ENS
EnerSys, Inc.
stockNYSE
At CloseNov 6, 2026 3:59:44 PM EST
146.95USD+3.061%(+4.37)460,409
After-hoursNov 6, 2026 4:25:30 PM EST
146.26USD-0.466%(-0.68)
ENS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 149.35 | 149.82 | 146.14 | 147.02 | +3.114% | 460,409 | 0.000% |
| 2026-11-05 | 151.00 | 151.54 | 141.85 | 142.58 | -8.603% | 709,407 | +3.114% |
| 2026-11-04 | 168.19 | 168.19 | 152.84 | 156.00 | -7.121% | 612,606 | -5.756% |
| 2026-11-03 | 163.17 | 168.88 | 162.46 | 167.96 | +4.988% | 532,239 | -12.467% |
| 2026-11-02 | 162.60 | 163.50 | 158.91 | 159.98 | +0.019% | 577,635 | -8.101% |
| 2026-10-30 | 164.38 | 166.87 | 158.34 | 159.95 | -6.658% | 641,936 | -8.084% |
| 2026-10-29 | 169.62 | 173.86 | 169.62 | 171.36 | -0.052% | 552,839 | -14.204% |
| 2026-10-28 | 176.84 | 177.00 | 170.25 | 171.45 | -1.562% | 517,855 | -14.249% |
| 2026-10-27 | 173.12 | 174.24 | 170.56 | 174.17 | +2.828% | 390,003 | -15.588% |
| 2026-10-26 | 168.64 | 171.09 | 167.15 | 169.38 | +1.987% | 326,701 | -13.201% |
| 2026-10-23 | 166.74 | 167.82 | 164.01 | 166.08 | -1.536% | 374,738 | -11.476% |
| 2026-10-22 | 172.40 | 173.10 | 165.88 | 168.67 | -4.652% | 483,606 | -12.836% |
| 2026-10-21 | 174.00 | 177.55 | 171.24 | 176.90 | +3.687% | 502,580 | -16.891% |
| 2026-10-20 | 167.20 | 172.87 | 165.74 | 170.61 | +0.923% | 493,971 | -13.827% |
| 2026-10-19 | 172.20 | 172.20 | 168.54 | 169.05 | +0.196% | 357,819 | -13.032% |
| 2026-10-16 | 172.13 | 173.29 | 167.97 | 168.72 | -2.372% | 662,177 | -12.862% |
| 2026-10-15 | 167.24 | 172.98 | 165.19 | 172.82 | -0.363% | 400,544 | -14.929% |
| 2026-10-14 | 174.65 | 176.49 | 169.13 | 173.45 | -2.227% | 512,083 | -15.238% |
| 2026-10-13 | 176.99 | 178.83 | 173.31 | 177.40 | -0.477% | 408,090 | -17.125% |
| 2026-10-12 | 179.11 | 180.13 | 177.20 | 178.25 | -0.868% | 336,880 | -17.520% |
| 2026-10-09 | 180.73 | 182.36 | 177.26 | 179.81 | +0.279% | 656,073 | -18.236% |
| 2026-10-08 | 180.11 | 182.99 | 177.63 | 179.31 | -1.743% | 733,183 | -18.008% |
| 2026-10-07 | 187.61 | 188.00 | 178.73 | 182.49 | -5.195% | 496,761 | -19.437% |
| 2026-10-06 | 195.37 | 196.55 | 191.96 | 192.49 | -0.275% | 454,898 | -23.622% |
| 2026-10-05 | 195.61 | 197.91 | 191.61 | 193.02 | -1.671% | 765,275 | -23.832% |
| 2026-10-02 | 192.91 | 199.14 | 192.63 | 196.30 | +3.539% | 593,928 | -25.104% |
| 2026-10-01 | 182.51 | 189.69 | 181.16 | 189.59 | +3.302% | 865,103 | -22.454% |
| 2026-09-30 | 183.09 | 185.22 | 181.06 | 183.53 | +0.785% | 678,003 | -19.893% |
| 2026-09-29 | 180.65 | 182.71 | 178.82 | 182.10 | +2.315% | 398,203 | -19.264% |
| 2026-09-28 | 177.13 | 178.75 | 174.21 | 177.98 | -0.509% | 431,981 | -17.395% |
| 2026-09-25 | 176.95 | 180.79 | 176.84 | 178.89 | +0.994% | 367,610 | -17.815% |
| 2026-09-24 | 177.01 | 179.19 | 175.09 | 177.13 | -1.315% | 466,231 | -16.999% |
| 2026-09-23 | 178.38 | 179.93 | 175.59 | 179.49 | -0.150% | 416,550 | -18.090% |
| 2026-09-22 | 178.58 | 180.43 | 177.85 | 179.76 | +0.661% | 342,157 | -18.213% |
| 2026-09-21 | 181.61 | 181.61 | 177.21 | 178.58 | +0.258% | 678,173 | -17.673% |
| 2026-09-18 | 176.73 | 178.14 | 173.07 | 178.12 | +1.389% | 1,663,396 | -17.460% |
| 2026-09-17 | 176.84 | 177.42 | 173.68 | 175.68 | +2.217% | 457,680 | -16.314% |
| 2026-09-16 | 172.53 | 173.78 | 169.97 | 171.87 | +0.709% | 375,377 | -14.459% |
| 2026-09-15 | 171.78 | 171.78 | 168.80 | 170.66 | +0.774% | 641,716 | -13.852% |
| 2026-09-14 | 173.10 | 173.12 | 168.72 | 169.35 | -5.628% | 470,947 | -13.186% |
| 2026-09-11 | 181.82 | 182.12 | 178.59 | 179.45 | +0.240% | 698,591 | -18.072% |
| 2026-09-10 | 177.03 | 180.20 | 175.69 | 179.02 | -0.045% | 335,013 | -17.875% |
| 2026-09-09 | 180.06 | 181.69 | 178.40 | 179.10 | -0.787% | 496,243 | -17.912% |
| 2026-09-08 | 182.12 | 183.99 | 180.32 | 180.52 | -0.764% | 402,826 | -18.558% |
