ENR
Energizer Holdings, Inc
stockNYSE
At CloseOct 2, 2026 3:59:54 PM EDT
22.10USD+4.196%(+0.89)903,438
ENR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.59 | 22.12 | 21.22 | 22.11 | +4.243% | 903,438 | 0.000% |
| 2026-10-01 | 21.43 | 21.57 | 21.02 | 21.21 | -0.842% | 810,528 | +4.243% |
| 2026-09-30 | 21.99 | 22.03 | 21.36 | 21.39 | -1.971% | 937,974 | +3.366% |
| 2026-09-29 | 22.30 | 22.70 | 21.77 | 21.82 | -2.109% | 717,985 | +1.329% |
| 2026-09-28 | 21.66 | 22.55 | 21.54 | 22.29 | +1.318% | 756,650 | -0.808% |
| 2026-09-25 | 22.30 | 22.30 | 21.83 | 22.00 | -0.901% | 745,630 | +0.500% |
| 2026-09-24 | 21.91 | 22.48 | 21.71 | 22.20 | +0.909% | 805,262 | -0.405% |
| 2026-09-23 | 22.22 | 22.35 | 21.60 | 22.00 | -1.566% | 823,193 | +0.500% |
| 2026-09-22 | 22.05 | 22.66 | 22.01 | 22.35 | +3.329% | 1,159,044 | -1.074% |
| 2026-09-21 | 21.53 | 22.02 | 21.50 | 21.63 | +1.169% | 860,597 | +2.219% |
| 2026-09-18 | 21.55 | 21.61 | 21.01 | 21.38 | -1.701% | 1,896,764 | +3.414% |
| 2026-09-17 | 21.06 | 21.87 | 20.68 | 21.75 | +4.819% | 1,056,227 | +1.655% |
| 2026-09-16 | 20.50 | 21.03 | 20.32 | 20.75 | +1.417% | 802,755 | +6.554% |
| 2026-09-15 | 20.30 | 20.67 | 20.00 | 20.46 | +0.937% | 797,970 | +8.065% |
| 2026-09-14 | 20.81 | 20.93 | 20.27 | 20.27 | -1.506% | 590,230 | +9.077% |
| 2026-09-11 | 20.34 | 20.59 | 19.75 | 20.58 | +2.695% | 741,551 | +7.434% |
| 2026-09-10 | 20.09 | 20.53 | 20.03 | 20.04 | -0.792% | 1,148,325 | +10.329% |
| 2026-09-09 | 21.00 | 21.00 | 20.00 | 20.20 | -3.810% | 1,104,723 | +9.455% |
| 2026-09-08 | 20.80 | 21.23 | 20.80 | 21.00 | -1.083% | 839,723 | +5.286% |
| 2026-09-04 | 20.55 | 21.33 | 20.39 | 21.23 | +2.809% | 1,002,693 | +4.145% |
| 2026-09-03 | 20.91 | 21.02 | 20.34 | 20.65 | -1.291% | 878,314 | +7.070% |
| 2026-09-02 | 21.01 | 21.59 | 20.82 | 20.92 | +0.722% | 1,034,592 | +5.688% |
| 2026-09-01 | 21.56 | 21.78 | 20.24 | 20.77 | -4.637% | 1,029,713 | +6.452% |
| 2026-08-31 | 22.06 | 22.06 | 21.51 | 21.78 | -2.200% | 894,273 | +1.515% |
| 2026-08-28 | 21.94 | 22.55 | 21.94 | 22.27 | +0.724% | 955,370 | -0.718% |
| 2026-08-27 | 21.55 | 22.23 | 21.51 | 22.11 | +0.637% | 742,806 | 0.000% |
| 2026-08-26 | 22.09 | 22.39 | 21.88 | 21.97 | +0.137% | 663,516 | +0.637% |
| 2026-08-25 | 21.54 | 21.97 | 20.95 | 21.94 | +2.142% | 1,219,760 | +0.775% |
| 2026-08-24 | 21.65 | 22.10 | 21.32 | 21.48 | +0.047% | 1,043,091 | +2.933% |
| 2026-08-21 | 21.08 | 21.56 | 21.04 | 21.47 | +2.287% | 960,957 | +2.981% |
| 2026-08-20 | 21.44 | 21.48 | 20.29 | 20.99 | -3.361% | 1,109,657 | +5.336% |
| 2026-08-19 | 22.20 | 22.76 | 21.66 | 21.72 | -2.732% | 1,012,152 | +1.796% |
| 2026-08-18 | 22.62 | 22.74 | 22.26 | 22.33 | -0.134% | 1,106,699 | -0.985% |
| 2026-08-17 | 22.47 | 22.77 | 22.29 | 22.36 | -1.757% | 1,111,211 | -1.118% |
| 2026-08-14 | 22.60 | 23.03 | 22.46 | 22.76 | +0.397% | 694,247 | -2.856% |
| 2026-08-13 | 22.77 | 22.95 | 22.31 | 22.67 | -0.439% | 907,889 | -2.470% |
| 2026-08-12 | 22.27 | 22.92 | 22.00 | 22.77 | +1.743% | 1,019,053 | -2.899% |
| 2026-08-11 | 21.77 | 22.45 | 21.64 | 22.38 | +2.099% | 644,553 | -1.206% |
| 2026-08-10 | 22.23 | 22.54 | 21.65 | 21.92 | -2.880% | 930,789 | +0.867% |
| 2026-08-07 | 21.92 | 22.89 | 21.75 | 22.57 | +4.782% | 1,275,532 | -2.038% |
| 2026-08-06 | 22.30 | 22.49 | 21.39 | 21.54 | -4.394% | 1,286,410 | +2.646% |
| 2026-08-05 | 20.99 | 23.09 | 20.85 | 22.53 | +4.402% | 1,924,985 | -1.864% |
| 2026-08-04 | 20.00 | 21.77 | 19.03 | 21.58 | +2.178% | 2,205,072 | +2.456% |
| 2026-08-03 | 21.27 | 21.91 | 21.06 | 21.12 | +0.715% | 1,247,265 | +4.687% |
| 2026-07-31 | 20.99 | 21.25 | 20.73 | 20.97 | -0.285% | 1,463,752 | +5.436% |
