GMS
GMS Inc.
stockNYSE
InactiveSep 3, 2025
109.96USD-0.009%(-0.01)713,430
GMS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-09-03 | 109.97 | 109.99 | 109.95 | 109.96 | -0.009% | 713,430 | 0.000% |
| 2025-09-02 | 109.96 | 109.97 | 109.93 | 109.97 | +0.036% | 2,020,459 | -0.009% |
| 2025-08-29 | 109.95 | 109.96 | 109.93 | 109.93 | +0.073% | 1,034,574 | +0.027% |
| 2025-08-28 | 109.84 | 109.87 | 109.82 | 109.85 | +0.009% | 626,517 | +0.100% |
| 2025-08-27 | 109.85 | 109.89 | 109.84 | 109.84 | -0.009% | 531,830 | +0.109% |
| 2025-08-26 | 109.84 | 109.88 | 109.83 | 109.85 | +0.018% | 720,191 | +0.100% |
| 2025-08-25 | 109.90 | 109.90 | 109.83 | 109.83 | -0.064% | 853,421 | +0.118% |
| 2025-08-22 | 109.85 | 109.90 | 109.82 | 109.90 | +0.064% | 859,110 | +0.055% |
| 2025-08-21 | 109.86 | 109.89 | 109.80 | 109.83 | +0.265% | 1,709,049 | +0.118% |
| 2025-08-20 | 109.52 | 109.56 | 109.46 | 109.54 | +0.064% | 1,237,279 | +0.383% |
| 2025-08-19 | 109.55 | 109.59 | 109.43 | 109.47 | -0.027% | 481,099 | +0.448% |
| 2025-08-18 | 109.60 | 109.60 | 109.37 | 109.50 | +0.073% | 655,632 | +0.420% |
| 2025-08-15 | 109.68 | 109.68 | 109.36 | 109.42 | -0.237% | 922,491 | +0.494% |
| 2025-08-14 | 109.59 | 109.72 | 109.48 | 109.68 | +0.082% | 543,764 | +0.255% |
| 2025-08-13 | 109.62 | 109.68 | 109.59 | 109.59 | 0.000% | 405,242 | +0.338% |
| 2025-08-12 | 109.61 | 109.80 | 109.52 | 109.59 | +0.064% | 979,804 | +0.338% |
| 2025-08-11 | 109.49 | 109.60 | 109.39 | 109.52 | +0.091% | 496,262 | +0.402% |
| 2025-08-08 | 109.60 | 109.60 | 109.39 | 109.42 | -0.073% | 823,471 | +0.494% |
| 2025-08-07 | 109.65 | 109.68 | 109.47 | 109.50 | 0.000% | 1,000,044 | +0.420% |
| 2025-08-06 | 109.64 | 109.71 | 109.50 | 109.50 | -0.119% | 1,359,151 | +0.420% |
| 2025-08-05 | 109.75 | 109.76 | 109.59 | 109.63 | -0.046% | 904,302 | +0.301% |
| 2025-08-04 | 109.79 | 109.80 | 109.62 | 109.68 | +0.064% | 763,764 | +0.255% |
| 2025-08-01 | 109.53 | 109.74 | 109.20 | 109.61 | -0.027% | 1,460,707 | +0.319% |
| 2025-07-31 | 109.70 | 109.83 | 109.41 | 109.64 | -0.073% | 1,824,482 | +0.292% |
| 2025-07-30 | 109.61 | 109.83 | 109.61 | 109.72 | +0.109% | 1,130,971 | +0.219% |
| 2025-07-29 | 109.75 | 109.78 | 109.53 | 109.60 | 0.000% | 1,164,041 | +0.328% |
| 2025-07-28 | 109.60 | 109.73 | 109.53 | 109.60 | -0.091% | 1,074,616 | +0.328% |
| 2025-07-25 | 109.64 | 109.80 | 109.52 | 109.70 | +0.137% | 994,117 | +0.237% |
| 2025-07-24 | 109.45 | 109.65 | 109.45 | 109.55 | +0.037% | 1,825,434 | +0.374% |
| 2025-07-23 | 109.66 | 109.80 | 109.47 | 109.51 | -0.137% | 1,687,089 | +0.411% |
| 2025-07-22 | 109.75 | 109.93 | 109.58 | 109.66 | 0.000% | 1,345,107 | +0.274% |
| 2025-07-21 | 109.90 | 110.11 | 109.66 | 109.66 | -0.155% | 1,335,928 | +0.274% |
| 2025-07-18 | 110.08 | 110.10 | 109.65 | 109.83 | -0.118% | 1,107,545 | +0.118% |
| 2025-07-17 | 110.00 | 110.14 | 109.96 | 109.96 | -0.082% | 1,767,270 | 0.000% |
| 2025-07-16 | 110.07 | 110.12 | 109.96 | 110.05 | +0.045% | 2,106,922 | -0.082% |
| 2025-07-15 | 110.20 | 110.20 | 109.99 | 110.00 | -0.045% | 2,638,146 | -0.036% |
