ESTC
Elastic N.V.
stockNYSE
At CloseOct 2, 2026 3:59:55 PM EDT
93.94USD+1.766%(+1.63)1,769,394
ESTC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 92.58 | 94.50 | 92.58 | 93.94 | +1.766% | 1,769,394 | 0.000% |
| 2026-10-01 | 93.56 | 93.82 | 90.20 | 92.31 | +0.665% | 1,365,787 | +1.766% |
| 2026-09-30 | 88.90 | 92.69 | 88.86 | 91.70 | +3.266% | 1,879,747 | +2.443% |
| 2026-09-29 | 87.49 | 89.09 | 86.72 | 88.80 | +0.978% | 1,600,614 | +5.788% |
| 2026-09-28 | 85.66 | 88.69 | 84.62 | 87.94 | -0.204% | 1,914,142 | +6.823% |
| 2026-09-25 | 90.88 | 92.64 | 87.37 | 88.12 | -3.462% | 1,762,511 | +6.605% |
| 2026-09-24 | 91.00 | 91.46 | 89.34 | 91.28 | 0.000% | 1,618,356 | +2.914% |
| 2026-09-23 | 89.39 | 91.52 | 88.77 | 91.28 | +2.309% | 1,520,967 | +2.914% |
| 2026-09-22 | 91.00 | 91.25 | 87.68 | 89.22 | -0.546% | 1,443,162 | +5.290% |
| 2026-09-21 | 87.51 | 90.12 | 86.96 | 89.71 | +3.162% | 1,237,553 | +4.715% |
| 2026-09-18 | 89.49 | 89.75 | 86.54 | 86.96 | -2.259% | 3,264,167 | +8.027% |
| 2026-09-17 | 85.49 | 89.73 | 83.81 | 88.97 | +4.634% | 1,997,770 | +5.586% |
| 2026-09-16 | 83.75 | 86.30 | 83.66 | 85.03 | -0.153% | 1,979,846 | +10.479% |
| 2026-09-15 | 83.61 | 87.66 | 83.30 | 85.16 | +0.059% | 1,552,736 | +10.310% |
| 2026-09-14 | 84.50 | 85.97 | 83.04 | 85.11 | +2.063% | 2,371,942 | +10.375% |
| 2026-09-11 | 83.49 | 84.76 | 82.15 | 83.39 | -0.108% | 2,354,728 | +12.651% |
| 2026-09-10 | 86.00 | 88.24 | 83.41 | 83.48 | -3.581% | 2,100,502 | +12.530% |
| 2026-09-09 | 88.39 | 88.85 | 86.01 | 86.58 | -2.081% | 2,586,275 | +8.501% |
| 2026-09-08 | 89.98 | 90.59 | 88.10 | 88.42 | -3.692% | 2,490,421 | +6.243% |
| 2026-09-04 | 95.14 | 96.00 | 91.45 | 91.81 | -4.494% | 1,957,301 | +2.320% |
| 2026-09-03 | 92.00 | 96.47 | 92.00 | 96.13 | +7.312% | 3,880,445 | -2.278% |
| 2026-09-02 | 92.00 | 93.50 | 89.34 | 89.58 | -3.041% | 2,411,780 | +4.867% |
| 2026-09-01 | 95.76 | 96.99 | 92.09 | 92.39 | -5.290% | 2,862,176 | +1.678% |
| 2026-08-31 | 98.00 | 102.42 | 95.36 | 97.55 | -2.362% | 5,939,323 | -3.701% |
| 2026-08-28 | 103.89 | 108.00 | 96.82 | 99.91 | +19.310% | 10,113,763 | -5.975% |
| 2026-08-27 | 82.64 | 85.78 | 82.00 | 83.74 | +5.666% | 5,250,977 | +12.181% |
| 2026-08-26 | 79.05 | 80.91 | 78.79 | 79.25 | -1.430% | 1,695,699 | +18.536% |
| 2026-08-25 | 82.98 | 83.32 | 79.44 | 80.40 | -3.412% | 2,113,849 | +16.841% |
| 2026-08-24 | 85.68 | 86.06 | 82.95 | 83.24 | -3.142% | 2,169,788 | +12.854% |
| 2026-08-21 | 85.43 | 86.24 | 83.51 | 85.94 | +0.047% | 1,411,229 | +9.309% |
| 2026-08-20 | 87.89 | 88.20 | 85.27 | 85.90 | -1.649% | 1,757,035 | +9.360% |
| 2026-08-19 | 84.98 | 87.96 | 84.50 | 87.34 | +2.741% | 3,554,872 | +7.557% |
| 2026-08-18 | 84.11 | 86.59 | 83.50 | 85.01 | +1.882% | 2,773,680 | +10.505% |
| 2026-08-17 | 85.51 | 86.38 | 82.18 | 83.44 | -3.738% | 3,442,742 | +12.584% |
| 2026-08-14 | 86.01 | 87.61 | 83.81 | 86.68 | +0.756% | 3,349,547 | +8.376% |
| 2026-08-13 | 77.72 | 86.70 | 77.52 | 86.03 | +11.496% | 4,601,865 | +9.194% |
| 2026-08-12 | 74.83 | 77.37 | 74.64 | 77.16 | +1.061% | 1,349,073 | +21.747% |
| 2026-08-11 | 75.99 | 77.39 | 75.27 | 76.35 | +0.039% | 1,081,303 | +23.039% |
| 2026-08-10 | 74.03 | 77.08 | 73.79 | 76.32 | +1.611% | 2,497,861 | +23.087% |
| 2026-08-07 | 71.69 | 75.48 | 71.21 | 75.11 | +7.377% | 2,538,955 | +25.070% |
| 2026-08-06 | 67.17 | 70.16 | 66.47 | 69.95 | +0.330% | 1,714,205 | +34.296% |
| 2026-08-05 | 72.62 | 72.83 | 69.49 | 69.72 | -1.886% | 2,369,118 | +34.739% |
| 2026-08-04 | 67.67 | 71.45 | 67.06 | 71.06 | +3.375% | 1,779,745 | +32.198% |
| 2026-08-03 | 67.01 | 69.80 | 67.00 | 68.74 | +4.484% | 2,551,861 | +36.660% |
| 2026-07-31 | 63.64 | 66.05 | 63.20 | 65.79 | +2.397% | 1,640,205 | +42.788% |