| 2026-07-30 | 21.41 | 21.67 | 20.91 | 21.03 | -1.775% | 665,665 | +5.136% |
| 2026-07-29 | 21.63 | 21.81 | 21.17 | 21.41 | -2.014% | 691,522 | +3.270% |
| 2026-07-28 | 21.40 | 22.10 | 21.40 | 21.85 | +3.850% | 829,365 | +1.190% |
| 2026-07-27 | 21.20 | 21.50 | 21.00 | 21.04 | +0.382% | 980,766 | +5.086% |
| 2026-07-24 | 20.87 | 21.24 | 20.72 | 20.96 | +1.501% | 1,078,780 | +5.487% |
| 2026-07-23 | 20.19 | 20.68 | 19.89 | 20.65 | +0.732% | 1,308,167 | +7.070% |
| 2026-07-22 | 20.28 | 21.04 | 20.28 | 20.50 | +2.092% | 991,272 | +7.854% |
| 2026-07-21 | 20.21 | 20.43 | 19.55 | 20.08 | -1.327% | 973,976 | +10.110% |
| 2026-07-20 | 20.44 | 20.66 | 19.81 | 20.35 | +0.593% | 1,126,109 | +8.649% |
| 2026-07-17 | 20.51 | 20.90 | 20.17 | 20.23 | -1.986% | 1,097,883 | +9.293% |
| 2026-07-16 | 20.48 | 21.02 | 20.48 | 20.64 | -0.242% | 1,395,832 | +7.122% |
| 2026-07-15 | 20.26 | 20.93 | 20.26 | 20.69 | +1.372% | 856,356 | +6.863% |
| 2026-07-14 | 20.56 | 20.62 | 19.96 | 20.41 | -0.293% | 738,759 | +8.329% |
| 2026-07-13 | 20.50 | 20.63 | 19.99 | 20.47 | 0.000% | 1,098,403 | +8.012% |
| 2026-07-10 | 20.50 | 21.05 | 20.37 | 20.47 | +1.286% | 998,978 | +8.012% |
| 2026-07-09 | 20.00 | 20.48 | 19.85 | 20.21 | +0.647% | 597,408 | +9.401% |
| 2026-07-08 | 20.40 | 20.46 | 19.99 | 20.08 | -2.948% | 817,338 | +10.110% |
| 2026-07-07 | 21.67 | 22.00 | 20.37 | 20.69 | -3.046% | 837,963 | +6.863% |
| 2026-07-06 | 21.75 | 21.85 | 21.00 | 21.34 | -1.885% | 667,884 | +3.608% |
| 2026-07-02 | 22.09 | 22.39 | 21.48 | 21.75 | -0.866% | 743,560 | +1.655% |
| 2026-07-01 | 21.47 | 22.13 | 21.46 | 21.94 | +2.332% | 805,352 | +0.775% |
| 2026-06-30 | 21.41 | 21.51 | 20.89 | 21.44 | -1.061% | 1,422,469 | +3.125% |
| 2026-06-29 | 22.52 | 22.52 | 21.66 | 21.67 | -4.284% | 795,846 | +2.030% |
| 2026-06-26 | 22.32 | 22.72 | 22.25 | 22.64 | +1.298% | 1,395,656 | -2.341% |
| 2026-06-25 | 22.39 | 23.25 | 22.11 | 22.35 | -0.755% | 784,889 | -1.074% |
| 2026-06-24 | 22.15 | 23.04 | 22.00 | 22.52 | +4.308% | 1,379,692 | -1.821% |
| 2026-06-23 | 21.32 | 22.15 | 21.10 | 21.59 | +2.371% | 1,118,325 | +2.409% |
| 2026-06-22 | 21.41 | 21.41 | 20.73 | 21.09 | -1.998% | 1,030,033 | +4.836% |
| 2026-06-18 | 20.33 | 21.80 | 20.28 | 21.52 | +7.762% | 2,193,178 | +2.742% |
| 2026-06-17 | 20.35 | 20.74 | 19.84 | 19.97 | -2.012% | 1,031,476 | +10.716% |
| 2026-06-16 | 20.30 | 20.69 | 20.24 | 20.38 | +1.242% | 1,044,465 | +8.489% |
| 2026-06-15 | 20.48 | 20.75 | 20.05 | 20.13 | -0.593% | 1,027,592 | +9.836% |
| 2026-06-12 | 20.02 | 20.61 | 20.02 | 20.25 | +1.861% | 873,057 | +9.185% |
| 2026-06-11 | 19.34 | 19.88 | 19.21 | 19.88 | +2.474% | 694,679 | +11.217% |
| 2026-06-10 | 19.66 | 20.06 | 19.37 | 19.40 | -1.423% | 874,961 | +13.969% |
| 2026-06-09 | 19.82 | 20.11 | 19.44 | 19.68 | 0.000% | 702,763 | +12.348% |
| 2026-06-08 | 19.30 | 20.15 | 19.29 | 19.68 | +1.235% | 1,115,440 | +12.348% |
| 2026-06-05 | 18.98 | 19.65 | 18.98 | 19.44 | +2.966% | 999,118 | +13.735% |
| 2026-06-04 | 19.01 | 19.25 | 18.61 | 18.88 | +1.505% | 750,789 | +17.108% |
| 2026-06-03 | 18.32 | 18.62 | 18.04 | 18.60 | +1.584% | 867,849 | +18.871% |
| 2026-06-02 | 18.24 | 18.42 | 17.88 | 18.31 | -0.489% | 1,582,500 | +20.754% |
| 2026-06-01 | 17.97 | 18.63 | 17.80 | 18.40 | +0.988% | 1,616,661 | +20.163% |
| 2026-05-29 | 18.45 | 18.66 | 18.18 | 18.22 | -1.779% | 1,027,942 | +21.350% |
| 2026-05-28 | 18.62 | 18.81 | 18.33 | 18.55 | -0.429% | 650,658 | +19.191% |
| 2026-05-27 | 18.54 | 19.23 | 18.50 | 18.63 | +2.250% | 1,059,196 | +18.680% |
| 2026-05-26 | 18.54 | 18.67 | 18.00 | 18.22 | +0.220% | 1,427,030 | +21.350% |
| 2026-05-22 | 17.49 | 18.21 | 17.43 | 18.18 | +5.087% | 1,084,357 | +21.617% |