| 2026-09-04 | 181.00 | 184.02 | 179.96 | 181.91 | +1.067% | 375,114 | -19.180% |
| 2026-09-03 | 183.03 | 183.49 | 177.12 | 179.99 | -0.050% | 431,547 | -18.318% |
| 2026-09-02 | 184.07 | 184.07 | 177.79 | 180.08 | -0.558% | 899,732 | -18.359% |
| 2026-09-01 | 182.64 | 183.75 | 178.68 | 181.09 | -1.507% | 734,133 | -18.814% |
| 2026-08-31 | 187.35 | 187.35 | 181.07 | 183.86 | -0.863% | 874,021 | -20.037% |
| 2026-08-28 | 191.22 | 191.62 | 185.11 | 185.46 | -2.890% | 384,835 | -20.727% |
| 2026-08-27 | 195.20 | 195.20 | 189.53 | 190.98 | -1.021% | 362,522 | -23.018% |
| 2026-08-26 | 195.15 | 196.13 | 191.31 | 192.95 | -0.690% | 378,514 | -23.804% |
| 2026-08-25 | 192.31 | 196.00 | 188.31 | 194.29 | +3.627% | 502,638 | -24.330% |
| 2026-08-24 | 187.60 | 190.18 | 185.12 | 187.49 | -1.196% | 434,892 | -21.585% |
| 2026-08-21 | 191.65 | 192.01 | 188.38 | 189.76 | -0.111% | 468,834 | -22.523% |
| 2026-08-20 | 191.80 | 193.62 | 187.69 | 189.97 | -2.052% | 408,526 | -22.609% |
| 2026-08-19 | 202.57 | 202.75 | 193.03 | 193.95 | -3.296% | 551,785 | -24.197% |
| 2026-08-18 | 198.13 | 201.74 | 195.23 | 200.56 | -0.880% | 580,529 | -26.695% |
| 2026-08-17 | 205.03 | 206.56 | 201.29 | 202.34 | -0.521% | 582,346 | -27.340% |
| 2026-08-14 | 196.00 | 208.74 | 194.43 | 203.40 | +3.050% | 662,945 | -27.719% |
| 2026-08-13 | 211.00 | 217.00 | 192.36 | 197.38 | +5.709% | 1,480,331 | -25.514% |
| 2026-08-12 | 192.25 | 193.47 | 186.13 | 186.72 | +0.274% | 695,529 | -21.262% |
| 2026-08-11 | 188.57 | 192.42 | 185.84 | 186.21 | -0.048% | 512,901 | -21.046% |
| 2026-08-10 | 193.00 | 193.00 | 185.84 | 186.30 | -2.827% | 345,434 | -21.084% |
| 2026-08-07 | 189.42 | 193.69 | 186.34 | 191.72 | +2.278% | 469,508 | -23.315% |
| 2026-08-06 | 189.62 | 193.74 | 187.26 | 187.45 | -1.275% | 337,496 | -21.568% |
| 2026-08-05 | 191.02 | 197.03 | 189.76 | 189.87 | -1.977% | 425,802 | -22.568% |
| 2026-08-04 | 194.64 | 195.32 | 191.28 | 193.70 | +2.574% | 423,019 | -24.099% |
| 2026-08-03 | 183.18 | 191.00 | 181.73 | 188.84 | +1.500% | 281,478 | -22.146% |
| 2026-07-31 | 191.45 | 194.25 | 184.03 | 186.05 | +0.704% | 332,375 | -20.978% |
| 2026-07-30 | 185.32 | 189.12 | 184.68 | 184.75 | +4.710% | 581,432 | -20.422% |
| 2026-07-29 | 182.74 | 184.30 | 175.64 | 176.44 | -3.884% | 655,777 | -16.674% |
| 2026-07-28 | 185.21 | 186.02 | 177.50 | 183.57 | -3.506% | 480,237 | -19.911% |
| 2026-07-27 | 191.48 | 191.81 | 184.36 | 190.24 | -0.267% | 341,733 | -22.719% |
| 2026-07-24 | 198.46 | 198.86 | 189.25 | 190.75 | -4.649% | 423,591 | -22.925% |
| 2026-07-23 | 198.51 | 204.17 | 198.51 | 200.05 | -0.626% | 379,421 | -26.508% |
| 2026-07-22 | 196.91 | 205.05 | 196.63 | 201.31 | 0.000% | 419,579 | -26.968% |
| 2026-07-21 | 197.45 | 202.38 | 195.53 | 201.31 | +4.696% | 448,501 | -26.968% |
| 2026-07-20 | 199.47 | 200.96 | 192.14 | 192.28 | -2.172% | 373,372 | -23.539% |
| 2026-07-17 | 188.53 | 197.04 | 187.00 | 196.55 | +0.640% | 441,769 | -25.200% |
| 2026-07-16 | 196.83 | 198.26 | 192.37 | 195.30 | -3.446% | 437,386 | -24.721% |
| 2026-07-15 | 202.80 | 203.84 | 198.46 | 202.27 | +0.517% | 312,631 | -27.315% |
| 2026-07-14 | 207.56 | 208.89 | 200.08 | 201.23 | +0.070% | 393,024 | -26.939% |
| 2026-07-13 | 202.51 | 205.07 | 200.39 | 201.09 | -2.232% | 322,278 | -26.888% |
| 2026-07-10 | 205.24 | 207.80 | 202.91 | 205.68 | -0.296% | 285,917 | -28.520% |
| 2026-07-09 | 206.53 | 209.58 | 205.19 | 206.29 | +3.310% | 365,814 | -28.731% |
| 2026-07-08 | 194.21 | 200.61 | 194.18 | 199.68 | +1.888% | 448,079 | -26.372% |
| 2026-07-07 | 207.44 | 208.59 | 194.99 | 195.98 | -8.124% | 763,273 | -24.982% |
| 2026-07-06 | 207.57 | 216.87 | 207.09 | 213.31 | +3.208% | 488,685 | -31.077% |
| 2026-07-02 | 218.75 | 220.08 | 205.01 | 206.68 | -6.251% | 755,320 | -28.866% |
