ESAB
ESAB Corporation
stockNYSE
Market OpenOct 5, 2026 1:27:17 PM EDT
72.38USD+3.548%(+2.48)471,183
68.40Bid75.83Ask7.43SpreadESAB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 70.38 | 72.92 | 68.87 | 72.38 | +3.548% | 471,183 | 0.000% |
| 2026-10-02 | 68.96 | 70.20 | 67.75 | 69.90 | +4.157% | 943,133 | +3.548% |
| 2026-10-01 | 65.77 | 68.73 | 64.99 | 67.11 | +1.867% | 787,262 | +7.853% |
| 2026-09-30 | 67.84 | 67.89 | 65.66 | 65.88 | -2.544% | 996,902 | +9.866% |
| 2026-09-29 | 68.06 | 68.69 | 67.06 | 67.60 | +0.520% | 862,805 | +7.071% |
| 2026-09-28 | 70.97 | 71.68 | 66.30 | 67.25 | -6.480% | 1,182,069 | +7.628% |
| 2026-09-25 | 68.42 | 71.99 | 67.89 | 71.91 | +5.921% | 1,070,398 | +0.654% |
| 2026-09-24 | 66.49 | 68.38 | 66.17 | 67.89 | +0.832% | 1,069,572 | +6.614% |
| 2026-09-23 | 67.68 | 70.06 | 66.98 | 67.33 | -1.622% | 1,209,941 | +7.500% |
| 2026-09-22 | 68.65 | 69.17 | 67.39 | 68.44 | +2.134% | 944,477 | +5.757% |
| 2026-09-21 | 65.99 | 67.85 | 64.86 | 67.01 | +3.188% | 1,489,861 | +8.014% |
| 2026-09-18 | 66.82 | 67.10 | 64.83 | 64.94 | -2.595% | 1,034,787 | +11.457% |
| 2026-09-17 | 68.32 | 70.00 | 66.23 | 66.67 | +0.286% | 1,066,798 | +8.565% |
| 2026-09-16 | 67.69 | 69.07 | 66.18 | 66.48 | -1.086% | 913,207 | +8.875% |
| 2026-09-15 | 68.25 | 68.40 | 66.67 | 67.21 | -0.459% | 935,623 | +7.692% |
| 2026-09-14 | 68.44 | 69.03 | 67.21 | 67.52 | -4.484% | 1,241,023 | +7.198% |
| 2026-09-11 | 70.94 | 71.37 | 70.09 | 70.69 | +2.050% | 791,881 | +2.391% |
| 2026-09-10 | 70.92 | 72.10 | 68.22 | 69.27 | -4.862% | 1,153,851 | +4.490% |
| 2026-09-09 | 73.62 | 74.47 | 72.76 | 72.81 | -2.582% | 676,162 | -0.591% |
| 2026-09-08 | 75.16 | 75.48 | 73.74 | 74.74 | -0.373% | 526,938 | -3.158% |
| 2026-09-04 | 74.70 | 76.06 | 74.29 | 75.02 | +0.428% | 644,310 | -3.519% |
| 2026-09-03 | 75.08 | 75.64 | 73.20 | 74.70 | +0.987% | 902,662 | -3.106% |
| 2026-09-02 | 74.46 | 75.13 | 73.31 | 73.97 | -0.095% | 652,354 | -2.150% |
| 2026-09-01 | 74.81 | 75.94 | 73.78 | 74.04 | -1.778% | 904,239 | -2.242% |
| 2026-08-31 | 75.75 | 76.90 | 74.69 | 75.38 | -1.374% | 924,619 | -3.980% |
| 2026-08-28 | 79.28 | 79.40 | 75.83 | 76.43 | -3.241% | 859,297 | -5.299% |
| 2026-08-27 | 81.95 | 82.22 | 78.60 | 78.99 | -3.940% | 553,288 | -8.368% |
| 2026-08-26 | 81.27 | 83.20 | 81.27 | 82.23 | +2.200% | 478,488 | -11.979% |
| 2026-08-25 | 80.51 | 81.21 | 79.04 | 80.46 | +1.527% | 506,929 | -10.042% |
| 2026-08-24 | 81.45 | 82.84 | 78.67 | 79.25 | -2.641% | 710,906 | -8.669% |
| 2026-08-21 | 79.35 | 81.79 | 77.70 | 81.40 | +3.589% | 863,613 | -11.081% |
| 2026-08-20 | 77.49 | 79.32 | 77.34 | 78.58 | -0.393% | 1,129,048 | -7.890% |
| 2026-08-19 | 80.33 | 80.81 | 77.69 | 78.89 | -0.101% | 1,419,793 | -8.252% |
| 2026-08-18 | 82.67 | 82.67 | 78.89 | 78.97 | -3.848% | 890,652 | -8.345% |
| 2026-08-17 | 84.50 | 84.62 | 81.89 | 82.13 | -3.160% | 961,468 | -11.871% |
| 2026-08-14 | 85.16 | 86.62 | 84.16 | 84.81 | -0.364% | 666,646 | -14.656% |
| 2026-08-13 | 86.70 | 87.00 | 84.06 | 85.12 | -1.081% | 612,588 | -14.967% |
| 2026-08-12 | 88.84 | 88.92 | 85.23 | 86.05 | -2.171% | 653,706 | -15.886% |
| 2026-08-11 | 86.06 | 88.73 | 86.02 | 87.96 | +2.781% | 846,824 | -17.713% |
| 2026-08-10 | 90.88 | 91.41 | 85.33 | 85.58 | -6.836% | 902,963 | -15.424% |
| 2026-08-07 | 94.01 | 95.91 | 91.75 | 91.86 | -2.804% | 501,496 | -21.206% |
| 2026-08-06 | 92.00 | 99.89 | 92.00 | 94.51 | +2.206% | 1,168,850 | -23.416% |
| 2026-08-05 | 94.03 | 95.43 | 92.00 | 92.47 | -2.417% | 533,761 | -21.726% |
| 2026-08-04 | 92.74 | 95.06 | 90.89 | 94.76 | +4.086% | 599,207 | -23.618% |
| 2026-08-03 | 88.19 | 91.48 | 86.93 | 91.04 | +5.212% | 613,348 | -20.496% |
| 2026-07-31 | 85.49 | 88.22 | 84.65 | 86.53 | +1.098% | 399,204 | -16.353% |
