GIB
CGI Inc.
stockNYSE
At CloseNov 13, 2026 3:59:52 PM EST
81.82USD+0.006%(+0.01)457,657
After-hoursNov 13, 2026 4:10:30 PM EST
81.79USD-0.031%(-0.03)
GIB Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 82.13 | 83.08 | 81.66 | 81.79 | -0.024% | 457,657 | 0.000% |
| 2026-11-12 | 81.50 | 82.28 | 80.71 | 81.81 | +0.838% | 534,459 | -0.024% |
| 2026-11-11 | 81.47 | 83.59 | 80.11 | 81.13 | -1.673% | 952,166 | +0.814% |
| 2026-11-10 | 82.11 | 82.91 | 81.42 | 82.51 | -0.073% | 678,684 | -0.873% |
| 2026-11-09 | 83.09 | 83.98 | 82.04 | 82.57 | -0.864% | 479,500 | -0.945% |
| 2026-11-06 | 80.31 | 83.36 | 80.31 | 83.29 | +1.117% | 619,824 | -1.801% |
| 2026-11-05 | 83.23 | 83.46 | 81.87 | 82.37 | +0.134% | 467,791 | -0.704% |
| 2026-11-04 | 81.73 | 83.81 | 81.18 | 82.26 | +1.418% | 595,275 | -0.571% |
| 2026-11-03 | 81.56 | 82.04 | 80.44 | 81.11 | -1.685% | 641,391 | +0.838% |
| 2026-11-02 | 80.45 | 83.05 | 80.18 | 82.50 | +2.408% | 499,155 | -0.861% |
| 2026-10-30 | 80.19 | 81.08 | 78.51 | 80.56 | +1.219% | 384,402 | +1.527% |
| 2026-10-29 | 78.72 | 79.67 | 78.14 | 79.59 | +0.340% | 446,637 | +2.764% |
| 2026-10-28 | 79.10 | 80.21 | 78.91 | 79.32 | -0.389% | 311,233 | +3.114% |
| 2026-10-27 | 80.95 | 81.67 | 79.47 | 79.63 | -2.772% | 337,618 | +2.713% |
| 2026-10-26 | 81.52 | 82.30 | 81.03 | 81.90 | -0.098% | 380,090 | -0.134% |
| 2026-10-23 | 81.29 | 82.33 | 81.21 | 81.98 | -0.207% | 389,977 | -0.232% |
| 2026-10-22 | 80.00 | 82.35 | 79.90 | 82.15 | +3.242% | 460,064 | -0.438% |
| 2026-10-21 | 78.99 | 79.72 | 78.97 | 79.57 | +0.747% | 385,914 | +2.790% |
| 2026-10-20 | 76.35 | 79.19 | 76.28 | 78.98 | +4.182% | 455,842 | +3.558% |
| 2026-10-19 | 74.44 | 76.52 | 74.44 | 75.81 | +0.677% | 286,103 | +7.888% |
| 2026-10-16 | 75.26 | 76.10 | 74.45 | 75.30 | +0.574% | 262,050 | +8.619% |
| 2026-10-15 | 73.00 | 75.09 | 72.51 | 74.87 | +3.483% | 496,447 | +9.243% |
| 2026-10-14 | 72.36 | 72.80 | 71.71 | 72.35 | +0.319% | 191,881 | +13.048% |
| 2026-10-13 | 71.15 | 72.45 | 71.08 | 72.12 | +1.994% | 463,807 | +13.408% |
| 2026-10-12 | 70.57 | 71.31 | 70.50 | 70.71 | +0.885% | 214,305 | +15.670% |
| 2026-10-09 | 69.69 | 71.00 | 69.48 | 70.09 | +0.588% | 443,517 | +16.693% |
| 2026-10-08 | 68.63 | 69.81 | 68.63 | 69.68 | +0.986% | 482,595 | +17.379% |
| 2026-10-07 | 69.60 | 70.34 | 68.81 | 69.00 | -0.862% | 566,717 | +18.536% |
| 2026-10-06 | 70.69 | 70.78 | 68.91 | 69.60 | -2.055% | 378,738 | +17.514% |
| 2026-10-05 | 69.97 | 71.59 | 69.72 | 71.06 | +1.239% | 342,844 | +15.100% |
| 2026-10-02 | 70.93 | 71.33 | 69.95 | 70.19 | -1.113% | 476,589 | +16.527% |
| 2026-10-01 | 71.91 | 74.20 | 70.35 | 70.98 | +4.336% | 820,402 | +15.230% |
| 2026-09-30 | 67.68 | 68.75 | 67.29 | 68.03 | +0.606% | 616,195 | +20.226% |
| 2026-09-29 | 67.36 | 67.72 | 67.07 | 67.62 | -0.133% | 557,964 | +20.955% |
| 2026-09-28 | 67.06 | 67.80 | 66.52 | 67.71 | -0.089% | 375,908 | +20.795% |
| 2026-09-25 | 67.88 | 68.16 | 67.40 | 67.77 | -0.543% | 309,902 | +20.688% |
| 2026-09-24 | 69.05 | 69.65 | 67.70 | 68.14 | -1.432% | 313,923 | +20.032% |
| 2026-09-23 | 69.52 | 69.73 | 69.09 | 69.13 | -0.504% | 466,761 | +18.313% |
| 2026-09-22 | 70.36 | 70.36 | 68.47 | 69.48 | +0.086% | 421,332 | +17.717% |
| 2026-09-21 | 69.83 | 69.85 | 68.95 | 69.42 | +0.072% | 426,075 | +17.819% |
| 2026-09-18 | 71.68 | 71.68 | 69.32 | 69.37 | -2.502% | 647,274 | +17.904% |
| 2026-09-17 | 71.25 | 71.82 | 70.88 | 71.15 | +0.353% | 262,415 | +14.954% |
| 2026-09-16 | 71.26 | 71.69 | 70.77 | 70.90 | -1.692% | 259,388 | +15.360% |
| 2026-09-15 | 71.75 | 73.32 | 71.75 | 72.12 | -1.084% | 298,803 | +13.408% |