| 2026-07-01 | 227.97 | 229.84 | 219.47 | 220.46 | -5.714% | 539,130 | -33.312% |
| 2026-06-30 | 227.82 | 234.34 | 227.78 | 233.82 | +4.323% | 540,608 | -37.123% |
| 2026-06-29 | 223.00 | 224.75 | 217.43 | 224.13 | +1.005% | 488,461 | -34.404% |
| 2026-06-26 | 221.98 | 226.16 | 215.69 | 221.90 | -1.962% | 2,558,051 | -33.745% |
| 2026-06-25 | 224.58 | 230.69 | 220.62 | 226.34 | +3.380% | 560,345 | -35.045% |
| 2026-06-24 | 221.94 | 225.00 | 217.10 | 218.94 | -2.010% | 874,073 | -32.849% |
| 2026-06-23 | 224.73 | 228.41 | 218.16 | 223.43 | -4.083% | 454,970 | -34.199% |
| 2026-06-22 | 230.00 | 233.09 | 228.27 | 232.94 | +2.189% | 514,408 | -36.885% |
| 2026-06-18 | 231.57 | 235.00 | 227.37 | 227.95 | +0.119% | 875,957 | -35.503% |
| 2026-06-17 | 229.19 | 234.45 | 227.54 | 227.68 | +0.432% | 378,635 | -35.427% |
| 2026-06-16 | 233.23 | 237.52 | 226.06 | 226.70 | -2.040% | 357,364 | -35.148% |
| 2026-06-15 | 230.45 | 231.64 | 223.83 | 231.42 | +3.193% | 647,146 | -36.470% |
| 2026-06-12 | 227.34 | 231.00 | 223.80 | 224.26 | +0.601% | 627,726 | -34.442% |
| 2026-06-11 | 225.69 | 231.39 | 214.14 | 222.92 | +0.978% | 756,272 | -34.048% |
| 2026-06-10 | 225.73 | 231.73 | 218.50 | 220.76 | -2.556% | 564,699 | -33.403% |
| 2026-06-09 | 231.11 | 233.51 | 217.06 | 226.55 | -0.819% | 619,835 | -35.105% |
| 2026-06-08 | 231.35 | 233.22 | 226.30 | 228.42 | +0.590% | 332,293 | -35.636% |
| 2026-06-05 | 233.01 | 233.90 | 223.45 | 227.08 | -4.728% | 352,338 | -35.256% |
| 2026-06-04 | 235.81 | 241.42 | 232.92 | 238.35 | -0.745% | 422,438 | -38.318% |
| 2026-06-03 | 237.52 | 240.79 | 236.01 | 240.14 | +1.107% | 471,037 | -38.777% |
| 2026-06-02 | 231.15 | 237.97 | 230.15 | 237.51 | +4.221% | 353,854 | -38.099% |
| 2026-06-01 | 223.53 | 228.64 | 222.11 | 227.89 | -0.035% | 397,957 | -35.486% |
| 2026-05-29 | 231.48 | 232.33 | 225.50 | 227.97 | -0.158% | 496,534 | -35.509% |
| 2026-05-28 | 233.72 | 233.87 | 224.20 | 228.33 | -3.131% | 608,968 | -35.611% |
| 2026-05-27 | 241.69 | 242.72 | 233.88 | 235.71 | -3.136% | 477,433 | -37.627% |
| 2026-05-26 | 236.36 | 243.80 | 232.50 | 243.34 | +4.780% | 681,083 | -39.582% |
| 2026-05-22 | 241.00 | 241.00 | 231.72 | 232.24 | -2.792% | 624,470 | -36.695% |
| 2026-05-21 | 232.78 | 244.30 | 226.45 | 238.91 | +11.349% | 1,007,314 | -38.462% |
| 2026-05-20 | 219.50 | 223.81 | 211.30 | 214.56 | -1.311% | 713,049 | -31.478% |
| 2026-05-19 | 219.06 | 221.31 | 213.33 | 217.41 | -3.119% | 424,758 | -32.377% |
| 2026-05-18 | 235.17 | 236.52 | 221.93 | 224.41 | -5.304% | 366,195 | -34.486% |
| 2026-05-15 | 232.20 | 237.16 | 229.99 | 236.98 | -1.106% | 642,299 | -37.961% |
| 2026-05-14 | 234.35 | 239.69 | 233.20 | 239.63 | +2.854% | 289,032 | -38.647% |
| 2026-05-13 | 235.71 | 236.84 | 231.10 | 232.98 | +0.146% | 412,262 | -36.896% |
| 2026-05-12 | 233.54 | 237.70 | 225.51 | 232.64 | -1.765% | 369,369 | -36.804% |
| 2026-05-11 | 230.81 | 238.37 | 230.05 | 236.82 | +3.046% | 506,439 | -37.919% |
| 2026-05-08 | 226.80 | 231.25 | 226.24 | 229.82 | +3.081% | 375,493 | -36.028% |
| 2026-05-07 | 225.44 | 226.78 | 220.62 | 222.95 | -0.513% | 483,797 | -34.057% |
| 2026-05-06 | 224.42 | 225.97 | 219.38 | 224.10 | +1.656% | 273,387 | -34.395% |
| 2026-05-05 | 214.03 | 221.07 | 212.94 | 220.45 | +4.395% | 222,134 | -33.309% |
| 2026-05-04 | 212.56 | 214.50 | 208.52 | 211.17 | -0.574% | 311,705 | -30.378% |
| 2026-05-01 | 213.00 | 214.98 | 211.04 | 212.39 | -0.408% | 211,655 | -30.778% |
| 2026-04-30 | 209.79 | 214.57 | 207.69 | 213.26 | +3.796% | 424,885 | -31.061% |
| 2026-04-29 | 206.14 | 208.50 | 204.03 | 205.46 | -0.243% | 345,852 | -28.443% |
| 2026-04-28 | 207.55 | 208.47 | 202.84 | 205.96 | -2.175% | 257,367 | -28.617% |
| 2026-04-27 | 210.38 | 211.79 | 206.67 | 210.54 | +0.592% | 190,773 | -30.170% |
