G
GENPACT LIMITED
stockNYSE
Market OpenNov 13, 2026 1:04:14 PM EST
43.57USD+1.020%(+0.44)576,818
G Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 43.01 | 43.65 | 43.01 | 43.57 | +1.020% | 576,818 | 0.000% |
| 2026-11-12 | 44.00 | 44.29 | 42.94 | 43.13 | -1.078% | 1,469,402 | +1.020% |
| 2026-11-11 | 42.54 | 43.65 | 42.41 | 43.60 | +1.231% | 2,203,912 | -0.069% |
| 2026-11-10 | 42.05 | 43.22 | 41.63 | 43.07 | +1.222% | 2,270,523 | +1.161% |
| 2026-11-09 | 42.17 | 43.16 | 41.90 | 42.55 | +0.662% | 3,100,090 | +2.397% |
| 2026-11-06 | 39.48 | 42.87 | 39.31 | 42.27 | +2.847% | 3,931,754 | +3.075% |
| 2026-11-05 | 41.31 | 42.01 | 40.63 | 41.10 | +0.785% | 1,950,036 | +6.010% |
| 2026-11-04 | 40.82 | 41.36 | 40.21 | 40.78 | +1.392% | 2,375,795 | +6.842% |
| 2026-11-03 | 39.84 | 40.94 | 39.34 | 40.22 | -0.740% | 2,347,842 | +8.329% |
| 2026-11-02 | 39.58 | 40.72 | 39.27 | 40.52 | +2.272% | 2,268,357 | +7.527% |
| 2026-10-30 | 39.58 | 39.75 | 39.23 | 39.62 | +1.668% | 1,384,412 | +9.970% |
| 2026-10-29 | 38.75 | 39.23 | 38.58 | 38.97 | +0.335% | 1,054,849 | +11.804% |
| 2026-10-28 | 38.93 | 39.26 | 38.35 | 38.84 | -0.918% | 2,112,639 | +12.178% |
| 2026-10-27 | 40.08 | 40.29 | 38.98 | 39.20 | -3.162% | 1,956,872 | +11.148% |
| 2026-10-26 | 41.18 | 41.23 | 40.14 | 40.48 | -0.857% | 1,624,265 | +7.633% |
| 2026-10-23 | 41.29 | 41.66 | 40.04 | 40.83 | -2.274% | 1,984,628 | +6.711% |
| 2026-10-22 | 39.80 | 41.91 | 39.72 | 41.78 | +6.229% | 2,766,111 | +4.284% |
| 2026-10-21 | 38.43 | 39.49 | 38.43 | 39.33 | +1.628% | 2,522,084 | +10.781% |
| 2026-10-20 | 38.47 | 38.91 | 38.00 | 38.70 | +2.707% | 1,364,940 | +12.584% |
| 2026-10-19 | 36.87 | 37.85 | 36.77 | 37.68 | +1.127% | 1,092,124 | +15.632% |
| 2026-10-16 | 38.00 | 38.44 | 36.63 | 37.26 | -0.878% | 1,893,699 | +16.935% |
| 2026-10-15 | 36.00 | 37.69 | 35.81 | 37.59 | +6.397% | 1,867,273 | +15.908% |
| 2026-10-14 | 35.46 | 35.78 | 34.74 | 35.33 | +0.312% | 1,687,187 | +23.323% |
| 2026-10-13 | 34.97 | 35.72 | 34.84 | 35.22 | +2.533% | 1,557,089 | +23.708% |
| 2026-10-12 | 34.67 | 35.00 | 34.32 | 34.35 | -0.145% | 1,534,374 | +26.841% |
| 2026-10-09 | 34.69 | 35.07 | 34.29 | 34.40 | -0.779% | 1,309,550 | +26.657% |
| 2026-10-08 | 33.74 | 34.86 | 33.17 | 34.67 | +3.031% | 2,459,850 | +25.671% |
| 2026-10-07 | 33.36 | 34.36 | 33.07 | 33.65 | +0.598% | 1,706,741 | +29.480% |
| 2026-10-06 | 33.61 | 33.76 | 33.26 | 33.45 | -0.209% | 1,812,237 | +30.254% |
| 2026-10-05 | 33.14 | 33.60 | 33.00 | 33.52 | +0.691% | 2,032,052 | +29.982% |
| 2026-10-02 | 34.64 | 34.72 | 33.19 | 33.29 | -4.063% | 1,814,400 | +30.880% |
| 2026-10-01 | 33.74 | 35.14 | 33.41 | 34.70 | +6.671% | 2,285,245 | +25.562% |
| 2026-09-30 | 32.31 | 32.69 | 32.08 | 32.53 | +0.900% | 1,876,750 | +33.938% |
| 2026-09-29 | 32.38 | 32.78 | 32.03 | 32.24 | -1.104% | 1,586,396 | +35.143% |
| 2026-09-28 | 32.80 | 32.89 | 32.34 | 32.60 | -1.511% | 1,357,369 | +33.650% |
| 2026-09-25 | 33.26 | 33.51 | 32.97 | 33.10 | -0.809% | 1,383,423 | +31.631% |
| 2026-09-24 | 34.09 | 34.38 | 33.10 | 33.37 | -1.418% | 2,053,827 | +30.566% |
| 2026-09-23 | 33.80 | 34.33 | 33.49 | 33.85 | -0.118% | 1,472,604 | +28.715% |
| 2026-09-22 | 34.42 | 34.56 | 33.31 | 33.89 | -0.558% | 1,748,062 | +28.563% |
| 2026-09-21 | 34.46 | 34.80 | 33.91 | 34.08 | -0.176% | 1,555,982 | +27.846% |
| 2026-09-18 | 34.61 | 35.13 | 34.07 | 34.14 | -2.318% | 4,105,845 | +27.622% |
| 2026-09-17 | 35.17 | 35.35 | 34.78 | 34.95 | -0.907% | 1,575,845 | +24.664% |
| 2026-09-16 | 35.53 | 35.84 | 34.94 | 35.27 | -1.645% | 1,603,828 | +23.533% |
| 2026-09-15 | 35.98 | 36.72 | 35.84 | 35.86 | -1.565% | 1,692,352 | +21.500% |
| 2026-09-14 | 35.93 | 36.92 | 35.93 | 36.43 | +3.671% | 2,625,622 | +19.599% |