| 2026-07-30 | 64.49 | 64.91 | 62.92 | 64.25 | -0.295% | 1,735,613 | +46.210% |
| 2026-07-29 | 62.34 | 66.06 | 62.25 | 64.44 | +3.768% | 2,177,946 | +45.779% |
| 2026-07-28 | 61.62 | 63.13 | 60.25 | 62.10 | +1.404% | 1,229,313 | +51.272% |
| 2026-07-27 | 59.90 | 62.21 | 59.48 | 61.24 | +4.363% | 1,398,794 | +53.396% |
| 2026-07-24 | 58.06 | 58.96 | 57.65 | 58.68 | +2.355% | 955,277 | +60.089% |
| 2026-07-23 | 59.30 | 59.45 | 56.05 | 57.33 | -2.301% | 1,705,385 | +63.858% |
| 2026-07-22 | 59.66 | 59.71 | 58.29 | 58.68 | -2.493% | 1,526,740 | +60.089% |
| 2026-07-21 | 60.72 | 63.44 | 59.29 | 60.18 | -4.080% | 1,894,762 | +56.098% |
| 2026-07-20 | 60.61 | 63.22 | 60.30 | 62.74 | +1.867% | 1,353,052 | +49.729% |
| 2026-07-17 | 61.30 | 62.46 | 61.02 | 61.59 | -0.837% | 1,459,276 | +52.525% |
| 2026-07-16 | 62.19 | 63.16 | 60.70 | 62.11 | -0.209% | 1,488,154 | +51.248% |
| 2026-07-15 | 63.42 | 64.64 | 61.62 | 62.24 | -0.128% | 1,718,984 | +50.932% |
| 2026-07-14 | 59.84 | 62.95 | 59.45 | 62.32 | -0.176% | 2,070,092 | +50.738% |
| 2026-07-13 | 61.16 | 63.12 | 60.56 | 62.43 | +3.635% | 1,985,661 | +50.473% |
| 2026-07-10 | 63.49 | 63.97 | 59.76 | 60.24 | -2.933% | 1,499,107 | +55.943% |
| 2026-07-09 | 58.62 | 62.74 | 58.35 | 62.06 | +3.296% | 1,504,561 | +51.370% |
| 2026-07-08 | 58.05 | 60.41 | 57.77 | 60.08 | +1.043% | 1,960,023 | +56.358% |
| 2026-07-07 | 59.80 | 61.27 | 58.01 | 59.46 | +1.572% | 1,569,586 | +57.989% |
| 2026-07-06 | 57.00 | 58.60 | 56.56 | 58.54 | +0.861% | 1,318,703 | +60.471% |
| 2026-07-02 | 58.45 | 59.79 | 57.46 | 58.04 | -0.701% | 1,555,250 | +61.854% |
| 2026-07-01 | 58.70 | 59.79 | 58.09 | 58.45 | +2.508% | 1,670,517 | +60.719% |
| 2026-06-30 | 56.11 | 57.56 | 56.01 | 57.02 | +0.123% | 1,191,117 | +64.749% |
| 2026-06-29 | 57.51 | 58.86 | 56.84 | 56.95 | +1.262% | 1,751,443 | +64.952% |
| 2026-06-26 | 53.88 | 56.93 | 53.88 | 56.24 | +4.925% | 3,538,168 | +67.034% |
| 2026-06-25 | 56.70 | 56.77 | 53.04 | 53.60 | -8.704% | 3,389,506 | +75.261% |
| 2026-06-24 | 58.40 | 59.59 | 57.75 | 58.71 | -0.458% | 1,603,455 | +60.007% |
| 2026-06-23 | 59.00 | 60.23 | 58.56 | 58.98 | +0.426% | 1,776,475 | +59.274% |
| 2026-06-22 | 57.98 | 60.47 | 56.60 | 58.73 | -0.407% | 2,140,598 | +59.952% |
| 2026-06-18 | 58.00 | 59.13 | 55.90 | 58.97 | +0.700% | 3,287,795 | +59.301% |
| 2026-06-17 | 59.66 | 60.94 | 58.10 | 58.56 | -2.579% | 1,794,092 | +60.417% |
| 2026-06-16 | 62.17 | 62.80 | 59.43 | 60.11 | -3.515% | 1,472,668 | +56.280% |
| 2026-06-15 | 61.07 | 63.39 | 60.20 | 62.30 | +3.231% | 2,342,593 | +50.787% |
| 2026-06-12 | 60.22 | 60.94 | 58.16 | 60.35 | +0.216% | 1,540,244 | +55.659% |
| 2026-06-11 | 59.68 | 60.74 | 58.32 | 60.22 | -0.921% | 1,497,407 | +55.995% |
| 2026-06-10 | 59.78 | 61.42 | 59.02 | 60.78 | -0.784% | 1,241,926 | +54.557% |
| 2026-06-09 | 61.01 | 62.28 | 58.79 | 61.26 | -1.416% | 2,458,148 | +53.346% |
| 2026-06-08 | 61.58 | 62.60 | 60.56 | 62.14 | +0.566% | 1,542,931 | +51.175% |
| 2026-06-05 | 64.98 | 66.30 | 61.65 | 61.79 | -5.070% | 1,836,638 | +52.031% |
| 2026-06-04 | 64.77 | 66.80 | 63.28 | 65.09 | +1.544% | 1,767,779 | +44.323% |
| 2026-06-03 | 66.31 | 66.90 | 63.25 | 64.10 | -5.163% | 2,630,449 | +46.552% |
| 2026-06-02 | 65.48 | 67.80 | 64.03 | 67.59 | -0.691% | 2,599,660 | +38.985% |
| 2026-06-01 | 67.07 | 68.72 | 63.13 | 68.06 | +5.193% | 4,248,069 | +38.025% |
| 2026-05-29 | 53.91 | 65.25 | 53.20 | 64.70 | +12.307% | 7,473,172 | +45.193% |
| 2026-05-28 | 57.10 | 59.19 | 56.00 | 57.61 | +6.883% | 6,300,725 | +63.062% |
| 2026-05-27 | 53.29 | 54.75 | 53.12 | 53.90 | -0.937% | 1,990,361 | +74.286% |
| 2026-05-26 | 53.97 | 54.91 | 53.13 | 54.41 | -0.730% | 1,587,084 | +72.652% |