| 2025-07-14 | 109.40 | 110.28 | 109.40 | 110.05 | +0.613% | 2,489,846 | -0.082% |
| 2025-07-11 | 109.35 | 109.43 | 109.26 | 109.38 | +0.009% | 2,525,941 | +0.530% |
| 2025-07-10 | 109.36 | 109.48 | 109.30 | 109.37 | -0.073% | 1,322,003 | +0.539% |
| 2025-07-09 | 109.45 | 109.45 | 109.29 | 109.45 | +0.156% | 1,377,620 | +0.466% |
| 2025-07-08 | 109.38 | 109.51 | 109.28 | 109.28 | -0.228% | 1,991,635 | +0.622% |
| 2025-07-07 | 109.40 | 109.67 | 109.19 | 109.53 | -0.155% | 1,450,928 | +0.393% |
| 2025-07-03 | 109.06 | 109.70 | 109.02 | 109.70 | +0.587% | 2,775,791 | +0.237% |
| 2025-07-02 | 108.85 | 109.38 | 108.68 | 109.06 | +0.276% | 6,156,336 | +0.825% |
| 2025-07-01 | 108.76 | 109.27 | 108.72 | 108.76 | +0.009% | 4,442,838 | +1.103% |
| 2025-06-30 | 108.10 | 109.04 | 108.10 | 108.75 | +11.733% | 8,239,530 | +1.113% |
| 2025-06-27 | 99.07 | 99.46 | 97.33 | 97.33 | -1.228% | 1,306,828 | +12.976% |
| 2025-06-26 | 98.64 | 99.26 | 97.78 | 98.54 | -0.263% | 638,891 | +11.589% |
| 2025-06-25 | 99.00 | 99.56 | 97.70 | 98.80 | -0.893% | 896,875 | +11.296% |
| 2025-06-24 | 101.71 | 101.71 | 98.65 | 99.69 | -0.717% | 1,061,553 | +10.302% |
| 2025-06-23 | 99.26 | 100.94 | 98.73 | 100.41 | +0.140% | 1,522,471 | +9.511% |
| 2025-06-20 | 103.75 | 105.14 | 100.20 | 100.27 | +23.775% | 5,805,047 | +9.664% |
| 2025-06-18 | 83.48 | 85.84 | 79.16 | 81.01 | +10.609% | 2,170,558 | +35.736% |
| 2025-06-17 | 75.14 | 75.97 | 73.06 | 73.24 | -3.809% | 927,840 | +50.137% |
| 2025-06-16 | 76.67 | 76.89 | 75.33 | 76.14 | +0.145% | 482,323 | +44.418% |
| 2025-06-13 | 76.84 | 77.59 | 75.52 | 76.03 | -2.275% | 461,483 | +44.627% |
| 2025-06-12 | 77.27 | 77.92 | 77.02 | 77.80 | +0.026% | 511,148 | +41.337% |
| 2025-06-11 | 79.85 | 79.85 | 77.53 | 77.78 | -2.139% | 252,053 | +41.373% |
| 2025-06-10 | 80.06 | 80.41 | 78.72 | 79.48 | +0.392% | 345,648 | +38.349% |
| 2025-06-09 | 79.05 | 79.87 | 78.70 | 79.17 | +1.435% | 290,918 | +38.891% |
| 2025-06-06 | 79.27 | 79.27 | 77.48 | 78.05 | -0.013% | 258,773 | +40.884% |
| 2025-06-05 | 76.82 | 78.19 | 76.03 | 78.06 | +1.153% | 334,283 | +40.866% |
| 2025-06-04 | 77.22 | 77.60 | 76.36 | 77.17 | +0.078% | 348,146 | +42.491% |
| 2025-06-03 | 74.58 | 77.27 | 73.42 | 77.11 | +4.556% | 215,788 | +42.601% |
| 2025-06-02 | 75.35 | 75.52 | 73.44 | 73.75 | -2.615% | 236,321 | +49.098% |
| 2025-05-30 | 76.53 | 76.75 | 75.27 | 75.73 | -1.290% | 363,881 | +45.200% |
| 2025-05-29 | 76.08 | 76.95 | 75.69 | 76.72 | +1.629% | 382,004 | +43.326% |
| 2025-05-28 | 76.45 | 76.71 | 75.30 | 75.49 | -1.449% | 344,284 | +45.662% |
| 2025-05-27 | 74.77 | 76.68 | 73.97 | 76.60 | +4.048% | 360,227 | +43.551% |
| 2025-05-23 | 72.46 | 73.80 | 72.38 | 73.62 | -0.163% | 335,730 | +49.362% |
| 2025-05-22 | 73.01 | 73.79 | 72.53 | 73.74 | +0.779% | 318,374 | +49.119% |
| 2025-05-21 | 74.09 | 74.71 | 73.09 | 73.17 | -2.790% | 257,166 | +50.280% |
| 2025-05-20 | 75.10 | 75.93 | 74.86 | 75.27 | -0.463% | 251,825 | +46.087% |