| 2026-07-30 | 87.61 | 89.39 | 84.05 | 85.59 | -0.972% | 412,359 | -15.434% |
| 2026-07-29 | 87.18 | 88.00 | 84.50 | 86.43 | -3.084% | 367,873 | -16.256% |
| 2026-07-28 | 89.07 | 90.93 | 86.95 | 89.18 | +0.974% | 512,955 | -18.838% |
| 2026-07-27 | 85.77 | 88.61 | 85.11 | 88.32 | +4.595% | 538,893 | -18.048% |
| 2026-07-24 | 84.03 | 86.69 | 83.61 | 84.44 | +0.920% | 455,310 | -14.282% |
| 2026-07-23 | 82.37 | 84.30 | 82.30 | 83.67 | -0.428% | 650,909 | -13.493% |
| 2026-07-22 | 86.31 | 87.69 | 83.56 | 84.03 | -2.313% | 627,132 | -13.864% |
| 2026-07-21 | 84.39 | 86.47 | 83.04 | 86.02 | +3.651% | 525,113 | -15.857% |
| 2026-07-20 | 89.87 | 91.02 | 82.67 | 82.99 | -7.563% | 801,912 | -12.785% |
| 2026-07-17 | 89.69 | 91.31 | 88.11 | 89.78 | -2.211% | 1,136,296 | -19.381% |
| 2026-07-16 | 86.43 | 92.11 | 86.43 | 91.81 | +5.323% | 724,343 | -21.163% |
| 2026-07-15 | 87.75 | 88.37 | 86.27 | 87.17 | 0.000% | 633,228 | -16.967% |
| 2026-07-14 | 88.17 | 88.74 | 86.25 | 87.17 | +0.519% | 492,448 | -16.967% |
| 2026-07-13 | 89.03 | 90.53 | 86.12 | 86.72 | -2.737% | 424,974 | -16.536% |
| 2026-07-10 | 87.50 | 89.86 | 87.07 | 89.16 | +2.131% | 417,445 | -18.820% |
| 2026-07-09 | 87.58 | 89.65 | 86.43 | 87.30 | +0.855% | 1,193,087 | -17.090% |
| 2026-07-08 | 92.51 | 93.33 | 86.54 | 86.56 | -7.934% | 830,796 | -16.382% |
| 2026-07-07 | 97.36 | 97.54 | 91.80 | 94.02 | -3.112% | 764,597 | -23.016% |
| 2026-07-06 | 93.53 | 98.08 | 93.53 | 97.04 | +4.592% | 500,346 | -25.412% |
| 2026-07-02 | 95.00 | 95.67 | 91.46 | 92.78 | -0.971% | 548,925 | -21.987% |
| 2026-07-01 | 98.68 | 99.91 | 93.53 | 93.69 | -5.009% | 677,837 | -22.745% |
| 2026-06-30 | 98.71 | 99.95 | 97.38 | 98.63 | +0.387% | 563,635 | -26.615% |
| 2026-06-29 | 99.40 | 100.64 | 96.66 | 98.25 | -2.346% | 653,933 | -26.331% |
| 2026-06-26 | 98.15 | 100.76 | 97.34 | 100.61 | +1.811% | 1,228,375 | -28.059% |
| 2026-06-25 | 98.23 | 101.44 | 96.82 | 98.82 | +2.034% | 620,358 | -26.756% |
| 2026-06-24 | 96.83 | 99.28 | 96.14 | 96.85 | +0.238% | 1,051,015 | -25.266% |
| 2026-06-23 | 99.98 | 101.16 | 96.52 | 96.62 | -5.534% | 813,229 | -25.088% |
| 2026-06-22 | 105.83 | 107.01 | 101.25 | 102.28 | -3.691% | 915,009 | -29.233% |
| 2026-06-18 | 101.97 | 106.93 | 100.55 | 106.20 | +7.067% | 1,565,415 | -31.846% |
| 2026-06-17 | 102.09 | 104.98 | 98.83 | 99.19 | -3.229% | 916,905 | -27.029% |
| 2026-06-16 | 98.65 | 103.42 | 98.22 | 102.50 | +5.976% | 1,110,173 | -29.385% |
| 2026-06-15 | 96.92 | 100.64 | 96.00 | 96.72 | +5.624% | 1,624,093 | -25.165% |
| 2026-06-12 | 90.18 | 92.53 | 89.20 | 91.57 | +2.715% | 872,224 | -20.957% |
| 2026-06-11 | 83.61 | 89.83 | 82.19 | 89.15 | +7.513% | 1,080,906 | -18.811% |
| 2026-06-10 | 87.43 | 88.71 | 82.42 | 82.92 | -6.284% | 1,062,002 | -12.711% |
| 2026-06-09 | 88.68 | 91.42 | 86.36 | 88.48 | +0.637% | 555,654 | -18.196% |
| 2026-06-08 | 87.77 | 88.96 | 87.60 | 87.92 | -0.034% | 575,647 | -17.675% |
| 2026-06-05 | 87.99 | 88.88 | 86.25 | 87.95 | -0.408% | 455,950 | -17.703% |
| 2026-06-04 | 90.41 | 90.91 | 87.28 | 88.31 | -0.853% | 567,486 | -18.039% |
| 2026-06-03 | 89.90 | 90.32 | 87.56 | 89.07 | -0.846% | 697,612 | -18.738% |
| 2026-06-02 | 90.30 | 92.30 | 88.29 | 89.83 | -0.663% | 563,310 | -19.426% |
| 2026-06-01 | 91.04 | 91.40 | 88.23 | 90.43 | -2.164% | 393,304 | -19.960% |
| 2026-05-29 | 92.59 | 94.03 | 91.66 | 92.43 | -0.624% | 506,063 | -21.692% |
| 2026-05-28 | 92.50 | 93.65 | 91.35 | 93.01 | -0.863% | 406,307 | -22.180% |
| 2026-05-27 | 95.04 | 96.25 | 93.63 | 93.82 | -0.751% | 472,549 | -22.852% |
| 2026-05-26 | 92.56 | 95.33 | 91.98 | 94.53 | +2.940% | 531,692 | -23.432% |
| 2026-05-22 | 91.81 | 92.43 | 89.83 | 91.83 | +0.713% | 1,690,168 | -21.180% |
| 2026-05-21 | 89.92 | 91.95 | 86.51 | 91.18 | +0.763% | 640,311 | -20.619% |
