EQR
Equity Residential
stockNYSE
InactiveAug 17, 2026
63.66USD-3.502%(-2.31)17,443,419
EQR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-08-17 | 65.96 | 66.10 | 63.26 | 63.66 | -3.502% | 17,443,419 | 0.000% |
| 2026-08-14 | 66.13 | 66.44 | 65.41 | 65.97 | 0.000% | 7,322,801 | -3.502% |
| 2026-08-13 | 65.09 | 66.65 | 64.75 | 65.97 | +2.406% | 4,154,364 | -3.502% |
| 2026-08-12 | 65.04 | 65.27 | 64.30 | 64.42 | -1.029% | 7,042,755 | -1.180% |
| 2026-08-11 | 65.59 | 65.94 | 65.03 | 65.09 | -1.124% | 2,283,684 | -2.197% |
| 2026-08-10 | 66.53 | 66.66 | 65.50 | 65.83 | -1.849% | 1,875,921 | -3.296% |
| 2026-08-07 | 66.50 | 67.44 | 66.26 | 67.07 | +0.555% | 2,136,036 | -5.084% |
| 2026-08-06 | 67.75 | 68.51 | 66.46 | 66.70 | -1.535% | 1,900,745 | -4.558% |
| 2026-08-05 | 67.86 | 68.19 | 67.31 | 67.74 | +0.074% | 2,399,744 | -6.023% |
| 2026-08-04 | 67.21 | 67.82 | 66.74 | 67.69 | +0.178% | 2,201,509 | -5.954% |
| 2026-08-03 | 66.22 | 67.66 | 66.17 | 67.57 | +1.685% | 2,640,133 | -5.787% |
| 2026-07-31 | 66.93 | 67.17 | 66.29 | 66.45 | -0.998% | 3,905,072 | -4.199% |
| 2026-07-30 | 68.23 | 69.47 | 66.63 | 67.12 | -2.513% | 2,579,155 | -5.155% |
| 2026-07-29 | 68.61 | 68.97 | 68.27 | 68.85 | +1.116% | 2,824,667 | -7.538% |
| 2026-07-28 | 67.79 | 68.63 | 67.37 | 68.09 | +1.264% | 4,454,744 | -6.506% |
| 2026-07-27 | 67.58 | 68.14 | 67.21 | 67.24 | -0.914% | 3,352,597 | -5.324% |
| 2026-07-24 | 68.44 | 68.98 | 67.48 | 67.86 | -0.615% | 5,065,492 | -6.189% |
| 2026-07-23 | 69.00 | 69.29 | 67.95 | 68.28 | -0.015% | 5,285,147 | -6.766% |
| 2026-07-22 | 68.61 | 68.76 | 67.95 | 68.29 | 0.000% | 2,868,953 | -6.780% |
| 2026-07-21 | 68.71 | 68.86 | 68.19 | 68.29 | -0.741% | 2,641,474 | -6.780% |
| 2026-07-20 | 69.00 | 69.32 | 68.56 | 68.80 | -0.290% | 2,213,705 | -7.471% |
| 2026-07-17 | 70.24 | 70.75 | 68.56 | 69.00 | -1.429% | 2,321,481 | -7.739% |
| 2026-07-16 | 68.49 | 70.13 | 68.49 | 70.00 | +2.549% | 2,187,499 | -9.057% |
| 2026-07-15 | 69.17 | 69.39 | 68.10 | 68.26 | -0.669% | 2,351,570 | -6.739% |
| 2026-07-14 | 69.68 | 69.71 | 68.67 | 68.72 | -1.434% | 2,942,687 | -7.363% |
| 2026-07-13 | 69.06 | 70.11 | 69.06 | 69.72 | +1.499% | 2,299,510 | -8.692% |
| 2026-07-10 | 68.54 | 69.02 | 68.05 | 68.69 | +0.881% | 2,380,562 | -7.323% |
| 2026-07-09 | 68.60 | 68.90 | 67.97 | 68.09 | -0.322% | 2,285,798 | -6.506% |
| 2026-07-08 | 69.87 | 69.93 | 68.22 | 68.31 | -2.623% | 2,840,572 | -6.807% |
| 2026-07-07 | 70.50 | 71.50 | 70.02 | 70.15 | +0.315% | 2,518,129 | -9.252% |
| 2026-07-06 | 69.81 | 70.19 | 69.23 | 69.93 | +0.143% | 2,343,216 | -8.966% |
| 2026-07-02 | 68.80 | 69.83 | 68.64 | 69.83 | +1.749% | 2,534,575 | -8.836% |
| 2026-07-01 | 68.15 | 69.49 | 68.15 | 68.63 | +1.030% | 2,851,718 | -7.242% |
| 2026-06-30 | 67.48 | 68.46 | 67.11 | 67.93 | -0.600% | 3,987,975 | -6.286% |
| 2026-06-29 | 67.48 | 68.35 | 67.31 | 68.34 | -0.058% | 2,922,258 | -6.848% |
| 2026-06-26 | 67.64 | 68.53 | 67.41 | 68.38 | +1.801% | 3,391,976 | -6.903% |
| 2026-06-25 | 66.58 | 67.62 | 66.53 | 67.17 | +1.435% | 2,011,623 | -5.226% |
| 2026-06-24 | 65.91 | 66.43 | 65.59 | 66.22 | +0.791% | 2,919,422 | -3.866% |
| 2026-06-23 | 65.14 | 65.84 | 64.85 | 65.70 | +1.499% | 3,187,853 | -3.105% |
| 2026-06-22 | 63.99 | 65.12 | 63.62 | 64.73 | +0.999% | 2,811,471 | -1.653% |
| 2026-06-18 | 65.47 | 65.47 | 63.81 | 64.09 | -0.836% | 5,776,766 | -0.671% |
| 2026-06-17 | 66.42 | 66.56 | 64.34 | 64.63 | -2.666% | 3,555,883 | -1.501% |
| 2026-06-16 | 66.20 | 67.08 | 66.12 | 66.40 | +0.332% | 2,551,605 | -4.127% |
| 2026-06-15 | 67.16 | 67.68 | 65.96 | 66.18 | -1.723% | 4,916,083 | -3.808% |
| 2026-06-12 | 67.05 | 67.35 | 66.75 | 67.34 | +1.035% | 2,315,520 | -5.465% |