| 2026-09-11 | 34.44 | 35.18 | 34.17 | 35.14 | +2.121% | 1,957,227 | +23.990% |
| 2026-09-10 | 34.96 | 35.20 | 34.30 | 34.41 | -1.319% | 1,703,944 | +26.620% |
| 2026-09-09 | 35.39 | 35.57 | 34.74 | 34.87 | -1.358% | 1,901,849 | +24.950% |
| 2026-09-08 | 36.79 | 36.91 | 35.30 | 35.35 | -5.279% | 2,830,025 | +23.253% |
| 2026-09-04 | 37.53 | 37.77 | 36.92 | 37.32 | -1.996% | 1,435,411 | +16.747% |
| 2026-09-03 | 37.15 | 38.59 | 37.15 | 38.08 | +1.574% | 1,738,382 | +14.417% |
| 2026-09-02 | 37.07 | 38.16 | 37.07 | 37.49 | -0.531% | 1,848,366 | +16.218% |
| 2026-09-01 | 38.02 | 38.85 | 37.59 | 37.69 | -0.764% | 1,880,285 | +15.601% |
| 2026-08-31 | 37.83 | 38.44 | 37.80 | 37.98 | -0.105% | 2,637,904 | +14.718% |
| 2026-08-28 | 37.85 | 38.32 | 37.73 | 38.02 | +1.306% | 2,280,457 | +14.598% |
| 2026-08-27 | 36.90 | 37.89 | 36.72 | 37.53 | +1.762% | 1,410,033 | +16.094% |
| 2026-08-26 | 36.80 | 37.25 | 36.66 | 36.88 | -0.993% | 2,422,056 | +18.140% |
| 2026-08-25 | 37.08 | 37.46 | 36.79 | 37.25 | -0.904% | 2,063,707 | +16.966% |
| 2026-08-24 | 37.15 | 38.00 | 37.15 | 37.59 | +1.212% | 1,970,205 | +15.908% |
| 2026-08-21 | 37.05 | 37.87 | 36.72 | 37.14 | +0.569% | 5,304,567 | +17.313% |
| 2026-08-20 | 36.39 | 37.53 | 36.30 | 36.93 | +1.456% | 5,121,852 | +17.980% |
| 2026-08-19 | 34.74 | 37.15 | 34.74 | 36.40 | +5.051% | 3,802,961 | +19.698% |
| 2026-08-18 | 34.30 | 34.97 | 34.27 | 34.65 | +2.819% | 2,863,221 | +25.743% |
| 2026-08-17 | 33.49 | 33.91 | 33.35 | 33.70 | -0.473% | 1,567,841 | +29.288% |
| 2026-08-14 | 34.40 | 34.43 | 33.28 | 33.86 | -1.484% | 1,567,934 | +28.677% |
| 2026-08-13 | 34.29 | 34.57 | 33.55 | 34.37 | +1.237% | 2,341,872 | +26.768% |
| 2026-08-12 | 33.50 | 34.11 | 33.00 | 33.95 | -0.029% | 2,020,582 | +28.336% |
| 2026-08-11 | 33.62 | 34.32 | 33.53 | 33.96 | -0.498% | 2,602,257 | +28.298% |
| 2026-08-10 | 34.24 | 34.88 | 33.81 | 34.13 | -0.467% | 2,562,597 | +27.659% |
| 2026-08-07 | 35.09 | 35.46 | 33.72 | 34.29 | -5.171% | 3,930,861 | +27.063% |
| 2026-08-06 | 35.63 | 36.30 | 34.93 | 36.16 | +2.523% | 2,369,167 | +20.492% |
| 2026-08-05 | 36.05 | 36.12 | 34.92 | 35.27 | -1.453% | 1,997,129 | +23.533% |
| 2026-08-04 | 34.57 | 35.87 | 34.41 | 35.79 | +1.792% | 1,529,477 | +21.738% |
| 2026-08-03 | 35.90 | 36.26 | 35.15 | 35.16 | -0.028% | 1,878,843 | +23.919% |
| 2026-07-31 | 34.31 | 35.45 | 34.31 | 35.17 | -0.453% | 2,448,521 | +23.884% |
| 2026-07-30 | 35.99 | 36.24 | 34.95 | 35.33 | -3.759% | 2,384,426 | +23.323% |
| 2026-07-29 | 34.76 | 37.14 | 34.60 | 36.71 | +6.068% | 3,552,198 | +18.687% |
| 2026-07-28 | 32.82 | 34.88 | 32.82 | 34.61 | +7.551% | 2,667,829 | +25.888% |
| 2026-07-27 | 31.62 | 32.70 | 31.44 | 32.18 | +2.943% | 1,292,644 | +35.395% |
| 2026-07-24 | 30.75 | 31.63 | 30.67 | 31.26 | +2.931% | 1,538,156 | +39.379% |
| 2026-07-23 | 30.08 | 30.43 | 29.70 | 30.37 | +1.200% | 1,883,431 | +43.464% |
| 2026-07-22 | 30.52 | 30.68 | 29.84 | 30.01 | -0.563% | 1,891,804 | +45.185% |
| 2026-07-21 | 30.07 | 30.68 | 29.79 | 30.18 | -1.501% | 1,477,034 | +44.367% |
| 2026-07-20 | 30.56 | 30.95 | 30.26 | 30.64 | -0.809% | 1,642,939 | +42.200% |
| 2026-07-17 | 31.39 | 31.68 | 30.64 | 30.89 | -1.057% | 2,022,909 | +41.049% |
| 2026-07-16 | 30.61 | 31.48 | 30.20 | 31.22 | +3.824% | 2,633,732 | +39.558% |
| 2026-07-15 | 29.78 | 30.85 | 29.73 | 30.07 | +1.863% | 1,482,429 | +44.895% |
| 2026-07-14 | 29.26 | 29.98 | 29.22 | 29.52 | -3.150% | 1,572,151 | +47.595% |
| 2026-07-13 | 30.20 | 30.65 | 29.73 | 30.48 | +3.779% | 2,083,973 | +42.946% |
| 2026-07-10 | 30.13 | 30.19 | 29.05 | 29.37 | -0.911% | 1,798,861 | +48.349% |
| 2026-07-09 | 28.62 | 29.65 | 28.26 | 29.64 | +1.022% | 3,363,918 | +46.997% |