| 2026-05-22 | 54.57 | 56.09 | 54.26 | 54.81 | +1.802% | 1,375,556 | +71.392% |
| 2026-05-21 | 54.51 | 54.84 | 53.50 | 53.84 | -2.605% | 1,253,547 | +74.480% |
| 2026-05-20 | 52.65 | 55.30 | 52.00 | 55.28 | +2.904% | 2,112,845 | +69.935% |
| 2026-05-19 | 55.49 | 56.30 | 53.19 | 53.72 | -0.352% | 2,425,751 | +74.870% |
| 2026-05-18 | 50.55 | 54.01 | 50.55 | 53.91 | +6.542% | 2,192,707 | +74.253% |
| 2026-05-15 | 50.48 | 51.52 | 49.29 | 50.60 | +1.647% | 2,408,331 | +85.652% |
| 2026-05-14 | 48.69 | 50.60 | 47.56 | 49.78 | +2.491% | 1,504,839 | +88.710% |
| 2026-05-13 | 48.21 | 48.99 | 47.59 | 48.57 | -3.035% | 2,262,193 | +93.412% |
| 2026-05-12 | 50.66 | 51.08 | 49.69 | 50.09 | -0.576% | 1,860,249 | +87.542% |
| 2026-05-11 | 51.42 | 52.74 | 49.48 | 50.38 | -3.579% | 2,144,214 | +86.463% |
| 2026-05-08 | 50.74 | 52.31 | 49.92 | 52.25 | +1.220% | 1,270,600 | +79.789% |
| 2026-05-07 | 52.11 | 53.33 | 51.31 | 51.62 | +5.111% | 2,455,792 | +81.984% |
| 2026-05-06 | 49.13 | 50.00 | 48.07 | 49.11 | -2.074% | 1,240,440 | +91.285% |
| 2026-05-05 | 51.09 | 52.00 | 49.73 | 50.15 | -1.007% | 1,180,419 | +87.318% |
| 2026-05-04 | 48.71 | 50.99 | 48.71 | 50.66 | +4.217% | 1,080,608 | +85.432% |
| 2026-05-01 | 47.95 | 50.00 | 47.84 | 48.61 | +4.695% | 1,543,545 | +93.252% |
| 2026-04-30 | 46.90 | 46.99 | 45.32 | 46.43 | -2.046% | 1,760,372 | +102.326% |
| 2026-04-29 | 47.00 | 47.44 | 46.23 | 47.40 | -0.105% | 1,230,849 | +98.186% |
| 2026-04-28 | 48.56 | 50.35 | 47.26 | 47.45 | -0.794% | 1,215,938 | +97.977% |
| 2026-04-27 | 46.40 | 48.98 | 45.94 | 47.83 | +3.082% | 1,690,203 | +96.404% |
| 2026-04-24 | 45.68 | 46.59 | 44.61 | 46.40 | +1.421% | 2,419,229 | +102.457% |
| 2026-04-23 | 47.91 | 47.98 | 44.31 | 45.75 | -7.069% | 2,040,088 | +105.333% |
| 2026-04-22 | 48.65 | 49.38 | 48.24 | 49.23 | +1.736% | 1,596,022 | +90.819% |
| 2026-04-21 | 48.81 | 50.28 | 48.09 | 48.39 | -1.164% | 921,506 | +94.131% |
| 2026-04-20 | 47.39 | 49.21 | 47.39 | 48.96 | +2.944% | 1,769,139 | +91.871% |
| 2026-04-17 | 48.75 | 49.10 | 47.14 | 47.56 | -0.210% | 2,190,768 | +97.519% |
| 2026-04-16 | 48.92 | 49.23 | 47.25 | 47.66 | +0.316% | 1,929,654 | +97.104% |
| 2026-04-15 | 46.59 | 48.20 | 46.28 | 47.51 | +4.671% | 1,428,553 | +97.727% |
| 2026-04-14 | 45.86 | 46.59 | 44.83 | 45.39 | -0.439% | 1,380,720 | +106.962% |
| 2026-04-13 | 43.67 | 45.78 | 43.30 | 45.59 | +5.289% | 2,018,549 | +106.054% |
| 2026-04-10 | 45.01 | 45.02 | 42.05 | 43.30 | -3.778% | 3,216,328 | +116.952% |
| 2026-04-09 | 48.32 | 48.32 | 44.41 | 45.00 | -7.635% | 2,522,813 | +108.756% |
| 2026-04-08 | 51.60 | 51.91 | 48.43 | 48.72 | -2.208% | 1,792,372 | +92.816% |
| 2026-04-07 | 50.24 | 50.45 | 48.91 | 49.82 | -1.464% | 1,579,753 | +88.559% |
| 2026-04-06 | 50.83 | 51.29 | 49.69 | 50.56 | -0.217% | 1,121,938 | +85.799% |
| 2026-04-02 | 49.67 | 51.54 | 48.11 | 50.67 | +1.523% | 910,399 | +85.396% |
| 2026-04-01 | 50.74 | 50.99 | 48.57 | 49.91 | -0.160% | 1,207,002 | +88.219% |
| 2026-03-31 | 49.56 | 50.91 | 49.00 | 49.99 | +1.174% | 1,860,574 | +87.918% |
| 2026-03-30 | 49.25 | 51.02 | 49.10 | 49.41 | +1.834% | 1,352,835 | +90.123% |
| 2026-03-27 | 50.40 | 50.40 | 47.48 | 48.52 | -5.438% | 1,748,614 | +93.611% |
| 2026-03-26 | 49.43 | 52.18 | 49.33 | 51.31 | +2.743% | 1,274,330 | +83.083% |
| 2026-03-25 | 50.82 | 51.44 | 48.71 | 49.94 | +0.544% | 1,379,957 | +88.106% |
| 2026-03-24 | 51.99 | 51.99 | 49.55 | 49.67 | -6.088% | 2,039,098 | +89.128% |
| 2026-03-23 | 53.31 | 54.21 | 52.38 | 52.89 | -0.788% | 1,832,125 | +77.614% |
| 2026-03-20 | 54.00 | 54.52 | 52.64 | 53.31 | -3.336% | 7,821,392 | +76.215% |
| 2026-03-19 | 55.49 | 56.88 | 54.04 | 55.15 | -1.094% | 1,619,300 | +70.335% |