| 2026-06-11 | 67.75 | 68.06 | 66.56 | 66.65 | -1.420% | 2,971,314 | -4.486% |
| 2026-06-10 | 67.89 | 68.22 | 67.28 | 67.61 | -0.368% | 3,952,249 | -5.842% |
| 2026-06-09 | 67.09 | 68.05 | 66.70 | 67.86 | +0.772% | 3,209,380 | -6.189% |
| 2026-06-08 | 69.03 | 69.03 | 67.08 | 67.34 | -1.247% | 2,652,072 | -5.465% |
| 2026-06-05 | 67.63 | 68.75 | 67.61 | 68.19 | +0.427% | 2,159,982 | -6.643% |
| 2026-06-04 | 67.03 | 67.94 | 66.69 | 67.90 | +2.661% | 2,840,712 | -6.244% |
| 2026-06-03 | 65.90 | 66.66 | 65.88 | 66.14 | -0.106% | 2,744,367 | -3.750% |
| 2026-06-02 | 65.90 | 66.26 | 65.33 | 66.21 | +0.608% | 3,592,870 | -3.851% |
| 2026-06-01 | 65.28 | 66.93 | 65.28 | 65.81 | +0.550% | 3,933,827 | -3.267% |
| 2026-05-29 | 65.86 | 65.86 | 64.76 | 65.45 | -1.222% | 8,078,054 | -2.735% |
| 2026-05-28 | 66.59 | 66.86 | 66.20 | 66.26 | -0.555% | 2,420,527 | -3.924% |
| 2026-05-27 | 66.62 | 67.52 | 66.37 | 66.63 | +0.756% | 3,284,046 | -4.457% |
| 2026-05-26 | 66.07 | 66.77 | 65.88 | 66.13 | -0.106% | 2,050,040 | -3.735% |
| 2026-05-22 | 65.67 | 66.59 | 65.56 | 66.20 | +0.669% | 2,034,974 | -3.837% |
| 2026-05-21 | 65.75 | 66.11 | 64.13 | 65.76 | -0.785% | 4,637,523 | -3.193% |
| 2026-05-20 | 65.49 | 66.51 | 65.14 | 66.28 | +0.821% | 2,104,646 | -3.953% |
| 2026-05-19 | 65.16 | 65.94 | 64.72 | 65.74 | +0.474% | 3,500,685 | -3.164% |
| 2026-05-18 | 63.99 | 65.47 | 63.99 | 65.43 | +2.426% | 1,820,565 | -2.705% |
| 2026-05-15 | 65.48 | 65.48 | 63.87 | 63.88 | -1.753% | 2,146,883 | -0.344% |
| 2026-05-14 | 66.20 | 66.20 | 65.02 | 65.02 | -1.230% | 2,717,465 | -2.092% |
| 2026-05-13 | 65.51 | 66.00 | 65.13 | 65.83 | -0.091% | 2,917,071 | -3.296% |
| 2026-05-12 | 66.37 | 66.39 | 65.29 | 65.89 | -0.438% | 4,306,936 | -3.384% |
| 2026-05-11 | 65.90 | 66.25 | 65.63 | 66.18 | +0.977% | 2,052,238 | -3.808% |
| 2026-05-08 | 65.89 | 66.06 | 65.41 | 65.54 | -0.486% | 1,772,321 | -2.868% |
| 2026-05-07 | 66.14 | 66.49 | 65.78 | 65.86 | -0.453% | 3,924,247 | -3.340% |
| 2026-05-06 | 66.71 | 66.86 | 66.06 | 66.16 | -0.136% | 2,801,245 | -3.779% |
| 2026-05-05 | 65.75 | 66.95 | 65.14 | 66.25 | +1.548% | 2,733,317 | -3.909% |
| 2026-05-04 | 64.90 | 65.83 | 64.51 | 65.24 | +0.107% | 2,192,800 | -2.422% |
| 2026-05-01 | 65.46 | 66.28 | 64.81 | 65.17 | -0.321% | 2,334,020 | -2.317% |
| 2026-04-30 | 65.46 | 65.83 | 64.92 | 65.38 | -0.076% | 3,594,968 | -2.631% |
| 2026-04-29 | 64.30 | 66.50 | 64.21 | 65.43 | +0.430% | 5,569,376 | -2.705% |
| 2026-04-28 | 62.64 | 65.27 | 62.59 | 65.15 | +4.541% | 3,763,599 | -2.287% |
| 2026-04-27 | 62.20 | 62.87 | 62.20 | 62.32 | +0.096% | 2,547,250 | +2.150% |
| 2026-04-24 | 62.66 | 62.66 | 61.94 | 62.26 | -0.623% | 2,269,074 | +2.249% |
| 2026-04-23 | 61.85 | 62.84 | 61.85 | 62.65 | +1.540% | 2,696,040 | +1.612% |
| 2026-04-22 | 61.95 | 62.34 | 61.33 | 61.70 | -0.243% | 2,387,546 | +3.177% |
| 2026-04-21 | 63.32 | 63.42 | 61.85 | 61.85 | -2.491% | 2,510,079 | +2.926% |
| 2026-04-20 | 62.36 | 63.47 | 62.30 | 63.43 | +1.197% | 2,082,128 | +0.363% |
| 2026-04-17 | 61.02 | 62.99 | 60.78 | 62.68 | +3.620% | 3,408,889 | +1.563% |
| 2026-04-16 | 61.20 | 61.70 | 60.34 | 60.49 | -1.321% | 2,458,483 | +5.241% |
| 2026-04-15 | 61.36 | 61.54 | 60.82 | 61.30 | -0.098% | 2,694,180 | +3.850% |
| 2026-04-14 | 60.71 | 61.55 | 60.60 | 61.36 | +0.954% | 2,594,844 | +3.748% |
| 2026-04-13 | 60.94 | 60.96 | 59.96 | 60.78 | -0.589% | 1,923,730 | +4.738% |
| 2026-04-10 | 60.50 | 61.29 | 60.37 | 61.14 | +1.125% | 2,461,771 | +4.122% |
| 2026-04-09 | 60.40 | 61.05 | 60.35 | 60.46 | -0.559% | 1,521,314 | +5.293% |
| 2026-04-08 | 60.85 | 61.28 | 60.48 | 60.80 | +0.980% | 2,264,699 | +4.704% |