| 2026-05-21 | 16.41 | 17.51 | 16.15 | 17.30 | +4.280% | 1,305,426 | +27.803% |
| 2026-05-20 | 16.00 | 16.67 | 15.75 | 16.59 | +2.218% | 1,717,450 | +33.273% |
| 2026-05-19 | 16.52 | 16.75 | 16.02 | 16.23 | -1.874% | 1,672,852 | +36.229% |
| 2026-05-18 | 16.83 | 17.23 | 16.50 | 16.54 | -1.606% | 1,070,771 | +33.676% |
| 2026-05-15 | 16.87 | 17.13 | 16.55 | 16.81 | +0.659% | 1,081,462 | +31.529% |
| 2026-05-14 | 17.29 | 17.45 | 16.59 | 16.70 | -1.880% | 1,183,746 | +32.395% |
| 2026-05-13 | 17.52 | 17.71 | 17.01 | 17.02 | -3.787% | 1,211,405 | +29.906% |
| 2026-05-12 | 17.76 | 18.07 | 17.20 | 17.69 | +0.626% | 958,969 | +24.986% |
| 2026-05-11 | 18.87 | 18.87 | 17.55 | 17.58 | -6.787% | 1,091,453 | +25.768% |
| 2026-05-08 | 18.59 | 19.15 | 18.40 | 18.86 | +1.616% | 1,088,717 | +17.232% |
| 2026-05-07 | 18.97 | 19.22 | 18.29 | 18.56 | -2.161% | 1,167,301 | +19.127% |
| 2026-05-06 | 17.84 | 19.20 | 17.84 | 18.97 | +6.275% | 2,036,178 | +16.552% |
| 2026-05-05 | 21.01 | 21.23 | 17.49 | 17.85 | -7.704% | 2,018,673 | +23.866% |
| 2026-05-04 | 19.40 | 20.07 | 19.25 | 19.34 | -1.728% | 1,768,137 | +14.323% |
| 2026-05-01 | 19.66 | 19.88 | 19.16 | 19.68 | +0.511% | 941,974 | +12.348% |
| 2026-04-30 | 18.76 | 19.63 | 18.76 | 19.58 | +5.724% | 1,029,985 | +12.921% |
| 2026-04-29 | 19.53 | 19.76 | 18.25 | 18.52 | -5.942% | 1,080,407 | +19.384% |
| 2026-04-28 | 19.63 | 19.97 | 19.28 | 19.69 | +1.078% | 790,194 | +12.291% |
| 2026-04-27 | 19.95 | 20.32 | 19.42 | 19.48 | -2.551% | 1,249,661 | +13.501% |
| 2026-04-24 | 20.01 | 20.22 | 19.71 | 19.99 | +0.150% | 791,030 | +10.605% |
| 2026-04-23 | 20.08 | 20.42 | 19.71 | 19.96 | -0.300% | 740,302 | +10.772% |
| 2026-04-22 | 19.75 | 20.03 | 19.58 | 20.02 | +1.367% | 707,750 | +10.440% |
| 2026-04-21 | 20.50 | 20.67 | 19.57 | 19.75 | -3.517% | 759,815 | +11.949% |
| 2026-04-20 | 20.41 | 20.70 | 20.10 | 20.47 | -0.049% | 964,483 | +8.012% |
| 2026-04-17 | 19.67 | 20.63 | 19.60 | 20.48 | +4.543% | 1,080,995 | +7.959% |
| 2026-04-16 | 19.45 | 19.66 | 19.20 | 19.59 | +1.661% | 970,220 | +12.864% |
| 2026-04-15 | 18.95 | 19.29 | 18.77 | 19.27 | +1.474% | 625,965 | +14.738% |
| 2026-04-14 | 19.00 | 19.22 | 18.75 | 18.99 | +0.583% | 627,944 | +16.430% |
| 2026-04-13 | 18.63 | 18.93 | 18.10 | 18.88 | +0.640% | 1,109,519 | +17.108% |
| 2026-04-10 | 18.56 | 19.00 | 18.32 | 18.76 | +1.515% | 1,243,249 | +17.857% |
| 2026-04-09 | 17.54 | 18.60 | 17.54 | 18.48 | +4.171% | 996,144 | +19.643% |
| 2026-04-08 | 17.08 | 17.76 | 17.08 | 17.74 | +6.228% | 1,248,585 | +24.634% |
| 2026-04-07 | 16.50 | 16.78 | 16.47 | 16.70 | -0.949% | 1,441,713 | +32.395% |
| 2026-04-06 | 16.41 | 16.92 | 16.17 | 16.86 | +2.680% | 1,233,023 | +31.139% |
| 2026-04-02 | 16.27 | 16.52 | 16.01 | 16.42 | -0.364% | 1,112,018 | +34.653% |
| 2026-04-01 | 16.13 | 16.66 | 16.02 | 16.48 | +0.365% | 1,479,661 | +34.163% |
| 2026-03-31 | 17.02 | 17.07 | 16.00 | 16.42 | -2.725% | 1,671,926 | +34.653% |
| 2026-03-30 | 17.16 | 17.16 | 16.67 | 16.88 | -0.764% | 961,624 | +30.983% |
| 2026-03-27 | 17.13 | 17.26 | 16.88 | 17.01 | -1.334% | 940,735 | +29.982% |
| 2026-03-26 | 16.62 | 17.33 | 16.62 | 17.24 | +2.987% | 1,059,345 | +28.248% |
| 2026-03-25 | 16.85 | 16.85 | 16.49 | 16.74 | +0.601% | 959,580 | +32.079% |
| 2026-03-24 | 16.87 | 17.13 | 16.60 | 16.64 | -2.576% | 1,121,433 | +32.873% |
| 2026-03-23 | 17.07 | 17.57 | 16.91 | 17.08 | +2.214% | 1,320,663 | +29.450% |
| 2026-03-20 | 16.89 | 17.18 | 16.63 | 16.71 | -0.890% | 1,582,834 | +32.316% |
| 2026-03-19 | 16.80 | 16.97 | 16.63 | 16.86 | -0.118% | 993,439 | +31.139% |
| 2026-03-18 | 17.32 | 17.39 | 16.86 | 16.88 | -3.708% | 1,006,206 | +30.983% |