| 2026-03-18 | 54.97 | 56.61 | 54.51 | 55.76 | +0.650% | 1,735,687 | +68.472% |
| 2026-03-17 | 53.46 | 56.33 | 53.05 | 55.40 | +3.668% | 2,305,225 | +69.567% |
| 2026-03-16 | 52.87 | 54.15 | 51.99 | 53.44 | +3.787% | 2,758,471 | +75.786% |
| 2026-03-13 | 51.55 | 52.59 | 50.93 | 51.49 | -0.406% | 2,035,974 | +82.443% |
| 2026-03-12 | 52.55 | 54.58 | 51.42 | 51.70 | -2.176% | 1,465,502 | +81.702% |
| 2026-03-11 | 52.49 | 54.20 | 51.16 | 52.85 | +1.929% | 1,550,141 | +77.748% |
| 2026-03-10 | 53.60 | 53.82 | 50.63 | 51.85 | -2.629% | 2,065,311 | +81.176% |
| 2026-03-09 | 52.90 | 53.48 | 51.31 | 53.25 | -0.893% | 2,560,800 | +76.413% |
| 2026-03-06 | 52.80 | 54.27 | 51.81 | 53.73 | +1.339% | 2,231,110 | +74.837% |
| 2026-03-05 | 52.40 | 54.98 | 52.03 | 53.02 | +2.257% | 2,764,036 | +77.178% |
| 2026-03-04 | 52.54 | 53.42 | 51.70 | 51.85 | -1.576% | 2,605,190 | +81.176% |
| 2026-03-03 | 51.05 | 53.76 | 50.59 | 52.68 | -0.454% | 2,898,070 | +78.322% |
| 2026-03-02 | 51.16 | 54.98 | 51.16 | 52.92 | +1.632% | 2,810,241 | +77.513% |
| 2026-02-27 | 55.10 | 55.10 | 49.90 | 52.07 | -15.443% | 7,387,970 | +80.411% |
| 2026-02-26 | 58.99 | 62.10 | 58.99 | 61.58 | +6.172% | 4,080,823 | +52.550% |
| 2026-02-25 | 56.48 | 58.41 | 54.72 | 58.00 | +2.873% | 2,298,913 | +61.966% |
| 2026-02-24 | 53.82 | 57.98 | 53.27 | 56.38 | +5.699% | 3,084,342 | +66.619% |
| 2026-02-23 | 56.73 | 56.93 | 52.73 | 53.34 | -8.224% | 4,328,333 | +76.115% |
| 2026-02-20 | 62.04 | 64.70 | 57.83 | 58.12 | -6.349% | 2,673,767 | +61.631% |
| 2026-02-19 | 60.87 | 62.31 | 60.05 | 62.06 | +1.688% | 1,511,527 | +51.370% |
| 2026-02-18 | 60.37 | 61.68 | 59.15 | 61.03 | +0.976% | 1,597,002 | +53.924% |
| 2026-02-17 | 61.26 | 62.00 | 58.85 | 60.44 | -1.835% | 3,149,045 | +55.427% |
| 2026-02-13 | 61.49 | 63.16 | 60.24 | 61.57 | +1.971% | 1,944,675 | +52.574% |
| 2026-02-12 | 61.62 | 62.50 | 57.55 | 60.38 | -2.377% | 2,469,025 | +55.581% |
| 2026-02-11 | 63.29 | 63.29 | 60.52 | 61.85 | -2.414% | 1,528,842 | +51.884% |
| 2026-02-10 | 64.00 | 65.48 | 62.70 | 63.38 | +3.343% | 1,672,396 | +48.217% |
| 2026-02-09 | 60.00 | 62.14 | 59.01 | 61.33 | +3.738% | 2,322,464 | +53.171% |
| 2026-02-06 | 58.40 | 60.03 | 57.01 | 59.12 | +3.429% | 2,118,041 | +58.897% |
| 2026-02-05 | 59.20 | 60.67 | 56.70 | 57.16 | -5.333% | 1,916,673 | +64.346% |
| 2026-02-04 | 59.02 | 61.70 | 57.27 | 60.38 | +0.600% | 2,601,695 | +55.581% |
| 2026-02-03 | 64.33 | 64.33 | 58.74 | 60.02 | -8.338% | 2,977,111 | +56.514% |
| 2026-02-02 | 65.99 | 67.03 | 64.28 | 65.48 | -0.683% | 2,354,301 | +43.464% |
| 2026-01-30 | 67.25 | 68.79 | 65.54 | 65.93 | -2.643% | 1,716,551 | +42.484% |
| 2026-01-29 | 71.32 | 71.89 | 65.39 | 67.72 | -7.713% | 2,488,959 | +38.718% |
| 2026-01-28 | 75.31 | 76.15 | 73.27 | 73.38 | -1.132% | 790,505 | +28.019% |
| 2026-01-27 | 75.33 | 75.70 | 73.73 | 74.22 | -1.251% | 1,719,808 | +26.570% |
| 2026-01-26 | 72.09 | 75.75 | 72.09 | 75.16 | +4.709% | 1,774,583 | +24.987% |
| 2026-01-23 | 71.72 | 72.58 | 71.22 | 71.78 | -0.028% | 1,143,088 | +30.872% |
| 2026-01-22 | 70.60 | 72.25 | 70.20 | 71.80 | +3.280% | 1,117,927 | +30.836% |
| 2026-01-21 | 69.73 | 70.01 | 67.97 | 69.52 | -0.072% | 1,390,692 | +35.127% |
| 2026-01-20 | 71.00 | 72.14 | 69.36 | 69.57 | -2.536% | 1,452,920 | +35.029% |
| 2026-01-16 | 73.81 | 74.93 | 71.22 | 71.38 | -1.964% | 2,255,952 | +31.605% |
| 2026-01-15 | 72.90 | 76.42 | 72.78 | 72.81 | +0.483% | 1,930,915 | +29.021% |
| 2026-01-14 | 75.47 | 75.47 | 72.28 | 72.46 | -3.823% | 1,045,362 | +29.644% |
| 2026-01-13 | 77.35 | 77.90 | 74.32 | 75.34 | -1.760% | 1,354,056 | +24.688% |
| 2026-01-12 | 78.26 | 78.69 | 76.39 | 76.69 | -2.455% | 1,127,655 | +22.493% |
| 2026-01-09 | 78.66 | 80.67 | 78.40 | 78.62 | +0.178% | 1,368,291 | +19.486% |