| 2026-04-07 | 60.16 | 60.89 | 60.06 | 60.21 | +0.250% | 2,287,833 | +5.730% |
| 2026-04-06 | 60.16 | 60.64 | 59.80 | 60.06 | -0.348% | 2,097,941 | +5.994% |
| 2026-04-02 | 59.56 | 60.54 | 59.24 | 60.27 | +1.209% | 1,750,961 | +5.625% |
| 2026-04-01 | 59.03 | 59.77 | 58.92 | 59.55 | +0.676% | 2,169,178 | +6.902% |
| 2026-03-31 | 59.38 | 59.67 | 58.53 | 59.15 | +0.973% | 3,370,211 | +7.625% |
| 2026-03-30 | 58.46 | 59.20 | 58.08 | 58.58 | -0.289% | 2,532,153 | +8.672% |
| 2026-03-27 | 59.40 | 59.60 | 58.49 | 58.75 | -1.277% | 2,333,869 | +8.357% |
| 2026-03-26 | 58.62 | 59.69 | 58.57 | 59.51 | +1.796% | 3,298,800 | +6.974% |
| 2026-03-25 | 58.77 | 59.22 | 58.26 | 58.46 | -0.358% | 2,381,435 | +8.895% |
| 2026-03-24 | 58.20 | 59.16 | 57.85 | 58.67 | +0.445% | 2,716,342 | +8.505% |
| 2026-03-23 | 59.00 | 59.27 | 58.26 | 58.41 | +0.742% | 2,715,775 | +8.988% |
| 2026-03-20 | 59.32 | 59.51 | 57.57 | 57.98 | -2.242% | 4,113,234 | +9.796% |
| 2026-03-19 | 59.57 | 60.07 | 59.14 | 59.31 | -0.902% | 2,032,058 | +7.334% |
| 2026-03-18 | 60.48 | 60.58 | 59.55 | 59.85 | -1.917% | 2,516,096 | +6.366% |
| 2026-03-17 | 60.62 | 61.25 | 60.44 | 61.02 | +1.598% | 2,107,197 | +4.326% |
| 2026-03-16 | 60.55 | 60.74 | 60.03 | 60.06 | +0.117% | 2,050,240 | +5.994% |
| 2026-03-13 | 61.00 | 61.58 | 59.73 | 59.99 | -0.465% | 1,830,096 | +6.118% |
| 2026-03-12 | 59.83 | 61.02 | 59.58 | 60.27 | +0.183% | 2,093,135 | +5.625% |
| 2026-03-11 | 61.18 | 61.18 | 59.38 | 60.16 | -2.147% | 2,757,842 | +5.818% |
| 2026-03-10 | 61.83 | 62.34 | 60.83 | 61.48 | -1.126% | 2,202,558 | +3.546% |
| 2026-03-09 | 62.09 | 62.52 | 60.95 | 62.18 | -0.861% | 2,416,297 | +2.380% |
| 2026-03-06 | 62.42 | 62.83 | 61.54 | 62.72 | -0.618% | 1,864,282 | +1.499% |
| 2026-03-05 | 62.21 | 63.23 | 61.98 | 63.11 | +0.526% | 2,733,677 | +0.871% |
| 2026-03-04 | 62.37 | 62.98 | 61.96 | 62.78 | +0.096% | 1,676,755 | +1.402% |
| 2026-03-03 | 62.38 | 63.19 | 61.58 | 62.72 | -0.649% | 1,713,621 | +1.499% |
| 2026-03-02 | 63.21 | 63.63 | 62.56 | 63.13 | -0.127% | 2,488,173 | +0.840% |
| 2026-02-27 | 63.73 | 63.90 | 62.75 | 63.21 | -1.419% | 3,381,745 | +0.712% |
| 2026-02-26 | 63.62 | 64.45 | 63.38 | 64.12 | +1.136% | 2,282,733 | -0.717% |
| 2026-02-25 | 63.50 | 63.88 | 62.80 | 63.40 | -0.252% | 2,100,844 | +0.410% |
| 2026-02-24 | 63.18 | 63.91 | 62.67 | 63.56 | +0.379% | 2,002,229 | +0.157% |
| 2026-02-23 | 63.09 | 63.97 | 62.50 | 63.32 | +1.150% | 3,822,364 | +0.537% |
| 2026-02-20 | 63.34 | 63.57 | 62.55 | 62.60 | -0.714% | 3,988,551 | +1.693% |
| 2026-02-19 | 63.12 | 63.97 | 62.46 | 63.05 | -0.849% | 1,811,612 | +0.967% |
| 2026-02-18 | 63.47 | 63.93 | 63.09 | 63.59 | +0.173% | 1,872,632 | +0.110% |
| 2026-02-17 | 64.52 | 65.11 | 62.63 | 63.48 | -0.595% | 2,948,260 | +0.284% |
| 2026-02-13 | 63.19 | 64.25 | 62.70 | 63.86 | +1.285% | 3,251,445 | -0.313% |
| 2026-02-12 | 64.95 | 65.08 | 62.16 | 63.05 | -2.475% | 5,050,241 | +0.967% |
| 2026-02-11 | 65.50 | 66.21 | 64.64 | 64.65 | -1.403% | 3,401,825 | -1.531% |
| 2026-02-10 | 64.68 | 65.72 | 64.68 | 65.57 | +1.392% | 6,663,333 | -2.913% |
| 2026-02-09 | 64.14 | 64.75 | 63.66 | 64.67 | +1.221% | 3,374,907 | -1.562% |
| 2026-02-06 | 61.45 | 65.00 | 61.45 | 63.89 | +3.432% | 3,802,243 | -0.360% |
| 2026-02-05 | 63.20 | 63.20 | 61.29 | 61.77 | -2.077% | 3,362,637 | +3.060% |
| 2026-02-04 | 61.83 | 63.48 | 61.83 | 63.08 | +2.088% | 2,547,982 | +0.919% |
| 2026-02-03 | 61.52 | 62.40 | 61.32 | 61.79 | +0.292% | 2,029,914 | +3.026% |
| 2026-02-02 | 62.58 | 62.58 | 61.51 | 61.61 | -1.139% | 2,163,752 | +3.327% |
| 2026-01-30 | 61.98 | 62.42 | 61.27 | 62.32 | +0.744% | 2,599,603 | +2.150% |
| 2026-01-29 | 61.21 | 62.02 | 60.92 | 61.86 | +1.810% | 2,621,456 | +2.910% |
