct 16, 2026 3:59:54 PM EDT
62.32USD-2.427%(-1.55)1,763,309
Pre-marketOct 16, 2026 9:29:59 AM EDT
63.39USD-0.752%(-0.48)
EMN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 63.24 | 64.22 | 62.09 | 62.32 | -2.427% | 1,763,309 | 0.000% |
| 2026-10-15 | 63.07 | 64.51 | 62.59 | 63.87 | +1.574% | 2,305,881 | -2.427% |
| 2026-10-14 | 62.65 | 63.41 | 62.24 | 62.88 | -0.190% | 1,137,702 | -0.891% |
| 2026-10-13 | 62.10 | 63.07 | 61.75 | 63.00 | +1.449% | 1,353,220 | -1.079% |
| 2026-10-12 | 62.79 | 62.96 | 62.09 | 62.10 | -0.941% | 1,234,584 | +0.354% |
| 2026-10-09 | 63.66 | 63.77 | 62.55 | 62.69 | -1.678% | 982,410 | -0.590% |
| 2026-10-08 | 64.18 | 64.18 | 62.76 | 63.76 | +0.806% | 1,989,381 | -2.258% |
| 2026-10-07 | 64.03 | 64.53 | 62.95 | 63.25 | -1.341% | 1,598,275 | -1.470% |
| 2026-10-06 | 65.19 | 65.74 | 63.75 | 64.11 | -1.278% | 1,406,583 | -2.792% |
| 2026-10-05 | 66.28 | 66.28 | 64.27 | 64.94 | +0.108% | 1,362,666 | -4.034% |
| 2026-10-02 | 64.63 | 65.72 | 64.20 | 64.87 | +1.280% | 1,159,255 | -3.931% |
| 2026-10-01 | 64.94 | 65.29 | 62.13 | 64.05 | -1.218% | 1,845,786 | -2.701% |
| 2026-09-30 | 65.67 | 65.82 | 64.67 | 64.84 | -1.384% | 1,392,009 | -3.886% |
| 2026-09-29 | 66.20 | 66.27 | 65.39 | 65.75 | -1.083% | 1,252,457 | -5.217% |
| 2026-09-28 | 66.24 | 66.97 | 65.45 | 66.47 | -0.747% | 1,272,762 | -6.243% |
| 2026-09-25 | 66.44 | 66.99 | 66.22 | 66.97 | +1.178% | 993,546 | -6.943% |
| 2026-09-24 | 66.63 | 66.93 | 65.35 | 66.19 | -0.913% | 1,497,382 | -5.847% |
| 2026-09-23 | 66.76 | 67.59 | 66.50 | 66.80 | -0.403% | 798,163 | -6.707% |
| 2026-09-22 | 65.94 | 67.62 | 65.81 | 67.07 | +3.042% | 1,104,981 | -7.082% |
| 2026-09-21 | 66.17 | 66.17 | 65.01 | 65.09 | -0.913% | 1,103,594 | -4.256% |
| 2026-09-18 | 65.59 | 65.94 | 64.92 | 65.69 | -0.830% | 2,035,533 | -5.130% |
| 2026-09-17 | 65.90 | 66.83 | 65.69 | 66.24 | +1.798% | 1,184,012 | -5.918% |
| 2026-09-16 | 66.09 | 66.34 | 64.42 | 65.07 | -1.230% | 1,190,514 | -4.226% |
| 2026-09-15 | 66.40 | 66.57 | 65.12 | 65.88 | -1.672% | 1,751,300 | -5.404% |
| 2026-09-14 | 67.50 | 67.86 | 66.85 | 67.00 | -1.630% | 1,007,560 | -6.985% |
| 2026-09-11 | 68.75 | 69.12 | 67.61 | 68.11 | -0.395% | 1,518,222 | -8.501% |
| 2026-09-10 | 68.11 | 68.45 | 67.47 | 68.38 | +0.059% | 1,145,281 | -8.862% |
| 2026-09-09 | 70.46 | 70.99 | 68.30 | 68.34 | -2.912% | 1,126,524 | -8.809% |
| 2026-09-08 | 71.10 | 71.49 | 69.81 | 70.39 | -1.124% | 868,860 | -11.465% |
| 2026-09-04 | 71.73 | 71.73 | 70.16 | 71.19 | +0.593% | 627,318 | -12.460% |
| 2026-09-03 | 72.96 | 72.96 | 70.35 | 70.77 | -1.926% | 633,819 | -11.940% |
| 2026-09-02 | 70.48 | 72.82 | 70.48 | 72.16 | +2.880% | 968,486 | -13.636% |
| 2026-09-01 | 71.69 | 71.94 | 69.95 | 70.14 | -3.175% | 998,982 | -11.149% |
| 2026-08-31 | 73.33 | 73.47 | 72.02 | 72.44 | -0.808% | 1,128,793 | -13.970% |
| 2026-08-28 | 73.36 | 74.10 | 72.36 | 73.03 | +0.523% | 770,648 | -14.665% |
| 2026-08-27 | 72.42 | 73.17 | 72.05 | 72.65 | -0.384% | 630,453 | -14.219% |
| 2026-08-26 | 72.43 | 73.16 | 71.69 | 72.93 | +1.264% | 714,903 | -14.548% |
| 2026-08-25 | 72.66 | 73.01 | 71.17 | 72.02 | -0.922% | 802,968 | -13.468% |
| 2026-08-24 | 74.31 | 74.52 | 72.57 | 72.69 | -1.890% | 814,306 | -14.266% |
| 2026-08-21 | 74.94 | 74.94 | 73.78 | 74.09 | +0.407% | 795,537 | -15.886% |
| 2026-08-20 | 74.21 | 75.05 | 73.33 | 73.79 | -1.823% | 1,163,227 | -15.544% |
| 2026-08-19 | 73.54 | 75.75 | 73.48 | 75.16 | +2.959% | 1,172,718 | -17.084% |
| 2026-08-18 | 74.00 | 74.10 | 72.80 | 73.00 | -1.311% | 691,713 | -14.630% |
| 2026-08-17 | 73.10 | 74.08 | 72.88 | 73.97 | -0.135% | 705,688 | -15.750% |
| 2026-08-14 | 73.86 | 74.55 | 73.45 | 74.07 | +0.407% | 542,230 | -15.863% |