| 2026-01-08 | 76.59 | 79.12 | 74.44 | 78.48 | +1.790% | 1,668,285 | +19.699% |
| 2026-01-07 | 75.87 | 77.80 | 75.57 | 77.10 | +1.971% | 802,919 | +21.842% |
| 2026-01-06 | 74.50 | 75.69 | 73.78 | 75.61 | +1.749% | 1,070,967 | +24.243% |
| 2026-01-05 | 72.88 | 75.61 | 72.66 | 74.31 | +2.412% | 1,166,353 | +26.416% |
| 2026-01-02 | 75.44 | 75.59 | 71.93 | 72.56 | -3.818% | 1,354,404 | +29.465% |
| 2025-12-31 | 76.14 | 76.47 | 75.36 | 75.44 | -1.553% | 703,406 | +24.523% |
| 2025-12-30 | 76.55 | 77.29 | 76.51 | 76.63 | -0.597% | 702,946 | +22.589% |
| 2025-12-29 | 76.38 | 77.17 | 76.03 | 77.09 | +0.156% | 1,151,470 | +21.858% |
| 2025-12-26 | 76.75 | 77.35 | 76.41 | 76.97 | +0.221% | 546,130 | +22.048% |
| 2025-12-24 | 77.22 | 77.22 | 76.23 | 76.80 | -0.247% | 370,559 | +22.318% |
| 2025-12-23 | 78.26 | 78.38 | 75.81 | 76.99 | -1.836% | 1,237,502 | +22.016% |
| 2025-12-22 | 76.90 | 78.78 | 76.52 | 78.43 | +2.630% | 859,598 | +19.776% |
| 2025-12-19 | 75.86 | 76.66 | 74.66 | 76.42 | +0.328% | 1,817,243 | +22.926% |
| 2025-12-18 | 75.09 | 77.92 | 75.06 | 76.17 | +2.214% | 1,613,131 | +23.329% |
| 2025-12-17 | 74.64 | 76.22 | 73.93 | 74.52 | -0.613% | 1,383,250 | +26.060% |
| 2025-12-16 | 73.45 | 75.25 | 73.44 | 74.98 | +1.709% | 1,417,397 | +25.287% |
| 2025-12-15 | 76.17 | 76.40 | 73.41 | 73.72 | -3.394% | 1,742,779 | +27.428% |
| 2025-12-12 | 79.09 | 79.85 | 75.84 | 76.31 | -3.758% | 1,568,905 | +23.103% |
| 2025-12-11 | 77.97 | 79.87 | 77.80 | 79.29 | +0.533% | 1,888,525 | +18.476% |
| 2025-12-10 | 74.51 | 79.32 | 74.02 | 78.87 | +5.596% | 2,208,180 | +19.107% |
| 2025-12-09 | 74.83 | 75.99 | 73.92 | 74.69 | -1.138% | 2,014,363 | +25.773% |
| 2025-12-08 | 74.60 | 76.34 | 74.50 | 75.55 | +1.179% | 3,097,725 | +24.341% |
| 2025-12-05 | 74.03 | 75.06 | 73.73 | 74.67 | +1.275% | 1,470,099 | +25.807% |
| 2025-12-04 | 75.00 | 75.48 | 73.34 | 73.73 | -1.720% | 1,672,041 | +27.411% |
| 2025-12-03 | 73.50 | 75.50 | 73.33 | 75.02 | +3.820% | 1,933,137 | +25.220% |
| 2025-12-02 | 72.00 | 73.44 | 71.82 | 72.26 | +1.646% | 1,755,111 | +30.003% |
| 2025-12-01 | 69.40 | 71.22 | 69.40 | 71.09 | +0.794% | 1,910,222 | +32.142% |
| 2025-11-28 | 69.97 | 71.27 | 69.97 | 70.53 | +0.844% | 937,427 | +33.192% |
| 2025-11-26 | 69.24 | 70.98 | 68.91 | 69.94 | +0.590% | 2,173,539 | +34.315% |
| 2025-11-25 | 69.26 | 70.08 | 68.10 | 69.53 | +0.666% | 3,779,503 | +35.107% |
| 2025-11-24 | 70.51 | 71.24 | 68.88 | 69.07 | -1.385% | 3,494,140 | +36.007% |
| 2025-11-21 | 72.56 | 76.00 | 68.78 | 70.04 | -14.669% | 8,944,497 | +34.123% |
| 2025-11-20 | 89.13 | 91.09 | 81.83 | 82.08 | -7.023% | 3,763,614 | +14.449% |
| 2025-11-19 | 88.05 | 89.84 | 87.54 | 88.28 | -0.316% | 1,551,123 | +6.411% |
| 2025-11-18 | 87.02 | 88.98 | 86.38 | 88.56 | +1.281% | 1,663,310 | +6.075% |
| 2025-11-17 | 90.21 | 91.00 | 86.69 | 87.44 | -3.732% | 1,959,533 | +7.434% |
| 2025-11-14 | 88.48 | 92.27 | 87.51 | 90.83 | -0.515% | 1,255,045 | +3.424% |
| 2025-11-13 | 91.38 | 93.92 | 90.46 | 91.30 | -1.255% | 1,256,404 | +2.892% |
| 2025-11-12 | 94.88 | 96.06 | 92.23 | 92.46 | -2.128% | 1,484,233 | +1.601% |
| 2025-11-11 | 92.61 | 95.01 | 92.61 | 94.47 | +1.504% | 1,414,278 | -0.561% |
| 2025-11-10 | 89.99 | 93.31 | 89.88 | 93.07 | +3.388% | 1,902,019 | +0.935% |
| 2025-11-07 | 85.29 | 90.08 | 84.87 | 90.02 | +3.973% | 1,587,864 | +4.355% |
| 2025-11-06 | 88.27 | 89.67 | 84.84 | 86.58 | -0.528% | 1,255,758 | +8.501% |
| 2025-11-05 | 88.22 | 88.52 | 86.72 | 87.04 | -1.683% | 1,161,875 | +7.927% |
| 2025-11-04 | 88.31 | 90.09 | 86.31 | 88.53 | -2.425% | 1,559,131 | +6.111% |
| 2025-11-03 | 89.99 | 92.24 | 89.34 | 90.73 | +1.692% | 2,097,695 | +3.538% |