| 2026-05-20 | 84.81 | 90.54 | 83.17 | 90.49 | +7.139% | 759,348 | -20.013% |
| 2026-05-19 | 86.92 | 88.07 | 84.25 | 84.46 | -4.055% | 570,505 | -14.303% |
| 2026-05-18 | 89.00 | 90.39 | 87.76 | 88.03 | -0.643% | 387,105 | -17.778% |
| 2026-05-15 | 89.80 | 90.15 | 87.83 | 88.60 | -2.819% | 421,112 | -18.307% |
| 2026-05-14 | 91.78 | 93.25 | 90.51 | 91.17 | +0.165% | 432,113 | -20.610% |
| 2026-05-13 | 93.42 | 95.27 | 90.05 | 91.02 | -3.376% | 628,569 | -20.479% |
| 2026-05-12 | 96.50 | 96.53 | 93.05 | 94.20 | -2.454% | 488,497 | -23.163% |
| 2026-05-11 | 101.29 | 101.39 | 95.64 | 96.57 | -4.329% | 683,013 | -25.049% |
| 2026-05-08 | 102.75 | 105.38 | 100.29 | 100.94 | -1.416% | 638,706 | -28.294% |
| 2026-05-07 | 100.00 | 105.64 | 99.67 | 102.39 | +0.847% | 807,621 | -29.310% |
| 2026-05-06 | 99.98 | 102.84 | 96.14 | 101.53 | +4.423% | 719,364 | -28.711% |
| 2026-05-05 | 96.27 | 98.37 | 95.12 | 97.23 | +2.444% | 481,518 | -25.558% |
| 2026-05-04 | 97.01 | 98.24 | 94.88 | 94.91 | -3.094% | 504,510 | -23.738% |
| 2026-05-01 | 98.55 | 100.17 | 96.93 | 97.94 | -0.336% | 423,332 | -26.098% |
| 2026-04-30 | 97.06 | 98.47 | 95.56 | 98.27 | +2.046% | 473,672 | -26.346% |
| 2026-04-29 | 99.11 | 99.37 | 95.19 | 96.30 | -3.245% | 760,882 | -24.839% |
| 2026-04-28 | 103.17 | 103.17 | 98.77 | 99.53 | -3.612% | 437,657 | -27.278% |
| 2026-04-27 | 101.31 | 103.86 | 101.29 | 103.26 | +1.955% | 577,731 | -29.905% |
| 2026-04-24 | 102.76 | 103.37 | 100.65 | 101.28 | -1.593% | 512,735 | -28.535% |
| 2026-04-23 | 104.35 | 104.98 | 101.56 | 102.92 | -0.905% | 430,092 | -29.674% |
| 2026-04-22 | 106.84 | 106.87 | 103.60 | 103.86 | -1.657% | 684,266 | -30.310% |
| 2026-04-21 | 107.62 | 109.15 | 105.09 | 105.61 | -1.904% | 587,764 | -31.465% |
| 2026-04-20 | 108.60 | 109.19 | 105.66 | 107.66 | -1.725% | 1,103,208 | -32.770% |
| 2026-04-17 | 101.22 | 110.35 | 101.22 | 109.55 | +10.735% | 1,095,573 | -33.930% |
| 2026-04-16 | 101.66 | 102.58 | 97.91 | 98.93 | -2.446% | 710,158 | -26.837% |
| 2026-04-15 | 104.32 | 104.33 | 100.35 | 101.41 | -2.640% | 475,646 | -28.626% |
| 2026-04-14 | 102.59 | 104.61 | 100.66 | 104.16 | +1.729% | 629,724 | -30.511% |
| 2026-04-13 | 100.84 | 102.44 | 99.26 | 102.39 | +0.728% | 506,779 | -29.310% |
| 2026-04-10 | 102.01 | 102.01 | 99.93 | 101.65 | -0.587% | 494,717 | -28.795% |
| 2026-04-09 | 101.93 | 103.39 | 101.08 | 102.25 | -0.680% | 585,203 | -29.213% |
| 2026-04-08 | 101.41 | 103.78 | 99.79 | 102.95 | +8.769% | 1,140,272 | -29.694% |
| 2026-04-07 | 95.42 | 96.16 | 92.92 | 94.65 | -1.519% | 705,766 | -23.529% |
| 2026-04-06 | 96.89 | 97.98 | 95.91 | 96.11 | -2.297% | 672,673 | -24.690% |
| 2026-04-02 | 96.65 | 100.64 | 96.04 | 98.37 | -2.604% | 1,150,255 | -26.421% |
| 2026-04-01 | 98.15 | 101.86 | 98.15 | 101.00 | +4.490% | 949,170 | -28.337% |
| 2026-03-31 | 93.21 | 97.82 | 91.72 | 96.66 | +5.824% | 890,447 | -25.119% |
| 2026-03-30 | 91.92 | 92.91 | 89.41 | 91.34 | -0.262% | 843,211 | -20.758% |
| 2026-03-27 | 90.61 | 92.36 | 89.70 | 91.58 | -0.941% | 814,902 | -20.965% |
| 2026-03-26 | 96.10 | 97.05 | 92.30 | 92.45 | -5.238% | 1,132,288 | -21.709% |
| 2026-03-25 | 97.22 | 98.08 | 94.50 | 97.56 | +2.200% | 432,644 | -25.810% |
| 2026-03-24 | 94.37 | 96.18 | 93.10 | 95.46 | -0.282% | 539,209 | -24.178% |
| 2026-03-23 | 95.00 | 98.90 | 93.78 | 95.73 | +1.613% | 864,953 | -24.392% |
| 2026-03-20 | 98.33 | 98.78 | 94.05 | 94.21 | -4.200% | 1,340,202 | -23.172% |
| 2026-03-19 | 95.34 | 98.94 | 93.69 | 98.34 | +1.183% | 627,796 | -26.398% |
| 2026-03-18 | 98.94 | 100.58 | 97.06 | 97.19 | -2.322% | 849,102 | -25.527% |
| 2026-03-17 | 99.37 | 100.68 | 96.47 | 99.50 | +1.210% | 841,253 | -27.256% |
| 2026-03-16 | 98.71 | 100.03 | 98.01 | 98.31 | +0.388% | 597,461 | -26.376% |