| 2026-08-13 | 72.58 | 73.88 | 72.45 | 73.77 | +1.696% | 814,346 | -15.521% |
| 2026-08-12 | 74.96 | 74.96 | 72.44 | 72.54 | -2.982% | 871,272 | -14.089% |
| 2026-08-11 | 73.12 | 75.08 | 73.12 | 74.77 | +1.839% | 628,859 | -16.651% |
| 2026-08-10 | 73.25 | 73.86 | 72.41 | 73.42 | -0.299% | 920,289 | -15.118% |
| 2026-08-07 | 73.57 | 74.50 | 73.11 | 73.64 | +0.190% | 661,380 | -15.372% |
| 2026-08-06 | 73.81 | 75.37 | 73.33 | 73.50 | +0.204% | 1,153,287 | -15.211% |
| 2026-08-05 | 74.21 | 74.21 | 72.49 | 73.35 | -0.744% | 1,101,538 | -15.037% |
| 2026-08-04 | 72.06 | 74.00 | 71.03 | 73.90 | +2.667% | 1,596,342 | -15.670% |
| 2026-08-03 | 70.67 | 72.22 | 70.42 | 71.98 | +2.902% | 1,591,814 | -13.420% |
| 2026-07-31 | 69.89 | 70.50 | 67.36 | 69.95 | -0.171% | 1,803,146 | -10.908% |
| 2026-07-30 | 68.46 | 71.32 | 67.49 | 70.07 | +4.147% | 2,276,767 | -11.060% |
| 2026-07-29 | 68.11 | 68.45 | 66.79 | 67.28 | -1.262% | 975,836 | -7.372% |
| 2026-07-28 | 67.93 | 69.55 | 67.93 | 68.14 | +0.680% | 940,060 | -8.541% |
| 2026-07-27 | 68.16 | 68.72 | 67.33 | 67.68 | -0.762% | 1,351,861 | -7.920% |
| 2026-07-24 | 68.06 | 69.04 | 67.75 | 68.20 | +0.412% | 1,038,957 | -8.622% |
| 2026-07-23 | 69.01 | 69.95 | 67.42 | 67.92 | -2.104% | 1,076,267 | -8.245% |
| 2026-07-22 | 69.74 | 70.49 | 68.72 | 69.38 | +0.565% | 2,371,753 | -10.176% |
| 2026-07-21 | 68.39 | 69.56 | 67.42 | 68.99 | +1.337% | 1,334,108 | -9.668% |
| 2026-07-20 | 68.26 | 68.46 | 67.40 | 68.08 | -0.758% | 960,235 | -8.461% |
| 2026-07-17 | 69.21 | 70.41 | 68.25 | 68.60 | -0.810% | 947,029 | -9.155% |
| 2026-07-16 | 68.12 | 70.07 | 67.23 | 69.16 | +1.931% | 1,710,112 | -9.890% |
| 2026-07-15 | 67.10 | 68.70 | 67.10 | 67.85 | +0.922% | 959,624 | -8.150% |
| 2026-07-14 | 67.98 | 68.53 | 67.03 | 67.23 | +0.030% | 845,401 | -7.303% |
| 2026-07-13 | 68.06 | 69.00 | 66.51 | 67.21 | -0.533% | 1,124,811 | -7.276% |
| 2026-07-10 | 67.90 | 68.33 | 67.32 | 67.57 | +0.536% | 861,121 | -7.770% |
| 2026-07-09 | 67.48 | 68.07 | 66.69 | 67.21 | +0.463% | 968,173 | -7.276% |
| 2026-07-08 | 69.36 | 69.40 | 66.88 | 66.90 | -3.907% | 1,682,410 | -6.846% |
| 2026-07-07 | 68.91 | 70.39 | 68.83 | 69.62 | +1.045% | 1,207,637 | -10.485% |
| 2026-07-06 | 68.24 | 69.03 | 67.80 | 68.90 | +0.058% | 1,060,973 | -9.550% |
| 2026-07-02 | 67.66 | 69.46 | 67.62 | 68.86 | +2.638% | 1,133,730 | -9.498% |
| 2026-07-01 | 66.20 | 68.51 | 66.00 | 67.09 | +0.164% | 1,601,234 | -7.110% |
| 2026-06-30 | 67.10 | 67.87 | 66.02 | 66.98 | +0.090% | 2,273,691 | -6.957% |
| 2026-06-29 | 70.04 | 70.04 | 66.50 | 66.92 | -5.360% | 1,574,528 | -6.874% |
| 2026-06-26 | 70.02 | 70.88 | 69.15 | 70.71 | +0.142% | 2,203,485 | -11.865% |
| 2026-06-25 | 70.15 | 71.23 | 69.57 | 70.61 | +0.298% | 1,010,125 | -11.741% |
| 2026-06-24 | 69.66 | 71.16 | 69.50 | 70.40 | +1.324% | 1,508,594 | -11.477% |
| 2026-06-23 | 70.42 | 71.28 | 69.05 | 69.48 | -3.446% | 1,023,888 | -10.305% |
| 2026-06-22 | 72.51 | 73.01 | 71.68 | 71.96 | -0.731% | 825,327 | -13.396% |
| 2026-06-18 | 72.08 | 72.92 | 71.43 | 72.49 | +0.513% | 1,543,570 | -14.030% |
| 2026-06-17 | 73.47 | 75.06 | 71.75 | 72.12 | -1.583% | 1,180,232 | -13.588% |
| 2026-06-16 | 75.14 | 75.73 | 72.64 | 73.28 | -2.657% | 1,126,777 | -14.956% |
| 2026-06-15 | 75.37 | 77.13 | 75.20 | 75.28 | +0.080% | 1,561,926 | -17.216% |
| 2026-06-12 | 74.34 | 75.67 | 73.59 | 75.22 | +2.591% | 927,588 | -17.150% |
| 2026-06-11 | 72.41 | 73.34 | 71.60 | 73.32 | +2.775% | 740,520 | -15.003% |
| 2026-06-10 | 72.54 | 73.92 | 71.30 | 71.34 | -2.180% | 785,480 | -12.644% |
| 2026-06-09 | 72.20 | 73.23 | 71.14 | 72.93 | +1.758% | 762,181 | -14.548% |