| 2026-04-24 | 208.33 | 210.93 | 206.15 | 209.30 | +0.722% | 296,769 | -29.756% |
| 2026-04-23 | 203.79 | 210.09 | 203.79 | 207.80 | +2.820% | 320,173 | -29.249% |
| 2026-04-22 | 201.24 | 202.87 | 199.50 | 202.10 | +1.716% | 267,579 | -27.254% |
| 2026-04-21 | 199.87 | 202.74 | 197.59 | 198.69 | -0.610% | 239,670 | -26.005% |
| 2026-04-20 | 198.39 | 200.06 | 198.00 | 199.91 | +0.457% | 198,046 | -26.457% |
| 2026-04-17 | 197.27 | 202.74 | 194.28 | 199.00 | +2.641% | 351,726 | -26.121% |
| 2026-04-16 | 193.31 | 194.11 | 190.52 | 193.88 | -0.062% | 179,320 | -24.170% |
| 2026-04-15 | 197.59 | 198.38 | 192.78 | 194.00 | -2.483% | 239,480 | -24.216% |
| 2026-04-14 | 196.43 | 201.04 | 195.00 | 198.94 | +2.225% | 334,989 | -26.098% |
| 2026-04-13 | 190.46 | 194.92 | 189.05 | 194.61 | +1.885% | 175,263 | -24.454% |
| 2026-04-10 | 190.92 | 191.41 | 188.55 | 191.01 | +0.770% | 284,902 | -23.030% |
| 2026-04-09 | 187.58 | 190.00 | 186.16 | 189.55 | +0.932% | 331,601 | -22.437% |
| 2026-04-08 | 186.68 | 189.94 | 185.06 | 187.80 | +5.535% | 469,776 | -21.715% |
| 2026-04-07 | 176.55 | 179.13 | 175.51 | 177.95 | +0.736% | 383,898 | -17.381% |
| 2026-04-06 | 176.47 | 178.06 | 173.87 | 176.65 | -0.395% | 194,259 | -16.773% |
| 2026-04-02 | 172.56 | 179.59 | 171.02 | 177.35 | -0.287% | 285,499 | -17.102% |
| 2026-04-01 | 176.88 | 179.69 | 176.32 | 177.86 | +2.383% | 316,262 | -17.339% |
| 2026-03-31 | 168.90 | 174.60 | 168.83 | 173.72 | +4.093% | 317,249 | -15.370% |
| 2026-03-30 | 173.32 | 174.03 | 166.07 | 166.89 | -2.614% | 314,138 | -11.906% |
| 2026-03-27 | 169.64 | 172.28 | 167.59 | 171.37 | +1.181% | 325,569 | -14.209% |
| 2026-03-26 | 174.94 | 176.83 | 169.21 | 169.37 | -4.537% | 245,720 | -13.196% |
| 2026-03-25 | 179.83 | 180.84 | 177.00 | 177.42 | +0.158% | 282,598 | -17.134% |
| 2026-03-24 | 169.33 | 177.27 | 167.98 | 177.14 | +3.433% | 318,200 | -17.004% |
| 2026-03-23 | 169.14 | 174.62 | 168.45 | 171.26 | +3.581% | 356,046 | -14.154% |
| 2026-03-20 | 168.50 | 169.60 | 163.28 | 165.34 | -1.922% | 987,211 | -11.080% |
| 2026-03-19 | 163.50 | 170.67 | 162.45 | 168.58 | +2.768% | 416,552 | -12.789% |
| 2026-03-18 | 164.05 | 166.58 | 163.13 | 164.04 | -0.268% | 311,218 | -10.376% |
| 2026-03-17 | 163.45 | 164.91 | 162.19 | 164.48 | +1.562% | 373,118 | -10.615% |
| 2026-03-16 | 163.52 | 165.04 | 161.22 | 161.95 | +0.590% | 282,240 | -9.219% |
| 2026-03-13 | 160.49 | 163.41 | 158.55 | 161.00 | +0.782% | 475,075 | -8.683% |
| 2026-03-12 | 159.49 | 161.09 | 154.60 | 159.75 | -1.529% | 284,089 | -7.969% |
| 2026-03-11 | 160.72 | 163.20 | 158.77 | 162.23 | +0.210% | 227,169 | -9.376% |
| 2026-03-10 | 162.57 | 165.33 | 161.17 | 161.89 | +0.179% | 310,480 | -9.185% |
| 2026-03-09 | 152.09 | 162.32 | 150.75 | 161.60 | +4.164% | 560,547 | -9.022% |
| 2026-03-06 | 156.32 | 158.67 | 154.25 | 155.14 | -4.051% | 482,546 | -5.234% |
| 2026-03-05 | 165.35 | 166.52 | 159.97 | 161.69 | -3.272% | 344,867 | -9.073% |
| 2026-03-04 | 167.00 | 168.01 | 164.60 | 167.16 | +2.070% | 372,520 | -12.048% |
| 2026-03-03 | 157.39 | 165.03 | 155.89 | 163.77 | -1.326% | 522,115 | -10.228% |
| 2026-03-02 | 163.00 | 165.99 | 161.00 | 165.97 | -0.108% | 511,763 | -11.418% |
| 2026-02-27 | 168.44 | 169.27 | 164.58 | 166.15 | -2.910% | 538,202 | -11.514% |
| 2026-02-26 | 170.00 | 172.00 | 165.00 | 171.13 | +0.718% | 328,787 | -14.089% |
| 2026-02-25 | 173.83 | 173.83 | 168.42 | 169.91 | -1.570% | 346,879 | -13.472% |
| 2026-02-24 | 167.88 | 173.89 | 167.15 | 172.62 | +3.106% | 596,588 | -14.830% |
| 2026-02-23 | 172.55 | 173.82 | 165.38 | 167.42 | -3.343% | 582,156 | -12.185% |
| 2026-02-20 | 175.61 | 177.20 | 168.69 | 173.21 | -2.058% | 617,724 | -15.120% |
| 2026-02-19 | 174.54 | 177.22 | 172.36 | 176.85 | +0.512% | 501,594 | -16.867% |