| 2026-09-14 | 71.52 | 73.31 | 70.76 | 72.91 | +3.846% | 429,069 | +12.179% |
| 2026-09-11 | 69.61 | 70.31 | 69.26 | 70.21 | +1.665% | 356,132 | +16.493% |
| 2026-09-10 | 68.89 | 69.79 | 68.69 | 69.06 | +0.305% | 546,171 | +18.433% |
| 2026-09-09 | 70.25 | 70.35 | 68.36 | 68.85 | -2.548% | 662,442 | +18.794% |
| 2026-09-08 | 72.77 | 72.95 | 70.51 | 70.65 | -4.073% | 528,739 | +15.768% |
| 2026-09-04 | 73.74 | 74.15 | 72.83 | 73.65 | -1.590% | 501,724 | +11.052% |
| 2026-09-03 | 73.89 | 75.30 | 73.70 | 74.84 | +2.732% | 321,145 | +9.286% |
| 2026-09-02 | 73.31 | 74.35 | 72.83 | 72.85 | -1.180% | 277,405 | +12.272% |
| 2026-09-01 | 74.83 | 75.42 | 73.19 | 73.72 | -2.033% | 376,693 | +10.947% |
| 2026-08-31 | 74.21 | 75.77 | 73.82 | 75.25 | +0.642% | 413,614 | +8.691% |
| 2026-08-28 | 74.85 | 75.51 | 74.44 | 74.77 | +0.349% | 342,123 | +9.389% |
| 2026-08-27 | 73.62 | 75.18 | 73.08 | 74.51 | +1.734% | 362,207 | +9.771% |
| 2026-08-26 | 73.75 | 73.81 | 72.46 | 73.24 | -1.691% | 308,924 | +11.674% |
| 2026-08-25 | 74.35 | 74.75 | 74.06 | 74.50 | -0.428% | 290,134 | +9.785% |
| 2026-08-24 | 74.85 | 75.33 | 74.38 | 74.82 | -0.213% | 293,805 | +9.316% |
| 2026-08-21 | 74.15 | 75.58 | 74.07 | 74.98 | +0.970% | 195,650 | +9.082% |
| 2026-08-20 | 74.93 | 75.38 | 73.95 | 74.26 | -0.894% | 263,814 | +10.140% |
| 2026-08-19 | 72.99 | 75.88 | 72.93 | 74.93 | +2.728% | 350,932 | +9.155% |
| 2026-08-18 | 73.25 | 73.94 | 72.94 | 72.94 | +0.649% | 305,028 | +12.133% |
| 2026-08-17 | 72.89 | 72.89 | 72.17 | 72.47 | -1.280% | 315,172 | +12.860% |
| 2026-08-14 | 74.49 | 74.83 | 73.30 | 73.41 | -1.806% | 230,608 | +11.415% |
| 2026-08-13 | 74.11 | 74.76 | 72.95 | 74.76 | +1.082% | 429,932 | +9.403% |
| 2026-08-12 | 73.51 | 74.72 | 73.05 | 73.96 | -1.202% | 359,042 | +10.587% |
| 2026-08-11 | 75.00 | 75.71 | 74.47 | 74.86 | -0.518% | 396,039 | +9.257% |
| 2026-08-10 | 73.97 | 75.39 | 73.97 | 75.25 | +0.682% | 325,194 | +8.691% |
| 2026-08-07 | 74.27 | 74.95 | 73.58 | 74.74 | +0.769% | 475,184 | +9.433% |
| 2026-08-06 | 71.73 | 74.27 | 71.67 | 74.17 | +2.148% | 400,882 | +10.274% |
| 2026-08-05 | 74.88 | 75.27 | 72.55 | 72.61 | -2.419% | 506,630 | +12.643% |
| 2026-08-04 | 72.16 | 74.57 | 71.29 | 74.41 | +1.918% | 641,716 | +9.918% |
| 2026-08-03 | 73.76 | 75.32 | 72.80 | 73.01 | -0.191% | 420,474 | +12.026% |
| 2026-07-31 | 71.87 | 73.61 | 71.79 | 73.15 | -0.123% | 447,870 | +11.811% |
| 2026-07-30 | 73.30 | 74.89 | 72.28 | 73.24 | -1.691% | 712,481 | +11.674% |
| 2026-07-29 | 70.98 | 75.32 | 70.98 | 74.50 | +4.342% | 1,631,389 | +9.785% |
| 2026-07-28 | 70.65 | 72.78 | 70.12 | 71.40 | +2.778% | 823,682 | +14.552% |
| 2026-07-27 | 67.56 | 70.06 | 67.20 | 69.47 | +4.576% | 497,963 | +17.734% |
| 2026-07-24 | 64.77 | 66.89 | 64.31 | 66.43 | +4.139% | 364,644 | +23.122% |
| 2026-07-23 | 64.30 | 64.52 | 63.15 | 63.79 | -2.863% | 464,420 | +28.218% |
| 2026-07-22 | 67.52 | 67.55 | 65.58 | 65.67 | -1.456% | 333,447 | +24.547% |
| 2026-07-21 | 66.89 | 68.01 | 66.51 | 66.64 | -2.359% | 387,209 | +22.734% |
| 2026-07-20 | 67.54 | 68.78 | 67.03 | 68.25 | +0.191% | 297,477 | +19.839% |
| 2026-07-17 | 68.07 | 68.65 | 67.39 | 68.12 | -0.029% | 760,959 | +20.068% |
| 2026-07-16 | 66.50 | 68.19 | 66.03 | 68.14 | +3.399% | 375,649 | +20.032% |
| 2026-07-15 | 66.29 | 66.84 | 65.85 | 65.90 | +0.519% | 264,746 | +24.112% |
| 2026-07-14 | 65.00 | 66.52 | 64.23 | 65.56 | -3.232% | 481,003 | +24.756% |
| 2026-07-13 | 67.28 | 68.60 | 67.28 | 67.75 | +1.029% | 406,926 | +20.723% |
| 2026-07-10 | 67.93 | 68.59 | 66.90 | 67.06 | +0.254% | 497,053 | +21.965% |
| 2026-07-09 | 64.99 | 66.98 | 64.69 | 66.89 | +0.890% | 301,196 | +22.275% |