| 2026-06-08 | 71.78 | 72.09 | 71.01 | 71.67 | -0.237% | 796,704 | -13.046% |
| 2026-06-05 | 72.41 | 73.30 | 71.29 | 71.84 | -0.801% | 1,164,342 | -13.252% |
| 2026-06-04 | 74.83 | 75.00 | 71.94 | 72.42 | -3.221% | 1,251,146 | -13.946% |
| 2026-06-03 | 76.36 | 76.81 | 74.67 | 74.83 | -2.400% | 965,713 | -16.718% |
| 2026-06-02 | 75.52 | 77.12 | 75.51 | 76.67 | +1.563% | 926,039 | -18.717% |
| 2026-06-01 | 75.37 | 76.37 | 74.79 | 75.49 | -0.501% | 1,349,279 | -17.446% |
| 2026-05-29 | 76.31 | 76.59 | 75.20 | 75.87 | -0.642% | 1,241,544 | -17.859% |
| 2026-05-28 | 75.65 | 76.81 | 75.30 | 76.36 | +0.593% | 932,424 | -18.387% |
| 2026-05-27 | 74.61 | 76.88 | 74.14 | 75.91 | +2.043% | 1,160,985 | -17.903% |
| 2026-05-26 | 75.01 | 75.20 | 73.84 | 74.39 | +0.364% | 885,865 | -16.225% |
| 2026-05-22 | 73.80 | 74.88 | 73.28 | 74.12 | +1.271% | 1,246,694 | -15.920% |
| 2026-05-21 | 70.86 | 73.68 | 69.31 | 73.19 | +3.595% | 2,117,773 | -14.852% |
| 2026-05-20 | 68.38 | 70.73 | 67.82 | 70.65 | +3.668% | 1,816,959 | -11.791% |
| 2026-05-19 | 70.16 | 70.50 | 68.08 | 68.15 | -3.933% | 1,234,289 | -8.555% |
| 2026-05-18 | 71.71 | 72.11 | 70.18 | 70.94 | -0.894% | 734,561 | -12.151% |
| 2026-05-15 | 72.38 | 72.86 | 71.34 | 71.58 | -1.228% | 1,012,063 | -12.937% |
| 2026-05-14 | 74.43 | 74.91 | 72.46 | 72.47 | -1.842% | 787,647 | -14.006% |
| 2026-05-13 | 74.54 | 74.91 | 73.72 | 73.83 | -0.552% | 1,044,052 | -15.590% |
| 2026-05-12 | 74.50 | 74.62 | 72.81 | 74.24 | -0.536% | 719,589 | -16.056% |
| 2026-05-11 | 74.28 | 75.30 | 73.02 | 74.64 | +1.344% | 758,731 | -16.506% |
| 2026-05-08 | 74.31 | 74.46 | 73.18 | 73.65 | -0.054% | 859,084 | -15.384% |
| 2026-05-07 | 76.19 | 76.93 | 73.52 | 73.69 | -2.707% | 1,468,133 | -15.430% |
| 2026-05-06 | 77.68 | 78.38 | 75.70 | 75.74 | -2.005% | 1,407,151 | -17.719% |
| 2026-05-05 | 77.14 | 78.25 | 76.25 | 77.29 | +0.743% | 1,028,321 | -19.369% |
| 2026-05-04 | 78.90 | 79.05 | 75.35 | 76.72 | -1.045% | 1,499,712 | -18.770% |
| 2026-05-01 | 75.27 | 77.57 | 74.18 | 77.53 | +6.075% | 2,628,168 | -19.618% |
| 2026-04-30 | 70.76 | 73.86 | 70.38 | 73.09 | +3.792% | 1,980,903 | -14.735% |
| 2026-04-29 | 72.15 | 72.38 | 69.91 | 70.42 | -1.689% | 1,040,336 | -11.502% |
| 2026-04-28 | 72.64 | 72.64 | 70.41 | 71.63 | -0.666% | 826,785 | -12.997% |
| 2026-04-27 | 72.82 | 73.88 | 71.71 | 72.11 | +0.153% | 1,291,602 | -13.576% |
| 2026-04-24 | 72.12 | 72.97 | 71.27 | 72.00 | +0.111% | 1,161,522 | -13.444% |
| 2026-04-23 | 72.57 | 72.87 | 70.65 | 71.92 | -0.841% | 821,533 | -13.348% |
| 2026-04-22 | 73.25 | 73.97 | 71.96 | 72.53 | +0.097% | 1,144,242 | -14.077% |
| 2026-04-21 | 73.66 | 74.12 | 72.06 | 72.46 | -1.602% | 1,006,478 | -13.994% |
| 2026-04-20 | 73.17 | 74.26 | 73.17 | 73.64 | -0.190% | 803,342 | -15.372% |
| 2026-04-17 | 72.40 | 74.43 | 72.13 | 73.78 | +0.586% | 1,816,001 | -15.533% |
| 2026-04-16 | 73.00 | 74.07 | 72.09 | 73.35 | +0.825% | 1,096,619 | -15.037% |
| 2026-04-15 | 73.50 | 73.59 | 70.88 | 72.75 | -1.409% | 1,540,341 | -14.337% |
| 2026-04-14 | 75.59 | 75.59 | 73.16 | 73.79 | -0.297% | 1,861,863 | -15.544% |
| 2026-04-13 | 74.23 | 74.77 | 72.82 | 74.01 | -0.323% | 1,024,346 | -15.795% |
| 2026-04-10 | 73.19 | 74.78 | 73.00 | 74.25 | +2.118% | 825,120 | -16.067% |
| 2026-04-09 | 74.60 | 74.60 | 71.90 | 72.71 | -2.100% | 1,557,835 | -14.290% |
| 2026-04-08 | 76.00 | 76.16 | 73.09 | 74.27 | -0.376% | 1,926,065 | -16.090% |
| 2026-04-07 | 74.30 | 75.09 | 72.89 | 74.55 | +1.719% | 1,149,620 | -16.405% |
| 2026-04-06 | 74.46 | 75.30 | 72.54 | 73.29 | -2.371% | 1,059,035 | -14.968% |
| 2026-04-02 | 74.67 | 76.74 | 73.98 | 75.07 | -0.976% | 1,087,989 | -16.984% |
| 2026-04-01 | 76.53 | 77.77 | 75.77 | 75.81 | -0.668% | 1,738,285 | -17.794% |