| 2026-03-13 | 104.00 | 104.89 | 97.54 | 97.93 | -5.473% | 627,945 | -26.090% |
| 2026-03-12 | 106.17 | 109.82 | 101.93 | 103.60 | -4.198% | 435,826 | -30.135% |
| 2026-03-11 | 106.81 | 108.71 | 105.35 | 108.14 | +0.362% | 356,693 | -33.068% |
| 2026-03-10 | 107.35 | 110.09 | 106.25 | 107.75 | +0.682% | 669,573 | -32.826% |
| 2026-03-09 | 105.70 | 107.87 | 103.54 | 107.02 | -0.714% | 405,334 | -32.368% |
| 2026-03-06 | 112.02 | 112.02 | 107.57 | 107.79 | -4.947% | 300,058 | -32.851% |
| 2026-03-05 | 116.66 | 118.18 | 112.20 | 113.40 | -3.662% | 367,548 | -36.173% |
| 2026-03-04 | 117.07 | 117.76 | 113.92 | 117.71 | +0.943% | 408,789 | -38.510% |
| 2026-03-03 | 117.73 | 118.20 | 113.48 | 116.61 | -4.135% | 397,411 | -37.930% |
| 2026-03-02 | 124.90 | 125.33 | 120.96 | 121.64 | -3.590% | 380,483 | -40.497% |
| 2026-02-27 | 122.63 | 126.71 | 122.06 | 126.17 | +1.041% | 438,242 | -42.633% |
| 2026-02-26 | 125.10 | 127.10 | 123.82 | 124.87 | +0.072% | 420,653 | -42.036% |
| 2026-02-25 | 125.34 | 125.77 | 121.58 | 124.78 | -0.423% | 446,828 | -41.994% |
| 2026-02-24 | 122.68 | 126.72 | 122.61 | 125.31 | +2.169% | 438,587 | -42.239% |
| 2026-02-23 | 130.00 | 130.35 | 122.42 | 122.65 | -4.649% | 431,747 | -40.987% |
| 2026-02-20 | 131.56 | 131.89 | 127.76 | 128.63 | -1.508% | 412,982 | -43.730% |
| 2026-02-19 | 132.97 | 133.34 | 130.38 | 130.60 | -1.708% | 340,012 | -44.579% |
| 2026-02-18 | 133.97 | 136.56 | 132.39 | 132.87 | -0.420% | 382,708 | -45.526% |
| 2026-02-17 | 135.00 | 135.35 | 132.51 | 133.43 | -1.031% | 291,783 | -45.754% |
| 2026-02-13 | 134.58 | 136.91 | 131.50 | 134.82 | +0.680% | 392,207 | -46.314% |
| 2026-02-12 | 135.03 | 137.42 | 133.16 | 133.91 | -0.453% | 588,191 | -45.949% |
| 2026-02-11 | 135.48 | 136.40 | 133.76 | 134.52 | +0.060% | 316,363 | -46.194% |
| 2026-02-10 | 133.27 | 135.03 | 132.06 | 134.44 | +1.227% | 330,616 | -46.162% |
| 2026-02-09 | 132.93 | 133.94 | 130.68 | 132.81 | -0.925% | 584,171 | -45.501% |
| 2026-02-06 | 129.58 | 135.41 | 128.41 | 134.05 | +4.808% | 1,091,636 | -46.005% |
| 2026-02-05 | 126.38 | 131.26 | 126.38 | 127.90 | +0.227% | 847,166 | -43.409% |
| 2026-02-04 | 118.61 | 128.61 | 118.61 | 127.61 | +8.263% | 1,173,776 | -43.280% |
| 2026-02-03 | 113.06 | 117.87 | 110.95 | 117.87 | +2.835% | 953,959 | -38.593% |
| 2026-02-02 | 117.50 | 117.53 | 110.50 | 114.62 | -5.351% | 1,524,224 | -36.852% |
| 2026-01-30 | 118.36 | 121.79 | 118.26 | 121.10 | +1.102% | 543,083 | -40.231% |
| 2026-01-29 | 118.88 | 119.87 | 116.70 | 119.78 | +1.854% | 385,997 | -39.573% |
| 2026-01-28 | 117.46 | 119.52 | 114.81 | 117.60 | 0.000% | 278,800 | -38.452% |
| 2026-01-27 | 119.93 | 119.93 | 117.53 | 117.60 | -2.390% | 362,168 | -38.452% |
| 2026-01-26 | 121.36 | 121.55 | 119.79 | 120.48 | -0.199% | 172,112 | -39.924% |
| 2026-01-23 | 125.03 | 125.03 | 119.04 | 120.72 | -0.560% | 239,805 | -40.043% |
| 2026-01-22 | 120.58 | 121.95 | 119.88 | 121.40 | +1.251% | 299,525 | -40.379% |
| 2026-01-21 | 119.42 | 121.49 | 114.72 | 119.90 | +1.748% | 279,846 | -39.633% |
| 2026-01-20 | 119.51 | 121.11 | 117.50 | 117.84 | -3.044% | 240,964 | -38.578% |
| 2026-01-16 | 122.35 | 122.69 | 120.50 | 121.54 | -0.222% | 200,663 | -40.448% |
| 2026-01-15 | 120.73 | 122.46 | 120.73 | 121.81 | +1.449% | 212,839 | -40.580% |
| 2026-01-14 | 117.55 | 120.94 | 117.55 | 120.07 | +0.654% | 252,891 | -39.718% |
| 2026-01-13 | 121.01 | 121.88 | 119.07 | 119.29 | -0.905% | 304,432 | -39.324% |
| 2026-01-12 | 119.72 | 120.95 | 119.58 | 120.38 | +0.150% | 500,711 | -39.874% |
| 2026-01-09 | 119.58 | 120.44 | 118.50 | 120.20 | +1.085% | 260,418 | -39.784% |
| 2026-01-08 | 112.48 | 118.94 | 112.48 | 118.91 | +4.831% | 437,305 | -39.130% |
| 2026-01-07 | 116.40 | 116.78 | 112.92 | 113.43 | -2.577% | 319,152 | -36.190% |