| 2026-03-17 | 17.19 | 17.70 | 17.19 | 17.53 | +3.361% | 1,339,345 | +26.127% |
| 2026-03-16 | 17.35 | 17.35 | 16.81 | 16.96 | -0.294% | 1,708,997 | +30.366% |
| 2026-03-13 | 16.75 | 17.11 | 16.70 | 17.01 | +3.279% | 1,143,072 | +29.982% |
| 2026-03-12 | 17.42 | 17.48 | 16.38 | 16.47 | -5.616% | 1,933,433 | +34.244% |
| 2026-03-11 | 17.78 | 17.80 | 17.11 | 17.45 | -2.186% | 1,622,748 | +26.705% |
| 2026-03-10 | 18.05 | 18.34 | 17.76 | 17.84 | -2.354% | 1,631,827 | +23.935% |
| 2026-03-09 | 18.99 | 19.02 | 17.88 | 18.27 | -5.386% | 1,670,847 | +21.018% |
| 2026-03-06 | 18.93 | 19.40 | 18.51 | 19.31 | +0.573% | 1,170,302 | +14.500% |
| 2026-03-05 | 18.77 | 19.27 | 18.51 | 19.20 | +0.893% | 1,659,225 | +15.156% |
| 2026-03-04 | 20.15 | 20.80 | 18.94 | 19.03 | -4.468% | 1,287,128 | +16.185% |
| 2026-03-03 | 19.99 | 20.34 | 19.16 | 19.92 | -2.829% | 1,472,632 | +10.994% |
| 2026-03-02 | 21.22 | 21.31 | 20.36 | 20.50 | -5.049% | 1,278,596 | +7.854% |
| 2026-02-27 | 21.71 | 22.03 | 21.51 | 21.59 | -1.640% | 1,043,013 | +2.409% |
| 2026-02-26 | 21.81 | 22.09 | 21.37 | 21.95 | +0.458% | 1,369,460 | +0.729% |
| 2026-02-25 | 22.53 | 22.63 | 21.35 | 21.85 | -3.617% | 1,520,404 | +1.190% |
| 2026-02-24 | 22.75 | 23.46 | 22.51 | 22.67 | -0.088% | 1,217,700 | -2.470% |
| 2026-02-23 | 22.14 | 23.06 | 21.78 | 22.69 | +1.159% | 1,222,639 | -2.556% |
| 2026-02-20 | 22.33 | 22.62 | 21.96 | 22.43 | +0.313% | 679,589 | -1.427% |
| 2026-02-19 | 22.73 | 22.83 | 22.28 | 22.36 | -2.059% | 688,093 | -1.118% |
| 2026-02-18 | 22.58 | 23.18 | 22.53 | 22.83 | -0.696% | 1,323,704 | -3.154% |
| 2026-02-17 | 22.58 | 23.13 | 22.22 | 22.99 | +0.966% | 1,207,972 | -3.828% |
| 2026-02-13 | 22.78 | 22.92 | 22.09 | 22.77 | +0.353% | 875,772 | -2.899% |
| 2026-02-12 | 23.17 | 23.52 | 22.65 | 22.69 | -1.902% | 1,170,352 | -2.556% |
| 2026-02-11 | 22.50 | 23.17 | 22.50 | 23.13 | +3.167% | 1,131,116 | -4.410% |
| 2026-02-10 | 22.43 | 23.15 | 22.27 | 22.42 | -0.621% | 1,191,776 | -1.383% |
| 2026-02-09 | 22.91 | 23.33 | 21.88 | 22.56 | -3.590% | 1,718,368 | -1.995% |
| 2026-02-06 | 23.27 | 23.85 | 22.94 | 23.40 | +0.171% | 1,574,000 | -5.513% |
| 2026-02-05 | 23.00 | 24.54 | 22.30 | 23.36 | -0.086% | 3,030,184 | -5.351% |
| 2026-02-04 | 23.43 | 24.30 | 23.00 | 23.38 | +1.829% | 2,231,898 | -5.432% |
| 2026-02-03 | 22.51 | 23.29 | 22.42 | 22.96 | +1.999% | 1,816,022 | -3.702% |
| 2026-02-02 | 21.73 | 22.57 | 21.56 | 22.51 | +3.115% | 1,499,900 | -1.777% |
| 2026-01-30 | 22.00 | 22.27 | 21.50 | 21.83 | +1.535% | 3,596,888 | +1.283% |
| 2026-01-29 | 21.22 | 21.63 | 21.14 | 21.50 | +2.138% | 1,410,370 | +2.837% |
| 2026-01-28 | 21.68 | 22.11 | 20.98 | 21.05 | -3.129% | 1,207,152 | +5.036% |
| 2026-01-27 | 20.79 | 21.74 | 20.77 | 21.73 | +3.922% | 1,437,026 | +1.749% |
| 2026-01-26 | 19.81 | 20.99 | 19.81 | 20.91 | +5.820% | 1,692,694 | +5.739% |
| 2026-01-23 | 20.14 | 20.36 | 19.67 | 19.76 | -2.227% | 954,449 | +11.893% |
| 2026-01-22 | 20.19 | 20.49 | 19.91 | 20.21 | +0.597% | 1,445,986 | +9.401% |
| 2026-01-21 | 19.86 | 20.18 | 19.63 | 20.09 | +1.209% | 1,118,938 | +10.055% |
| 2026-01-20 | 20.21 | 20.34 | 19.72 | 19.85 | -4.014% | 1,324,369 | +11.385% |
| 2026-01-16 | 21.06 | 21.13 | 20.47 | 20.68 | -2.637% | 1,025,950 | +6.915% |
| 2026-01-15 | 21.48 | 21.72 | 21.05 | 21.24 | -1.347% | 967,864 | +4.096% |
| 2026-01-14 | 21.14 | 21.90 | 21.07 | 21.53 | +1.749% | 637,594 | +2.694% |
| 2026-01-13 | 20.88 | 21.50 | 20.88 | 21.16 | +1.390% | 822,573 | +4.490% |
| 2026-01-12 | 21.47 | 21.75 | 20.85 | 20.87 | -3.514% | 1,274,346 | +5.942% |
| 2026-01-09 | 21.25 | 21.64 | 20.90 | 21.63 | +2.415% | 914,803 | +2.219% |