| 2026-07-08 | 29.44 | 29.80 | 29.15 | 29.34 | -1.345% | 3,068,986 | +48.500% |
| 2026-07-07 | 29.72 | 30.49 | 29.56 | 29.74 | +2.693% | 1,822,722 | +46.503% |
| 2026-07-06 | 29.36 | 29.36 | 28.58 | 28.96 | -0.481% | 2,132,473 | +50.449% |
| 2026-07-02 | 28.58 | 29.22 | 28.58 | 29.10 | +2.972% | 1,781,637 | +49.725% |
| 2026-07-01 | 28.00 | 28.91 | 27.73 | 28.26 | +2.764% | 2,281,608 | +54.176% |
| 2026-06-30 | 27.50 | 27.79 | 26.85 | 27.50 | -1.257% | 3,086,176 | +58.436% |
| 2026-06-29 | 29.01 | 29.22 | 27.62 | 27.85 | -2.383% | 3,622,453 | +56.445% |
| 2026-06-26 | 27.90 | 28.61 | 27.89 | 28.53 | +3.108% | 3,309,551 | +52.716% |
| 2026-06-25 | 28.28 | 28.75 | 27.61 | 27.67 | -3.014% | 2,255,505 | +57.463% |
| 2026-06-24 | 28.26 | 28.90 | 27.98 | 28.53 | +0.884% | 3,148,616 | +52.716% |
| 2026-06-23 | 28.77 | 29.14 | 27.92 | 28.28 | +0.605% | 3,448,839 | +54.066% |
| 2026-06-22 | 28.20 | 28.52 | 27.61 | 28.11 | -0.496% | 3,265,634 | +54.998% |
| 2026-06-18 | 29.01 | 29.01 | 27.36 | 28.25 | -6.796% | 5,728,733 | +54.230% |
| 2026-06-17 | 30.90 | 31.61 | 30.28 | 30.31 | -3.225% | 1,836,515 | +43.748% |
| 2026-06-16 | 31.21 | 31.56 | 30.89 | 31.32 | +1.032% | 2,180,567 | +39.112% |
| 2026-06-15 | 31.78 | 32.18 | 30.78 | 31.00 | -3.306% | 2,905,738 | +40.548% |
| 2026-06-12 | 32.21 | 32.51 | 31.28 | 32.06 | +0.533% | 1,403,861 | +35.901% |
| 2026-06-11 | 32.33 | 32.37 | 31.46 | 31.89 | -0.932% | 2,212,336 | +36.626% |
| 2026-06-10 | 32.23 | 32.60 | 31.82 | 32.19 | -1.348% | 1,904,460 | +35.353% |
| 2026-06-09 | 32.18 | 33.05 | 32.03 | 32.63 | +0.710% | 2,706,229 | +33.527% |
| 2026-06-08 | 32.32 | 32.73 | 32.18 | 32.40 | -0.674% | 2,598,312 | +34.475% |
| 2026-06-05 | 33.10 | 33.30 | 32.27 | 32.62 | -0.730% | 2,530,962 | +33.568% |
| 2026-06-04 | 33.33 | 33.69 | 32.45 | 32.86 | +1.734% | 2,960,378 | +32.593% |
| 2026-06-03 | 32.62 | 32.70 | 31.59 | 32.30 | -2.240% | 2,994,921 | +34.892% |
| 2026-06-02 | 33.60 | 33.84 | 32.72 | 33.04 | -4.093% | 2,844,396 | +31.870% |
| 2026-06-01 | 33.06 | 34.63 | 32.76 | 34.45 | +4.552% | 4,045,059 | +26.473% |
| 2026-05-29 | 32.41 | 33.52 | 31.83 | 32.95 | +1.635% | 3,340,038 | +32.231% |
| 2026-05-28 | 31.69 | 32.61 | 31.43 | 32.42 | +2.660% | 3,015,789 | +34.392% |
| 2026-05-27 | 31.01 | 31.97 | 31.01 | 31.58 | +1.250% | 2,348,297 | +37.967% |
| 2026-05-26 | 31.50 | 31.60 | 30.91 | 31.19 | -2.256% | 2,216,600 | +39.692% |
| 2026-05-22 | 32.32 | 32.67 | 31.64 | 31.91 | -0.281% | 2,128,614 | +36.540% |
| 2026-05-21 | 31.89 | 32.28 | 31.33 | 32.00 | -0.374% | 2,311,583 | +36.156% |
| 2026-05-20 | 31.32 | 32.20 | 30.64 | 32.12 | +1.421% | 2,750,399 | +35.648% |
| 2026-05-19 | 31.80 | 32.95 | 31.34 | 31.67 | +1.021% | 3,402,759 | +37.575% |
| 2026-05-18 | 29.03 | 31.46 | 28.97 | 31.35 | +7.917% | 4,074,649 | +38.979% |
| 2026-05-15 | 29.53 | 30.30 | 28.87 | 29.05 | +0.380% | 5,553,921 | +49.983% |
| 2026-05-14 | 29.59 | 29.99 | 28.78 | 28.94 | -1.698% | 4,749,078 | +50.553% |
| 2026-05-13 | 30.86 | 31.14 | 29.10 | 29.44 | -5.792% | 3,784,045 | +47.996% |
| 2026-05-12 | 31.61 | 31.86 | 31.14 | 31.25 | -0.160% | 3,656,376 | +39.424% |
| 2026-05-11 | 32.98 | 33.31 | 31.14 | 31.30 | -3.870% | 4,159,818 | +39.201% |
| 2026-05-08 | 34.18 | 34.63 | 31.47 | 32.56 | -5.568% | 5,439,137 | +33.814% |
| 2026-05-07 | 33.92 | 34.73 | 33.92 | 34.48 | +2.012% | 3,379,265 | +26.363% |
| 2026-05-06 | 34.11 | 34.50 | 33.52 | 33.80 | -0.822% | 3,386,463 | +28.905% |
| 2026-05-05 | 34.06 | 34.13 | 33.12 | 34.08 | -0.176% | 2,524,925 | +27.846% |
| 2026-05-04 | 34.22 | 35.14 | 33.97 | 34.14 | -0.553% | 2,419,876 | +27.622% |
| 2026-05-01 | 35.00 | 35.54 | 34.10 | 34.33 | -1.209% | 2,596,914 | +26.915% |