| 2026-03-31 | 73.64 | 76.40 | 73.64 | 76.32 | +5.196% | 2,041,037 | -18.344% |
| 2026-03-30 | 72.12 | 73.96 | 71.66 | 72.55 | +1.896% | 2,350,272 | -14.101% |
| 2026-03-27 | 71.94 | 72.52 | 70.85 | 71.20 | -1.793% | 1,581,492 | -12.472% |
| 2026-03-26 | 70.53 | 72.58 | 70.38 | 72.50 | +1.541% | 1,293,111 | -14.041% |
| 2026-03-25 | 70.55 | 71.64 | 70.03 | 71.40 | +2.073% | 994,387 | -12.717% |
| 2026-03-24 | 67.28 | 70.69 | 67.11 | 69.95 | +2.853% | 1,010,573 | -10.908% |
| 2026-03-23 | 66.99 | 68.88 | 66.70 | 68.01 | +4.102% | 1,384,232 | -8.366% |
| 2026-03-20 | 68.86 | 69.17 | 64.59 | 65.33 | -4.988% | 5,098,141 | -4.607% |
| 2026-03-19 | 67.88 | 68.89 | 67.18 | 68.76 | -0.218% | 2,083,139 | -9.366% |
| 2026-03-18 | 71.00 | 71.70 | 68.85 | 68.91 | -3.311% | 2,245,072 | -9.563% |
| 2026-03-17 | 70.27 | 72.19 | 69.64 | 71.27 | +2.444% | 1,397,099 | -12.558% |
| 2026-03-16 | 69.60 | 70.99 | 69.51 | 69.57 | +0.462% | 1,436,840 | -10.421% |
| 2026-03-13 | 71.47 | 72.28 | 69.18 | 69.25 | -1.898% | 1,626,969 | -10.007% |
| 2026-03-12 | 67.67 | 70.78 | 66.36 | 70.59 | +4.238% | 3,002,868 | -11.716% |
| 2026-03-11 | 69.15 | 69.53 | 67.06 | 67.72 | -2.167% | 1,562,359 | -7.974% |
| 2026-03-10 | 70.05 | 70.86 | 69.00 | 69.22 | -0.546% | 1,596,599 | -9.968% |
| 2026-03-09 | 69.30 | 70.67 | 67.00 | 69.60 | -1.038% | 2,370,562 | -10.460% |
| 2026-03-06 | 70.85 | 71.54 | 69.19 | 70.33 | -2.563% | 1,257,347 | -11.389% |
| 2026-03-05 | 73.45 | 75.34 | 71.69 | 72.18 | -1.729% | 1,526,180 | -13.660% |
| 2026-03-04 | 75.18 | 75.18 | 73.13 | 73.45 | -0.957% | 1,404,125 | -15.153% |
| 2026-03-03 | 72.66 | 74.55 | 71.31 | 74.16 | -1.488% | 1,618,633 | -15.965% |
| 2026-03-02 | 74.09 | 76.00 | 71.59 | 75.28 | -0.305% | 1,732,355 | -17.216% |
| 2026-02-27 | 74.09 | 75.76 | 73.53 | 75.51 | +0.386% | 1,231,092 | -17.468% |
| 2026-02-26 | 76.02 | 76.99 | 74.09 | 75.22 | -0.331% | 1,233,009 | -17.150% |
| 2026-02-25 | 77.28 | 78.07 | 74.88 | 75.47 | -2.140% | 1,257,035 | -17.424% |
| 2026-02-24 | 76.84 | 77.98 | 76.40 | 77.12 | +0.718% | 1,111,930 | -19.191% |
| 2026-02-23 | 78.02 | 79.10 | 75.90 | 76.57 | -3.272% | 1,324,619 | -18.610% |
| 2026-02-20 | 77.77 | 79.79 | 76.92 | 79.16 | +1.461% | 1,375,641 | -21.273% |
| 2026-02-19 | 79.54 | 80.30 | 77.26 | 78.02 | -2.791% | 1,558,343 | -20.123% |
| 2026-02-18 | 79.73 | 81.14 | 79.45 | 80.26 | +1.454% | 1,502,478 | -22.352% |
| 2026-02-17 | 80.29 | 80.35 | 78.61 | 79.11 | -1.211% | 1,155,363 | -21.224% |
| 2026-02-13 | 79.52 | 80.86 | 79.36 | 80.08 | +0.338% | 1,453,671 | -22.178% |
| 2026-02-12 | 81.23 | 83.47 | 79.27 | 79.81 | -1.905% | 1,586,743 | -21.915% |
| 2026-02-11 | 80.69 | 82.88 | 80.69 | 81.36 | +0.955% | 1,530,948 | -23.402% |
| 2026-02-10 | 78.40 | 81.82 | 78.36 | 80.59 | +2.820% | 2,246,203 | -22.670% |
| 2026-02-09 | 77.28 | 78.78 | 76.64 | 78.38 | +1.227% | 1,663,673 | -20.490% |
| 2026-02-06 | 76.50 | 78.09 | 76.39 | 77.43 | +1.774% | 1,305,044 | -19.514% |
| 2026-02-05 | 78.09 | 78.49 | 75.08 | 76.08 | -3.070% | 1,897,335 | -18.086% |
| 2026-02-04 | 76.70 | 79.31 | 76.22 | 78.49 | +3.412% | 3,302,832 | -20.601% |
| 2026-02-03 | 72.00 | 76.11 | 71.16 | 75.90 | +6.184% | 3,762,392 | -17.892% |
| 2026-02-02 | 68.99 | 72.26 | 68.39 | 71.48 | +3.116% | 2,253,085 | -12.815% |
| 2026-01-30 | 70.47 | 72.38 | 67.82 | 69.32 | +0.478% | 3,977,724 | -10.098% |
| 2026-01-29 | 69.72 | 70.70 | 67.51 | 68.99 | -0.058% | 2,278,188 | -9.668% |
| 2026-01-28 | 69.71 | 70.00 | 68.14 | 69.03 | +0.160% | 2,323,324 | -9.720% |
| 2026-01-27 | 68.88 | 69.55 | 68.30 | 68.92 | +0.044% | 1,697,875 | -9.576% |
| 2026-01-26 | 69.28 | 69.28 | 68.33 | 68.89 | +0.262% | 1,441,112 | -9.537% |