| 2026-01-28 | 62.17 | 62.46 | 60.60 | 60.76 | -2.237% | 2,405,541 | +4.773% |
| 2026-01-27 | 62.23 | 62.66 | 61.99 | 62.15 | +0.048% | 3,322,204 | +2.430% |
| 2026-01-26 | 62.41 | 62.49 | 61.48 | 62.12 | +0.048% | 2,580,036 | +2.479% |
| 2026-01-23 | 60.91 | 62.14 | 60.70 | 62.09 | +1.854% | 2,789,181 | +2.529% |
| 2026-01-22 | 61.31 | 61.78 | 60.63 | 60.96 | -0.636% | 2,546,403 | +4.429% |
| 2026-01-21 | 61.13 | 61.57 | 60.77 | 61.35 | +0.541% | 2,126,496 | +3.765% |
| 2026-01-20 | 61.20 | 61.59 | 60.58 | 61.02 | -1.644% | 1,866,578 | +4.326% |
| 2026-01-16 | 60.92 | 62.12 | 60.31 | 62.04 | +1.422% | 2,176,805 | +2.611% |
| 2026-01-15 | 61.32 | 61.90 | 61.09 | 61.17 | -0.049% | 1,738,889 | +4.071% |
| 2026-01-14 | 60.15 | 61.31 | 60.15 | 61.20 | +1.678% | 2,087,462 | +4.020% |
| 2026-01-13 | 60.36 | 60.62 | 59.10 | 60.19 | -0.116% | 1,935,684 | +5.765% |
| 2026-01-12 | 60.56 | 60.88 | 60.08 | 60.26 | -0.298% | 3,161,374 | +5.642% |
| 2026-01-09 | 62.36 | 62.87 | 60.11 | 60.44 | -3.865% | 2,748,983 | +5.328% |
| 2026-01-08 | 61.69 | 63.39 | 61.69 | 62.87 | +1.501% | 1,660,737 | +1.257% |
| 2026-01-07 | 62.55 | 63.00 | 61.90 | 61.94 | -0.753% | 4,999,554 | +2.777% |
| 2026-01-06 | 60.67 | 62.56 | 60.55 | 62.41 | +2.446% | 2,072,349 | +2.003% |
| 2026-01-05 | 61.56 | 61.88 | 60.88 | 60.92 | -1.789% | 2,524,322 | +4.498% |
| 2026-01-02 | 62.32 | 62.34 | 61.57 | 62.03 | -1.602% | 1,840,189 | +2.628% |
| 2025-12-31 | 63.50 | 63.65 | 63.00 | 63.04 | -0.724% | 1,592,699 | +0.984% |
| 2025-12-30 | 63.88 | 64.20 | 63.11 | 63.50 | +0.348% | 1,317,099 | +0.252% |
| 2025-12-29 | 63.25 | 63.30 | 62.87 | 63.28 | +0.301% | 1,231,977 | +0.601% |
| 2025-12-26 | 62.70 | 63.14 | 62.60 | 63.09 | +0.574% | 1,567,834 | +0.903% |
| 2025-12-24 | 62.59 | 62.99 | 62.35 | 62.73 | +0.642% | 693,553 | +1.483% |
| 2025-12-23 | 62.45 | 62.45 | 61.66 | 62.33 | +0.064% | 2,037,873 | +2.134% |
| 2025-12-22 | 61.19 | 62.52 | 60.89 | 62.29 | +1.499% | 3,086,339 | +2.199% |
| 2025-12-19 | 62.26 | 62.26 | 61.36 | 61.37 | -1.160% | 4,433,188 | +3.731% |
| 2025-12-18 | 61.99 | 62.64 | 61.76 | 62.09 | +0.177% | 2,851,126 | +2.529% |
| 2025-12-17 | 60.96 | 62.27 | 60.78 | 61.98 | +2.058% | 3,375,305 | +2.711% |
| 2025-12-16 | 61.26 | 61.30 | 60.47 | 60.73 | -0.606% | 2,780,208 | +4.825% |
| 2025-12-15 | 61.15 | 61.29 | 60.73 | 61.10 | +0.246% | 2,019,643 | +4.190% |
| 2025-12-12 | 60.90 | 61.22 | 60.61 | 60.95 | +0.528% | 1,952,567 | +4.446% |
| 2025-12-11 | 60.86 | 61.39 | 60.42 | 60.63 | -0.066% | 2,189,121 | +4.998% |
| 2025-12-10 | 60.07 | 61.12 | 60.07 | 60.67 | +1.032% | 2,669,473 | +4.928% |
| 2025-12-09 | 60.91 | 61.44 | 60.01 | 60.05 | -0.908% | 1,955,077 | +6.012% |
| 2025-12-08 | 61.20 | 61.25 | 60.02 | 60.60 | -0.753% | 2,540,260 | +5.050% |
| 2025-12-05 | 61.38 | 61.84 | 60.98 | 61.06 | -0.893% | 2,214,130 | +4.258% |
| 2025-12-04 | 61.90 | 62.42 | 61.50 | 61.61 | -0.677% | 2,796,210 | +3.327% |
| 2025-12-03 | 61.87 | 62.30 | 61.77 | 62.03 | +0.081% | 2,300,277 | +2.628% |
| 2025-12-02 | 61.66 | 62.16 | 61.10 | 61.98 | +0.879% | 1,867,199 | +2.711% |
| 2025-12-01 | 61.28 | 62.13 | 61.02 | 61.44 | -0.502% | 1,963,904 | +3.613% |
| 2025-11-28 | 61.50 | 62.04 | 61.45 | 61.75 | +0.276% | 941,839 | +3.093% |
| 2025-11-26 | 60.89 | 61.95 | 60.84 | 61.58 | +0.786% | 2,186,611 | +3.378% |
| 2025-11-25 | 60.82 | 61.64 | 60.77 | 61.10 | +0.908% | 1,933,234 | +4.190% |
| 2025-11-24 | 60.26 | 60.91 | 59.96 | 60.55 | 0.000% | 3,265,297 | +5.136% |
| 2025-11-21 | 59.41 | 60.86 | 59.39 | 60.55 | +2.350% | 2,948,223 | +5.136% |
| 2025-11-20 | 59.38 | 59.94 | 59.00 | 59.16 | +0.373% | 1,726,365 | +7.606% |