| 2026-04-30 | 33.56 | 34.77 | 33.14 | 34.75 | +2.568% | 4,811,326 | +25.381% |
| 2026-04-29 | 33.95 | 34.25 | 33.53 | 33.88 | -0.206% | 3,383,583 | +28.601% |
| 2026-04-28 | 34.44 | 34.91 | 33.76 | 33.95 | +0.355% | 3,560,899 | +28.336% |
| 2026-04-27 | 34.33 | 34.98 | 33.67 | 33.83 | -1.428% | 2,601,073 | +28.791% |
| 2026-04-24 | 34.25 | 34.37 | 33.74 | 34.32 | -0.522% | 2,216,308 | +26.952% |
| 2026-04-23 | 35.40 | 35.87 | 34.04 | 34.50 | -4.749% | 2,462,437 | +26.290% |
| 2026-04-22 | 37.03 | 37.08 | 35.99 | 36.22 | -2.187% | 2,024,365 | +20.293% |
| 2026-04-21 | 36.61 | 37.63 | 36.46 | 37.03 | +1.064% | 2,261,808 | +17.661% |
| 2026-04-20 | 36.87 | 37.01 | 36.28 | 36.64 | -0.785% | 2,312,686 | +18.914% |
| 2026-04-17 | 37.20 | 37.20 | 36.61 | 36.93 | +0.819% | 2,046,392 | +17.980% |
| 2026-04-16 | 36.59 | 37.08 | 36.43 | 36.63 | +1.076% | 2,509,200 | +18.946% |
| 2026-04-15 | 35.82 | 36.65 | 35.59 | 36.24 | +2.085% | 3,341,556 | +20.226% |
| 2026-04-14 | 35.67 | 36.16 | 35.43 | 35.50 | -0.113% | 2,575,687 | +22.732% |
| 2026-04-13 | 34.24 | 35.69 | 34.23 | 35.54 | +3.979% | 3,696,169 | +22.594% |
| 2026-04-10 | 35.32 | 35.51 | 33.92 | 34.18 | -3.827% | 3,023,873 | +27.472% |
| 2026-04-09 | 36.62 | 36.77 | 35.00 | 35.54 | -3.764% | 2,715,494 | +22.594% |
| 2026-04-08 | 38.19 | 38.42 | 36.82 | 36.93 | -1.494% | 2,729,564 | +17.980% |
| 2026-04-07 | 37.49 | 37.95 | 37.31 | 37.49 | -0.319% | 1,256,612 | +16.218% |
| 2026-04-06 | 37.64 | 37.81 | 37.27 | 37.61 | -0.344% | 1,646,973 | +15.847% |
| 2026-04-02 | 37.29 | 38.40 | 36.95 | 37.74 | +1.370% | 2,407,538 | +15.448% |
| 2026-04-01 | 37.25 | 37.48 | 36.15 | 37.23 | -0.054% | 2,425,285 | +17.029% |
| 2026-03-31 | 37.85 | 37.99 | 36.97 | 37.25 | -0.534% | 2,175,687 | +16.966% |
| 2026-03-30 | 36.94 | 37.51 | 36.38 | 37.45 | +2.378% | 1,989,895 | +16.342% |
| 2026-03-27 | 37.09 | 37.59 | 36.17 | 36.58 | -2.219% | 1,607,569 | +19.109% |
| 2026-03-26 | 37.58 | 38.13 | 37.13 | 37.41 | -0.664% | 2,533,195 | +16.466% |
| 2026-03-25 | 38.11 | 38.60 | 36.85 | 37.66 | -0.423% | 1,405,816 | +15.693% |
| 2026-03-24 | 38.60 | 38.76 | 37.65 | 37.82 | -2.425% | 1,689,820 | +15.204% |
| 2026-03-23 | 38.73 | 39.30 | 37.99 | 38.76 | +0.155% | 2,043,900 | +12.410% |
| 2026-03-20 | 38.29 | 38.71 | 37.85 | 38.70 | +1.018% | 4,176,196 | +12.584% |
| 2026-03-19 | 38.04 | 39.00 | 37.73 | 38.31 | +1.457% | 2,479,282 | +13.730% |
| 2026-03-18 | 38.16 | 38.74 | 37.73 | 37.76 | -1.513% | 1,888,343 | +15.387% |
| 2026-03-17 | 38.63 | 39.42 | 38.25 | 38.34 | +0.157% | 2,381,025 | +13.641% |
| 2026-03-16 | 38.26 | 38.81 | 38.16 | 38.28 | -0.052% | 1,818,094 | +13.819% |
| 2026-03-13 | 38.68 | 38.97 | 37.95 | 38.30 | +0.393% | 2,200,926 | +13.760% |
| 2026-03-12 | 38.48 | 39.00 | 38.11 | 38.15 | -1.548% | 2,219,265 | +14.207% |
| 2026-03-11 | 39.10 | 39.41 | 38.52 | 38.75 | -0.437% | 2,063,663 | +12.439% |
| 2026-03-10 | 40.55 | 40.96 | 38.72 | 38.92 | -4.748% | 2,270,354 | +11.948% |
| 2026-03-09 | 41.36 | 41.36 | 40.33 | 40.86 | -2.014% | 1,864,080 | +6.632% |
| 2026-03-06 | 41.33 | 41.74 | 40.44 | 41.70 | +0.048% | 1,559,397 | +4.484% |
| 2026-03-05 | 40.66 | 41.77 | 40.51 | 41.68 | +2.207% | 1,783,188 | +4.535% |
| 2026-03-04 | 40.24 | 40.90 | 39.85 | 40.78 | +1.041% | 1,448,184 | +6.842% |
| 2026-03-03 | 39.46 | 40.58 | 39.24 | 40.36 | +0.373% | 1,891,207 | +7.953% |
| 2026-03-02 | 38.86 | 40.34 | 38.86 | 40.21 | +1.234% | 1,936,474 | +8.356% |
| 2026-02-27 | 38.88 | 39.84 | 38.88 | 39.72 | +0.481% | 3,188,490 | +9.693% |
| 2026-02-26 | 38.41 | 39.79 | 38.03 | 39.53 | +4.549% | 2,284,988 | +10.220% |
| 2026-02-25 | 38.00 | 38.05 | 37.03 | 37.81 | -0.343% | 2,450,800 | +15.234% |