| 2026-07-08 | 66.94 | 66.94 | 65.75 | 66.30 | -1.749% | 541,136 | +23.363% |
| 2026-07-07 | 67.65 | 68.70 | 67.33 | 67.48 | +1.703% | 405,027 | +21.206% |
| 2026-07-06 | 66.02 | 66.58 | 65.08 | 66.35 | -0.196% | 394,077 | +23.271% |
| 2026-07-02 | 65.79 | 67.25 | 65.26 | 66.48 | +1.543% | 648,423 | +23.029% |
| 2026-07-01 | 65.00 | 66.78 | 64.75 | 65.47 | +1.394% | 274,379 | +24.927% |
| 2026-06-30 | 63.21 | 64.69 | 62.86 | 64.57 | +1.318% | 415,267 | +26.669% |
| 2026-06-29 | 64.59 | 65.50 | 62.95 | 63.73 | -1.132% | 556,973 | +28.338% |
| 2026-06-26 | 62.43 | 64.47 | 62.25 | 64.46 | +3.567% | 483,718 | +26.885% |
| 2026-06-25 | 62.53 | 63.38 | 60.95 | 62.24 | -1.347% | 724,558 | +31.411% |
| 2026-06-24 | 62.08 | 63.95 | 62.02 | 63.09 | +1.268% | 1,066,498 | +29.640% |
| 2026-06-23 | 62.80 | 63.08 | 62.30 | 62.30 | +1.582% | 778,718 | +31.284% |
| 2026-06-22 | 60.69 | 63.55 | 60.69 | 61.33 | +0.082% | 843,554 | +33.361% |
| 2026-06-18 | 61.76 | 62.69 | 59.63 | 61.28 | -7.250% | 954,226 | +33.469% |
| 2026-06-17 | 66.18 | 67.30 | 65.65 | 66.07 | -1.152% | 456,467 | +23.793% |
| 2026-06-16 | 65.66 | 67.63 | 65.66 | 66.84 | +1.611% | 461,918 | +22.367% |
| 2026-06-15 | 66.58 | 67.50 | 65.51 | 65.78 | -1.365% | 378,553 | +24.339% |
| 2026-06-12 | 66.70 | 67.50 | 66.05 | 66.69 | -0.344% | 265,054 | +22.642% |
| 2026-06-11 | 66.19 | 67.31 | 65.71 | 66.92 | +0.105% | 450,839 | +22.221% |
| 2026-06-10 | 66.45 | 67.68 | 65.81 | 66.85 | -0.447% | 355,073 | +22.349% |
| 2026-06-09 | 65.92 | 67.86 | 65.90 | 67.15 | +0.871% | 387,433 | +21.802% |
| 2026-06-08 | 66.79 | 67.69 | 66.15 | 66.57 | -1.055% | 429,428 | +22.863% |
| 2026-06-05 | 68.08 | 68.83 | 66.67 | 67.28 | -0.222% | 415,133 | +21.567% |
| 2026-06-04 | 68.07 | 68.47 | 66.48 | 67.43 | +1.781% | 468,973 | +21.296% |
| 2026-06-03 | 67.91 | 68.36 | 66.16 | 66.25 | -4.456% | 433,614 | +23.457% |
| 2026-06-02 | 69.89 | 69.96 | 68.59 | 69.34 | -2.558% | 479,561 | +17.955% |
| 2026-06-01 | 70.15 | 71.78 | 69.62 | 71.16 | +1.978% | 529,335 | +14.938% |
| 2026-05-29 | 68.10 | 70.43 | 67.57 | 69.78 | +3.179% | 343,216 | +17.211% |
| 2026-05-28 | 67.09 | 67.94 | 66.62 | 67.63 | +0.880% | 382,702 | +20.937% |
| 2026-05-27 | 66.60 | 68.28 | 66.60 | 67.04 | +0.149% | 425,439 | +22.002% |
| 2026-05-26 | 66.75 | 67.64 | 66.22 | 66.94 | -0.045% | 405,706 | +22.184% |
| 2026-05-22 | 66.25 | 67.56 | 66.25 | 66.97 | +1.454% | 385,638 | +22.129% |
| 2026-05-21 | 64.94 | 66.03 | 63.97 | 66.01 | +0.933% | 496,548 | +23.905% |
| 2026-05-20 | 63.95 | 65.62 | 62.74 | 65.40 | +1.098% | 387,795 | +25.061% |
| 2026-05-19 | 65.40 | 66.85 | 64.53 | 64.69 | -0.599% | 543,386 | +26.434% |
| 2026-05-18 | 62.72 | 65.25 | 62.19 | 65.08 | +3.122% | 337,334 | +25.676% |
| 2026-05-15 | 62.81 | 63.66 | 62.25 | 63.11 | +1.284% | 451,070 | +29.599% |
| 2026-05-14 | 62.14 | 63.58 | 61.67 | 62.31 | +0.468% | 670,123 | +31.263% |
| 2026-05-13 | 62.50 | 63.24 | 60.80 | 62.02 | -1.852% | 700,537 | +31.877% |
| 2026-05-12 | 64.32 | 65.31 | 62.90 | 63.19 | -3.468% | 662,761 | +29.435% |
| 2026-05-11 | 67.52 | 68.25 | 65.02 | 65.46 | -4.032% | 551,052 | +24.947% |
| 2026-05-08 | 67.82 | 68.27 | 66.03 | 68.21 | +0.176% | 326,223 | +19.909% |
| 2026-05-07 | 67.06 | 69.57 | 66.76 | 68.09 | +2.130% | 502,436 | +20.120% |
| 2026-05-06 | 66.71 | 67.25 | 65.83 | 66.67 | -0.433% | 329,950 | +22.679% |
| 2026-05-05 | 66.00 | 67.04 | 65.58 | 66.96 | +0.661% | 388,285 | +22.148% |
| 2026-05-04 | 66.23 | 67.90 | 65.63 | 66.52 | -0.090% | 520,007 | +22.956% |
| 2026-05-01 | 66.19 | 67.34 | 66.12 | 66.58 | +1.742% | 604,394 | +22.845% |
| 2026-04-30 | 64.58 | 65.48 | 63.50 | 65.44 | -0.229% | 747,268 | +24.985% |