| 2025-11-19 | 59.15 | 59.21 | 58.66 | 58.94 | -0.406% | 1,932,273 | +8.008% |
| 2025-11-18 | 59.08 | 59.53 | 58.80 | 59.18 | +0.220% | 1,932,621 | +7.570% |
| 2025-11-17 | 59.66 | 59.72 | 58.85 | 59.05 | -0.623% | 1,922,755 | +7.807% |
| 2025-11-14 | 59.63 | 60.02 | 59.25 | 59.42 | +0.236% | 1,923,733 | +7.136% |
| 2025-11-13 | 59.16 | 59.82 | 59.06 | 59.28 | -0.570% | 2,306,034 | +7.389% |
| 2025-11-12 | 60.07 | 60.57 | 59.57 | 59.62 | -1.438% | 1,955,764 | +6.776% |
| 2025-11-11 | 59.85 | 60.56 | 59.61 | 60.49 | +1.647% | 1,987,111 | +5.241% |
| 2025-11-10 | 59.63 | 59.76 | 58.79 | 59.51 | -0.335% | 2,003,573 | +6.974% |
| 2025-11-07 | 59.03 | 59.79 | 58.89 | 59.71 | +1.721% | 2,352,065 | +6.615% |
| 2025-11-06 | 59.70 | 59.90 | 58.65 | 58.70 | -1.790% | 2,466,968 | +8.450% |
| 2025-11-05 | 59.68 | 59.92 | 58.80 | 59.77 | +0.657% | 2,998,270 | +6.508% |
| 2025-11-04 | 58.93 | 59.46 | 58.47 | 59.38 | +0.508% | 3,783,264 | +7.208% |
| 2025-11-03 | 58.76 | 60.06 | 58.38 | 59.08 | -0.606% | 3,530,123 | +7.752% |
| 2025-10-31 | 60.11 | 60.70 | 59.41 | 59.44 | -1.443% | 3,669,155 | +7.100% |
| 2025-10-30 | 59.00 | 60.50 | 58.59 | 60.31 | +2.377% | 4,546,403 | +5.555% |
| 2025-10-29 | 59.90 | 60.70 | 58.51 | 58.91 | -4.149% | 6,319,581 | +8.063% |
| 2025-10-28 | 63.04 | 63.53 | 61.44 | 61.46 | -2.922% | 2,323,516 | +3.580% |
| 2025-10-27 | 63.35 | 63.51 | 62.59 | 63.31 | -0.173% | 2,155,437 | +0.553% |
| 2025-10-24 | 63.72 | 63.78 | 63.16 | 63.42 | +0.142% | 2,462,942 | +0.378% |
| 2025-10-23 | 63.89 | 63.94 | 62.82 | 63.33 | -0.643% | 1,741,953 | +0.521% |
| 2025-10-22 | 63.09 | 63.89 | 62.57 | 63.74 | +1.465% | 2,754,630 | -0.126% |
| 2025-10-21 | 62.62 | 63.49 | 62.37 | 62.82 | +0.754% | 2,335,532 | +1.337% |
| 2025-10-20 | 62.62 | 62.98 | 62.21 | 62.35 | +0.225% | 2,558,824 | +2.101% |
| 2025-10-17 | 61.63 | 62.28 | 61.39 | 62.21 | +1.154% | 5,073,567 | +2.331% |
| 2025-10-16 | 62.30 | 62.30 | 61.16 | 61.50 | -0.950% | 4,880,863 | +3.512% |
| 2025-10-15 | 62.44 | 62.86 | 61.79 | 62.09 | -0.337% | 2,073,085 | +2.529% |
| 2025-10-14 | 61.96 | 62.35 | 61.72 | 62.30 | +0.468% | 1,383,058 | +2.183% |
| 2025-10-13 | 61.59 | 62.13 | 61.41 | 62.01 | +0.551% | 1,459,670 | +2.661% |
| 2025-10-10 | 62.11 | 62.50 | 61.09 | 61.67 | -0.484% | 1,645,278 | +3.227% |
| 2025-10-09 | 62.52 | 62.76 | 61.82 | 61.97 | -0.578% | 1,557,264 | +2.727% |
| 2025-10-08 | 62.08 | 62.41 | 61.93 | 62.33 | -0.224% | 1,345,809 | +2.134% |
| 2025-10-07 | 62.44 | 63.04 | 62.20 | 62.47 | +0.402% | 1,603,128 | +1.905% |
| 2025-10-06 | 63.35 | 63.43 | 62.17 | 62.22 | -1.706% | 1,856,723 | +2.314% |
| 2025-10-03 | 63.60 | 64.11 | 63.29 | 63.30 | -0.284% | 1,839,759 | +0.569% |
| 2025-10-02 | 63.84 | 63.99 | 63.11 | 63.48 | -0.967% | 1,686,556 | +0.284% |
| 2025-10-01 | 64.57 | 64.86 | 64.03 | 64.10 | -0.973% | 2,258,597 | -0.686% |
| 2025-09-30 | 63.91 | 64.77 | 63.84 | 64.73 | +0.951% | 2,771,399 | -1.653% |
| 2025-09-29 | 64.18 | 64.61 | 63.93 | 64.12 | -0.635% | 1,990,864 | -0.717% |
| 2025-09-26 | 64.01 | 64.84 | 63.72 | 64.53 | +1.239% | 2,124,475 | -1.348% |
| 2025-09-25 | 64.47 | 64.84 | 63.62 | 63.74 | -2.179% | 2,297,215 | -0.126% |
| 2025-09-24 | 65.47 | 65.72 | 64.83 | 65.16 | -0.792% | 2,675,608 | -2.302% |
| 2025-09-23 | 65.28 | 65.76 | 64.99 | 65.68 | +0.597% | 1,916,179 | -3.076% |
| 2025-09-22 | 64.92 | 65.34 | 64.39 | 65.29 | +0.369% | 1,938,934 | -2.497% |
| 2025-09-19 | 64.82 | 65.62 | 64.52 | 65.05 | +0.277% | 5,032,329 | -2.137% |
| 2025-09-18 | 64.85 | 65.08 | 64.29 | 64.87 | +0.371% | 2,044,285 | -1.865% |
| 2025-09-17 | 64.54 | 65.72 | 64.54 | 64.63 | -0.185% | 2,282,970 | -1.501% |
| 2025-09-16 | 65.15 | 65.49 | 64.62 | 64.75 | -0.812% | 2,576,916 | -1.683% |