| 2026-01-23 | 68.33 | 69.31 | 68.15 | 68.71 | -0.348% | 1,060,390 | -9.300% |
| 2026-01-22 | 68.62 | 69.67 | 68.17 | 68.95 | +0.952% | 1,390,421 | -9.616% |
| 2026-01-21 | 67.22 | 68.47 | 66.50 | 68.30 | +3.188% | 1,639,909 | -8.755% |
| 2026-01-20 | 67.20 | 67.38 | 65.36 | 66.19 | -3.611% | 1,986,726 | -5.847% |
| 2026-01-16 | 69.01 | 69.20 | 68.07 | 68.67 | -2.221% | 1,284,844 | -9.247% |
| 2026-01-15 | 69.88 | 70.39 | 68.65 | 70.23 | +1.357% | 1,230,440 | -11.263% |
| 2026-01-14 | 68.50 | 69.83 | 67.98 | 69.29 | +1.792% | 1,587,320 | -10.059% |
| 2026-01-13 | 68.46 | 69.16 | 67.32 | 68.07 | -0.482% | 1,045,579 | -8.447% |
| 2026-01-12 | 68.34 | 69.12 | 67.32 | 68.40 | -0.524% | 1,280,145 | -8.889% |
| 2026-01-09 | 68.61 | 68.94 | 67.55 | 68.76 | -0.029% | 1,351,637 | -9.366% |
| 2026-01-08 | 65.51 | 70.31 | 65.51 | 68.78 | +3.819% | 2,318,161 | -9.392% |
| 2026-01-07 | 68.17 | 68.50 | 65.83 | 66.25 | -3.030% | 1,925,824 | -5.932% |
| 2026-01-06 | 64.52 | 68.38 | 64.47 | 68.32 | +5.514% | 2,609,844 | -8.782% |
| 2026-01-05 | 64.08 | 65.75 | 64.08 | 64.75 | +0.637% | 1,467,856 | -3.753% |
| 2026-01-02 | 64.21 | 64.55 | 63.30 | 64.34 | +0.799% | 809,368 | -3.140% |
| 2025-12-31 | 63.96 | 64.59 | 63.57 | 63.83 | -0.777% | 1,032,158 | -2.366% |
| 2025-12-30 | 63.57 | 64.44 | 63.48 | 64.33 | +0.957% | 838,113 | -3.125% |
| 2025-12-29 | 63.52 | 64.00 | 63.03 | 63.72 | +0.315% | 940,555 | -2.197% |
| 2025-12-26 | 62.80 | 63.59 | 62.58 | 63.52 | +1.050% | 731,767 | -1.889% |
| 2025-12-24 | 62.49 | 62.99 | 62.42 | 62.86 | +0.592% | 403,903 | -0.859% |
| 2025-12-23 | 63.40 | 63.68 | 62.26 | 62.49 | -1.233% | 1,059,013 | -0.272% |
| 2025-12-22 | 63.99 | 64.21 | 63.01 | 63.27 | -0.456% | 1,411,647 | -1.502% |
| 2025-12-19 | 62.90 | 63.84 | 62.86 | 63.56 | -0.920% | 2,608,467 | -1.951% |
| 2025-12-18 | 63.80 | 64.94 | 63.71 | 64.15 | +0.344% | 1,108,174 | -2.853% |
| 2025-12-17 | 63.56 | 65.25 | 63.40 | 63.93 | +0.440% | 1,793,036 | -2.518% |
| 2025-12-16 | 63.80 | 64.62 | 63.40 | 63.65 | -0.469% | 2,403,906 | -2.090% |
| 2025-12-15 | 64.58 | 64.69 | 62.98 | 63.95 | -1.797% | 1,966,771 | -2.549% |
| 2025-12-12 | 65.84 | 66.10 | 64.75 | 65.12 | -1.094% | 2,200,499 | -4.300% |
| 2025-12-11 | 64.57 | 65.98 | 64.50 | 65.84 | +1.355% | 2,138,316 | -5.346% |
| 2025-12-10 | 61.25 | 65.08 | 61.09 | 64.96 | +6.126% | 2,018,540 | -4.064% |
| 2025-12-09 | 60.29 | 61.99 | 60.20 | 61.21 | +1.324% | 2,096,172 | +1.813% |
| 2025-12-08 | 61.53 | 61.53 | 60.20 | 60.41 | -1.820% | 1,708,290 | +3.162% |
| 2025-12-05 | 61.33 | 62.84 | 60.81 | 61.53 | +1.434% | 1,657,256 | +1.284% |
| 2025-12-04 | 61.67 | 61.81 | 60.28 | 60.66 | -1.478% | 1,552,034 | +2.737% |
| 2025-12-03 | 60.74 | 62.20 | 60.35 | 61.57 | +0.951% | 1,797,476 | +1.218% |
| 2025-12-02 | 62.16 | 62.60 | 58.80 | 60.99 | -1.550% | 2,750,898 | +2.181% |
| 2025-12-01 | 61.55 | 63.04 | 61.52 | 61.95 | -0.209% | 1,692,453 | +0.597% |
| 2025-11-28 | 61.25 | 62.26 | 61.25 | 62.08 | +1.355% | 520,126 | +0.387% |
| 2025-11-26 | 60.37 | 61.73 | 60.37 | 61.25 | +1.039% | 1,467,499 | +1.747% |
| 2025-11-25 | 59.45 | 61.27 | 59.39 | 60.62 | +3.218% | 1,815,538 | +2.804% |
| 2025-11-24 | 59.56 | 59.56 | 58.40 | 58.73 | -1.344% | 1,597,321 | +6.113% |
| 2025-11-21 | 56.93 | 60.09 | 56.69 | 59.53 | +5.606% | 1,588,092 | +4.687% |
| 2025-11-20 | 58.08 | 58.10 | 56.11 | 56.37 | -1.863% | 1,639,726 | +10.555% |
| 2025-11-19 | 57.56 | 58.00 | 56.88 | 57.44 | -0.122% | 1,205,541 | +8.496% |
| 2025-11-18 | 57.30 | 58.06 | 56.72 | 57.51 | +0.035% | 1,572,688 | +8.364% |
| 2025-11-17 | 60.18 | 60.26 | 57.40 | 57.49 | -4.581% | 1,970,538 | +8.401% |
| 2025-11-14 | 61.49 | 62.03 | 60.00 | 60.25 | -3.938% | 1,950,511 | +3.436% |