| 2026-04-29 | 72.99 | 73.02 | 61.91 | 65.59 | -10.774% | 1,920,505 | +24.699% |
| 2026-04-28 | 74.24 | 74.99 | 73.30 | 73.51 | +0.054% | 601,728 | +11.264% |
| 2026-04-27 | 72.33 | 73.85 | 72.33 | 73.47 | +1.059% | 451,037 | +11.324% |
| 2026-04-24 | 72.93 | 73.13 | 71.93 | 72.70 | -0.425% | 418,463 | +12.503% |
| 2026-04-23 | 74.61 | 75.06 | 71.96 | 73.01 | -4.412% | 509,413 | +12.026% |
| 2026-04-22 | 76.93 | 77.73 | 76.05 | 76.38 | -0.547% | 406,753 | +7.083% |
| 2026-04-21 | 77.50 | 78.60 | 76.71 | 76.80 | -0.182% | 757,010 | +6.497% |
| 2026-04-20 | 75.99 | 77.39 | 75.80 | 76.94 | +0.931% | 456,550 | +6.304% |
| 2026-04-17 | 75.91 | 77.81 | 75.91 | 76.23 | +1.275% | 619,529 | +7.294% |
| 2026-04-16 | 74.97 | 76.17 | 74.72 | 75.27 | +1.620% | 412,248 | +8.662% |
| 2026-04-15 | 74.28 | 74.86 | 73.77 | 74.07 | +0.776% | 299,741 | +10.423% |
| 2026-04-14 | 73.64 | 74.75 | 73.36 | 73.50 | +0.123% | 437,781 | +11.279% |
| 2026-04-13 | 70.05 | 73.44 | 69.50 | 73.41 | +5.232% | 427,206 | +11.415% |
| 2026-04-10 | 70.41 | 71.42 | 69.40 | 69.76 | -0.768% | 486,457 | +17.245% |
| 2026-04-09 | 71.45 | 71.81 | 69.65 | 70.30 | -2.334% | 454,983 | +16.344% |
| 2026-04-08 | 73.92 | 74.67 | 71.87 | 71.98 | -0.963% | 474,447 | +13.629% |
| 2026-04-07 | 73.34 | 73.56 | 71.91 | 72.68 | -1.196% | 323,070 | +12.534% |
| 2026-04-06 | 73.75 | 74.44 | 73.42 | 73.56 | -0.568% | 281,038 | +11.188% |
| 2026-04-02 | 72.27 | 74.22 | 71.17 | 73.98 | +2.366% | 413,551 | +10.557% |
| 2026-04-01 | 73.32 | 73.32 | 71.08 | 72.27 | -1.135% | 477,735 | +13.173% |
| 2026-03-31 | 72.90 | 73.77 | 72.28 | 73.10 | +0.716% | 458,945 | +11.888% |
| 2026-03-30 | 71.56 | 72.68 | 70.96 | 72.58 | +2.153% | 477,552 | +12.689% |
| 2026-03-27 | 72.23 | 72.29 | 70.78 | 71.05 | -2.377% | 335,078 | +15.116% |
| 2026-03-26 | 72.13 | 73.95 | 72.13 | 72.78 | +0.469% | 326,700 | +12.380% |
| 2026-03-25 | 72.49 | 73.03 | 71.77 | 72.44 | +0.765% | 397,542 | +12.907% |
| 2026-03-24 | 73.25 | 73.33 | 71.68 | 71.89 | -2.746% | 466,534 | +13.771% |
| 2026-03-23 | 73.12 | 74.47 | 72.79 | 73.92 | +1.538% | 652,859 | +10.647% |
| 2026-03-20 | 71.62 | 73.08 | 70.91 | 72.80 | +1.252% | 459,142 | +12.349% |
| 2026-03-19 | 71.21 | 73.06 | 71.21 | 71.90 | +0.545% | 402,381 | +13.755% |
| 2026-03-18 | 71.41 | 72.50 | 71.30 | 71.51 | -0.515% | 260,687 | +14.376% |
| 2026-03-17 | 72.28 | 73.35 | 71.64 | 71.88 | -0.402% | 338,482 | +13.787% |
| 2026-03-16 | 71.66 | 72.70 | 71.00 | 72.17 | +0.796% | 333,041 | +13.330% |
| 2026-03-13 | 72.25 | 72.49 | 70.96 | 71.60 | -0.652% | 268,979 | +14.232% |
| 2026-03-12 | 73.89 | 74.25 | 72.03 | 72.07 | -1.328% | 450,357 | +13.487% |
| 2026-03-11 | 74.35 | 74.75 | 72.30 | 73.04 | -1.470% | 439,089 | +11.980% |
| 2026-03-10 | 75.67 | 75.67 | 73.03 | 74.13 | -2.139% | 376,245 | +10.333% |
| 2026-03-09 | 75.44 | 76.22 | 74.07 | 75.75 | -0.394% | 480,541 | +7.974% |
| 2026-03-06 | 75.07 | 76.17 | 73.82 | 76.05 | +1.225% | 586,589 | +7.548% |
| 2026-03-05 | 73.43 | 75.37 | 72.69 | 75.13 | +2.904% | 431,288 | +8.865% |
| 2026-03-04 | 72.89 | 73.75 | 72.67 | 73.01 | -0.341% | 389,593 | +12.026% |
| 2026-03-03 | 71.46 | 73.91 | 70.70 | 73.26 | +1.216% | 648,074 | +11.643% |
| 2026-03-02 | 71.58 | 72.84 | 71.41 | 72.38 | -1.336% | 616,017 | +13.001% |
| 2026-02-27 | 72.61 | 74.14 | 72.30 | 73.36 | +0.191% | 435,039 | +11.491% |
| 2026-02-26 | 71.80 | 73.42 | 71.45 | 73.22 | +3.229% | 520,749 | +11.704% |
| 2026-02-25 | 70.57 | 71.29 | 69.95 | 70.93 | +0.467% | 442,140 | +15.311% |
| 2026-02-24 | 70.97 | 72.26 | 70.54 | 70.60 | -0.982% | 502,709 | +15.850% |
| 2026-02-23 | 73.81 | 73.85 | 71.17 | 71.30 | -4.064% | 517,975 | +14.712% |