| 2026-01-06 | 114.10 | 117.01 | 111.71 | 116.43 | +1.588% | 372,565 | -37.834% |
| 2026-01-05 | 113.27 | 117.68 | 113.27 | 114.61 | +1.812% | 280,968 | -36.847% |
| 2026-01-02 | 111.92 | 114.33 | 111.44 | 112.57 | +0.761% | 437,445 | -35.702% |
| 2025-12-31 | 112.61 | 113.36 | 111.25 | 111.72 | -1.351% | 399,840 | -35.213% |
| 2025-12-30 | 112.88 | 113.72 | 112.61 | 113.25 | +0.141% | 254,803 | -36.088% |
| 2025-12-29 | 113.71 | 114.01 | 112.34 | 113.09 | -0.981% | 340,248 | -35.998% |
| 2025-12-26 | 114.72 | 114.80 | 113.29 | 114.21 | -0.053% | 134,305 | -36.626% |
| 2025-12-24 | 113.89 | 114.73 | 113.82 | 114.27 | -0.052% | 134,015 | -36.659% |
| 2025-12-23 | 114.51 | 117.37 | 113.75 | 114.33 | -0.383% | 272,359 | -36.692% |
| 2025-12-22 | 114.17 | 115.99 | 113.85 | 114.77 | +0.932% | 250,602 | -36.935% |
| 2025-12-19 | 113.93 | 114.54 | 112.68 | 113.71 | -0.009% | 777,860 | -36.347% |
| 2025-12-18 | 112.29 | 114.05 | 111.69 | 113.72 | +0.789% | 606,918 | -36.352% |
| 2025-12-17 | 113.68 | 114.40 | 111.28 | 112.83 | -1.364% | 574,615 | -35.850% |
| 2025-12-16 | 115.07 | 115.72 | 113.40 | 114.39 | -0.918% | 387,587 | -36.725% |
| 2025-12-15 | 116.41 | 117.03 | 112.51 | 115.45 | -0.594% | 264,959 | -37.306% |
| 2025-12-12 | 116.19 | 118.00 | 114.27 | 116.14 | +0.380% | 818,985 | -37.679% |
| 2025-12-11 | 113.72 | 116.67 | 113.54 | 115.70 | +1.723% | 586,822 | -37.442% |
| 2025-12-10 | 109.61 | 115.55 | 109.61 | 113.74 | +3.768% | 819,189 | -36.364% |
| 2025-12-09 | 107.76 | 109.63 | 107.17 | 109.61 | +1.416% | 664,713 | -33.966% |
| 2025-12-08 | 110.50 | 111.05 | 107.94 | 108.08 | -2.323% | 574,214 | -33.031% |
| 2025-12-05 | 113.26 | 114.52 | 110.52 | 110.65 | -2.304% | 443,899 | -34.587% |
| 2025-12-04 | 112.50 | 113.87 | 111.92 | 113.26 | +0.488% | 559,663 | -36.094% |
| 2025-12-03 | 109.80 | 112.81 | 109.80 | 112.71 | +3.073% | 322,286 | -35.782% |
| 2025-12-02 | 111.04 | 111.26 | 108.30 | 109.35 | -0.455% | 531,128 | -33.809% |
| 2025-12-01 | 111.00 | 111.95 | 108.56 | 109.85 | -2.129% | 697,363 | -34.110% |
| 2025-11-28 | 112.95 | 113.00 | 112.00 | 112.24 | +0.223% | 103,668 | -35.513% |
| 2025-11-26 | 111.06 | 113.74 | 109.88 | 111.99 | +0.394% | 464,771 | -35.369% |
| 2025-11-25 | 108.28 | 111.69 | 107.61 | 111.55 | +3.912% | 774,133 | -35.114% |
| 2025-11-24 | 106.08 | 108.79 | 105.51 | 107.35 | +1.274% | 523,867 | -32.576% |
| 2025-11-21 | 105.53 | 106.62 | 103.49 | 106.00 | +1.542% | 565,003 | -31.717% |
| 2025-11-20 | 106.40 | 107.07 | 103.99 | 104.39 | -0.534% | 455,264 | -30.664% |
| 2025-11-19 | 107.21 | 107.69 | 104.48 | 104.95 | -1.953% | 545,621 | -31.034% |
| 2025-11-18 | 106.76 | 107.81 | 105.53 | 107.04 | -0.112% | 580,222 | -32.380% |
| 2025-11-17 | 111.35 | 111.35 | 106.92 | 107.16 | -4.107% | 527,198 | -32.456% |
| 2025-11-14 | 110.19 | 112.42 | 110.19 | 111.75 | -0.045% | 369,983 | -35.230% |
| 2025-11-13 | 112.57 | 114.63 | 111.67 | 111.80 | -1.123% | 372,023 | -35.259% |
| 2025-11-12 | 114.67 | 116.08 | 112.43 | 113.07 | -1.857% | 681,188 | -35.987% |
| 2025-11-11 | 114.82 | 115.27 | 113.35 | 115.21 | +0.130% | 320,567 | -37.176% |
| 2025-11-10 | 115.02 | 116.42 | 113.28 | 115.06 | +0.586% | 281,973 | -37.094% |
| 2025-11-07 | 110.98 | 114.48 | 110.98 | 114.39 | +2.152% | 335,567 | -36.725% |
| 2025-11-06 | 112.21 | 113.63 | 111.08 | 111.98 | -0.445% | 307,013 | -35.363% |
| 2025-11-05 | 111.75 | 113.08 | 110.94 | 112.48 | +0.743% | 631,313 | -35.651% |
| 2025-11-04 | 114.10 | 114.10 | 109.72 | 111.65 | -2.955% | 578,172 | -35.172% |
| 2025-11-03 | 116.12 | 117.15 | 114.14 | 115.05 | -1.515% | 375,763 | -37.088% |
| 2025-10-31 | 117.36 | 118.63 | 116.55 | 116.82 | -1.101% | 432,886 | -38.041% |
| 2025-10-30 | 114.69 | 119.73 | 112.92 | 118.12 | +3.306% | 788,557 | -38.723% |