| 2025-11-13 | 61.17 | 62.98 | 60.92 | 62.72 | +2.921% | 1,602,878 | -0.638% |
| 2025-11-12 | 61.00 | 61.68 | 60.71 | 60.94 | +0.016% | 1,201,849 | +2.265% |
| 2025-11-11 | 61.55 | 61.91 | 60.86 | 60.93 | -0.975% | 1,549,851 | +2.281% |
| 2025-11-10 | 61.50 | 61.77 | 60.26 | 61.53 | +0.457% | 1,893,796 | +1.284% |
| 2025-11-07 | 59.66 | 61.45 | 59.53 | 61.25 | +2.700% | 2,281,983 | +1.747% |
| 2025-11-06 | 61.77 | 61.77 | 59.38 | 59.64 | -2.374% | 2,492,643 | +4.494% |
| 2025-11-05 | 60.63 | 61.92 | 60.14 | 61.09 | +0.576% | 2,783,603 | +2.013% |
| 2025-11-04 | 58.87 | 61.55 | 56.75 | 60.74 | +4.923% | 5,374,594 | +2.601% |
| 2025-11-03 | 59.12 | 59.50 | 57.54 | 57.89 | -2.739% | 29,976,936 | +7.652% |
| 2025-10-31 | 59.38 | 59.90 | 58.70 | 59.52 | -0.335% | 3,580,337 | +4.704% |
| 2025-10-30 | 60.00 | 60.48 | 59.15 | 59.72 | -2.227% | 2,385,911 | +4.354% |
| 2025-10-29 | 62.91 | 63.26 | 60.80 | 61.08 | -3.598% | 1,970,902 | +2.030% |
| 2025-10-28 | 63.50 | 63.99 | 62.71 | 63.36 | -0.659% | 2,007,954 | -1.641% |
| 2025-10-27 | 63.19 | 64.17 | 63.02 | 63.78 | +1.722% | 1,919,303 | -2.289% |
| 2025-10-24 | 63.59 | 63.65 | 62.59 | 62.70 | -0.602% | 1,259,622 | -0.606% |
| 2025-10-23 | 62.30 | 63.93 | 62.30 | 63.08 | +3.072% | 1,875,371 | -1.205% |
| 2025-10-22 | 61.83 | 62.23 | 61.00 | 61.20 | -1.529% | 1,111,874 | +1.830% |
| 2025-10-21 | 61.36 | 62.56 | 61.00 | 62.15 | +0.991% | 1,481,142 | +0.274% |
| 2025-10-20 | 61.58 | 62.50 | 61.32 | 61.54 | +0.424% | 1,360,070 | +1.267% |
| 2025-10-17 | 60.31 | 61.43 | 60.23 | 61.28 | +1.862% | 1,236,016 | +1.697% |
| 2025-10-16 | 61.18 | 61.42 | 59.46 | 60.16 | -0.841% | 1,425,784 | +3.590% |
| 2025-10-15 | 60.92 | 61.48 | 60.17 | 60.67 | +0.215% | 884,439 | +2.720% |
| 2025-10-14 | 58.85 | 60.96 | 58.35 | 60.54 | +0.799% | 1,464,299 | +2.940% |
| 2025-10-13 | 59.74 | 60.51 | 59.00 | 60.06 | +3.196% | 1,521,062 | +3.763% |
| 2025-10-10 | 61.42 | 61.47 | 57.94 | 58.20 | -4.653% | 1,723,981 | +7.079% |
| 2025-10-09 | 62.78 | 62.85 | 60.83 | 61.04 | -2.085% | 888,274 | +2.097% |
| 2025-10-08 | 62.56 | 62.78 | 61.77 | 62.34 | -0.016% | 981,070 | -0.032% |
| 2025-10-07 | 63.89 | 64.22 | 61.90 | 62.35 | -2.150% | 1,347,290 | -0.048% |
| 2025-10-06 | 64.16 | 64.56 | 63.43 | 63.72 | -0.484% | 1,366,664 | -2.197% |
| 2025-10-03 | 64.23 | 64.94 | 63.55 | 64.03 | -0.528% | 1,452,973 | -2.671% |
| 2025-10-02 | 62.20 | 64.49 | 62.02 | 64.37 | +3.890% | 1,648,979 | -3.185% |
| 2025-10-01 | 62.16 | 62.88 | 61.48 | 61.96 | -1.729% | 2,020,454 | +0.581% |
| 2025-09-30 | 62.32 | 63.08 | 61.82 | 63.05 | +0.622% | 1,449,241 | -1.158% |
| 2025-09-29 | 63.23 | 63.77 | 62.26 | 62.66 | -0.080% | 1,412,311 | -0.543% |
| 2025-09-26 | 61.80 | 63.05 | 61.61 | 62.71 | +2.283% | 1,382,689 | -0.622% |
| 2025-09-25 | 63.39 | 63.87 | 61.26 | 61.31 | -3.948% | 1,505,365 | +1.647% |
| 2025-09-24 | 64.55 | 65.00 | 63.75 | 63.83 | -0.685% | 866,006 | -2.366% |
| 2025-09-23 | 64.80 | 65.72 | 64.17 | 64.27 | -0.124% | 1,271,281 | -3.034% |
| 2025-09-22 | 64.80 | 65.02 | 63.91 | 64.35 | -1.167% | 1,944,122 | -3.155% |
| 2025-09-19 | 66.54 | 66.99 | 64.80 | 65.11 | -2.031% | 3,138,091 | -4.285% |
| 2025-09-18 | 66.68 | 67.38 | 65.81 | 66.46 | +0.712% | 1,591,710 | -6.229% |
| 2025-09-17 | 66.15 | 68.40 | 65.42 | 65.99 | 0.000% | 1,235,200 | -5.561% |
| 2025-09-16 | 65.74 | 66.59 | 65.39 | 65.99 | +1.289% | 1,084,933 | -5.561% |
| 2025-09-15 | 66.73 | 66.94 | 64.90 | 65.15 | -2.993% | 1,143,192 | -4.344% |
| 2025-09-12 | 67.41 | 67.73 | 66.75 | 67.16 | -1.134% | 1,631,240 | -7.207% |
| 2025-09-11 | 65.01 | 68.18 | 65.00 | 67.93 | +4.427% | 1,969,718 | -8.259% |