| 2026-02-20 | 73.90 | 74.95 | 73.32 | 74.32 | +0.800% | 726,292 | +10.051% |
| 2026-02-19 | 73.22 | 74.18 | 71.94 | 73.73 | -0.203% | 474,614 | +10.932% |
| 2026-02-18 | 73.41 | 74.35 | 72.33 | 73.88 | +0.681% | 485,026 | +10.707% |
| 2026-02-17 | 73.98 | 74.94 | 72.97 | 73.38 | -1.543% | 772,843 | +11.461% |
| 2026-02-13 | 75.34 | 76.45 | 73.85 | 74.53 | -0.891% | 731,157 | +9.741% |
| 2026-02-12 | 74.99 | 75.69 | 72.64 | 75.20 | -0.265% | 825,233 | +8.763% |
| 2026-02-11 | 81.00 | 81.08 | 75.37 | 75.40 | -6.845% | 720,411 | +8.475% |
| 2026-02-10 | 81.26 | 81.86 | 80.19 | 80.94 | -0.148% | 792,088 | +1.050% |
| 2026-02-09 | 82.05 | 82.55 | 80.93 | 81.06 | -2.019% | 519,807 | +0.901% |
| 2026-02-06 | 82.50 | 83.74 | 81.97 | 82.73 | +0.085% | 404,026 | -1.136% |
| 2026-02-05 | 82.67 | 83.55 | 81.82 | 82.66 | -0.060% | 798,189 | -1.053% |
| 2026-02-04 | 79.16 | 82.96 | 79.15 | 82.71 | +3.842% | 681,699 | -1.112% |
| 2026-02-03 | 85.15 | 85.17 | 77.86 | 79.65 | -8.047% | 818,643 | +2.687% |
| 2026-02-02 | 85.66 | 87.05 | 85.26 | 86.62 | +0.979% | 554,775 | -5.576% |
| 2026-01-30 | 84.50 | 86.35 | 84.50 | 85.78 | +0.093% | 498,465 | -4.651% |
| 2026-01-29 | 87.00 | 87.57 | 84.90 | 85.70 | -0.753% | 818,785 | -4.562% |
| 2026-01-28 | 91.57 | 93.66 | 83.75 | 86.35 | -2.131% | 923,651 | -5.281% |
| 2026-01-27 | 88.93 | 89.55 | 88.22 | 88.23 | -1.076% | 446,020 | -7.299% |
| 2026-01-26 | 90.00 | 90.00 | 88.69 | 89.19 | -0.190% | 312,597 | -8.297% |
| 2026-01-23 | 88.18 | 89.42 | 88.18 | 89.36 | +1.166% | 283,384 | -8.471% |
| 2026-01-22 | 88.24 | 89.13 | 88.03 | 88.33 | +0.432% | 245,156 | -7.404% |
| 2026-01-21 | 87.84 | 88.70 | 87.08 | 87.95 | +0.721% | 418,104 | -7.004% |
| 2026-01-20 | 91.41 | 91.46 | 87.00 | 87.32 | -4.880% | 444,895 | -6.333% |
| 2026-01-16 | 92.37 | 92.63 | 90.95 | 91.80 | -0.907% | 296,882 | -10.904% |
| 2026-01-15 | 94.59 | 94.84 | 92.61 | 92.64 | -2.155% | 217,165 | -11.712% |
| 2026-01-14 | 93.90 | 94.87 | 93.78 | 94.68 | +0.841% | 295,084 | -13.614% |
| 2026-01-13 | 95.00 | 95.00 | 93.20 | 93.89 | -0.970% | 245,084 | -12.887% |
| 2026-01-12 | 93.62 | 94.98 | 92.90 | 94.81 | +1.055% | 172,274 | -13.733% |
| 2026-01-09 | 94.78 | 95.20 | 93.44 | 93.82 | -0.625% | 304,575 | -12.822% |
| 2026-01-08 | 91.61 | 95.15 | 91.61 | 94.41 | +2.631% | 323,688 | -13.367% |
| 2026-01-07 | 93.00 | 93.49 | 91.58 | 91.99 | -0.894% | 275,230 | -11.088% |
| 2026-01-06 | 90.83 | 93.05 | 90.81 | 92.82 | +1.966% | 202,364 | -11.883% |
| 2026-01-05 | 90.89 | 93.06 | 90.64 | 91.03 | -0.121% | 295,631 | -10.150% |
| 2026-01-02 | 92.15 | 92.39 | 90.63 | 91.14 | -1.257% | 287,019 | -10.259% |
| 2025-12-31 | 92.76 | 93.22 | 92.28 | 92.30 | -0.731% | 407,733 | -11.387% |
| 2025-12-30 | 93.20 | 93.94 | 92.84 | 92.98 | -0.885% | 233,288 | -12.035% |
| 2025-12-29 | 93.60 | 94.52 | 93.60 | 93.81 | -0.032% | 258,588 | -12.813% |
| 2025-12-26 | 94.00 | 94.28 | 93.10 | 93.84 | +0.011% | 171,411 | -12.841% |
| 2025-12-24 | 93.07 | 94.24 | 93.07 | 93.83 | +0.439% | 136,937 | -12.832% |
| 2025-12-23 | 93.22 | 93.70 | 92.62 | 93.42 | +0.215% | 299,546 | -12.449% |
| 2025-12-22 | 92.46 | 93.55 | 92.01 | 93.22 | +0.626% | 320,025 | -12.261% |
| 2025-12-19 | 92.00 | 92.97 | 91.95 | 92.64 | +0.423% | 319,722 | -11.712% |
| 2025-12-18 | 91.93 | 93.01 | 91.49 | 92.25 | -0.043% | 347,820 | -11.339% |
| 2025-12-17 | 90.67 | 92.83 | 90.67 | 92.29 | +1.518% | 555,435 | -11.377% |
| 2025-12-16 | 90.98 | 91.57 | 89.85 | 90.91 | -0.077% | 360,691 | -10.032% |
| 2025-12-15 | 90.01 | 91.16 | 88.10 | 90.98 | +0.242% | 340,631 | -10.101% |