| 2026-02-18 | 178.42 | 180.98 | 173.77 | 175.95 | -1.185% | 477,632 | -16.442% |
| 2026-02-17 | 178.03 | 180.50 | 176.67 | 178.06 | -0.636% | 523,482 | -17.432% |
| 2026-02-13 | 180.99 | 180.99 | 175.86 | 179.20 | -1.082% | 646,869 | -17.958% |
| 2026-02-12 | 178.43 | 184.13 | 176.50 | 181.16 | +2.420% | 648,808 | -18.845% |
| 2026-02-11 | 178.35 | 181.94 | 174.50 | 176.88 | +1.831% | 394,736 | -16.882% |
| 2026-02-10 | 175.06 | 176.85 | 172.96 | 173.70 | -1.475% | 474,757 | -15.360% |
| 2026-02-09 | 170.96 | 177.91 | 170.96 | 176.30 | +2.369% | 559,269 | -16.608% |
| 2026-02-06 | 163.53 | 173.87 | 163.33 | 172.22 | +8.097% | 1,018,249 | -14.632% |
| 2026-02-05 | 167.83 | 175.80 | 157.23 | 159.32 | -13.895% | 1,782,098 | -7.720% |
| 2026-02-04 | 190.90 | 194.77 | 182.19 | 185.03 | -2.580% | 946,189 | -20.543% |
| 2026-02-03 | 189.60 | 192.15 | 187.64 | 189.93 | +1.970% | 446,407 | -22.593% |
| 2026-02-02 | 179.86 | 186.62 | 179.66 | 186.26 | +3.369% | 417,488 | -21.067% |
| 2026-01-30 | 182.11 | 186.51 | 178.59 | 180.19 | -2.521% | 498,724 | -18.408% |
| 2026-01-29 | 182.97 | 185.85 | 179.44 | 184.85 | +2.116% | 635,711 | -20.465% |
| 2026-01-28 | 180.08 | 181.26 | 177.20 | 181.02 | +0.628% | 710,962 | -18.782% |
| 2026-01-27 | 175.51 | 179.91 | 174.01 | 179.89 | +2.812% | 526,290 | -18.272% |
| 2026-01-26 | 173.94 | 176.84 | 172.63 | 174.97 | +0.900% | 399,362 | -15.974% |
| 2026-01-23 | 175.91 | 176.06 | 172.40 | 173.41 | -1.533% | 347,775 | -15.218% |
| 2026-01-22 | 175.80 | 177.47 | 173.11 | 176.11 | +1.329% | 574,088 | -16.518% |
| 2026-01-21 | 170.00 | 175.37 | 169.90 | 173.80 | +3.176% | 575,812 | -15.409% |
| 2026-01-20 | 166.23 | 173.00 | 165.90 | 168.45 | +0.178% | 537,092 | -12.722% |
| 2026-01-16 | 167.87 | 169.17 | 165.68 | 168.15 | +0.604% | 336,616 | -12.566% |
| 2026-01-15 | 164.64 | 167.97 | 164.40 | 167.14 | +2.590% | 280,568 | -12.038% |
| 2026-01-14 | 164.18 | 164.81 | 159.47 | 162.92 | -0.737% | 352,962 | -9.759% |
| 2026-01-13 | 162.41 | 164.86 | 162.41 | 164.13 | +1.610% | 243,520 | -10.425% |
| 2026-01-12 | 157.31 | 161.95 | 156.32 | 161.53 | +2.047% | 302,022 | -8.983% |
| 2026-01-09 | 157.29 | 160.50 | 156.41 | 158.29 | +0.796% | 305,359 | -7.120% |
| 2026-01-08 | 153.33 | 157.13 | 151.93 | 157.04 | +2.240% | 289,515 | -6.381% |
| 2026-01-07 | 157.52 | 158.00 | 152.93 | 153.60 | -2.859% | 266,590 | -4.284% |
| 2026-01-06 | 153.84 | 158.22 | 150.90 | 158.12 | +2.066% | 440,670 | -7.020% |
| 2026-01-05 | 152.21 | 156.21 | 151.70 | 154.92 | +2.780% | 468,639 | -5.099% |
| 2026-01-02 | 146.75 | 150.77 | 146.75 | 150.73 | +2.712% | 414,043 | -2.461% |
| 2025-12-31 | 148.50 | 149.50 | 146.66 | 146.75 | -1.072% | 201,662 | +0.184% |
| 2025-12-30 | 147.90 | 148.90 | 146.71 | 148.34 | +0.149% | 222,319 | -0.890% |
| 2025-12-29 | 149.83 | 150.12 | 147.72 | 148.12 | -1.901% | 261,853 | -0.743% |
| 2025-12-26 | 149.42 | 151.43 | 148.40 | 150.99 | +0.815% | 253,146 | -2.629% |
| 2025-12-24 | 150.40 | 150.44 | 148.30 | 149.77 | -0.033% | 126,359 | -1.836% |
| 2025-12-23 | 148.75 | 150.18 | 147.67 | 149.82 | +0.706% | 267,848 | -1.869% |
| 2025-12-22 | 148.21 | 149.99 | 145.47 | 148.77 | +1.273% | 373,059 | -1.176% |
| 2025-12-19 | 144.99 | 147.43 | 144.75 | 146.90 | +1.689% | 1,433,315 | +0.082% |
| 2025-12-18 | 142.43 | 145.88 | 141.33 | 144.46 | +3.068% | 634,507 | +1.772% |
| 2025-12-17 | 144.82 | 145.57 | 138.34 | 140.16 | -3.224% | 730,646 | +4.894% |
| 2025-12-16 | 147.65 | 149.84 | 143.47 | 144.83 | -1.910% | 474,250 | +1.512% |
| 2025-12-15 | 151.37 | 151.37 | 146.40 | 147.65 | +0.265% | 543,349 | -0.427% |
| 2025-12-12 | 150.78 | 151.25 | 145.00 | 147.26 | -2.580% | 457,810 | -0.163% |
| 2025-12-11 | 150.54 | 151.59 | 149.38 | 151.16 | +0.186% | 318,262 | -2.739% |