| 2025-10-29 | 117.50 | 119.90 | 110.30 | 114.34 | -5.613% | 1,156,861 | -36.698% |
| 2025-10-28 | 121.50 | 122.20 | 120.45 | 121.14 | -0.272% | 575,515 | -40.251% |
| 2025-10-27 | 121.00 | 122.19 | 120.39 | 121.47 | +1.141% | 308,187 | -40.413% |
| 2025-10-24 | 122.99 | 123.74 | 119.53 | 120.10 | -2.619% | 393,189 | -39.734% |
| 2025-10-23 | 121.67 | 123.55 | 119.84 | 123.33 | +2.154% | 378,645 | -41.312% |
| 2025-10-22 | 122.56 | 124.17 | 120.50 | 120.73 | -2.124% | 833,318 | -40.048% |
| 2025-10-21 | 123.52 | 124.33 | 122.37 | 123.35 | +0.415% | 442,611 | -41.321% |
| 2025-10-20 | 123.40 | 123.69 | 121.84 | 122.84 | +0.796% | 536,507 | -41.078% |
| 2025-10-17 | 121.69 | 122.20 | 120.55 | 121.87 | +0.173% | 316,324 | -40.609% |
| 2025-10-16 | 122.33 | 122.53 | 120.43 | 121.66 | +0.247% | 418,942 | -40.506% |
| 2025-10-15 | 121.31 | 123.03 | 119.57 | 121.36 | +0.848% | 456,529 | -40.359% |
| 2025-10-14 | 115.32 | 121.70 | 114.75 | 120.34 | +3.974% | 475,188 | -39.854% |
| 2025-10-13 | 117.29 | 118.37 | 115.71 | 115.74 | -0.207% | 455,605 | -37.463% |
| 2025-10-10 | 118.94 | 119.25 | 115.92 | 115.98 | -2.069% | 280,763 | -37.593% |
| 2025-10-09 | 120.41 | 120.85 | 117.89 | 118.43 | -1.127% | 280,680 | -38.884% |
| 2025-10-08 | 118.67 | 120.03 | 117.56 | 119.78 | +2.027% | 346,090 | -39.573% |
| 2025-10-07 | 118.85 | 119.34 | 117.08 | 117.40 | -1.045% | 367,517 | -38.348% |
| 2025-10-06 | 116.69 | 119.12 | 116.58 | 118.64 | +0.919% | 464,618 | -38.992% |
| 2025-10-03 | 114.37 | 118.90 | 113.56 | 117.56 | +4.479% | 590,923 | -38.431% |
| 2025-10-02 | 111.70 | 112.86 | 110.17 | 112.52 | +0.996% | 299,709 | -35.674% |
| 2025-10-01 | 111.08 | 111.74 | 110.53 | 111.41 | -0.295% | 255,925 | -35.033% |
| 2025-09-30 | 109.53 | 111.84 | 109.00 | 111.74 | +1.943% | 395,845 | -35.225% |
| 2025-09-29 | 111.02 | 112.89 | 109.00 | 109.61 | -0.409% | 526,673 | -33.966% |
| 2025-09-26 | 110.14 | 111.22 | 109.61 | 110.06 | +0.146% | 393,452 | -34.236% |
| 2025-09-25 | 107.89 | 110.00 | 106.68 | 109.90 | +1.628% | 459,982 | -34.140% |
| 2025-09-24 | 109.55 | 110.51 | 107.47 | 108.14 | -1.197% | 749,322 | -33.068% |
| 2025-09-23 | 111.53 | 111.85 | 108.48 | 109.45 | -1.218% | 784,922 | -33.869% |
| 2025-09-22 | 110.47 | 111.45 | 108.79 | 110.80 | +0.317% | 734,989 | -34.675% |
| 2025-09-19 | 107.64 | 111.44 | 107.44 | 110.45 | +0.739% | 1,256,678 | -34.468% |
| 2025-09-18 | 110.15 | 110.83 | 109.00 | 109.64 | +0.100% | 759,928 | -33.984% |
| 2025-09-17 | 109.31 | 111.85 | 108.28 | 109.53 | +0.652% | 552,502 | -33.918% |
| 2025-09-16 | 109.55 | 109.86 | 107.21 | 108.82 | -0.229% | 455,268 | -33.486% |
| 2025-09-15 | 110.71 | 111.75 | 108.72 | 109.07 | -1.097% | 491,942 | -33.639% |
| 2025-09-12 | 112.59 | 113.00 | 110.15 | 110.28 | -2.476% | 457,160 | -34.367% |
| 2025-09-11 | 113.86 | 115.38 | 113.03 | 113.08 | -0.458% | 512,919 | -35.992% |
| 2025-09-10 | 113.94 | 116.32 | 113.28 | 113.60 | -0.316% | 272,223 | -36.285% |
| 2025-09-09 | 117.14 | 117.38 | 113.50 | 113.96 | -2.088% | 266,584 | -36.486% |
| 2025-09-08 | 117.54 | 117.80 | 115.74 | 116.39 | -1.197% | 442,195 | -37.813% |
| 2025-09-05 | 117.89 | 119.25 | 116.52 | 117.80 | +1.185% | 236,856 | -38.557% |
| 2025-09-04 | 114.33 | 116.64 | 114.00 | 116.42 | +2.069% | 306,449 | -37.829% |
| 2025-09-03 | 114.41 | 115.20 | 112.80 | 114.06 | -0.714% | 327,167 | -36.542% |
| 2025-09-02 | 113.61 | 114.92 | 112.70 | 114.88 | -0.425% | 251,312 | -36.995% |
| 2025-08-29 | 117.10 | 118.03 | 114.76 | 115.37 | -1.233% | 323,141 | -37.263% |
| 2025-08-28 | 117.76 | 118.01 | 116.01 | 116.81 | -0.587% | 435,133 | -38.036% |
| 2025-08-27 | 117.53 | 118.69 | 116.65 | 117.50 | -0.026% | 444,992 | -38.400% |