| 2025-10-31 | 89.24 | 90.69 | 88.50 | 89.22 | +0.939% | 1,329,157 | +5.290% |
| 2025-10-30 | 85.84 | 90.38 | 85.84 | 88.39 | +2.327% | 1,458,851 | +6.279% |
| 2025-10-29 | 86.66 | 87.65 | 85.70 | 86.38 | -0.963% | 1,153,859 | +8.752% |
| 2025-10-28 | 89.15 | 90.18 | 86.56 | 87.22 | -1.646% | 1,004,918 | +7.705% |
| 2025-10-27 | 89.20 | 89.70 | 88.12 | 88.68 | +0.544% | 1,379,544 | +5.931% |
| 2025-10-24 | 88.13 | 90.07 | 87.86 | 88.20 | +1.205% | 1,466,480 | +6.508% |
| 2025-10-23 | 85.82 | 87.22 | 85.65 | 87.15 | +1.255% | 1,152,344 | +7.791% |
| 2025-10-22 | 86.18 | 86.55 | 84.80 | 86.07 | -0.727% | 1,730,496 | +9.144% |
| 2025-10-21 | 83.88 | 86.88 | 83.49 | 86.70 | +3.424% | 1,279,627 | +8.351% |
| 2025-10-20 | 81.47 | 83.95 | 81.47 | 83.83 | +3.290% | 1,256,994 | +12.060% |
| 2025-10-17 | 80.40 | 81.67 | 80.24 | 81.16 | +0.770% | 1,424,561 | +15.747% |
| 2025-10-16 | 81.00 | 82.34 | 78.90 | 80.54 | +0.436% | 1,860,510 | +16.638% |
| 2025-10-15 | 82.61 | 82.75 | 79.80 | 80.19 | -1.980% | 2,537,834 | +17.147% |
| 2025-10-14 | 83.50 | 84.59 | 81.73 | 81.81 | -3.435% | 1,972,193 | +14.827% |
| 2025-10-13 | 87.22 | 87.77 | 84.26 | 84.72 | -2.035% | 2,062,944 | +10.883% |
| 2025-10-10 | 91.07 | 92.96 | 84.85 | 86.48 | +6.045% | 4,824,497 | +8.626% |
| 2025-10-09 | 82.99 | 82.99 | 80.77 | 81.55 | -1.983% | 1,564,390 | +15.193% |
| 2025-10-08 | 81.50 | 84.01 | 81.22 | 83.20 | +3.483% | 1,608,575 | +12.909% |
| 2025-10-07 | 83.96 | 84.12 | 79.63 | 80.40 | -4.331% | 1,522,093 | +16.841% |
| 2025-10-06 | 84.40 | 86.40 | 83.21 | 84.04 | -1.799% | 2,212,090 | +11.780% |
| 2025-10-03 | 87.76 | 88.29 | 85.58 | 85.58 | -2.284% | 1,108,111 | +9.769% |
| 2025-10-02 | 87.00 | 89.07 | 86.35 | 87.58 | +1.108% | 1,089,792 | +7.262% |
| 2025-10-01 | 83.12 | 86.68 | 83.12 | 86.62 | +2.521% | 1,737,162 | +8.451% |
| 2025-09-30 | 87.01 | 87.09 | 82.80 | 84.49 | -2.907% | 1,480,974 | +11.185% |
| 2025-09-29 | 86.46 | 87.95 | 85.87 | 87.02 | +1.245% | 1,210,462 | +7.952% |
| 2025-09-26 | 85.11 | 86.04 | 84.50 | 85.95 | +0.975% | 1,444,978 | +9.296% |
| 2025-09-25 | 84.97 | 85.49 | 83.87 | 85.12 | -0.873% | 687,620 | +10.362% |
| 2025-09-24 | 87.52 | 88.21 | 85.66 | 85.87 | -1.083% | 720,097 | +9.398% |
| 2025-09-23 | 89.15 | 89.67 | 85.00 | 86.81 | -2.526% | 1,929,153 | +8.213% |
| 2025-09-22 | 88.09 | 89.13 | 87.48 | 89.06 | -0.135% | 1,250,137 | +5.479% |
| 2025-09-19 | 90.00 | 90.49 | 87.30 | 89.18 | -0.513% | 2,577,659 | +5.338% |
| 2025-09-18 | 88.31 | 89.88 | 87.54 | 89.64 | +2.893% | 1,786,719 | +4.797% |
| 2025-09-17 | 87.50 | 88.40 | 86.02 | 87.12 | +0.670% | 1,166,466 | +7.828% |
| 2025-09-16 | 88.02 | 88.14 | 85.70 | 86.54 | -2.004% | 2,003,807 | +8.551% |
| 2025-09-15 | 88.14 | 89.91 | 87.63 | 88.31 | +0.880% | 968,916 | +6.375% |
| 2025-09-12 | 89.20 | 89.38 | 86.85 | 87.54 | -1.707% | 2,101,004 | +7.311% |
| 2025-09-11 | 90.39 | 91.25 | 88.16 | 89.06 | -0.967% | 1,368,767 | +5.479% |
| 2025-09-10 | 91.26 | 92.95 | 89.27 | 89.93 | -1.382% | 1,961,556 | +4.459% |
| 2025-09-09 | 92.18 | 92.20 | 89.06 | 91.19 | -1.203% | 2,387,182 | +3.016% |
| 2025-09-08 | 87.79 | 92.72 | 87.01 | 92.30 | +6.447% | 3,574,102 | +1.777% |
| 2025-09-05 | 85.30 | 87.83 | 85.30 | 86.71 | +2.361% | 2,260,316 | +8.338% |
| 2025-09-04 | 85.58 | 85.58 | 83.11 | 84.71 | -1.831% | 1,986,985 | +10.896% |
| 2025-09-03 | 85.14 | 86.34 | 83.65 | 86.29 | +1.410% | 1,578,145 | +8.865% |
| 2025-09-02 | 83.80 | 85.26 | 82.69 | 85.09 | +0.035% | 2,873,483 | +10.401% |
| 2025-08-29 | 94.37 | 94.44 | 83.65 | 85.06 | -3.110% | 8,866,512 | +10.440% |
| 2025-08-28 | 84.75 | 88.22 | 84.65 | 87.79 | +5.390% | 4,965,562 | +7.005% |
| 2025-08-27 | 82.41 | 83.78 | 80.70 | 83.30 | +7.373% | 3,238,105 | +12.773% |