| 2025-12-10 | 147.39 | 152.01 | 147.22 | 150.88 | +2.521% | 605,186 | -2.558% |
| 2025-12-09 | 146.59 | 148.44 | 146.01 | 147.17 | +0.048% | 313,400 | -0.102% |
| 2025-12-08 | 148.13 | 149.34 | 146.62 | 147.10 | -0.373% | 310,367 | -0.054% |
| 2025-12-05 | 146.03 | 148.13 | 146.03 | 147.65 | +0.792% | 336,756 | -0.427% |
| 2025-12-04 | 145.24 | 148.21 | 144.79 | 146.49 | +0.370% | 481,868 | +0.362% |
| 2025-12-03 | 145.85 | 146.02 | 142.01 | 145.95 | +0.850% | 407,970 | +0.733% |
| 2025-12-02 | 144.46 | 146.17 | 143.00 | 144.72 | +1.544% | 476,996 | +1.589% |
| 2025-12-01 | 141.92 | 143.21 | 141.42 | 142.52 | -0.412% | 336,278 | +3.157% |
| 2025-11-28 | 143.40 | 143.48 | 142.09 | 143.11 | +0.203% | 134,464 | +2.732% |
| 2025-11-26 | 141.15 | 144.58 | 140.87 | 142.82 | +1.219% | 423,967 | +2.941% |
| 2025-11-25 | 140.53 | 141.47 | 138.83 | 141.10 | +0.391% | 499,095 | +4.196% |
| 2025-11-24 | 138.43 | 142.33 | 137.43 | 140.55 | +1.745% | 611,458 | +4.603% |
| 2025-11-21 | 134.59 | 138.96 | 132.34 | 138.14 | +3.904% | 1,031,357 | +6.428% |
| 2025-11-20 | 140.44 | 141.81 | 132.16 | 132.95 | -3.464% | 552,997 | +10.583% |
| 2025-11-19 | 135.44 | 138.66 | 135.20 | 137.72 | +1.924% | 520,556 | +6.753% |
| 2025-11-18 | 132.61 | 135.49 | 131.01 | 135.12 | +0.866% | 500,316 | +8.807% |
| 2025-11-17 | 137.01 | 139.30 | 133.23 | 133.96 | -2.589% | 484,868 | +9.749% |
| 2025-11-14 | 134.39 | 139.62 | 132.53 | 137.52 | -0.036% | 481,949 | +6.908% |
| 2025-11-13 | 138.33 | 139.27 | 136.55 | 137.57 | -0.908% | 696,340 | +6.869% |
| 2025-11-12 | 139.00 | 141.00 | 137.12 | 138.83 | +0.188% | 649,434 | +5.899% |
| 2025-11-11 | 134.09 | 139.13 | 133.96 | 138.57 | +2.781% | 589,650 | +6.098% |
| 2025-11-10 | 134.27 | 136.22 | 132.12 | 134.82 | +2.152% | 784,870 | +9.049% |
| 2025-11-07 | 128.17 | 132.05 | 126.58 | 131.98 | +2.104% | 598,820 | +11.396% |
| 2025-11-06 | 132.00 | 140.98 | 125.00 | 129.26 | +1.892% | 819,377 | +13.740% |
| 2025-11-05 | 124.37 | 128.15 | 122.36 | 126.86 | +3.046% | 561,688 | +15.892% |
| 2025-11-04 | 122.65 | 124.38 | 122.02 | 123.11 | -1.998% | 276,226 | +19.422% |
| 2025-11-03 | 126.16 | 126.66 | 124.34 | 125.62 | -0.428% | 247,116 | +17.036% |
| 2025-10-31 | 125.18 | 127.66 | 124.97 | 126.16 | +0.767% | 589,287 | +16.535% |
| 2025-10-30 | 123.90 | 125.95 | 123.71 | 125.20 | +0.288% | 389,956 | +17.428% |
| 2025-10-29 | 121.80 | 125.97 | 121.80 | 124.84 | +2.496% | 416,388 | +17.767% |
| 2025-10-28 | 120.70 | 122.55 | 120.27 | 121.80 | +0.761% | 308,256 | +20.706% |
| 2025-10-27 | 122.92 | 122.92 | 120.05 | 120.88 | -0.478% | 318,732 | +21.625% |
| 2025-10-24 | 122.53 | 122.80 | 121.38 | 121.46 | +0.264% | 195,316 | +21.044% |
| 2025-10-23 | 119.73 | 121.53 | 119.19 | 121.14 | +1.721% | 219,549 | +21.364% |
| 2025-10-22 | 122.70 | 123.00 | 116.87 | 119.09 | -2.863% | 405,557 | +23.453% |
| 2025-10-21 | 123.14 | 124.25 | 121.53 | 122.60 | -0.873% | 293,923 | +19.918% |
| 2025-10-20 | 122.54 | 124.47 | 122.00 | 123.68 | +2.147% | 240,919 | +18.871% |
| 2025-10-17 | 122.76 | 123.90 | 119.86 | 121.08 | -2.331% | 426,139 | +21.424% |
| 2025-10-16 | 123.23 | 124.84 | 121.79 | 123.97 | +1.999% | 545,525 | +18.593% |
| 2025-10-15 | 122.08 | 123.80 | 119.28 | 121.54 | +1.750% | 557,366 | +20.964% |
| 2025-10-14 | 113.61 | 120.59 | 113.61 | 119.45 | +3.366% | 656,637 | +23.081% |
| 2025-10-13 | 111.21 | 116.69 | 110.89 | 115.56 | +5.689% | 674,420 | +27.224% |
| 2025-10-10 | 113.87 | 114.17 | 108.88 | 109.34 | -3.674% | 339,025 | +34.461% |
| 2025-10-09 | 115.01 | 115.01 | 112.35 | 113.51 | -0.934% | 260,869 | +29.522% |
| 2025-10-08 | 113.12 | 114.87 | 112.50 | 114.58 | +1.291% | 273,315 | +28.312% |
| 2025-10-07 | 117.94 | 117.94 | 112.86 | 113.12 | -2.458% | 287,936 | +29.968% |
| 2025-10-06 | 115.85 | 116.96 | 115.00 | 115.97 | +1.063% | 237,903 | +26.774% |