| 2025-12-12 | 90.42 | 90.93 | 89.69 | 90.76 | +0.554% | 290,200 | -9.883% |
| 2025-12-11 | 90.33 | 92.31 | 90.06 | 90.26 | +0.144% | 322,200 | -9.384% |
| 2025-12-10 | 90.24 | 90.48 | 89.13 | 90.13 | -0.078% | 346,065 | -9.253% |
| 2025-12-09 | 90.64 | 91.84 | 90.19 | 90.20 | -0.474% | 316,228 | -9.324% |
| 2025-12-08 | 92.00 | 92.01 | 90.28 | 90.63 | -1.767% | 372,712 | -9.754% |
| 2025-12-05 | 91.47 | 92.97 | 91.43 | 92.26 | +0.842% | 488,289 | -11.348% |
| 2025-12-04 | 89.77 | 92.39 | 89.73 | 91.49 | +2.212% | 470,016 | -10.602% |
| 2025-12-03 | 88.66 | 89.75 | 88.23 | 89.51 | +0.834% | 224,828 | -8.625% |
| 2025-12-02 | 88.76 | 89.28 | 87.95 | 88.77 | +0.566% | 214,571 | -7.863% |
| 2025-12-01 | 88.59 | 89.26 | 88.26 | 88.27 | -0.294% | 301,967 | -7.341% |
| 2025-11-28 | 87.92 | 88.94 | 87.92 | 88.53 | +0.158% | 181,718 | -7.613% |
| 2025-11-26 | 89.50 | 89.50 | 88.35 | 88.39 | -0.897% | 249,653 | -7.467% |
| 2025-11-25 | 87.95 | 89.40 | 87.95 | 89.19 | +1.468% | 297,224 | -8.297% |
| 2025-11-24 | 87.42 | 88.75 | 87.30 | 87.90 | +0.262% | 592,667 | -6.951% |
| 2025-11-21 | 85.98 | 88.47 | 85.83 | 87.67 | +1.906% | 325,243 | -6.707% |
| 2025-11-20 | 86.90 | 87.50 | 85.69 | 86.03 | -0.566% | 246,176 | -4.929% |
| 2025-11-19 | 85.81 | 86.75 | 85.37 | 86.52 | +0.523% | 307,820 | -5.467% |
| 2025-11-18 | 85.81 | 86.16 | 85.30 | 86.07 | -0.046% | 318,103 | -4.973% |
| 2025-11-17 | 86.71 | 87.03 | 85.61 | 86.11 | -0.852% | 325,718 | -5.017% |
| 2025-11-14 | 87.41 | 87.69 | 86.14 | 86.85 | -1.026% | 323,666 | -5.826% |
| 2025-11-13 | 87.27 | 87.95 | 86.88 | 87.75 | +0.355% | 265,447 | -6.792% |
| 2025-11-12 | 86.68 | 88.04 | 86.39 | 87.44 | +0.795% | 489,779 | -6.462% |
| 2025-11-11 | 85.77 | 86.81 | 85.29 | 86.75 | +1.213% | 224,642 | -5.718% |
| 2025-11-10 | 85.72 | 86.00 | 84.00 | 85.71 | -0.545% | 425,516 | -4.574% |
| 2025-11-07 | 84.78 | 86.30 | 84.24 | 86.18 | +1.615% | 530,101 | -5.094% |
| 2025-11-06 | 89.50 | 89.50 | 84.42 | 84.81 | -5.346% | 444,102 | -3.561% |
| 2025-11-05 | 85.95 | 89.73 | 85.58 | 89.60 | +4.955% | 580,287 | -8.717% |
| 2025-11-04 | 86.56 | 86.86 | 85.16 | 85.37 | -1.443% | 508,225 | -4.194% |
| 2025-11-03 | 86.68 | 86.89 | 85.88 | 86.62 | -0.437% | 360,288 | -5.576% |
| 2025-10-31 | 86.70 | 87.47 | 86.54 | 87.00 | -0.115% | 337,674 | -5.989% |
| 2025-10-30 | 85.69 | 87.40 | 85.36 | 87.10 | +1.338% | 495,279 | -6.096% |
| 2025-10-29 | 88.12 | 88.12 | 85.94 | 85.95 | -2.518% | 504,037 | -4.840% |
| 2025-10-28 | 87.71 | 88.44 | 87.47 | 88.17 | +0.216% | 216,161 | -7.236% |
| 2025-10-27 | 87.40 | 88.06 | 87.01 | 87.98 | +0.756% | 488,347 | -7.036% |
| 2025-10-24 | 88.41 | 88.41 | 87.17 | 87.32 | -1.076% | 184,188 | -6.333% |
| 2025-10-23 | 87.32 | 88.27 | 86.91 | 88.27 | +0.696% | 287,954 | -7.341% |
| 2025-10-22 | 87.26 | 87.88 | 86.80 | 87.66 | +0.447% | 340,640 | -6.696% |
| 2025-10-21 | 87.01 | 87.43 | 86.58 | 87.27 | +0.230% | 309,446 | -6.279% |
| 2025-10-20 | 87.03 | 87.70 | 86.63 | 87.07 | -0.034% | 248,390 | -6.064% |
| 2025-10-17 | 86.34 | 87.44 | 86.34 | 87.10 | +0.023% | 289,158 | -6.096% |
| 2025-10-16 | 86.60 | 87.68 | 85.90 | 87.08 | +0.682% | 417,612 | -6.075% |
| 2025-10-15 | 90.22 | 90.44 | 86.46 | 86.49 | -4.060% | 398,006 | -5.434% |
| 2025-10-14 | 88.68 | 90.19 | 88.36 | 90.15 | +0.760% | 283,532 | -9.273% |
| 2025-10-13 | 88.87 | 89.53 | 88.32 | 89.47 | +0.755% | 134,302 | -8.584% |
| 2025-10-10 | 90.65 | 91.00 | 88.54 | 88.80 | -1.965% | 312,607 | -7.894% |
| 2025-10-09 | 91.00 | 91.00 | 89.55 | 90.58 | -0.483% | 233,534 | -9.704% |
| 2025-10-08 | 90.83 | 91.04 | 90.31 | 91.02 | +0.508% | 287,035 | -10.141% |
| 2025-10-07 | 91.34 | 91.34 | 90.44 | 90.56 | -0.593% | 199,008 | -9.684% |