| 2026-01-08 | 20.01 | 21.29 | 20.01 | 21.12 | +4.606% | 1,031,956 | +4.687% |
| 2026-01-07 | 20.50 | 20.78 | 19.71 | 20.19 | 0.000% | 1,017,212 | +9.510% |
| 2026-01-06 | 19.19 | 20.29 | 18.92 | 20.19 | +5.321% | 990,993 | +9.510% |
| 2026-01-05 | 19.93 | 20.08 | 19.14 | 19.17 | -3.813% | 1,185,853 | +15.336% |
| 2026-01-02 | 20.00 | 20.19 | 19.71 | 19.93 | +0.201% | 952,320 | +10.938% |
| 2025-12-31 | 19.99 | 20.00 | 19.80 | 19.89 | -0.649% | 803,831 | +11.161% |
| 2025-12-30 | 20.20 | 20.30 | 19.99 | 20.02 | -0.940% | 642,485 | +10.440% |
| 2025-12-29 | 20.35 | 20.50 | 20.08 | 20.21 | -0.492% | 957,689 | +9.401% |
| 2025-12-26 | 20.20 | 20.41 | 20.02 | 20.31 | -0.098% | 853,292 | +8.863% |
| 2025-12-24 | 19.93 | 20.41 | 19.75 | 20.33 | +2.007% | 404,005 | +8.756% |
| 2025-12-23 | 19.82 | 19.98 | 19.71 | 19.93 | +0.758% | 851,119 | +10.938% |
| 2025-12-22 | 19.77 | 20.32 | 19.70 | 19.78 | -0.151% | 838,128 | +11.780% |
| 2025-12-19 | 20.05 | 20.44 | 19.55 | 19.81 | -2.076% | 2,245,652 | +11.610% |
| 2025-12-18 | 20.64 | 20.97 | 20.11 | 20.23 | -1.221% | 942,701 | +9.293% |
| 2025-12-17 | 20.79 | 21.34 | 20.36 | 20.48 | -1.206% | 866,417 | +7.959% |
| 2025-12-16 | 20.38 | 20.98 | 20.33 | 20.73 | +1.618% | 1,039,301 | +6.657% |
| 2025-12-15 | 20.37 | 20.94 | 20.16 | 20.40 | +0.542% | 1,110,185 | +8.382% |
| 2025-12-12 | 20.95 | 21.10 | 19.96 | 20.29 | -2.779% | 1,516,712 | +8.970% |
| 2025-12-11 | 19.50 | 21.21 | 19.44 | 20.87 | +7.411% | 2,439,397 | +5.942% |
| 2025-12-10 | 18.66 | 19.50 | 18.55 | 19.43 | +4.631% | 2,286,940 | +13.793% |
| 2025-12-09 | 17.88 | 18.80 | 17.88 | 18.57 | +3.396% | 1,395,928 | +19.063% |
| 2025-12-08 | 18.10 | 18.24 | 17.82 | 17.96 | -1.373% | 1,362,028 | +23.107% |
| 2025-12-05 | 17.97 | 18.43 | 17.86 | 18.21 | +0.552% | 1,544,867 | +21.417% |
| 2025-12-04 | 18.71 | 18.94 | 17.98 | 18.11 | -2.477% | 1,309,359 | +22.087% |
| 2025-12-03 | 17.76 | 18.80 | 17.63 | 18.57 | +9.107% | 2,112,568 | +19.063% |
| 2025-12-02 | 17.40 | 17.56 | 16.77 | 17.02 | -1.959% | 1,799,671 | +29.906% |
| 2025-12-01 | 18.14 | 18.22 | 17.31 | 17.36 | -4.772% | 1,693,333 | +27.362% |
| 2025-11-28 | 18.20 | 18.44 | 18.10 | 18.23 | +0.718% | 731,485 | +21.284% |
| 2025-11-26 | 17.50 | 18.44 | 17.50 | 18.10 | +3.370% | 1,737,053 | +22.155% |
| 2025-11-25 | 17.63 | 18.21 | 17.43 | 17.51 | -2.614% | 1,785,283 | +26.271% |
| 2025-11-24 | 18.18 | 18.30 | 17.72 | 17.98 | -1.587% | 2,219,881 | +22.970% |
| 2025-11-21 | 17.88 | 18.56 | 17.71 | 18.27 | +3.337% | 1,479,393 | +21.018% |
| 2025-11-20 | 18.23 | 18.30 | 17.13 | 17.68 | -2.643% | 2,898,246 | +25.057% |
| 2025-11-19 | 19.46 | 19.55 | 17.80 | 18.16 | -6.584% | 3,976,949 | +21.751% |
| 2025-11-18 | 19.46 | 20.16 | 17.65 | 19.44 | -18.491% | 6,014,430 | +13.735% |
| 2025-11-17 | 23.96 | 24.12 | 23.69 | 23.85 | -0.126% | 877,587 | -7.296% |
| 2025-11-14 | 24.14 | 24.34 | 23.75 | 23.88 | -1.526% | 704,461 | -7.412% |
| 2025-11-13 | 24.37 | 24.90 | 24.20 | 24.25 | -0.533% | 769,062 | -8.825% |
| 2025-11-12 | 24.37 | 25.21 | 24.24 | 24.38 | +0.041% | 991,184 | -9.311% |
| 2025-11-11 | 23.92 | 24.64 | 23.48 | 24.37 | +2.309% | 1,354,612 | -9.274% |
| 2025-11-10 | 23.96 | 24.04 | 23.74 | 23.82 | -0.084% | 706,653 | -7.179% |
| 2025-11-07 | 23.74 | 24.04 | 23.51 | 23.84 | +0.974% | 796,610 | -7.257% |
| 2025-11-06 | 23.93 | 24.74 | 23.55 | 23.61 | -1.952% | 665,744 | -6.353% |
| 2025-11-05 | 23.52 | 24.28 | 23.52 | 24.08 | +2.381% | 840,895 | -8.181% |
| 2025-11-04 | 23.27 | 23.77 | 23.01 | 23.52 | +1.161% | 993,648 | -5.995% |
| 2025-11-03 | 23.25 | 23.48 | 22.80 | 23.25 | +0.086% | 927,975 | -4.903% |