| 2025-09-15 | 66.72 | 66.84 | 65.20 | 65.28 | -1.746% | 1,827,081 | -2.482% |
| 2025-09-12 | 66.92 | 67.11 | 66.39 | 66.44 | -0.673% | 1,264,534 | -4.184% |
| 2025-09-11 | 65.89 | 67.05 | 65.56 | 66.89 | +1.564% | 1,448,763 | -4.829% |
| 2025-09-10 | 66.62 | 67.12 | 65.73 | 65.86 | -1.141% | 1,561,004 | -3.340% |
| 2025-09-09 | 66.04 | 66.76 | 66.02 | 66.62 | +0.346% | 1,371,678 | -4.443% |
| 2025-09-08 | 66.22 | 66.66 | 65.81 | 66.39 | -0.629% | 2,189,517 | -4.112% |
| 2025-09-05 | 66.00 | 67.07 | 65.85 | 66.81 | +1.860% | 2,171,157 | -4.715% |
| 2025-09-04 | 65.00 | 65.62 | 64.74 | 65.59 | +1.423% | 1,391,157 | -2.943% |
| 2025-09-03 | 63.65 | 64.69 | 63.61 | 64.67 | +1.031% | 1,369,979 | -1.562% |
| 2025-09-02 | 65.66 | 65.70 | 63.65 | 64.01 | -3.191% | 1,802,008 | -0.547% |
| 2025-08-29 | 65.18 | 66.20 | 65.06 | 66.12 | +1.271% | 1,412,928 | -3.721% |
| 2025-08-28 | 65.43 | 65.43 | 64.67 | 65.29 | +0.230% | 1,069,845 | -2.497% |
| 2025-08-27 | 64.70 | 65.25 | 64.45 | 65.14 | +1.024% | 1,412,354 | -2.272% |
| 2025-08-26 | 64.94 | 65.20 | 64.33 | 64.48 | -0.494% | 5,972,521 | -1.272% |
| 2025-08-25 | 65.24 | 65.43 | 64.43 | 64.80 | -0.705% | 1,205,953 | -1.759% |
| 2025-08-22 | 64.69 | 65.70 | 64.48 | 65.26 | +1.540% | 1,486,806 | -2.452% |
| 2025-08-21 | 64.13 | 64.69 | 64.00 | 64.27 | -0.326% | 1,325,142 | -0.949% |
| 2025-08-20 | 64.76 | 65.37 | 64.28 | 64.48 | +0.062% | 1,840,622 | -1.272% |
| 2025-08-19 | 63.47 | 64.66 | 63.31 | 64.44 | +1.898% | 1,841,138 | -1.210% |
| 2025-08-18 | 64.27 | 64.45 | 63.19 | 63.24 | -1.372% | 2,562,790 | +0.664% |
| 2025-08-15 | 63.48 | 64.38 | 63.48 | 64.12 | +0.960% | 3,890,270 | -0.717% |
| 2025-08-14 | 63.36 | 63.70 | 63.19 | 63.51 | -0.750% | 1,690,190 | +0.236% |
| 2025-08-13 | 62.84 | 64.03 | 62.65 | 63.99 | +2.057% | 1,710,457 | -0.516% |
| 2025-08-12 | 62.32 | 62.72 | 62.09 | 62.70 | +0.642% | 1,612,594 | +1.531% |
| 2025-08-11 | 62.87 | 63.22 | 62.24 | 62.30 | -1.424% | 1,850,007 | +2.183% |
| 2025-08-08 | 64.01 | 64.10 | 63.09 | 63.20 | -1.080% | 1,337,579 | +0.728% |
| 2025-08-07 | 63.59 | 64.33 | 63.56 | 63.89 | +0.773% | 2,492,581 | -0.360% |
| 2025-08-06 | 63.54 | 64.02 | 63.11 | 63.40 | -0.016% | 2,212,201 | +0.410% |
| 2025-08-05 | 64.47 | 64.47 | 63.07 | 63.41 | +1.181% | 2,982,639 | +0.394% |
| 2025-08-04 | 62.72 | 63.64 | 62.53 | 62.67 | -0.127% | 2,858,529 | +1.580% |
| 2025-08-01 | 63.93 | 63.93 | 61.71 | 62.75 | -0.712% | 3,720,115 | +1.450% |
| 2025-07-31 | 64.95 | 65.10 | 62.98 | 63.20 | -3.216% | 5,288,532 | +0.728% |
| 2025-07-30 | 67.34 | 67.48 | 64.52 | 65.30 | -3.659% | 3,933,619 | -2.511% |
| 2025-07-29 | 66.54 | 67.83 | 66.29 | 67.78 | +2.371% | 1,730,106 | -6.078% |
| 2025-07-28 | 67.45 | 67.49 | 66.11 | 66.21 | -1.722% | 1,540,937 | -3.851% |
| 2025-07-25 | 67.62 | 68.07 | 67.08 | 67.37 | -0.414% | 1,507,274 | -5.507% |
| 2025-07-24 | 68.34 | 68.50 | 67.52 | 67.65 | -1.010% | 2,218,233 | -5.898% |
| 2025-07-23 | 68.38 | 68.51 | 67.89 | 68.34 | +0.029% | 1,625,133 | -6.848% |
| 2025-07-22 | 67.03 | 68.38 | 66.87 | 68.32 | +2.001% | 1,801,882 | -6.821% |
| 2025-07-21 | 67.23 | 67.56 | 66.61 | 66.98 | -0.283% | 1,611,895 | -4.957% |
| 2025-07-18 | 67.23 | 67.54 | 66.78 | 67.17 | -0.163% | 1,787,704 | -5.226% |
| 2025-07-17 | 67.05 | 67.49 | 66.83 | 67.28 | +0.493% | 1,497,786 | -5.380% |
| 2025-07-16 | 66.40 | 67.06 | 66.16 | 66.95 | +1.240% | 1,263,715 | -4.914% |
| 2025-07-15 | 66.86 | 66.97 | 65.71 | 66.13 | -1.328% | 1,293,953 | -3.735% |
| 2025-07-14 | 66.89 | 67.32 | 66.55 | 67.02 | +0.344% | 1,215,721 | -5.013% |
| 2025-07-11 | 66.29 | 67.01 | 66.11 | 66.79 | -0.432% | 1,284,643 | -4.686% |