| 2026-02-24 | 37.43 | 38.52 | 37.36 | 37.94 | +1.066% | 2,858,857 | +14.839% |
| 2026-02-23 | 38.51 | 38.67 | 37.47 | 37.54 | -3.571% | 2,117,743 | +16.063% |
| 2026-02-20 | 38.70 | 39.47 | 38.40 | 38.93 | +0.180% | 2,758,608 | +11.919% |
| 2026-02-19 | 38.71 | 39.30 | 38.38 | 38.86 | -0.817% | 2,379,161 | +12.120% |
| 2026-02-18 | 37.90 | 39.19 | 37.90 | 39.18 | +3.843% | 2,726,870 | +11.205% |
| 2026-02-17 | 37.87 | 38.12 | 36.50 | 37.73 | +0.990% | 2,385,847 | +15.478% |
| 2026-02-13 | 36.63 | 37.52 | 36.63 | 37.36 | +2.892% | 2,962,906 | +16.622% |
| 2026-02-12 | 37.34 | 37.34 | 34.79 | 36.31 | -2.340% | 3,920,349 | +19.994% |
| 2026-02-11 | 39.75 | 39.90 | 37.18 | 37.18 | -5.008% | 5,159,891 | +17.187% |
| 2026-02-10 | 39.55 | 40.06 | 38.83 | 39.14 | -0.886% | 2,388,819 | +11.318% |
| 2026-02-09 | 40.11 | 41.00 | 38.92 | 39.49 | -2.228% | 4,208,160 | +10.332% |
| 2026-02-06 | 38.99 | 40.52 | 38.01 | 40.39 | +7.135% | 5,942,772 | +7.873% |
| 2026-02-05 | 38.78 | 39.82 | 37.56 | 37.70 | -1.669% | 4,797,644 | +15.570% |
| 2026-02-04 | 38.72 | 39.56 | 38.00 | 38.34 | -1.617% | 4,059,156 | +13.641% |
| 2026-02-03 | 43.50 | 43.57 | 38.90 | 38.97 | -11.693% | 4,063,299 | +11.804% |
| 2026-02-02 | 44.16 | 44.77 | 43.91 | 44.13 | +0.068% | 2,001,174 | -1.269% |
| 2026-01-30 | 44.50 | 44.75 | 43.87 | 44.10 | -1.143% | 2,617,733 | -1.202% |
| 2026-01-29 | 44.67 | 44.79 | 44.02 | 44.61 | -0.380% | 1,464,913 | -2.331% |
| 2026-01-28 | 45.36 | 45.50 | 44.74 | 44.78 | -1.082% | 1,194,390 | -2.702% |
| 2026-01-27 | 45.46 | 45.79 | 44.70 | 45.27 | -0.462% | 1,512,960 | -3.755% |
| 2026-01-26 | 45.98 | 46.00 | 45.27 | 45.48 | -0.699% | 1,077,177 | -4.200% |
| 2026-01-23 | 45.84 | 46.06 | 45.59 | 45.80 | -0.844% | 936,053 | -4.869% |
| 2026-01-22 | 45.37 | 46.29 | 45.37 | 46.19 | +1.006% | 1,283,444 | -5.672% |
| 2026-01-21 | 45.19 | 45.95 | 44.88 | 45.73 | +2.190% | 1,607,079 | -4.723% |
| 2026-01-20 | 45.32 | 45.98 | 44.49 | 44.75 | -2.527% | 1,413,005 | -2.637% |
| 2026-01-16 | 46.01 | 46.36 | 45.36 | 45.91 | -0.671% | 1,171,837 | -5.097% |
| 2026-01-15 | 47.41 | 47.51 | 46.18 | 46.22 | -2.572% | 1,219,065 | -5.733% |
| 2026-01-14 | 46.52 | 47.91 | 46.52 | 47.44 | +1.978% | 1,607,609 | -8.158% |
| 2026-01-13 | 47.05 | 47.05 | 46.35 | 46.52 | -1.294% | 1,128,713 | -6.341% |
| 2026-01-12 | 48.00 | 48.40 | 46.99 | 47.13 | -2.301% | 1,268,504 | -7.554% |
| 2026-01-09 | 47.92 | 48.42 | 47.59 | 48.24 | +1.302% | 1,251,206 | -9.681% |
| 2026-01-08 | 47.50 | 48.32 | 47.48 | 47.62 | +0.464% | 1,334,857 | -8.505% |
| 2026-01-07 | 47.35 | 47.61 | 47.02 | 47.40 | +0.106% | 933,444 | -8.080% |
| 2026-01-06 | 46.35 | 47.47 | 46.26 | 47.35 | +1.609% | 1,647,180 | -7.983% |
| 2026-01-05 | 45.53 | 46.76 | 45.45 | 46.60 | +1.503% | 1,419,445 | -6.502% |
| 2026-01-02 | 46.77 | 47.10 | 45.83 | 45.91 | -1.860% | 1,132,182 | -5.097% |
| 2025-12-31 | 47.06 | 47.31 | 46.77 | 46.78 | -0.848% | 911,860 | -6.862% |
| 2025-12-30 | 47.80 | 47.93 | 47.14 | 47.18 | -1.483% | 827,515 | -7.652% |
| 2025-12-29 | 48.00 | 48.33 | 47.87 | 47.89 | -0.333% | 1,017,973 | -9.021% |
| 2025-12-26 | 48.12 | 48.29 | 47.91 | 48.05 | -0.083% | 530,096 | -9.324% |
| 2025-12-24 | 48.11 | 48.42 | 47.91 | 48.09 | -0.083% | 342,182 | -9.399% |
| 2025-12-23 | 48.42 | 48.63 | 48.07 | 48.13 | -0.763% | 1,092,453 | -9.474% |
| 2025-12-22 | 47.75 | 48.64 | 47.75 | 48.50 | +1.231% | 1,312,202 | -10.165% |
| 2025-12-19 | 47.74 | 48.41 | 47.63 | 47.91 | +0.377% | 2,767,506 | -9.059% |
| 2025-12-18 | 47.80 | 48.10 | 47.56 | 47.73 | -0.459% | 1,298,015 | -8.716% |
| 2025-12-17 | 47.71 | 48.11 | 47.36 | 47.95 | +0.377% | 1,598,425 | -9.135% |
| 2025-12-16 | 47.48 | 48.45 | 47.40 | 47.77 | +0.887% | 2,732,733 | -8.792% |