| 2025-09-10 | 66.73 | 67.75 | 64.51 | 65.05 | -3.772% | 2,361,362 | -4.197% |
| 2025-09-09 | 68.52 | 69.02 | 66.94 | 67.60 | -1.887% | 1,816,347 | -7.811% |
| 2025-09-08 | 69.19 | 69.19 | 66.94 | 68.90 | -0.232% | 1,788,593 | -9.550% |
| 2025-09-05 | 69.01 | 70.40 | 68.30 | 69.06 | +0.671% | 1,172,173 | -9.760% |
| 2025-09-04 | 67.43 | 68.62 | 66.66 | 68.60 | +1.524% | 787,137 | -9.155% |
| 2025-09-03 | 68.80 | 69.61 | 67.44 | 67.57 | -2.665% | 1,205,832 | -7.770% |
| 2025-09-02 | 69.26 | 69.70 | 68.41 | 69.42 | -1.308% | 1,358,906 | -10.228% |
| 2025-08-29 | 70.43 | 70.63 | 69.48 | 70.34 | +3.168% | 1,777,656 | -11.402% |
| 2025-08-28 | 69.09 | 69.25 | 67.39 | 68.18 | -0.944% | 1,269,319 | -8.595% |
| 2025-08-27 | 67.89 | 69.41 | 67.80 | 68.83 | +0.791% | 1,028,891 | -9.458% |
| 2025-08-26 | 68.31 | 68.57 | 67.92 | 68.29 | -0.248% | 1,252,672 | -8.742% |
| 2025-08-25 | 69.05 | 69.39 | 68.01 | 68.46 | -1.411% | 1,105,152 | -8.969% |
| 2025-08-22 | 66.61 | 69.82 | 66.36 | 69.44 | +5.196% | 1,397,589 | -10.253% |
| 2025-08-21 | 66.10 | 66.73 | 65.63 | 66.01 | -0.916% | 931,338 | -5.590% |
| 2025-08-20 | 66.55 | 67.40 | 66.18 | 66.62 | -0.135% | 990,773 | -6.455% |
| 2025-08-19 | 66.05 | 67.35 | 66.00 | 66.71 | +1.445% | 1,090,961 | -6.581% |
| 2025-08-18 | 65.41 | 66.15 | 65.26 | 65.76 | +0.305% | 1,200,419 | -5.231% |
| 2025-08-15 | 66.80 | 67.40 | 65.35 | 65.56 | -1.265% | 1,414,320 | -4.942% |
| 2025-08-14 | 65.45 | 66.56 | 64.74 | 66.40 | -0.225% | 1,613,862 | -6.145% |
| 2025-08-13 | 63.34 | 66.68 | 63.34 | 66.55 | +4.935% | 2,047,426 | -6.356% |
| 2025-08-12 | 61.61 | 64.03 | 61.61 | 63.42 | +3.848% | 2,029,355 | -1.734% |
| 2025-08-11 | 61.73 | 62.60 | 60.72 | 61.07 | -0.893% | 1,616,581 | +2.047% |
| 2025-08-08 | 61.54 | 62.00 | 61.00 | 61.62 | +0.571% | 1,246,652 | +1.136% |
| 2025-08-07 | 61.94 | 62.43 | 60.76 | 61.27 | +0.575% | 1,566,045 | +1.714% |
| 2025-08-06 | 61.63 | 62.03 | 60.90 | 60.92 | -0.766% | 1,617,355 | +2.298% |
| 2025-08-05 | 61.62 | 62.44 | 60.76 | 61.39 | +1.004% | 2,356,907 | +1.515% |
| 2025-08-04 | 59.74 | 61.63 | 59.00 | 60.78 | +3.385% | 4,178,313 | +2.534% |
| 2025-08-01 | 63.77 | 63.80 | 56.78 | 58.79 | -19.033% | 7,421,572 | +6.004% |
| 2025-07-31 | 72.73 | 73.37 | 72.07 | 72.61 | -1.117% | 4,442,141 | -14.172% |
| 2025-07-30 | 75.25 | 75.69 | 73.10 | 73.43 | -3.127% | 1,442,289 | -15.130% |
| 2025-07-29 | 76.71 | 76.75 | 75.60 | 75.80 | -1.186% | 955,568 | -17.784% |
| 2025-07-28 | 78.00 | 78.53 | 76.53 | 76.71 | -2.043% | 969,286 | -18.759% |
| 2025-07-25 | 77.53 | 78.38 | 76.75 | 78.31 | +1.267% | 1,801,015 | -20.419% |
| 2025-07-24 | 78.62 | 79.00 | 76.63 | 77.33 | -3.010% | 1,670,923 | -19.410% |
| 2025-07-23 | 80.16 | 80.53 | 79.44 | 79.73 | +0.835% | 778,855 | -21.836% |
| 2025-07-22 | 77.20 | 79.18 | 77.20 | 79.07 | +2.052% | 1,668,611 | -21.184% |
| 2025-07-21 | 78.50 | 78.69 | 77.25 | 77.48 | -0.347% | 1,086,910 | -19.566% |
| 2025-07-18 | 78.74 | 78.74 | 77.14 | 77.75 | -0.588% | 910,366 | -19.846% |
| 2025-07-17 | 77.94 | 78.56 | 77.37 | 78.21 | +0.851% | 799,855 | -20.317% |
| 2025-07-16 | 77.01 | 77.78 | 76.22 | 77.55 | +0.545% | 1,032,983 | -19.639% |
| 2025-07-15 | 79.52 | 79.55 | 77.09 | 77.13 | -2.293% | 1,150,918 | -19.201% |
| 2025-07-14 | 79.65 | 79.91 | 78.31 | 78.94 | -1.645% | 850,102 | -21.054% |
| 2025-07-11 | 80.26 | 80.67 | 79.63 | 80.26 | -1.594% | 818,514 | -22.352% |
| 2025-07-10 | 80.49 | 82.38 | 79.96 | 81.56 | +1.594% | 1,469,134 | -23.590% |
| 2025-07-09 | 81.01 | 81.94 | 79.54 | 80.28 | -0.186% | 1,185,450 | -22.372% |
| 2025-07-08 | 78.69 | 81.44 | 78.37 | 80.43 | +2.773% | 1,713,837 | -22.516% |
| 2025-07-07 | 79.00 | 79.74 | 77.57 | 78.26 | -1.646% | 1,378,293 | -20.368% |