| 2025-07-10 | 66.34 | 67.54 | 66.29 | 67.08 | +0.827% | 1,811,103 | -5.098% |
| 2025-07-09 | 66.62 | 67.06 | 66.43 | 66.53 | -0.135% | 1,737,016 | -4.314% |
| 2025-07-08 | 66.29 | 67.08 | 66.04 | 66.62 | -0.150% | 1,763,600 | -4.443% |
| 2025-07-07 | 67.24 | 67.99 | 66.31 | 66.72 | -0.239% | 2,884,404 | -4.586% |
| 2025-07-03 | 66.56 | 67.26 | 66.36 | 66.88 | +0.315% | 1,362,183 | -4.815% |
| 2025-07-02 | 66.89 | 67.36 | 65.87 | 66.67 | -0.877% | 1,715,045 | -4.515% |
| 2025-07-01 | 67.20 | 68.09 | 66.58 | 67.26 | -0.341% | 3,192,761 | -5.352% |
| 2025-06-30 | 67.19 | 67.54 | 66.24 | 67.49 | +0.208% | 2,407,850 | -5.675% |
| 2025-06-27 | 67.79 | 68.11 | 66.99 | 67.35 | -0.163% | 2,081,566 | -5.479% |
| 2025-06-26 | 66.00 | 67.47 | 65.54 | 67.46 | +2.773% | 2,914,008 | -5.633% |
| 2025-06-25 | 66.31 | 66.86 | 65.19 | 65.64 | -2.813% | 4,190,752 | -3.016% |
| 2025-06-24 | 68.37 | 68.75 | 67.28 | 67.54 | -2.201% | 2,826,721 | -5.745% |
| 2025-06-23 | 69.17 | 69.87 | 68.40 | 69.06 | +0.101% | 1,777,337 | -7.819% |
| 2025-06-20 | 68.97 | 69.41 | 68.53 | 68.99 | +0.174% | 2,959,947 | -7.726% |
| 2025-06-18 | 68.99 | 69.42 | 68.36 | 68.87 | +0.204% | 1,480,198 | -7.565% |
| 2025-06-17 | 69.38 | 69.38 | 68.44 | 68.73 | -0.535% | 1,667,384 | -7.377% |
| 2025-06-16 | 69.40 | 69.84 | 68.92 | 69.10 | +0.319% | 1,362,809 | -7.873% |
| 2025-06-13 | 69.53 | 70.16 | 68.29 | 68.88 | -1.838% | 1,586,511 | -7.578% |
| 2025-06-12 | 69.50 | 70.18 | 69.12 | 70.17 | +1.299% | 1,291,668 | -9.277% |
| 2025-06-11 | 70.21 | 70.21 | 68.81 | 69.27 | -1.043% | 1,441,242 | -8.099% |
| 2025-06-10 | 69.64 | 70.20 | 69.42 | 70.00 | +0.981% | 1,257,560 | -9.057% |
| 2025-06-09 | 68.25 | 69.86 | 68.21 | 69.32 | +1.197% | 1,739,156 | -8.165% |
| 2025-06-06 | 68.88 | 69.41 | 67.99 | 68.50 | +0.058% | 1,287,954 | -7.066% |
| 2025-06-05 | 69.02 | 69.14 | 68.30 | 68.46 | -0.797% | 1,545,123 | -7.011% |
| 2025-06-04 | 68.79 | 69.25 | 68.00 | 69.01 | +0.160% | 1,938,528 | -7.752% |
| 2025-06-03 | 69.54 | 69.73 | 68.26 | 68.90 | -1.473% | 2,043,299 | -7.605% |
| 2025-06-02 | 69.48 | 70.05 | 68.66 | 69.93 | -0.299% | 1,486,809 | -8.966% |
| 2025-05-30 | 69.51 | 70.30 | 69.16 | 70.14 | +0.229% | 3,122,806 | -9.239% |
| 2025-05-29 | 69.09 | 70.31 | 68.92 | 69.98 | +1.406% | 1,818,949 | -9.031% |
| 2025-05-28 | 68.69 | 69.13 | 68.17 | 69.01 | +0.568% | 2,230,301 | -7.752% |
| 2025-05-27 | 68.56 | 68.88 | 67.37 | 68.62 | +1.494% | 2,025,616 | -7.228% |
| 2025-05-23 | 67.98 | 68.43 | 66.95 | 67.61 | -1.010% | 1,354,822 | -5.842% |
| 2025-05-22 | 68.92 | 69.16 | 67.85 | 68.30 | -0.914% | 1,646,300 | -6.794% |
| 2025-05-21 | 70.76 | 70.97 | 68.91 | 68.93 | -3.066% | 1,514,959 | -7.645% |
| 2025-05-20 | 70.98 | 71.39 | 70.53 | 71.11 | -0.336% | 1,355,705 | -10.477% |
| 2025-05-19 | 70.83 | 71.52 | 70.58 | 71.35 | -0.293% | 1,571,722 | -10.778% |
| 2025-05-16 | 71.09 | 71.80 | 70.68 | 71.56 | +0.988% | 5,064,755 | -11.040% |
| 2025-05-15 | 69.29 | 70.95 | 69.20 | 70.86 | +2.606% | 1,772,873 | -10.161% |
| 2025-05-14 | 68.96 | 69.67 | 68.34 | 69.06 | -0.762% | 2,106,187 | -7.819% |
| 2025-05-13 | 70.77 | 71.02 | 69.28 | 69.59 | -1.848% | 2,416,234 | -8.521% |
| 2025-05-12 | 70.70 | 71.05 | 70.46 | 70.90 | +1.373% | 1,557,076 | -10.212% |
| 2025-05-09 | 69.76 | 70.16 | 69.48 | 69.94 | +0.373% | 1,134,969 | -8.979% |
| 2025-05-08 | 70.80 | 70.93 | 69.62 | 69.68 | -1.247% | 2,324,829 | -8.639% |
| 2025-05-07 | 70.59 | 71.04 | 70.31 | 70.56 | +0.028% | 2,220,872 | -9.779% |
| 2025-05-06 | 70.48 | 70.94 | 69.95 | 70.54 | -0.409% | 1,586,338 | -9.753% |
| 2025-05-05 | 71.15 | 71.44 | 70.42 | 70.83 | -1.241% | 2,079,065 | -10.123% |
| 2025-05-02 | 71.50 | 72.40 | 71.33 | 71.72 | +1.558% | 2,103,179 | -11.238% |