| 2025-10-03 | 115.48 | 116.53 | 114.43 | 114.75 | -0.235% | 359,738 | +28.122% |
| 2025-10-02 | 115.32 | 115.64 | 113.56 | 115.02 | -0.017% | 267,793 | +27.821% |
| 2025-10-01 | 112.01 | 115.26 | 111.85 | 115.04 | +1.841% | 560,537 | +27.799% |
| 2025-09-30 | 111.26 | 113.22 | 111.26 | 112.96 | +1.628% | 259,178 | +30.152% |
| 2025-09-29 | 112.02 | 112.71 | 110.86 | 111.15 | -0.439% | 271,450 | +32.272% |
| 2025-09-26 | 109.49 | 111.68 | 109.49 | 111.64 | +1.602% | 207,968 | +31.691% |
| 2025-09-25 | 108.76 | 110.01 | 108.19 | 109.88 | +0.182% | 256,270 | +33.801% |
| 2025-09-24 | 110.44 | 111.44 | 109.34 | 109.68 | -0.616% | 284,753 | +34.044% |
| 2025-09-23 | 112.56 | 113.60 | 109.80 | 110.36 | -1.482% | 497,853 | +33.219% |
| 2025-09-22 | 109.32 | 112.31 | 109.22 | 112.02 | +1.846% | 306,267 | +31.244% |
| 2025-09-19 | 111.34 | 111.73 | 109.09 | 109.99 | -1.239% | 1,125,644 | +33.667% |
| 2025-09-18 | 108.66 | 111.74 | 108.43 | 111.37 | +3.321% | 396,303 | +32.010% |
| 2025-09-17 | 108.00 | 109.77 | 106.59 | 107.79 | 0.000% | 375,312 | +36.395% |
| 2025-09-16 | 107.10 | 107.98 | 106.18 | 107.79 | +0.084% | 290,970 | +36.395% |
| 2025-09-15 | 107.26 | 108.79 | 106.83 | 107.70 | +0.767% | 311,142 | +36.509% |
| 2025-09-12 | 106.51 | 107.87 | 106.30 | 106.88 | -0.484% | 260,949 | +37.556% |
| 2025-09-11 | 105.10 | 107.53 | 104.72 | 107.40 | +2.608% | 198,945 | +36.890% |
| 2025-09-10 | 104.07 | 105.35 | 103.80 | 104.67 | +0.867% | 247,080 | +40.460% |
| 2025-09-09 | 104.68 | 104.68 | 103.03 | 103.77 | -0.822% | 265,474 | +41.679% |
| 2025-09-08 | 103.78 | 104.86 | 102.40 | 104.63 | +0.751% | 285,481 | +40.514% |
| 2025-09-05 | 103.50 | 104.67 | 102.62 | 103.85 | +0.767% | 247,074 | +41.570% |
| 2025-09-04 | 101.07 | 103.06 | 100.95 | 103.06 | +2.009% | 324,256 | +42.655% |
| 2025-09-03 | 101.74 | 102.25 | 98.46 | 101.03 | -1.193% | 584,783 | +45.521% |
| 2025-09-02 | 101.14 | 102.32 | 100.52 | 102.25 | -0.390% | 311,732 | +43.785% |
| 2025-08-29 | 102.48 | 102.74 | 101.68 | 102.65 | +0.391% | 374,530 | +43.225% |
| 2025-08-28 | 103.00 | 103.00 | 101.60 | 102.25 | -0.098% | 233,338 | +43.785% |
| 2025-08-27 | 101.31 | 102.62 | 101.31 | 102.35 | +0.402% | 191,261 | +43.644% |
| 2025-08-26 | 101.45 | 102.25 | 101.01 | 101.94 | +0.483% | 254,498 | +44.222% |
| 2025-08-25 | 101.72 | 101.72 | 100.89 | 101.45 | -0.549% | 305,487 | +44.919% |
| 2025-08-22 | 98.44 | 102.35 | 98.44 | 102.01 | +3.996% | 300,773 | +44.123% |
| 2025-08-21 | 97.29 | 98.13 | 97.03 | 98.09 | +0.481% | 245,833 | +49.883% |
| 2025-08-20 | 99.78 | 100.14 | 97.19 | 97.62 | -2.243% | 273,521 | +50.604% |
| 2025-08-19 | 99.62 | 100.86 | 99.44 | 99.86 | +0.231% | 282,420 | +47.226% |
| 2025-08-18 | 98.21 | 99.73 | 98.21 | 99.63 | +1.322% | 302,651 | +47.566% |
| 2025-08-15 | 99.62 | 99.62 | 98.10 | 98.33 | -0.807% | 237,925 | +49.517% |
| 2025-08-14 | 99.19 | 99.69 | 98.57 | 99.13 | -1.275% | 337,344 | +48.310% |
| 2025-08-13 | 98.48 | 100.44 | 98.48 | 100.41 | +1.836% | 283,540 | +46.420% |
| 2025-08-12 | 95.79 | 98.75 | 95.50 | 98.60 | +3.365% | 410,564 | +49.108% |
| 2025-08-11 | 95.91 | 96.22 | 94.52 | 95.39 | -0.220% | 534,648 | +54.125% |
| 2025-08-08 | 95.42 | 97.02 | 94.69 | 95.60 | +1.691% | 614,758 | +53.787% |
| 2025-08-07 | 94.84 | 95.35 | 90.52 | 94.01 | +3.160% | 833,390 | +56.388% |
| 2025-08-06 | 91.63 | 91.72 | 90.60 | 91.13 | -0.295% | 467,912 | +61.330% |
| 2025-08-05 | 91.14 | 92.03 | 90.39 | 91.40 | +0.241% | 300,765 | +60.853% |
| 2025-08-04 | 89.68 | 91.25 | 89.49 | 91.18 | +2.220% | 373,075 | +61.242% |
| 2025-08-01 | 90.67 | 91.47 | 88.76 | 89.20 | -3.432% | 257,097 | +64.821% |
| 2025-07-31 | 91.93 | 93.48 | 91.87 | 92.37 | -0.324% | 251,655 | +59.164% |
| 2025-07-30 | 94.01 | 94.01 | 92.03 | 92.67 | -0.972% | 230,000 | +58.649% |