| 2025-10-06 | 91.85 | 91.90 | 90.55 | 91.10 | -0.600% | 342,594 | -10.220% |
| 2025-10-03 | 90.39 | 91.86 | 90.39 | 91.65 | +1.540% | 273,080 | -10.758% |
| 2025-10-02 | 89.98 | 90.26 | 89.11 | 90.26 | +0.311% | 274,630 | -9.384% |
| 2025-10-01 | 89.08 | 90.67 | 89.08 | 89.98 | +0.954% | 442,329 | -9.102% |
| 2025-09-30 | 88.69 | 89.20 | 88.64 | 89.13 | +0.225% | 482,346 | -8.235% |
| 2025-09-29 | 88.68 | 89.29 | 88.27 | 88.93 | +0.896% | 461,522 | -8.029% |
| 2025-09-26 | 88.30 | 88.50 | 87.26 | 88.14 | -0.272% | 675,055 | -7.204% |
| 2025-09-25 | 91.49 | 91.49 | 88.23 | 88.38 | -3.652% | 441,870 | -7.456% |
| 2025-09-24 | 90.73 | 91.88 | 90.31 | 91.73 | +0.969% | 250,294 | -10.836% |
| 2025-09-23 | 93.62 | 93.63 | 90.67 | 90.85 | -2.824% | 352,929 | -9.972% |
| 2025-09-22 | 92.51 | 93.98 | 92.33 | 93.49 | +0.950% | 317,809 | -12.515% |
| 2025-09-19 | 93.97 | 93.97 | 92.25 | 92.61 | +0.379% | 376,253 | -11.683% |
| 2025-09-18 | 92.39 | 93.10 | 92.07 | 92.26 | -0.195% | 292,217 | -11.348% |
| 2025-09-17 | 93.99 | 94.69 | 92.38 | 92.44 | -1.450% | 197,257 | -11.521% |
| 2025-09-16 | 93.16 | 94.00 | 92.97 | 93.80 | +0.774% | 203,305 | -12.804% |
| 2025-09-15 | 93.92 | 93.92 | 92.58 | 93.08 | -0.257% | 312,666 | -12.129% |
| 2025-09-12 | 94.14 | 94.17 | 93.32 | 93.32 | -0.997% | 199,505 | -12.355% |
| 2025-09-11 | 93.08 | 94.26 | 92.21 | 94.26 | +1.573% | 354,270 | -13.229% |
| 2025-09-10 | 95.35 | 95.87 | 92.58 | 92.80 | -2.898% | 291,692 | -11.864% |
| 2025-09-09 | 96.61 | 96.65 | 95.57 | 95.57 | -1.005% | 232,330 | -14.419% |
| 2025-09-08 | 96.92 | 97.11 | 96.02 | 96.54 | -0.196% | 241,590 | -15.279% |
| 2025-09-05 | 95.70 | 97.50 | 95.70 | 96.73 | +1.511% | 183,203 | -15.445% |
| 2025-09-04 | 96.43 | 96.99 | 95.28 | 95.29 | -1.182% | 375,222 | -14.167% |
| 2025-09-03 | 96.66 | 96.89 | 96.17 | 96.43 | -0.248% | 347,485 | -15.182% |
| 2025-09-02 | 96.00 | 96.80 | 95.50 | 96.67 | -0.525% | 290,175 | -15.393% |
| 2025-08-29 | 96.45 | 97.42 | 96.11 | 97.18 | +0.788% | 241,833 | -15.837% |
| 2025-08-28 | 96.50 | 96.88 | 96.20 | 96.42 | -0.062% | 336,270 | -15.173% |
| 2025-08-27 | 95.40 | 96.64 | 95.34 | 96.48 | +1.387% | 226,197 | -15.226% |
| 2025-08-26 | 95.58 | 96.20 | 95.10 | 95.16 | -0.585% | 386,109 | -14.050% |
| 2025-08-25 | 97.08 | 97.21 | 95.16 | 95.72 | -1.279% | 324,913 | -14.553% |
| 2025-08-22 | 95.29 | 97.55 | 94.82 | 96.96 | +2.235% | 369,690 | -15.646% |
| 2025-08-21 | 94.58 | 94.87 | 93.78 | 94.84 | +0.063% | 271,924 | -13.760% |
| 2025-08-20 | 95.50 | 95.71 | 94.40 | 94.78 | -0.378% | 387,150 | -13.705% |
| 2025-08-19 | 94.37 | 95.31 | 94.14 | 95.14 | +1.116% | 330,642 | -14.032% |
| 2025-08-18 | 93.96 | 94.50 | 93.85 | 94.09 | +0.117% | 255,890 | -13.073% |
| 2025-08-15 | 93.66 | 94.82 | 93.58 | 93.98 | +0.149% | 336,945 | -12.971% |
| 2025-08-14 | 95.17 | 95.34 | 93.59 | 93.84 | -1.903% | 422,864 | -12.841% |
| 2025-08-13 | 94.00 | 95.98 | 93.20 | 95.66 | +1.777% | 656,471 | -14.499% |
| 2025-08-12 | 94.93 | 95.50 | 93.93 | 93.99 | -1.209% | 449,632 | -12.980% |
| 2025-08-11 | 95.59 | 96.34 | 94.85 | 95.14 | -0.824% | 297,410 | -14.032% |
| 2025-08-08 | 95.29 | 96.34 | 95.13 | 95.93 | +0.820% | 274,106 | -14.740% |
| 2025-08-07 | 97.22 | 97.33 | 94.48 | 95.15 | -1.481% | 317,526 | -14.041% |
| 2025-08-06 | 98.19 | 98.19 | 96.49 | 96.58 | -0.974% | 282,423 | -15.314% |
| 2025-08-05 | 96.75 | 98.13 | 96.19 | 97.53 | +0.577% | 483,064 | -16.139% |
| 2025-08-04 | 95.84 | 96.97 | 95.35 | 96.97 | +1.561% | 244,492 | -15.654% |
| 2025-08-01 | 96.84 | 96.84 | 95.25 | 95.48 | -0.985% | 324,095 | -14.338% |