| 2025-12-15 | 47.75 | 47.97 | 46.76 | 47.35 | -0.900% | 2,007,501 | -7.983% |
| 2025-12-12 | 47.47 | 47.79 | 47.13 | 47.78 | +0.887% | 1,664,165 | -8.811% |
| 2025-12-11 | 46.44 | 47.37 | 46.42 | 47.36 | +2.157% | 1,423,989 | -8.003% |
| 2025-12-10 | 45.77 | 46.56 | 45.52 | 46.36 | +1.311% | 1,929,323 | -6.018% |
| 2025-12-09 | 46.03 | 46.23 | 45.24 | 45.76 | -0.995% | 2,479,883 | -4.786% |
| 2025-12-08 | 46.30 | 46.45 | 45.92 | 46.22 | -0.323% | 1,532,269 | -5.733% |
| 2025-12-05 | 45.89 | 46.65 | 45.74 | 46.37 | +0.782% | 1,701,601 | -6.038% |
| 2025-12-04 | 45.43 | 46.21 | 45.43 | 46.01 | +1.792% | 1,946,963 | -5.303% |
| 2025-12-03 | 44.14 | 45.31 | 44.14 | 45.20 | +2.587% | 1,781,393 | -3.606% |
| 2025-12-02 | 44.19 | 44.40 | 43.75 | 44.06 | -0.294% | 1,546,212 | -1.112% |
| 2025-12-01 | 44.03 | 44.43 | 43.85 | 44.19 | +0.295% | 2,016,006 | -1.403% |
| 2025-11-28 | 44.21 | 44.48 | 44.05 | 44.06 | -0.339% | 847,420 | -1.112% |
| 2025-11-26 | 44.58 | 44.90 | 44.20 | 44.21 | -0.963% | 1,725,180 | -1.448% |
| 2025-11-25 | 44.27 | 45.20 | 44.27 | 44.64 | +1.270% | 1,990,057 | -2.397% |
| 2025-11-24 | 44.21 | 44.50 | 43.95 | 44.08 | -0.631% | 2,202,712 | -1.157% |
| 2025-11-21 | 43.95 | 44.99 | 43.84 | 44.36 | +1.441% | 2,236,750 | -1.781% |
| 2025-11-20 | 43.94 | 44.38 | 43.53 | 43.73 | -0.433% | 2,031,824 | -0.366% |
| 2025-11-19 | 43.69 | 44.21 | 43.61 | 43.92 | +0.274% | 2,131,335 | -0.797% |
| 2025-11-18 | 44.00 | 44.22 | 43.53 | 43.80 | +0.137% | 3,239,385 | -0.525% |
| 2025-11-17 | 44.80 | 44.80 | 43.70 | 43.74 | -2.562% | 2,452,920 | -0.389% |
| 2025-11-14 | 45.00 | 45.11 | 44.13 | 44.89 | -0.355% | 1,440,942 | -2.941% |
| 2025-11-13 | 45.70 | 45.85 | 44.97 | 45.05 | -1.076% | 1,691,729 | -3.285% |
| 2025-11-12 | 45.00 | 45.74 | 44.76 | 45.54 | +1.448% | 2,231,220 | -4.326% |
| 2025-11-11 | 44.20 | 44.98 | 43.57 | 44.89 | +1.400% | 2,088,859 | -2.941% |
| 2025-11-10 | 44.10 | 44.81 | 43.20 | 44.27 | -0.494% | 3,218,651 | -1.581% |
| 2025-11-07 | 43.09 | 45.29 | 43.09 | 44.49 | +15.890% | 7,042,691 | -2.068% |
| 2025-11-06 | 38.95 | 39.20 | 38.16 | 38.39 | -1.108% | 3,494,941 | +13.493% |
| 2025-11-05 | 38.52 | 39.21 | 38.42 | 38.82 | +1.015% | 2,479,552 | +12.236% |
| 2025-11-04 | 38.22 | 38.62 | 37.96 | 38.43 | +0.813% | 2,254,031 | +13.375% |
| 2025-11-03 | 38.17 | 38.27 | 37.49 | 38.12 | -0.079% | 3,382,141 | +14.297% |
| 2025-10-31 | 38.00 | 38.19 | 37.73 | 38.15 | +0.079% | 2,495,379 | +14.207% |
| 2025-10-30 | 38.04 | 38.39 | 37.95 | 38.12 | +0.607% | 2,171,382 | +14.297% |
| 2025-10-29 | 38.97 | 38.97 | 37.77 | 37.89 | -3.366% | 2,174,802 | +14.991% |
| 2025-10-28 | 39.35 | 39.64 | 39.15 | 39.21 | -0.759% | 1,249,016 | +11.120% |
| 2025-10-27 | 39.63 | 39.75 | 39.38 | 39.51 | +0.051% | 949,980 | +10.276% |
| 2025-10-24 | 40.07 | 40.07 | 39.44 | 39.49 | -0.729% | 1,427,990 | +10.332% |
| 2025-10-23 | 39.62 | 39.97 | 39.24 | 39.78 | 0.000% | 1,682,317 | +9.527% |
| 2025-10-22 | 40.20 | 40.44 | 39.58 | 39.78 | -1.266% | 1,961,915 | +9.527% |
| 2025-10-21 | 39.85 | 40.44 | 39.74 | 40.29 | +1.079% | 1,263,114 | +8.141% |
| 2025-10-20 | 39.63 | 39.91 | 39.29 | 39.86 | +1.065% | 1,293,866 | +9.308% |
| 2025-10-17 | 38.87 | 39.55 | 38.87 | 39.44 | +1.258% | 1,691,478 | +10.472% |
| 2025-10-16 | 39.50 | 39.92 | 38.22 | 38.95 | -1.192% | 1,658,470 | +11.861% |
| 2025-10-15 | 39.86 | 39.91 | 39.24 | 39.42 | -1.104% | 1,254,388 | +10.528% |
| 2025-10-14 | 39.30 | 40.04 | 39.11 | 39.86 | +0.860% | 1,323,360 | +9.308% |
| 2025-10-13 | 39.41 | 39.88 | 39.03 | 39.52 | +0.381% | 1,491,479 | +10.248% |
| 2025-10-10 | 40.27 | 40.35 | 39.23 | 39.37 | -2.016% | 1,372,153 | +10.668% |