| 2025-10-31 | 23.11 | 23.49 | 22.87 | 23.23 | +0.129% | 730,282 | -4.821% |
| 2025-10-30 | 23.45 | 23.82 | 23.12 | 23.20 | -1.402% | 823,154 | -4.698% |
| 2025-10-29 | 24.11 | 24.31 | 23.34 | 23.53 | -2.446% | 782,684 | -6.035% |
| 2025-10-28 | 24.00 | 24.31 | 23.79 | 24.12 | +0.125% | 608,252 | -8.333% |
| 2025-10-27 | 24.40 | 24.40 | 23.83 | 24.09 | -1.149% | 583,897 | -8.219% |
| 2025-10-24 | 24.87 | 24.87 | 24.29 | 24.37 | -0.652% | 568,158 | -9.274% |
| 2025-10-23 | 24.75 | 24.89 | 24.19 | 24.53 | -1.565% | 598,034 | -9.865% |
| 2025-10-22 | 25.00 | 25.35 | 24.78 | 24.92 | -0.993% | 605,309 | -11.276% |
| 2025-10-21 | 24.38 | 25.23 | 24.18 | 25.17 | +3.666% | 868,130 | -12.157% |
| 2025-10-20 | 24.97 | 24.97 | 24.26 | 24.28 | -2.451% | 531,467 | -8.937% |
| 2025-10-17 | 24.23 | 24.95 | 24.23 | 24.89 | +2.512% | 797,543 | -11.169% |
| 2025-10-16 | 23.95 | 24.77 | 23.93 | 24.28 | +1.082% | 870,196 | -8.937% |
| 2025-10-15 | 24.00 | 24.39 | 23.65 | 24.02 | +0.628% | 716,939 | -7.952% |
| 2025-10-14 | 23.54 | 23.95 | 23.27 | 23.87 | +0.590% | 766,270 | -7.373% |
| 2025-10-13 | 23.68 | 24.02 | 23.58 | 23.73 | +0.722% | 979,917 | -6.827% |
| 2025-10-10 | 24.63 | 24.83 | 23.39 | 23.56 | -3.443% | 1,000,397 | -6.154% |
| 2025-10-09 | 24.48 | 24.78 | 24.25 | 24.40 | -0.327% | 729,121 | -9.385% |
| 2025-10-08 | 24.59 | 24.62 | 24.02 | 24.48 | -1.330% | 682,994 | -9.681% |
| 2025-10-07 | 24.23 | 24.91 | 24.06 | 24.81 | +2.733% | 901,944 | -10.883% |
| 2025-10-06 | 24.81 | 24.93 | 23.92 | 24.15 | -2.582% | 1,023,426 | -8.447% |
| 2025-10-03 | 24.98 | 25.31 | 24.71 | 24.79 | -0.800% | 769,915 | -10.811% |
| 2025-10-02 | 24.98 | 25.11 | 24.69 | 24.99 | -0.240% | 777,777 | -11.525% |
| 2025-10-01 | 24.75 | 25.21 | 24.60 | 25.05 | +0.643% | 777,366 | -11.737% |
| 2025-09-30 | 24.82 | 24.97 | 24.48 | 24.89 | 0.000% | 974,705 | -11.169% |
| 2025-09-29 | 26.09 | 26.14 | 24.85 | 24.89 | -3.900% | 831,305 | -11.169% |
| 2025-09-26 | 25.85 | 26.04 | 25.66 | 25.90 | +0.310% | 648,164 | -14.633% |
| 2025-09-25 | 26.45 | 26.53 | 25.50 | 25.82 | -2.492% | 790,538 | -14.369% |
| 2025-09-24 | 26.22 | 26.71 | 26.10 | 26.48 | +1.301% | 689,910 | -16.503% |
| 2025-09-23 | 27.60 | 27.70 | 25.89 | 26.14 | -5.495% | 1,261,196 | -15.417% |
| 2025-09-22 | 28.92 | 28.92 | 27.66 | 27.66 | -4.058% | 906,831 | -20.065% |
| 2025-09-19 | 29.57 | 29.73 | 28.79 | 28.83 | -2.370% | 2,432,445 | -23.309% |
| 2025-09-18 | 29.45 | 29.88 | 29.36 | 29.53 | -0.405% | 799,674 | -25.127% |
| 2025-09-17 | 29.34 | 30.29 | 29.34 | 29.65 | +1.437% | 1,044,111 | -25.430% |
| 2025-09-16 | 29.68 | 29.87 | 29.11 | 29.23 | -1.450% | 1,067,180 | -24.359% |
| 2025-09-15 | 29.65 | 30.10 | 29.44 | 29.66 | +0.406% | 800,012 | -25.455% |
| 2025-09-12 | 29.10 | 29.65 | 28.75 | 29.54 | +1.095% | 779,361 | -25.152% |
| 2025-09-11 | 28.45 | 29.41 | 28.39 | 29.22 | +2.887% | 691,167 | -24.333% |
| 2025-09-10 | 28.30 | 28.47 | 28.11 | 28.40 | -0.491% | 654,641 | -22.148% |
| 2025-09-09 | 28.56 | 28.64 | 28.16 | 28.54 | -0.453% | 625,792 | -22.530% |
| 2025-09-08 | 28.72 | 28.77 | 28.13 | 28.67 | -0.348% | 802,341 | -22.881% |
| 2025-09-05 | 28.79 | 29.38 | 28.55 | 28.77 | +0.419% | 699,441 | -23.149% |
| 2025-09-04 | 28.54 | 28.70 | 28.28 | 28.65 | +0.916% | 647,903 | -22.827% |
| 2025-09-03 | 28.12 | 28.52 | 27.91 | 28.39 | +0.283% | 671,906 | -22.120% |
| 2025-09-02 | 27.34 | 28.46 | 27.23 | 28.31 | +2.721% | 851,147 | -21.900% |
| 2025-08-29 | 27.35 | 27.61 | 27.09 | 27.56 | +0.915% | 806,187 | -19.775% |
| 2025-08-28 | 28.20 | 28.20 | 26.89 | 27.31 | -2.915% | 803,138 | -19.041% |
| 2025-08-27 | 27.83 | 28.23 | 27.75 | 28.13 | +1.114% | 394,112 | -21.401% |