| 2025-07-03 | 79.64 | 80.25 | 79.25 | 79.57 | -0.438% | 798,044 | -21.679% |
| 2025-07-02 | 79.11 | 79.95 | 77.94 | 79.92 | +2.199% | 2,439,969 | -22.022% |
| 2025-07-01 | 74.63 | 79.28 | 74.47 | 78.20 | +4.741% | 3,271,664 | -20.307% |
| 2025-06-30 | 75.61 | 76.13 | 74.58 | 74.66 | -2.034% | 4,142,418 | -16.528% |
| 2025-06-27 | 76.59 | 78.37 | 75.21 | 76.21 | +0.079% | 4,120,692 | -18.226% |
| 2025-06-26 | 76.70 | 77.03 | 75.99 | 76.15 | +0.369% | 1,482,522 | -18.162% |
| 2025-06-25 | 76.18 | 76.35 | 75.59 | 75.87 | -0.772% | 1,274,489 | -17.859% |
| 2025-06-24 | 75.72 | 77.34 | 75.61 | 76.46 | +1.933% | 1,707,571 | -18.493% |
| 2025-06-23 | 73.65 | 75.15 | 72.97 | 75.01 | +1.024% | 1,659,292 | -16.918% |
| 2025-06-20 | 75.07 | 75.13 | 73.75 | 74.25 | -0.616% | 3,269,508 | -16.067% |
| 2025-06-18 | 75.00 | 75.88 | 74.53 | 74.71 | -0.612% | 1,364,164 | -16.584% |
| 2025-06-17 | 76.49 | 76.72 | 75.15 | 75.17 | -2.427% | 1,439,825 | -17.095% |
| 2025-06-16 | 77.48 | 77.64 | 76.05 | 77.04 | +1.116% | 1,596,953 | -19.107% |
| 2025-06-13 | 77.04 | 78.45 | 76.01 | 76.19 | -3.496% | 1,688,136 | -18.204% |
| 2025-06-12 | 79.21 | 79.69 | 78.51 | 78.95 | -1.362% | 1,460,456 | -21.064% |
| 2025-06-11 | 81.57 | 81.79 | 79.78 | 80.04 | -1.513% | 1,327,911 | -22.139% |
| 2025-06-10 | 80.42 | 81.72 | 80.14 | 81.27 | +1.651% | 1,417,645 | -23.317% |
| 2025-06-09 | 80.01 | 80.96 | 78.76 | 79.95 | +1.421% | 1,606,943 | -22.051% |
| 2025-06-06 | 79.29 | 79.65 | 78.17 | 78.83 | +0.625% | 1,941,867 | -20.944% |
| 2025-06-05 | 81.21 | 81.57 | 77.98 | 78.34 | -3.081% | 2,529,703 | -20.449% |
| 2025-06-04 | 80.51 | 81.06 | 80.12 | 80.83 | +0.460% | 1,590,193 | -22.900% |
| 2025-06-03 | 78.67 | 81.19 | 77.42 | 80.46 | +2.353% | 2,261,151 | -22.545% |
| 2025-06-02 | 78.30 | 78.88 | 77.20 | 78.61 | +0.306% | 3,095,910 | -20.723% |
| 2025-05-30 | 81.00 | 81.35 | 77.67 | 78.37 | -3.840% | 9,704,164 | -20.480% |
| 2025-05-29 | 81.81 | 81.88 | 80.61 | 81.50 | +0.655% | 1,406,801 | -23.534% |
| 2025-05-28 | 82.66 | 82.78 | 80.71 | 80.97 | -1.819% | 1,838,858 | -23.033% |
| 2025-05-27 | 81.76 | 82.83 | 81.16 | 82.47 | +2.396% | 1,872,571 | -24.433% |
| 2025-05-23 | 80.04 | 80.79 | 79.53 | 80.54 | -1.008% | 1,056,467 | -22.622% |
| 2025-05-22 | 81.24 | 81.87 | 80.40 | 81.36 | -0.147% | 1,200,938 | -23.402% |
| 2025-05-21 | 81.39 | 82.39 | 80.55 | 81.48 | -1.056% | 1,255,405 | -23.515% |
| 2025-05-20 | 82.41 | 82.71 | 81.88 | 82.35 | +0.231% | 1,021,828 | -24.323% |
| 2025-05-19 | 80.88 | 82.20 | 80.57 | 82.16 | -0.509% | 1,412,323 | -24.148% |
| 2025-05-16 | 81.03 | 82.60 | 80.53 | 82.58 | +1.637% | 1,162,698 | -24.534% |
| 2025-05-15 | 79.96 | 81.42 | 79.56 | 81.25 | +0.544% | 1,582,611 | -23.298% |
| 2025-05-14 | 81.64 | 82.06 | 80.13 | 80.81 | -1.918% | 1,576,032 | -22.881% |
| 2025-05-13 | 82.69 | 83.61 | 82.25 | 82.39 | -0.459% | 2,018,720 | -24.360% |
| 2025-05-12 | 81.70 | 84.18 | 81.11 | 82.77 | +6.800% | 1,887,064 | -24.707% |
| 2025-05-09 | 77.90 | 78.66 | 77.25 | 77.50 | +0.065% | 1,198,112 | -19.587% |
| 2025-05-08 | 76.35 | 78.56 | 75.87 | 77.45 | +2.896% | 1,556,812 | -19.535% |
| 2025-05-07 | 75.91 | 76.22 | 74.86 | 75.27 | -1.078% | 1,561,458 | -17.205% |
| 2025-05-06 | 75.79 | 77.01 | 75.75 | 76.09 | -0.171% | 966,978 | -18.097% |
| 2025-05-05 | 77.18 | 77.95 | 76.11 | 76.22 | -2.182% | 1,187,467 | -18.237% |
| 2025-05-02 | 77.73 | 78.59 | 76.65 | 77.92 | +2.230% | 1,546,233 | -20.021% |
| 2025-05-01 | 77.10 | 77.62 | 76.14 | 76.22 | -1.013% | 1,341,731 | -18.237% |
| 2025-04-30 | 75.05 | 77.21 | 74.82 | 77.00 | +0.997% | 1,488,444 | -19.065% |
| 2025-04-29 | 75.28 | 76.72 | 74.87 | 76.24 | 0.000% | 1,643,697 | -18.258% |