| 2025-10-09 | 40.74 | 40.87 | 39.94 | 40.18 | -1.181% | 1,635,385 | +8.437% |
| 2025-10-08 | 40.78 | 41.01 | 40.48 | 40.66 | -0.098% | 1,365,167 | +7.157% |
| 2025-10-07 | 41.15 | 41.36 | 40.58 | 40.70 | -0.997% | 1,663,142 | +7.052% |
| 2025-10-06 | 41.18 | 41.29 | 40.74 | 41.11 | -0.243% | 1,510,239 | +5.984% |
| 2025-10-03 | 41.39 | 41.55 | 40.97 | 41.21 | -0.459% | 1,882,247 | +5.727% |
| 2025-10-02 | 41.62 | 42.10 | 41.23 | 41.40 | -1.052% | 1,842,553 | +5.242% |
| 2025-10-01 | 41.72 | 42.07 | 41.58 | 41.84 | -0.119% | 1,762,914 | +4.135% |
| 2025-09-30 | 42.00 | 42.13 | 41.26 | 41.89 | -0.664% | 2,448,529 | +4.011% |
| 2025-09-29 | 42.21 | 42.51 | 41.92 | 42.17 | -0.095% | 1,855,461 | +3.320% |
| 2025-09-26 | 42.01 | 42.28 | 41.60 | 42.21 | +1.005% | 1,459,206 | +3.222% |
| 2025-09-25 | 42.53 | 42.74 | 41.34 | 41.79 | -2.108% | 2,144,322 | +4.259% |
| 2025-09-24 | 41.25 | 42.76 | 41.13 | 42.69 | +3.970% | 2,900,592 | +2.061% |
| 2025-09-23 | 41.27 | 41.46 | 40.80 | 41.06 | -0.219% | 1,409,827 | +6.113% |
| 2025-09-22 | 40.96 | 41.30 | 40.73 | 41.15 | +0.097% | 1,433,650 | +5.881% |
| 2025-09-19 | 41.26 | 41.43 | 40.88 | 41.11 | -0.460% | 5,115,371 | +5.984% |
| 2025-09-18 | 41.74 | 42.05 | 41.19 | 41.30 | -1.125% | 1,277,901 | +5.496% |
| 2025-09-17 | 41.39 | 41.99 | 41.24 | 41.77 | +1.065% | 1,988,196 | +4.309% |
| 2025-09-16 | 42.08 | 42.22 | 41.29 | 41.33 | -1.852% | 1,441,401 | +5.420% |
| 2025-09-15 | 42.49 | 42.80 | 42.08 | 42.11 | -0.964% | 1,521,212 | +3.467% |
| 2025-09-12 | 43.08 | 43.24 | 42.41 | 42.52 | -1.869% | 1,532,464 | +2.469% |
| 2025-09-11 | 43.02 | 43.54 | 42.82 | 43.33 | +0.767% | 2,371,580 | +0.554% |
| 2025-09-10 | 43.50 | 43.69 | 42.67 | 43.00 | -1.579% | 1,983,010 | +1.326% |
| 2025-09-09 | 44.05 | 44.33 | 43.69 | 43.69 | -1.310% | 1,253,421 | -0.275% |
| 2025-09-08 | 45.11 | 45.20 | 44.18 | 44.27 | -1.359% | 1,500,501 | -1.581% |
| 2025-09-05 | 44.93 | 45.65 | 44.63 | 44.88 | -0.200% | 1,871,684 | -2.919% |
| 2025-09-04 | 45.05 | 45.11 | 44.47 | 44.97 | -0.509% | 1,378,826 | -3.113% |
| 2025-09-03 | 45.11 | 45.29 | 44.51 | 45.20 | +0.691% | 2,250,817 | -3.606% |
| 2025-09-02 | 45.02 | 45.26 | 44.12 | 44.89 | -0.993% | 1,495,786 | -2.941% |
| 2025-08-29 | 44.97 | 45.37 | 44.66 | 45.34 | +0.823% | 1,706,147 | -3.904% |
| 2025-08-28 | 45.39 | 45.50 | 44.73 | 44.97 | -0.969% | 1,510,683 | -3.113% |
| 2025-08-27 | 45.04 | 45.48 | 44.85 | 45.41 | +0.687% | 2,770,178 | -4.052% |
| 2025-08-26 | 45.28 | 45.71 | 45.02 | 45.10 | -0.770% | 1,169,024 | -3.392% |
| 2025-08-25 | 45.30 | 45.48 | 45.09 | 45.45 | +0.309% | 1,234,993 | -4.136% |
| 2025-08-22 | 44.81 | 45.73 | 44.35 | 45.31 | +1.774% | 1,741,591 | -3.840% |
| 2025-08-21 | 43.78 | 44.55 | 43.60 | 44.52 | +1.090% | 1,609,273 | -2.134% |
| 2025-08-20 | 44.77 | 44.88 | 43.85 | 44.04 | -1.674% | 2,568,935 | -1.067% |
| 2025-08-19 | 44.29 | 44.90 | 44.12 | 44.79 | +1.634% | 1,815,650 | -2.724% |
| 2025-08-18 | 43.79 | 44.14 | 43.44 | 44.07 | +0.939% | 1,961,516 | -1.135% |
| 2025-08-15 | 43.67 | 44.02 | 43.52 | 43.66 | -0.092% | 2,553,266 | -0.206% |
| 2025-08-14 | 43.78 | 44.15 | 43.43 | 43.70 | -1.176% | 1,556,111 | -0.297% |
| 2025-08-13 | 43.40 | 44.24 | 43.39 | 44.22 | +2.101% | 1,479,019 | -1.470% |
| 2025-08-12 | 43.36 | 43.71 | 42.89 | 43.31 | +0.139% | 1,400,173 | +0.600% |
| 2025-08-11 | 43.60 | 44.09 | 43.17 | 43.25 | -0.666% | 1,892,230 | +0.740% |
| 2025-08-08 | 42.06 | 44.44 | 42.06 | 43.54 | +4.362% | 2,940,107 | +0.069% |
| 2025-08-07 | 42.50 | 42.53 | 41.59 | 41.72 | -1.137% | 3,073,871 | +4.434% |
| 2025-08-06 | 42.52 | 42.67 | 41.76 | 42.20 | -0.401% | 2,756,692 | +3.246% |
| 2025-08-05 | 42.75 | 42.92 | 41.71 | 42.37 | -0.423% | 2,304,720 | +2.832% |