| 2025-08-26 | 27.75 | 28.02 | 27.71 | 27.82 | -0.749% | 527,481 | -20.525% |
| 2025-08-25 | 28.31 | 28.50 | 27.94 | 28.03 | -2.130% | 667,071 | -21.120% |
| 2025-08-22 | 28.18 | 28.90 | 28.14 | 28.64 | +2.031% | 707,622 | -22.800% |
| 2025-08-21 | 27.92 | 28.20 | 27.76 | 28.07 | -1.612% | 764,931 | -21.233% |
| 2025-08-20 | 28.65 | 28.99 | 28.38 | 28.53 | +0.422% | 1,051,044 | -22.503% |
| 2025-08-19 | 27.67 | 28.72 | 27.67 | 28.41 | +3.497% | 885,397 | -22.175% |
| 2025-08-18 | 27.99 | 27.99 | 27.33 | 27.45 | -1.613% | 700,191 | -19.454% |
| 2025-08-15 | 28.40 | 28.58 | 27.73 | 27.90 | -1.795% | 1,114,612 | -20.753% |
| 2025-08-14 | 28.01 | 28.54 | 27.76 | 28.41 | -0.595% | 643,047 | -22.175% |
| 2025-08-13 | 27.53 | 28.68 | 27.30 | 28.58 | +3.739% | 1,053,175 | -22.638% |
| 2025-08-12 | 27.94 | 28.08 | 27.27 | 27.55 | -1.254% | 1,339,174 | -19.746% |
| 2025-08-11 | 28.80 | 29.00 | 27.88 | 27.90 | -3.058% | 810,317 | -20.753% |
| 2025-08-08 | 29.00 | 29.23 | 28.57 | 28.78 | -0.964% | 647,187 | -23.176% |
| 2025-08-07 | 29.73 | 29.87 | 28.91 | 29.06 | -2.188% | 793,191 | -23.916% |
| 2025-08-06 | 29.89 | 30.23 | 29.39 | 29.71 | -0.502% | 1,325,097 | -25.581% |
| 2025-08-05 | 28.20 | 30.28 | 27.89 | 29.86 | +6.453% | 2,813,590 | -25.954% |
| 2025-08-04 | 27.33 | 28.62 | 26.77 | 28.05 | +26.694% | 4,240,221 | -21.176% |
| 2025-08-01 | 22.46 | 22.55 | 21.98 | 22.14 | -1.687% | 1,122,304 | -0.136% |
| 2025-07-31 | 22.32 | 22.53 | 22.04 | 22.52 | -0.133% | 1,134,834 | -1.821% |
| 2025-07-30 | 23.59 | 23.59 | 22.42 | 22.55 | -3.920% | 1,093,854 | -1.951% |
| 2025-07-29 | 23.68 | 23.77 | 23.23 | 23.47 | -0.929% | 777,820 | -5.795% |
| 2025-07-28 | 24.14 | 24.39 | 23.65 | 23.69 | -2.269% | 909,500 | -6.669% |
| 2025-07-25 | 24.01 | 24.32 | 23.63 | 24.24 | +1.508% | 735,187 | -8.787% |
| 2025-07-24 | 24.13 | 24.21 | 23.80 | 23.88 | -1.566% | 784,268 | -7.412% |
| 2025-07-23 | 23.93 | 24.32 | 23.84 | 24.26 | +2.320% | 982,604 | -8.862% |
| 2025-07-22 | 22.99 | 23.88 | 22.89 | 23.71 | +2.997% | 1,406,010 | -6.748% |
| 2025-07-21 | 23.18 | 23.38 | 22.90 | 23.02 | +0.436% | 1,326,674 | -3.953% |
| 2025-07-18 | 23.19 | 23.83 | 22.70 | 22.92 | -1.164% | 1,716,804 | -3.534% |
| 2025-07-17 | 21.86 | 23.22 | 21.86 | 23.19 | +6.279% | 1,707,353 | -4.657% |
| 2025-07-16 | 21.65 | 22.01 | 21.51 | 21.82 | +1.065% | 835,479 | +1.329% |
| 2025-07-15 | 22.14 | 22.38 | 21.53 | 21.59 | -2.175% | 1,205,721 | +2.409% |
| 2025-07-14 | 22.40 | 22.59 | 21.81 | 22.07 | -2.946% | 1,453,479 | +0.181% |
| 2025-07-11 | 22.46 | 22.87 | 22.43 | 22.74 | -0.044% | 878,138 | -2.770% |
| 2025-07-10 | 22.12 | 23.02 | 22.10 | 22.75 | +2.848% | 962,670 | -2.813% |
| 2025-07-09 | 21.77 | 22.21 | 21.77 | 22.12 | +1.701% | 1,091,091 | -0.045% |
| 2025-07-08 | 21.13 | 22.02 | 21.08 | 21.75 | +3.227% | 1,065,359 | +1.655% |
| 2025-07-07 | 21.38 | 21.66 | 20.96 | 21.07 | -2.046% | 1,556,586 | +4.936% |
| 2025-07-03 | 21.79 | 21.91 | 21.42 | 21.51 | -0.371% | 560,963 | +2.789% |
| 2025-07-02 | 21.41 | 21.73 | 21.14 | 21.59 | +1.840% | 1,095,898 | +2.409% |
| 2025-07-01 | 20.18 | 21.50 | 20.15 | 21.20 | +5.159% | 1,694,210 | +4.292% |
| 2025-06-30 | 20.27 | 20.46 | 20.06 | 20.16 | -0.395% | 1,082,197 | +9.673% |
| 2025-06-27 | 20.20 | 20.33 | 20.02 | 20.24 | +0.847% | 2,428,018 | +9.239% |
| 2025-06-26 | 19.96 | 20.17 | 19.78 | 20.07 | +0.804% | 897,867 | +10.164% |
| 2025-06-25 | 20.10 | 20.24 | 19.88 | 19.91 | -1.240% | 958,275 | +11.050% |
| 2025-06-24 | 20.53 | 20.66 | 20.06 | 20.16 | -0.739% | 1,076,183 | +9.673% |
| 2025-06-23 | 19.76 | 20.52 | 19.76 | 20.31 | +2.421% | 1,539,592 | +8.863% |