| 2025-08-26 | 78.87 | 79.75 | 77.08 | 77.58 | -1.760% | 2,274,781 | +21.088% |
| 2025-08-25 | 79.75 | 79.97 | 78.90 | 78.97 | -1.361% | 1,344,147 | +18.957% |
| 2025-08-22 | 77.57 | 80.49 | 77.48 | 80.06 | +3.183% | 1,404,864 | +17.337% |
| 2025-08-21 | 76.42 | 77.89 | 75.59 | 77.59 | +0.622% | 1,854,538 | +21.072% |
| 2025-08-20 | 77.19 | 77.81 | 75.50 | 77.11 | -0.670% | 1,824,550 | +21.826% |
| 2025-08-19 | 78.62 | 79.70 | 77.36 | 77.63 | -1.133% | 1,919,974 | +21.010% |
| 2025-08-18 | 77.51 | 78.76 | 76.81 | 78.52 | +1.631% | 765,106 | +19.638% |
| 2025-08-15 | 77.00 | 78.22 | 76.25 | 77.26 | +1.099% | 2,101,130 | +21.589% |
| 2025-08-14 | 75.48 | 76.78 | 75.01 | 76.42 | +0.052% | 1,603,150 | +22.926% |
| 2025-08-13 | 74.00 | 76.48 | 73.00 | 76.38 | +4.458% | 1,461,367 | +22.990% |
| 2025-08-12 | 73.00 | 73.58 | 72.07 | 73.12 | +0.800% | 1,662,846 | +28.474% |
| 2025-08-11 | 74.06 | 75.00 | 72.24 | 72.54 | -2.644% | 1,650,873 | +29.501% |
| 2025-08-08 | 75.76 | 76.00 | 72.15 | 74.51 | -2.436% | 2,846,171 | +26.077% |
| 2025-08-07 | 82.00 | 82.82 | 75.05 | 76.37 | -5.295% | 1,674,200 | +23.006% |
| 2025-08-06 | 80.48 | 80.97 | 78.88 | 80.64 | +0.687% | 2,407,359 | +16.493% |
| 2025-08-05 | 81.04 | 81.44 | 79.63 | 80.09 | -0.546% | 1,638,608 | +17.293% |
| 2025-08-04 | 81.00 | 81.26 | 79.67 | 80.53 | +1.194% | 1,370,636 | +16.652% |
| 2025-08-01 | 82.17 | 82.56 | 79.33 | 79.58 | -4.922% | 1,221,728 | +18.045% |
| 2025-07-31 | 88.30 | 88.30 | 83.55 | 83.70 | -4.876% | 1,539,802 | +12.234% |
| 2025-07-30 | 88.81 | 89.00 | 86.40 | 87.99 | -0.890% | 769,252 | +6.762% |
| 2025-07-29 | 89.88 | 90.76 | 87.63 | 88.78 | -0.090% | 955,293 | +5.812% |
| 2025-07-28 | 90.61 | 90.98 | 88.84 | 88.86 | -1.113% | 857,606 | +5.717% |
| 2025-07-25 | 89.23 | 91.12 | 88.64 | 89.86 | +1.296% | 1,186,484 | +4.540% |
| 2025-07-24 | 87.45 | 89.00 | 87.32 | 88.71 | +1.977% | 1,101,627 | +5.896% |
| 2025-07-23 | 87.77 | 88.00 | 86.27 | 86.99 | -0.412% | 952,916 | +7.989% |
| 2025-07-22 | 87.19 | 88.49 | 86.61 | 87.35 | +0.564% | 770,249 | +7.544% |
| 2025-07-21 | 87.00 | 87.55 | 85.61 | 86.86 | +0.081% | 1,176,039 | +8.151% |
| 2025-07-18 | 86.62 | 86.94 | 84.94 | 86.79 | +0.568% | 1,027,715 | +8.238% |
| 2025-07-17 | 85.53 | 86.70 | 84.99 | 86.30 | +1.482% | 996,133 | +8.853% |
| 2025-07-16 | 84.60 | 85.16 | 83.28 | 85.04 | +1.202% | 864,836 | +10.466% |
| 2025-07-15 | 85.69 | 86.39 | 83.81 | 84.03 | -1.431% | 1,430,685 | +11.793% |
| 2025-07-14 | 83.94 | 86.54 | 83.66 | 85.25 | +1.163% | 1,732,310 | +10.194% |
| 2025-07-11 | 84.40 | 85.28 | 83.00 | 84.27 | -0.508% | 1,508,813 | +11.475% |
| 2025-07-10 | 86.45 | 86.45 | 83.27 | 84.70 | -2.149% | 1,785,657 | +10.909% |
| 2025-07-09 | 86.91 | 87.19 | 85.77 | 86.56 | +0.569% | 1,284,932 | +8.526% |
| 2025-07-08 | 86.47 | 87.13 | 85.08 | 86.07 | -0.243% | 1,281,632 | +9.144% |
| 2025-07-07 | 86.87 | 87.46 | 85.48 | 86.28 | -1.055% | 1,526,173 | +8.878% |
| 2025-07-03 | 85.22 | 88.80 | 85.18 | 87.20 | +3.563% | 1,212,467 | +7.729% |
| 2025-07-02 | 83.48 | 85.10 | 82.87 | 84.20 | +0.585% | 1,458,904 | +11.568% |
| 2025-07-01 | 83.86 | 85.27 | 82.45 | 83.71 | -0.735% | 1,410,674 | +12.221% |
| 2025-06-30 | 83.50 | 84.57 | 82.81 | 84.33 | +1.983% | 1,661,838 | +11.396% |
| 2025-06-27 | 83.72 | 84.25 | 82.03 | 82.69 | +0.097% | 1,641,882 | +13.605% |
| 2025-06-26 | 81.60 | 82.95 | 80.50 | 82.61 | +2.013% | 1,156,431 | +13.715% |
| 2025-06-25 | 84.56 | 84.66 | 80.77 | 80.98 | -3.492% | 1,827,973 | +16.004% |
| 2025-06-24 | 83.27 | 84.36 | 82.50 | 83.91 | +2.180% | 1,507,661 | +11.953% |
| 2025-06-23 | 81.53 | 83.44 | 79.98 | 82.12 | +0.146% | 1,387,990 | +14.394% |