| 2025-07-29 | 94.40 | 94.40 | 92.78 | 93.58 | -0.064% | 336,259 | +57.106% |
| 2025-07-28 | 94.50 | 94.50 | 93.27 | 93.64 | -0.436% | 274,634 | +57.006% |
| 2025-07-25 | 93.31 | 94.14 | 92.36 | 94.05 | +1.107% | 281,166 | +56.321% |
| 2025-07-24 | 93.72 | 94.60 | 92.64 | 93.02 | -1.462% | 335,775 | +58.052% |
| 2025-07-23 | 91.57 | 94.72 | 90.88 | 94.40 | +4.483% | 583,801 | +55.742% |
| 2025-07-22 | 88.55 | 90.51 | 88.39 | 90.35 | +1.987% | 230,654 | +62.723% |
| 2025-07-21 | 89.07 | 89.47 | 88.38 | 88.59 | -0.113% | 189,483 | +65.956% |
| 2025-07-18 | 89.82 | 89.82 | 88.32 | 88.69 | -0.927% | 259,142 | +65.768% |
| 2025-07-17 | 86.91 | 89.57 | 86.91 | 89.52 | +3.253% | 377,500 | +64.231% |
| 2025-07-16 | 86.36 | 86.84 | 85.56 | 86.70 | +0.709% | 379,957 | +69.573% |
| 2025-07-15 | 88.15 | 88.15 | 85.98 | 86.09 | -1.476% | 221,992 | +70.775% |
| 2025-07-14 | 87.26 | 87.89 | 86.63 | 87.38 | -0.274% | 309,474 | +68.254% |
| 2025-07-11 | 88.15 | 88.39 | 87.61 | 87.62 | -1.329% | 310,723 | +67.793% |
| 2025-07-10 | 88.46 | 90.12 | 88.46 | 88.80 | +0.396% | 376,993 | +65.563% |
| 2025-07-09 | 88.98 | 89.16 | 87.57 | 88.45 | +0.580% | 293,495 | +66.218% |
| 2025-07-08 | 88.73 | 89.18 | 87.43 | 87.94 | -0.238% | 481,816 | +67.182% |
| 2025-07-07 | 89.82 | 91.02 | 87.63 | 88.15 | -2.294% | 344,192 | +66.784% |
| 2025-07-03 | 91.24 | 91.24 | 90.00 | 90.22 | +0.267% | 372,971 | +62.957% |
| 2025-07-02 | 88.98 | 90.58 | 88.50 | 89.98 | +1.386% | 470,733 | +63.392% |
| 2025-07-01 | 85.21 | 89.36 | 85.00 | 88.75 | +3.474% | 476,325 | +65.656% |
| 2025-06-30 | 86.52 | 87.11 | 85.67 | 85.77 | -1.141% | 313,639 | +71.412% |
| 2025-06-27 | 86.82 | 87.02 | 85.64 | 86.76 | +0.556% | 1,193,765 | +69.456% |
| 2025-06-26 | 85.56 | 86.40 | 85.51 | 86.28 | +1.745% | 239,063 | +70.399% |
| 2025-06-25 | 84.69 | 85.03 | 83.78 | 84.80 | +0.296% | 284,323 | +73.373% |
| 2025-06-24 | 83.58 | 84.70 | 83.14 | 84.55 | +2.101% | 302,880 | +73.885% |
| 2025-06-23 | 82.91 | 82.96 | 80.82 | 82.81 | -0.469% | 335,520 | +77.539% |
| 2025-06-20 | 83.71 | 83.71 | 82.44 | 83.20 | -0.455% | 854,633 | +76.707% |
| 2025-06-18 | 83.96 | 84.89 | 83.51 | 83.58 | -0.464% | 404,489 | +75.903% |
| 2025-06-17 | 86.00 | 87.55 | 83.68 | 83.97 | -3.082% | 661,034 | +75.086% |
| 2025-06-16 | 87.82 | 88.07 | 86.19 | 86.64 | +0.139% | 868,882 | +69.691% |
| 2025-06-13 | 86.86 | 87.97 | 85.95 | 86.52 | -2.304% | 622,464 | +69.926% |
| 2025-06-12 | 88.90 | 89.58 | 88.35 | 88.56 | -1.447% | 492,258 | +66.012% |
| 2025-06-11 | 89.89 | 90.78 | 89.31 | 89.86 | +0.245% | 564,002 | +63.610% |
| 2025-06-10 | 89.06 | 90.02 | 88.58 | 89.64 | +1.644% | 478,746 | +64.012% |
| 2025-06-09 | 87.47 | 88.98 | 87.47 | 88.19 | +1.461% | 464,660 | +66.708% |
| 2025-06-06 | 87.10 | 87.64 | 86.62 | 86.92 | +1.578% | 427,024 | +69.144% |
| 2025-06-05 | 84.91 | 86.47 | 84.91 | 85.57 | +0.105% | 410,394 | +71.813% |
| 2025-06-04 | 85.31 | 86.04 | 85.17 | 85.48 | +0.270% | 444,761 | +71.993% |
| 2025-06-03 | 82.73 | 86.61 | 82.32 | 85.25 | +3.862% | 754,990 | +72.457% |
| 2025-06-02 | 83.13 | 83.30 | 81.81 | 82.08 | -1.853% | 590,385 | +79.118% |
| 2025-05-30 | 83.73 | 84.01 | 83.15 | 83.63 | -0.405% | 485,755 | +75.798% |
| 2025-05-29 | 84.42 | 85.00 | 83.36 | 83.97 | +0.889% | 439,084 | +75.086% |
| 2025-05-28 | 84.15 | 84.40 | 82.83 | 83.23 | -1.082% | 552,307 | +76.643% |
| 2025-05-27 | 82.14 | 84.48 | 81.72 | 84.14 | +4.860% | 799,121 | +74.733% |
| 2025-05-23 | 80.20 | 81.95 | 79.50 | 80.24 | -1.280% | 701,378 | +83.225% |
| 2025-05-22 | 81.72 | 84.35 | 76.60 | 81.28 | -14.890% | 2,071,961 | +80.881% |
| 2025-05-21 | 96.71 | 97.48 | 95.20 | 95.50 | -2.680% | 390,562 | +53.948% |
| 2025-05-20 | 98.23 | 98.74 | 97.56 | 98.13 | 0.000% | 226,889 | +49.822% |