| 2025-07-31 | 96.77 | 97.75 | 96.10 | 96.43 | -0.659% | 478,434 | -15.182% |
| 2025-07-30 | 100.55 | 103.03 | 96.57 | 97.07 | -2.843% | 770,074 | -15.741% |
| 2025-07-29 | 100.15 | 100.15 | 99.42 | 99.91 | +0.060% | 427,016 | -18.136% |
| 2025-07-28 | 101.13 | 101.20 | 99.67 | 99.85 | -1.246% | 293,096 | -18.087% |
| 2025-07-25 | 100.72 | 101.21 | 100.50 | 101.11 | -0.394% | 203,952 | -19.108% |
| 2025-07-24 | 101.80 | 102.45 | 101.30 | 101.51 | -0.772% | 375,089 | -19.427% |
| 2025-07-23 | 101.74 | 102.45 | 101.29 | 102.30 | +0.997% | 224,199 | -20.049% |
| 2025-07-22 | 100.18 | 101.37 | 100.18 | 101.29 | +0.957% | 198,352 | -19.252% |
| 2025-07-21 | 99.70 | 100.71 | 99.30 | 100.33 | +0.824% | 336,417 | -18.479% |
| 2025-07-18 | 101.05 | 101.05 | 99.41 | 99.51 | -0.906% | 294,466 | -17.807% |
| 2025-07-17 | 100.84 | 101.17 | 100.01 | 100.42 | -0.594% | 305,647 | -18.552% |
| 2025-07-16 | 100.25 | 101.16 | 100.25 | 101.02 | +0.818% | 186,837 | -19.036% |
| 2025-07-15 | 101.39 | 101.52 | 100.15 | 100.20 | -0.900% | 242,518 | -18.373% |
| 2025-07-14 | 100.59 | 101.51 | 100.43 | 101.11 | +0.537% | 200,984 | -19.108% |
| 2025-07-11 | 101.86 | 102.12 | 100.57 | 100.57 | -1.758% | 251,939 | -18.674% |
| 2025-07-10 | 102.49 | 102.97 | 101.36 | 102.37 | -0.409% | 248,083 | -20.104% |
| 2025-07-09 | 103.55 | 103.92 | 102.56 | 102.79 | -0.638% | 305,921 | -20.430% |
| 2025-07-08 | 104.44 | 104.70 | 103.21 | 103.45 | -0.767% | 293,156 | -20.938% |
| 2025-07-07 | 105.79 | 106.00 | 104.13 | 104.25 | -1.827% | 290,769 | -21.544% |
| 2025-07-03 | 105.10 | 106.45 | 105.10 | 106.19 | +0.884% | 113,810 | -22.978% |
| 2025-07-02 | 105.28 | 105.56 | 103.97 | 105.26 | -0.567% | 168,926 | -22.297% |
| 2025-07-01 | 104.38 | 106.68 | 104.38 | 105.86 | +0.983% | 165,873 | -22.738% |
| 2025-06-30 | 104.10 | 105.00 | 103.83 | 104.83 | +1.452% | 237,403 | -21.978% |
| 2025-06-27 | 104.10 | 104.10 | 102.35 | 103.33 | -0.721% | 360,807 | -20.846% |
| 2025-06-26 | 104.00 | 104.37 | 103.61 | 104.08 | +0.560% | 289,341 | -21.416% |
| 2025-06-25 | 105.77 | 105.99 | 103.24 | 103.50 | -1.924% | 290,543 | -20.976% |
| 2025-06-24 | 106.62 | 106.62 | 105.48 | 105.53 | -0.509% | 257,530 | -22.496% |
| 2025-06-23 | 105.05 | 106.32 | 104.67 | 106.07 | +0.693% | 236,564 | -22.891% |
| 2025-06-20 | 107.13 | 108.09 | 105.12 | 105.34 | -1.827% | 363,191 | -22.356% |
| 2025-06-18 | 108.17 | 108.28 | 107.30 | 107.30 | -0.510% | 182,558 | -23.774% |
| 2025-06-17 | 108.43 | 109.06 | 107.64 | 107.85 | -1.055% | 146,093 | -24.163% |
| 2025-06-16 | 108.69 | 110.00 | 108.60 | 109.00 | +0.749% | 182,023 | -24.963% |
| 2025-06-13 | 109.18 | 110.01 | 108.14 | 108.19 | -1.277% | 218,027 | -24.402% |
| 2025-06-12 | 109.18 | 110.07 | 108.63 | 109.59 | +0.782% | 321,574 | -25.367% |
| 2025-06-11 | 108.94 | 109.56 | 108.44 | 108.74 | +0.018% | 203,687 | -24.784% |
| 2025-06-10 | 108.25 | 109.33 | 107.81 | 108.72 | +0.713% | 245,824 | -24.770% |
| 2025-06-09 | 107.90 | 108.42 | 106.96 | 107.95 | +0.102% | 222,435 | -24.233% |
| 2025-06-06 | 108.11 | 108.38 | 107.27 | 107.84 | +0.176% | 137,373 | -24.156% |
| 2025-06-05 | 108.31 | 108.45 | 107.28 | 107.65 | -0.111% | 200,671 | -24.022% |
| 2025-06-04 | 106.46 | 108.34 | 106.04 | 107.77 | +1.804% | 250,785 | -24.107% |
| 2025-06-03 | 107.22 | 107.93 | 105.45 | 105.86 | -1.590% | 350,121 | -22.738% |
| 2025-06-02 | 106.90 | 107.87 | 106.55 | 107.57 | +0.009% | 313,002 | -23.966% |
| 2025-05-30 | 107.13 | 107.68 | 106.55 | 107.56 | -0.074% | 212,269 | -23.959% |
| 2025-05-29 | 107.35 | 108.03 | 107.06 | 107.64 | +0.504% | 183,549 | -24.015% |
| 2025-05-28 | 107.89 | 108.44 | 106.89 | 107.10 | 0.000% | 191,922 | -23.632% |