| 2025-06-20 | 20.07 | 20.18 | 19.70 | 19.83 | -0.800% | 1,339,571 | +11.498% |
| 2025-06-18 | 20.49 | 20.67 | 19.97 | 19.99 | -2.440% | 1,193,978 | +10.605% |
| 2025-06-17 | 20.69 | 21.06 | 20.40 | 20.49 | -2.149% | 1,051,300 | +7.906% |
| 2025-06-16 | 20.95 | 21.11 | 20.72 | 20.94 | +1.062% | 1,711,671 | +5.587% |
| 2025-06-13 | 21.45 | 21.63 | 20.70 | 20.72 | -4.118% | 838,504 | +6.708% |
| 2025-06-12 | 21.58 | 21.75 | 21.45 | 21.61 | -0.872% | 698,744 | +2.314% |
| 2025-06-11 | 22.53 | 22.66 | 21.80 | 21.80 | -2.809% | 744,829 | +1.422% |
| 2025-06-10 | 22.59 | 22.86 | 22.35 | 22.43 | +0.403% | 887,315 | -1.427% |
| 2025-06-09 | 22.60 | 22.70 | 22.32 | 22.34 | -0.401% | 902,867 | -1.030% |
| 2025-06-06 | 22.29 | 22.48 | 22.08 | 22.43 | +1.723% | 767,134 | -1.427% |
| 2025-06-05 | 22.38 | 22.40 | 22.03 | 22.05 | -1.913% | 859,281 | +0.272% |
| 2025-06-04 | 22.29 | 22.59 | 22.25 | 22.48 | +1.034% | 716,961 | -1.646% |
| 2025-06-03 | 21.86 | 22.49 | 21.41 | 22.25 | +1.924% | 1,145,613 | -0.629% |
| 2025-06-02 | 23.14 | 23.41 | 21.68 | 21.83 | -6.269% | 2,017,910 | +1.283% |
| 2025-05-30 | 23.17 | 23.42 | 23.08 | 23.29 | +0.043% | 1,463,445 | -5.067% |
| 2025-05-29 | 22.94 | 23.33 | 22.93 | 23.28 | +1.971% | 847,903 | -5.026% |
| 2025-05-28 | 23.26 | 23.32 | 22.82 | 22.83 | -2.017% | 750,328 | -3.154% |
| 2025-05-27 | 23.02 | 23.32 | 22.92 | 23.30 | +1.702% | 807,253 | -5.107% |
| 2025-05-23 | 22.66 | 22.93 | 22.50 | 22.91 | +0.394% | 766,160 | -3.492% |
| 2025-05-22 | 22.81 | 23.08 | 22.75 | 22.82 | -0.610% | 971,036 | -3.111% |
| 2025-05-21 | 23.50 | 23.69 | 22.87 | 22.96 | -3.529% | 778,757 | -3.702% |
| 2025-05-20 | 23.86 | 24.24 | 23.70 | 23.80 | -0.126% | 782,725 | -7.101% |
| 2025-05-19 | 23.67 | 23.85 | 23.36 | 23.83 | -0.251% | 891,124 | -7.218% |
| 2025-05-16 | 23.88 | 24.01 | 23.61 | 23.89 | +0.589% | 868,055 | -7.451% |
| 2025-05-15 | 23.21 | 23.80 | 23.21 | 23.75 | +2.459% | 1,175,621 | -6.905% |
| 2025-05-14 | 23.10 | 23.65 | 22.95 | 23.18 | +1.444% | 1,586,827 | -4.616% |
| 2025-05-13 | 22.88 | 23.18 | 22.65 | 22.85 | -0.087% | 1,272,046 | -3.239% |
| 2025-05-12 | 22.18 | 23.30 | 22.12 | 22.87 | +6.076% | 1,869,889 | -3.323% |
| 2025-05-09 | 22.20 | 22.23 | 21.49 | 21.56 | -2.576% | 1,803,564 | +2.551% |
| 2025-05-08 | 21.87 | 22.68 | 21.58 | 22.13 | +0.958% | 2,022,478 | -0.090% |
| 2025-05-07 | 23.85 | 23.94 | 21.81 | 21.92 | -8.169% | 2,546,776 | +0.867% |
| 2025-05-06 | 24.50 | 24.97 | 23.59 | 23.87 | -7.767% | 2,203,027 | -7.373% |
| 2025-05-05 | 26.25 | 26.43 | 25.64 | 25.88 | -2.118% | 1,488,490 | -14.567% |
| 2025-05-02 | 26.89 | 27.05 | 26.32 | 26.44 | -0.676% | 925,160 | -16.377% |
| 2025-05-01 | 26.79 | 26.95 | 26.47 | 26.62 | -1.553% | 553,554 | -16.942% |
| 2025-04-30 | 27.06 | 27.18 | 26.50 | 27.04 | -0.221% | 667,115 | -18.232% |
| 2025-04-29 | 26.80 | 27.20 | 26.73 | 27.10 | +0.594% | 532,850 | -18.413% |
| 2025-04-28 | 26.86 | 27.18 | 26.75 | 26.94 | -0.111% | 394,442 | -17.929% |
| 2025-04-25 | 27.14 | 27.25 | 26.67 | 26.97 | -0.626% | 394,268 | -18.020% |
| 2025-04-24 | 26.75 | 27.30 | 26.52 | 27.14 | +0.556% | 510,159 | -18.534% |
| 2025-04-23 | 27.39 | 27.69 | 26.72 | 26.99 | -0.881% | 720,066 | -18.081% |
| 2025-04-22 | 26.88 | 27.27 | 26.80 | 27.23 | +2.253% | 547,646 | -18.803% |
| 2025-04-21 | 26.56 | 26.77 | 26.34 | 26.63 | -0.449% | 528,038 | -16.973% |
| 2025-04-17 | 26.05 | 26.85 | 26.05 | 26.75 | +2.727% | 381,258 | -17.346% |
| 2025-04-16 | 26.75 | 26.93 | 25.97 | 26.04 | -2.435% | 610,628 | -15.092% |
| 2025-04-15 | 26.59 | 26.88 | 26.51 | 26.69 | -0.037% | 745,875 | -17.160% |
| 2025-04-14 | 26.87 | 26.98 | 26.34 | 26.70 | 0.000% | 555,580 | -17.191% |