| 2025-05-01 | 70.02 | 71.18 | 69.33 | 70.62 | +0.512% | 2,366,678 | -9.856% |
| 2025-04-30 | 69.41 | 70.60 | 68.42 | 70.26 | +1.050% | 3,163,973 | -9.394% |
| 2025-04-29 | 68.94 | 69.87 | 68.31 | 69.53 | +0.317% | 2,841,512 | -8.442% |
| 2025-04-28 | 68.57 | 69.45 | 68.45 | 69.31 | +1.138% | 1,949,203 | -8.152% |
| 2025-04-25 | 69.11 | 69.30 | 68.36 | 68.53 | -1.125% | 1,318,696 | -7.106% |
| 2025-04-24 | 69.24 | 69.73 | 68.79 | 69.31 | -0.101% | 1,145,780 | -8.152% |
| 2025-04-23 | 69.55 | 70.64 | 68.88 | 69.38 | +0.653% | 1,666,337 | -8.244% |
| 2025-04-22 | 68.46 | 69.27 | 68.08 | 68.93 | +2.119% | 1,709,224 | -7.645% |
| 2025-04-21 | 67.64 | 68.08 | 66.52 | 67.50 | -1.084% | 1,531,937 | -5.689% |
| 2025-04-17 | 67.11 | 69.24 | 67.04 | 68.24 | +1.775% | 2,743,814 | -6.712% |
| 2025-04-16 | 66.88 | 67.94 | 66.65 | 67.05 | +0.045% | 1,978,414 | -5.056% |
| 2025-04-15 | 67.18 | 67.47 | 66.44 | 67.02 | +0.149% | 1,900,711 | -5.013% |
| 2025-04-14 | 65.32 | 67.36 | 65.14 | 66.92 | +3.527% | 1,883,973 | -4.871% |
| 2025-04-11 | 63.90 | 65.23 | 62.27 | 64.64 | +0.576% | 2,335,777 | -1.516% |
| 2025-04-10 | 65.65 | 66.99 | 62.54 | 64.27 | -3.874% | 2,599,079 | -0.949% |
| 2025-04-09 | 60.61 | 67.47 | 59.41 | 66.86 | +8.153% | 5,593,349 | -4.786% |
| 2025-04-08 | 64.37 | 64.37 | 60.91 | 61.82 | -1.120% | 2,515,065 | +2.976% |
| 2025-04-07 | 62.73 | 64.80 | 60.68 | 62.52 | -1.991% | 3,494,490 | +1.823% |
| 2025-04-04 | 67.63 | 68.20 | 63.63 | 63.79 | -6.944% | 2,449,861 | -0.204% |
| 2025-04-03 | 70.97 | 71.54 | 68.24 | 68.55 | -4.300% | 1,816,252 | -7.133% |
| 2025-04-02 | 70.86 | 71.97 | 70.60 | 71.63 | +0.491% | 1,376,854 | -11.127% |
| 2025-04-01 | 71.58 | 71.96 | 70.45 | 71.28 | -0.419% | 1,379,232 | -10.690% |
| 2025-03-31 | 71.16 | 72.10 | 70.89 | 71.58 | +0.280% | 2,257,467 | -11.065% |
| 2025-03-28 | 71.81 | 71.81 | 70.74 | 71.38 | +0.168% | 1,163,184 | -10.815% |
| 2025-03-27 | 71.73 | 72.64 | 71.13 | 71.26 | -0.433% | 1,374,225 | -10.665% |
| 2025-03-26 | 71.56 | 71.89 | 71.04 | 71.57 | +0.760% | 1,051,249 | -11.052% |
| 2025-03-25 | 71.42 | 72.17 | 70.43 | 71.03 | -0.462% | 1,598,376 | -10.376% |
| 2025-03-24 | 70.12 | 71.55 | 69.90 | 71.36 | +2.220% | 1,155,978 | -10.790% |
| 2025-03-21 | 69.85 | 70.19 | 68.92 | 69.81 | -0.513% | 2,825,179 | -8.810% |
| 2025-03-20 | 69.91 | 70.39 | 69.22 | 70.17 | +0.573% | 1,420,479 | -9.277% |
| 2025-03-19 | 69.30 | 70.11 | 68.80 | 69.77 | +0.374% | 1,196,344 | -8.757% |
| 2025-03-18 | 69.88 | 70.40 | 69.11 | 69.51 | -0.785% | 1,370,769 | -8.416% |
| 2025-03-17 | 68.71 | 70.61 | 68.71 | 70.06 | +1.625% | 1,498,640 | -9.135% |
| 2025-03-14 | 68.53 | 68.97 | 67.76 | 68.94 | +0.967% | 2,204,527 | -7.659% |
| 2025-03-13 | 68.97 | 69.68 | 68.14 | 68.28 | -1.000% | 1,645,707 | -6.766% |
| 2025-03-12 | 69.62 | 69.98 | 68.76 | 68.97 | -1.161% | 1,156,566 | -7.699% |
| 2025-03-11 | 71.20 | 71.34 | 69.21 | 69.78 | -1.552% | 1,958,387 | -8.770% |
| 2025-03-10 | 72.11 | 73.14 | 70.62 | 70.88 | -1.515% | 1,680,955 | -10.186% |
| 2025-03-07 | 72.14 | 72.72 | 71.38 | 71.97 | +0.083% | 1,658,453 | -11.546% |
| 2025-03-06 | 73.09 | 73.16 | 71.37 | 71.91 | -2.389% | 1,666,399 | -11.473% |
| 2025-03-05 | 72.67 | 73.91 | 72.21 | 73.67 | +0.313% | 1,277,297 | -13.588% |
| 2025-03-04 | 75.30 | 75.86 | 73.41 | 73.44 | -2.106% | 1,740,347 | -13.317% |
| 2025-03-03 | 74.17 | 75.62 | 73.79 | 75.02 | +1.146% | 1,555,578 | -15.143% |
| 2025-02-28 | 74.28 | 74.92 | 73.21 | 74.17 | +0.665% | 2,691,557 | -14.170% |
| 2025-02-27 | 72.62 | 74.39 | 72.53 | 73.68 | +1.181% | 1,743,856 | -13.599% |
| 2025-02-26 | 72.97 | 73.58 | 72.61 | 72.82 | 0.000% | 1,345,327 | -12.579% |