| 2025-06-20 | 83.75 | 84.55 | 81.53 | 82.00 | -1.714% | 2,269,938 | +14.561% |
| 2025-06-18 | 84.35 | 84.50 | 82.51 | 83.43 | -0.749% | 1,096,257 | +12.597% |
| 2025-06-17 | 80.91 | 84.25 | 80.40 | 84.06 | +3.548% | 1,949,827 | +11.754% |
| 2025-06-16 | 80.12 | 81.54 | 79.53 | 81.18 | +2.255% | 2,826,927 | +15.718% |
| 2025-06-13 | 81.79 | 82.47 | 79.12 | 79.39 | -4.637% | 2,595,295 | +18.327% |
| 2025-06-12 | 82.77 | 85.22 | 82.77 | 83.25 | +0.096% | 1,145,094 | +12.841% |
| 2025-06-11 | 84.56 | 85.44 | 82.88 | 83.17 | -1.830% | 1,856,115 | +12.949% |
| 2025-06-10 | 85.54 | 86.74 | 84.50 | 84.72 | -1.155% | 1,987,854 | +10.883% |
| 2025-06-09 | 86.92 | 87.61 | 85.63 | 85.71 | -0.787% | 1,982,178 | +9.602% |
| 2025-06-06 | 87.14 | 87.50 | 85.79 | 86.39 | +0.116% | 1,846,138 | +8.739% |
| 2025-06-05 | 84.55 | 87.84 | 84.50 | 86.29 | +2.935% | 2,431,827 | +8.865% |
| 2025-06-04 | 83.46 | 86.17 | 83.46 | 83.83 | +0.143% | 1,897,848 | +12.060% |
| 2025-06-03 | 81.60 | 84.02 | 80.45 | 83.71 | +2.460% | 3,187,586 | +12.221% |
| 2025-06-02 | 80.87 | 82.95 | 78.69 | 81.70 | +1.026% | 3,149,875 | +14.982% |
| 2025-05-30 | 77.83 | 83.25 | 77.00 | 80.87 | -12.126% | 8,818,538 | +16.162% |
| 2025-05-29 | 92.84 | 93.57 | 90.42 | 92.03 | -0.368% | 3,330,373 | +2.075% |
| 2025-05-28 | 92.83 | 93.88 | 91.98 | 92.37 | -0.517% | 1,524,509 | +1.700% |
| 2025-05-27 | 93.79 | 94.29 | 92.37 | 92.85 | +0.650% | 2,611,351 | +1.174% |
| 2025-05-23 | 90.75 | 92.89 | 90.00 | 92.25 | -0.806% | 1,141,754 | +1.832% |
| 2025-05-22 | 91.20 | 93.57 | 90.71 | 93.00 | +2.592% | 2,116,500 | +1.011% |
| 2025-05-21 | 92.83 | 93.53 | 90.12 | 90.65 | -3.738% | 2,052,323 | +3.629% |
| 2025-05-20 | 91.48 | 95.15 | 91.25 | 94.17 | +2.037% | 2,327,964 | -0.244% |
| 2025-05-19 | 90.50 | 92.31 | 89.77 | 92.29 | -0.032% | 2,191,529 | +1.788% |
| 2025-05-16 | 92.14 | 93.14 | 91.53 | 92.32 | +0.141% | 1,565,500 | +1.755% |
| 2025-05-15 | 92.11 | 93.45 | 91.25 | 92.19 | -0.946% | 2,920,037 | +1.898% |
| 2025-05-14 | 93.71 | 94.86 | 92.83 | 93.07 | -0.460% | 1,720,171 | +0.935% |
| 2025-05-13 | 92.58 | 94.84 | 92.06 | 93.50 | +0.798% | 1,345,989 | +0.471% |
| 2025-05-12 | 89.64 | 92.92 | 88.61 | 92.76 | +8.415% | 2,246,032 | +1.272% |
| 2025-05-09 | 86.83 | 87.12 | 84.71 | 85.56 | -0.823% | 1,000,688 | +9.794% |
| 2025-05-08 | 85.20 | 86.51 | 84.36 | 86.27 | +2.071% | 1,415,228 | +8.891% |
| 2025-05-07 | 83.05 | 84.89 | 82.77 | 84.52 | +2.016% | 1,418,151 | +11.145% |
| 2025-05-06 | 81.97 | 83.71 | 81.03 | 82.85 | -0.492% | 1,734,503 | +13.386% |
| 2025-05-05 | 82.45 | 84.18 | 82.11 | 83.26 | +0.410% | 2,131,663 | +12.827% |
| 2025-05-02 | 87.56 | 87.56 | 82.57 | 82.92 | -3.917% | 2,753,703 | +13.290% |
| 2025-05-01 | 88.20 | 88.50 | 86.03 | 86.30 | +0.116% | 1,717,102 | +8.853% |
| 2025-04-30 | 83.65 | 86.20 | 82.61 | 86.20 | +0.268% | 2,028,157 | +8.979% |
| 2025-04-29 | 85.86 | 86.66 | 84.67 | 85.97 | +1.380% | 1,143,047 | +9.271% |
| 2025-04-28 | 84.30 | 85.36 | 83.36 | 84.80 | +0.689% | 1,856,998 | +10.778% |
| 2025-04-25 | 81.80 | 84.63 | 81.39 | 84.22 | +2.557% | 1,813,098 | +11.541% |
| 2025-04-24 | 78.25 | 82.53 | 78.00 | 82.12 | +5.907% | 2,726,056 | +14.394% |
| 2025-04-23 | 80.21 | 82.38 | 77.08 | 77.54 | +1.505% | 2,693,162 | +21.150% |
| 2025-04-22 | 76.70 | 77.35 | 75.42 | 76.39 | +0.951% | 2,094,083 | +22.974% |
| 2025-04-21 | 76.84 | 77.28 | 74.17 | 75.67 | -2.825% | 2,038,364 | +24.144% |
| 2025-04-17 | 78.71 | 79.39 | 76.64 | 77.87 | -1.168% | 885,490 | +20.637% |
| 2025-04-16 | 78.63 | 79.94 | 76.59 | 78.79 | -1.451% | 1,717,228 | +19.228% |
| 2025-04-15 | 79.00 | 80.82 | 78.63 | 79.95 | +0.667% | 1,830,968 | +17.498% |
| 2025-04-14 | 82.46 | 82.76 | 79.14 | 79.42 | 0.000% | 1,140,041 | +18.283% |