| 2025-08-04 | 42.65 | 42.88 | 42.32 | 42.55 | +0.141% | 2,597,676 | +2.397% |
| 2025-08-01 | 43.09 | 43.38 | 42.38 | 42.49 | -3.541% | 2,685,928 | +2.542% |
| 2025-07-31 | 44.11 | 44.80 | 43.70 | 44.05 | -0.339% | 2,574,822 | -1.090% |
| 2025-07-30 | 45.26 | 45.82 | 44.12 | 44.20 | -2.191% | 1,555,740 | -1.425% |
| 2025-07-29 | 45.41 | 45.45 | 44.71 | 45.19 | -0.287% | 1,011,752 | -3.585% |
| 2025-07-28 | 45.47 | 45.51 | 45.09 | 45.32 | -0.417% | 836,741 | -3.861% |
| 2025-07-25 | 45.10 | 45.74 | 44.67 | 45.51 | +0.954% | 808,288 | -4.263% |
| 2025-07-24 | 45.89 | 45.97 | 44.82 | 45.08 | -1.786% | 981,381 | -3.350% |
| 2025-07-23 | 45.79 | 46.19 | 45.78 | 45.90 | +0.262% | 848,525 | -5.076% |
| 2025-07-22 | 45.11 | 45.87 | 45.02 | 45.78 | +1.960% | 925,712 | -4.827% |
| 2025-07-21 | 45.49 | 45.69 | 44.86 | 44.90 | -1.036% | 927,681 | -2.962% |
| 2025-07-18 | 45.44 | 45.71 | 45.19 | 45.37 | -0.198% | 792,344 | -3.967% |
| 2025-07-17 | 44.74 | 45.56 | 44.74 | 45.46 | +1.315% | 1,223,074 | -4.158% |
| 2025-07-16 | 44.44 | 44.91 | 44.29 | 44.87 | +1.769% | 1,091,014 | -2.897% |
| 2025-07-15 | 44.85 | 45.12 | 44.08 | 44.09 | -1.804% | 1,406,683 | -1.179% |
| 2025-07-14 | 44.38 | 45.09 | 44.35 | 44.90 | +1.332% | 1,853,474 | -2.962% |
| 2025-07-11 | 44.94 | 45.02 | 44.16 | 44.31 | -2.185% | 1,127,914 | -1.670% |
| 2025-07-10 | 45.65 | 45.80 | 45.26 | 45.30 | -0.854% | 1,045,071 | -3.819% |
| 2025-07-09 | 46.17 | 46.33 | 45.28 | 45.69 | -0.954% | 985,363 | -4.640% |
| 2025-07-08 | 45.95 | 46.44 | 45.84 | 46.13 | +0.152% | 1,389,076 | -5.550% |
| 2025-07-07 | 45.79 | 46.75 | 45.62 | 46.06 | +0.305% | 2,340,078 | -5.406% |
| 2025-07-03 | 45.60 | 45.97 | 45.37 | 45.92 | +2.067% | 1,088,830 | -5.118% |
| 2025-07-02 | 44.92 | 45.06 | 44.46 | 44.99 | +0.044% | 1,512,858 | -3.156% |
| 2025-07-01 | 44.06 | 45.40 | 44.02 | 44.97 | +2.181% | 1,662,583 | -3.113% |
| 2025-06-30 | 43.80 | 44.09 | 43.42 | 44.01 | +1.079% | 1,692,502 | -1.000% |
| 2025-06-27 | 43.59 | 44.29 | 42.52 | 43.54 | +3.065% | 4,096,149 | +0.069% |
| 2025-06-26 | 41.95 | 42.39 | 41.72 | 42.24 | +1.258% | 593,951 | +3.136% |
| 2025-06-25 | 42.12 | 42.51 | 41.59 | 41.72 | -1.137% | 1,678,342 | +4.434% |
| 2025-06-24 | 41.89 | 42.30 | 41.71 | 42.20 | +1.687% | 1,859,983 | +3.246% |
| 2025-06-23 | 40.74 | 41.66 | 40.62 | 41.50 | +2.091% | 1,783,887 | +4.988% |
| 2025-06-20 | 42.29 | 42.34 | 40.47 | 40.65 | -3.444% | 4,414,810 | +7.183% |
| 2025-06-18 | 43.20 | 43.20 | 42.03 | 42.10 | -2.501% | 1,447,379 | +3.492% |
| 2025-06-17 | 43.99 | 44.12 | 43.12 | 43.18 | -1.953% | 1,179,817 | +0.903% |
| 2025-06-16 | 43.08 | 44.10 | 43.08 | 44.04 | +2.610% | 1,809,113 | -1.067% |
| 2025-06-13 | 43.37 | 43.60 | 42.77 | 42.92 | -1.537% | 1,287,745 | +1.514% |
| 2025-06-12 | 43.75 | 43.77 | 43.17 | 43.59 | -0.593% | 986,470 | -0.046% |
| 2025-06-11 | 43.79 | 44.11 | 43.48 | 43.85 | +0.550% | 1,310,179 | -0.639% |
| 2025-06-10 | 43.29 | 43.91 | 43.28 | 43.61 | +0.949% | 1,381,796 | -0.092% |
| 2025-06-09 | 43.24 | 43.54 | 42.55 | 43.20 | +0.162% | 2,395,192 | +0.856% |
| 2025-06-06 | 42.45 | 43.13 | 42.27 | 43.13 | +2.447% | 1,606,998 | +1.020% |
| 2025-06-05 | 42.74 | 43.00 | 42.00 | 42.10 | -1.220% | 1,348,213 | +3.492% |
| 2025-06-04 | 42.91 | 42.91 | 42.50 | 42.62 | -0.281% | 1,439,195 | +2.229% |
| 2025-06-03 | 42.52 | 42.85 | 42.26 | 42.74 | -0.023% | 1,283,686 | +1.942% |
| 2025-06-02 | 42.88 | 42.96 | 42.22 | 42.75 | -0.697% | 1,238,720 | +1.918% |
| 2025-05-30 | 43.43 | 43.43 | 42.59 | 43.05 | -0.943% | 1,981,528 | +1.208% |
| 2025-05-29 | 44.03 | 44.37 | 43.14 | 43.46 | -1.518% | 2,026,417 | +0.253% |
| 2025-05-28 | 43.91 | 44.48 | 43.83 | 44.13 | 0.000% | 1,745,395 | -1.269% |