| 2025-08-26 | 115.67 | 117.61 | 114.81 | 117.53 | +1.881% | 402,631 | -38.416% |
| 2025-08-25 | 117.20 | 118.01 | 115.33 | 115.36 | -1.520% | 477,661 | -37.257% |
| 2025-08-22 | 114.75 | 117.80 | 113.35 | 117.14 | +4.655% | 367,148 | -38.211% |
| 2025-08-21 | 112.16 | 113.22 | 110.75 | 111.93 | -0.683% | 936,371 | -35.335% |
| 2025-08-20 | 112.94 | 113.53 | 111.68 | 112.70 | -0.538% | 476,589 | -35.776% |
| 2025-08-19 | 110.28 | 113.86 | 110.28 | 113.31 | +2.776% | 654,010 | -36.122% |
| 2025-08-18 | 110.66 | 111.06 | 109.50 | 110.25 | -0.054% | 452,047 | -34.349% |
| 2025-08-15 | 112.35 | 112.35 | 109.86 | 110.31 | -1.227% | 280,704 | -34.385% |
| 2025-08-14 | 113.26 | 113.75 | 110.72 | 111.68 | -2.395% | 328,805 | -35.190% |
| 2025-08-13 | 112.59 | 114.42 | 112.59 | 114.42 | +1.970% | 670,984 | -36.742% |
| 2025-08-12 | 112.00 | 112.83 | 108.89 | 112.21 | +3.153% | 366,552 | -35.496% |
| 2025-08-11 | 111.22 | 112.00 | 108.73 | 108.78 | -2.115% | 463,420 | -33.462% |
| 2025-08-08 | 116.29 | 117.19 | 110.49 | 111.13 | -4.083% | 406,790 | -34.869% |
| 2025-08-07 | 113.25 | 120.02 | 112.14 | 115.86 | +6.031% | 980,796 | -37.528% |
| 2025-08-06 | 129.69 | 129.69 | 108.00 | 109.27 | -17.239% | 2,072,780 | -33.760% |
| 2025-08-05 | 131.03 | 132.24 | 129.13 | 132.03 | +0.763% | 338,083 | -45.179% |
| 2025-08-04 | 131.26 | 132.86 | 130.21 | 131.03 | +0.468% | 244,801 | -44.761% |
| 2025-08-01 | 131.91 | 133.69 | 129.59 | 130.42 | -2.795% | 534,518 | -44.502% |
| 2025-07-31 | 130.99 | 135.84 | 130.99 | 134.17 | +1.283% | 312,472 | -46.054% |
| 2025-07-30 | 130.95 | 132.57 | 128.63 | 132.47 | +1.634% | 427,684 | -45.361% |
| 2025-07-29 | 132.91 | 133.28 | 130.19 | 130.34 | -0.980% | 140,139 | -44.468% |
| 2025-07-28 | 133.81 | 134.39 | 130.87 | 131.63 | -1.238% | 515,203 | -45.013% |
| 2025-07-25 | 132.79 | 133.30 | 131.47 | 133.28 | +0.916% | 177,923 | -45.693% |
| 2025-07-24 | 131.52 | 132.43 | 130.83 | 132.07 | -0.159% | 205,566 | -45.196% |
| 2025-07-23 | 131.55 | 132.72 | 131.19 | 132.28 | +1.085% | 252,496 | -45.283% |
| 2025-07-22 | 128.17 | 131.88 | 128.14 | 130.86 | +2.202% | 232,611 | -44.689% |
| 2025-07-21 | 131.54 | 131.94 | 127.92 | 128.04 | -1.500% | 263,036 | -43.471% |
| 2025-07-18 | 130.09 | 130.92 | 129.13 | 129.99 | +0.278% | 241,426 | -44.319% |
| 2025-07-17 | 125.04 | 130.85 | 125.04 | 129.63 | +3.439% | 281,307 | -44.164% |
| 2025-07-16 | 124.18 | 125.69 | 122.02 | 125.32 | +1.171% | 231,834 | -42.244% |
| 2025-07-15 | 127.43 | 127.68 | 123.83 | 123.87 | -2.218% | 243,062 | -41.568% |
| 2025-07-14 | 126.81 | 127.49 | 125.90 | 126.68 | -0.510% | 180,706 | -42.864% |
| 2025-07-11 | 127.00 | 128.14 | 126.12 | 127.33 | -0.694% | 240,181 | -43.156% |
| 2025-07-10 | 126.86 | 129.85 | 126.69 | 128.22 | +1.384% | 221,223 | -43.550% |
| 2025-07-09 | 127.06 | 128.02 | 125.41 | 126.47 | 0.000% | 274,945 | -42.769% |
| 2025-07-08 | 125.06 | 127.41 | 124.85 | 126.47 | +1.200% | 368,161 | -42.769% |
| 2025-07-07 | 124.94 | 126.99 | 123.99 | 124.97 | -0.383% | 352,852 | -42.082% |
| 2025-07-03 | 125.22 | 126.27 | 124.49 | 125.45 | +0.424% | 153,726 | -42.304% |
| 2025-07-02 | 123.76 | 124.92 | 123.57 | 124.92 | +0.677% | 232,008 | -42.059% |
| 2025-07-01 | 120.47 | 125.91 | 120.34 | 124.08 | +2.928% | 239,393 | -41.667% |
| 2025-06-30 | 121.62 | 122.35 | 119.06 | 120.55 | -0.124% | 330,798 | -39.959% |
| 2025-06-27 | 121.63 | 123.16 | 119.79 | 120.70 | -0.478% | 297,919 | -40.033% |
| 2025-06-26 | 119.98 | 121.56 | 119.16 | 121.28 | +2.208% | 296,394 | -40.320% |
| 2025-06-25 | 118.83 | 119.52 | 117.69 | 118.66 | +0.186% | 358,117 | -39.002% |
| 2025-06-24 | 118.46 | 119.48 | 116.82 | 118.44 | +0.809% | 321,922 | -38.889% |
| 2025-06-23 | 115.04 | 117.69 | 113.86 | 117.49 | +1.609% | 331,411 | -38.395% |
| 2025-06-20 | 118.85 | 118.90 | 114.43 | 115.63 | -2.158% | 892,890 | -37.404% |
| 2025-06-18 | 119.42 | 120.22 | 116.75 | 118.18 | -1.162% | 456,358 | -38.754% |
| 2025-06-17 | 123.00 | 123.59 | 119.48 | 119.57 | -3.370% | 312,655 | -39.466% |
| 2025-06-16 | 125.79 | 125.95 | 123.63 | 123.74 | -0.314% | 649,966 | -41.506% |
| 2025-06-13 | 124.32 | 125.02 | 122.83 | 124.13 | -0.791% | 335,637 | -41.690% |
| 2025-06-12 | 124.82 | 126.44 | 124.48 | 125.12 | -1.107% | 154,122 | -42.152% |
| 2025-06-11 | 126.49 | 127.33 | 125.90 | 126.52 | +0.262% | 158,541 | -42.792% |
| 2025-06-10 | 127.55 | 127.72 | 125.42 | 126.19 | -1.027% | 134,010 | -42.642% |
| 2025-06-09 | 128.13 | 128.72 | 126.89 | 127.50 | +0.394% | 206,429 | -43.231% |
| 2025-06-06 | 127.45 | 127.45 | 126.19 | 127.00 | +1.058% | 131,910 | -43.008% |
| 2025-06-05 | 124.28 | 126.85 | 121.92 | 125.67 | +1.151% | 213,205 | -42.405% |
| 2025-06-04 | 123.99 | 125.29 | 123.34 | 124.24 | +0.656% | 161,481 | -41.742% |
| 2025-06-03 | 122.30 | 124.47 | 121.38 | 123.43 | +0.998% | 294,797 | -41.359% |
| 2025-06-02 | 122.51 | 122.84 | 121.06 | 122.21 | -0.634% | 213,920 | -40.774% |
| 2025-05-30 | 123.22 | 123.63 | 121.69 | 122.99 | -0.654% | 251,964 | -41.150% |
| 2025-05-29 | 124.18 | 124.59 | 122.20 | 123.80 | +0.194% | 238,946 | -41.535% |
| 2025-05-28 | 126.78 | 126.78 | 123.32 | 123.56 | -2.347% | 166,722 | -41.421% |
| 2025-05-27 | 124.48 | 127.33 | 123.66 | 126.53 | +2.686% | 334,232 | -42.796% |
| 2025-05-23 | 122.68 | 125.09 | 122.68 | 123.22 | -1.353% | 171,768 | -41.260% |
| 2025-05-22 | 125.16 | 126.16 | 124.30 | 124.91 | -0.518% | 182,353 | -42.054% |
| 2025-05-21 | 127.35 | 128.03 | 125.28 | 125.56 | -2.591% | 151,028 | -42.354% |
| 2025-05-20 | 129.34 | 130.06 | 128.40 | 128.90 | -0.647% | 156,699 | -43.848% |
| 2025-05-19 | 128.56 | 130.03 | 127.61 | 129.74 | -0.392% | 175,002 | -44.211% |
| 2025-05-16 | 128.05 | 130.31 | 128.05 | 130.25 | +1.536% | 214,758 | -44.430% |
| 2025-05-15 | 127.72 | 129.12 | 126.89 | 128.28 | -0.210% | 208,613 | -43.577% |
| 2025-05-14 | 128.72 | 129.41 | 127.87 | 128.55 | -0.688% | 295,894 | -43.695% |
| 2025-05-13 | 129.33 | 130.89 | 128.49 | 129.44 | +0.606% | 303,021 | -44.082% |
| 2025-05-12 | 131.73 | 132.55 | 127.47 | 128.66 | +0.626% | 286,663 | -43.743% |
| 2025-05-09 | 128.51 | 128.59 | 126.28 | 127.86 | +1.533% | 271,291 | -43.391% |
| 2025-05-08 | 123.81 | 126.86 | 122.33 | 125.93 | +3.162% | 255,202 | -42.524% |
| 2025-05-07 | 125.16 | 125.54 | 121.84 | 122.07 | -0.180% | 312,813 | -40.706% |
| 2025-05-06 | 121.64 | 123.22 | 120.56 | 122.29 | -0.277% | 250,879 | -40.813% |
| 2025-05-05 | 121.76 | 124.34 | 121.21 | 122.63 | -0.921% | 339,487 | -40.977% |
| 2025-05-02 | 121.28 | 124.96 | 120.29 | 123.77 | +4.686% | 335,687 | -41.521% |
| 2025-05-01 | 124.14 | 124.77 | 117.58 | 118.23 | -1.573% | 411,468 | -38.780% |
| 2025-04-30 | 117.38 | 120.55 | 114.35 | 120.12 | +1.367% | 384,920 | -39.744% |
| 2025-04-29 | 119.18 | 119.37 | 116.90 | 118.50 | -0.629% | 324,606 | -38.920% |
| 2025-04-28 | 119.68 | 122.70 | 118.82 | 119.25 | -0.584% | 304,137 | -39.304% |
| 2025-04-25 | 119.65 | 119.95 | 118.49 | 119.95 | -0.042% | 162,752 | -39.658% |
| 2025-04-24 | 115.69 | 120.36 | 115.40 | 120.00 | +4.076% | 189,145 | -39.683% |
| 2025-04-23 | 117.17 | 119.69 | 114.43 | 115.30 | +2.081% | 287,946 | -37.225% |
| 2025-04-22 | 112.14 | 113.64 | 110.37 | 112.95 | +2.850% | 252,589 | -35.919% |
| 2025-04-21 | 112.38 | 112.38 | 108.74 | 109.82 | -3.140% | 172,578 | -34.092% |
| 2025-04-17 | 113.88 | 114.94 | 113.12 | 113.38 | -0.097% | 228,752 | -36.162% |
| 2025-04-16 | 115.21 | 116.30 | 111.86 | 113.49 | -1.783% | 272,202 | -36.223% |
| 2025-04-15 | 115.16 | 117.48 | 115.00 | 115.55 | 0.000% | 188,968 | -37.360% |