| 2025-05-19 | 75.30 | 76.28 | 75.30 | 75.62 | -1.958% | 206,823 | +45.411% |
| 2025-05-16 | 75.79 | 77.38 | 75.36 | 77.13 | +1.849% | 285,349 | +42.565% |
| 2025-05-15 | 75.62 | 76.08 | 74.96 | 75.73 | +0.185% | 364,153 | +45.200% |
| 2025-05-14 | 77.00 | 77.00 | 75.42 | 75.59 | -2.402% | 321,005 | +45.469% |
| 2025-05-13 | 77.73 | 78.30 | 77.14 | 77.45 | +0.324% | 267,999 | +41.975% |
| 2025-05-12 | 78.69 | 79.36 | 75.66 | 77.20 | +2.673% | 399,325 | +42.435% |
| 2025-05-09 | 74.90 | 75.84 | 74.76 | 75.19 | -0.450% | 170,142 | +46.243% |
| 2025-05-08 | 74.03 | 76.64 | 73.70 | 75.53 | +3.466% | 254,063 | +45.585% |
| 2025-05-07 | 72.35 | 73.05 | 71.64 | 73.00 | +1.178% | 607,831 | +50.630% |
| 2025-05-06 | 73.24 | 73.47 | 72.08 | 72.15 | -2.658% | 245,588 | +52.405% |
| 2025-05-05 | 74.31 | 75.34 | 74.06 | 74.12 | -1.147% | 341,783 | +48.354% |
| 2025-05-02 | 74.51 | 75.33 | 73.60 | 74.98 | +2.320% | 193,145 | +46.652% |
| 2025-05-01 | 73.77 | 74.31 | 72.69 | 73.28 | +0.027% | 318,960 | +50.055% |
| 2025-04-30 | 72.26 | 73.70 | 71.23 | 73.26 | -0.354% | 271,847 | +50.096% |
| 2025-04-29 | 72.87 | 73.81 | 72.51 | 73.52 | +0.410% | 267,569 | +49.565% |
| 2025-04-28 | 73.05 | 74.37 | 72.88 | 73.22 | -0.096% | 217,997 | +50.178% |
| 2025-04-25 | 73.01 | 73.59 | 72.43 | 73.29 | -0.326% | 173,674 | +50.034% |
| 2025-04-24 | 71.79 | 73.82 | 71.39 | 73.53 | +3.041% | 240,553 | +49.544% |
| 2025-04-23 | 73.37 | 74.58 | 71.07 | 71.36 | +0.140% | 226,078 | +54.092% |
| 2025-04-22 | 70.49 | 71.50 | 69.33 | 71.26 | +2.577% | 299,116 | +54.308% |
| 2025-04-21 | 70.07 | 70.20 | 69.23 | 69.47 | -1.726% | 319,355 | +58.284% |
| 2025-04-17 | 69.98 | 71.24 | 69.48 | 70.69 | +0.827% | 290,170 | +55.552% |
| 2025-04-16 | 71.04 | 72.05 | 69.55 | 70.11 | -2.204% | 358,373 | +56.839% |
| 2025-04-15 | 71.98 | 73.17 | 71.11 | 71.69 | -1.471% | 349,948 | +53.383% |
| 2025-04-14 | 73.51 | 73.51 | 71.53 | 72.76 | -0.041% | 264,835 | +51.127% |
| 2025-04-11 | 71.38 | 73.23 | 70.34 | 72.79 | +1.224% | 349,263 | +51.065% |
| 2025-04-10 | 71.78 | 72.71 | 69.64 | 71.91 | -2.455% | 405,101 | +52.913% |
| 2025-04-09 | 66.25 | 74.72 | 66.24 | 73.72 | +10.475% | 551,849 | +49.159% |
| 2025-04-08 | 70.93 | 70.93 | 65.77 | 66.73 | -3.847% | 576,321 | +64.783% |
| 2025-04-07 | 69.95 | 73.16 | 67.74 | 69.40 | -3.838% | 781,757 | +58.444% |
| 2025-04-04 | 69.00 | 72.66 | 68.33 | 72.17 | +1.533% | 623,284 | +52.362% |
| 2025-04-03 | 71.73 | 72.33 | 70.70 | 71.08 | -5.554% | 489,363 | +54.699% |
| 2025-04-02 | 72.71 | 75.31 | 72.71 | 75.26 | +2.061% | 279,548 | +46.107% |
| 2025-04-01 | 73.07 | 74.12 | 72.51 | 73.74 | +0.779% | 284,021 | +49.119% |
| 2025-03-31 | 72.81 | 73.66 | 71.75 | 73.17 | -0.827% | 483,491 | +50.280% |
| 2025-03-28 | 75.24 | 75.41 | 72.83 | 73.78 | -2.006% | 240,139 | +49.038% |
| 2025-03-27 | 75.79 | 76.30 | 74.64 | 75.29 | -0.986% | 259,854 | +46.049% |
| 2025-03-26 | 75.36 | 76.06 | 75.04 | 76.04 | +0.862% | 451,906 | +44.608% |
| 2025-03-25 | 74.67 | 75.88 | 74.56 | 75.39 | +0.013% | 360,603 | +45.855% |
| 2025-03-24 | 73.80 | 75.54 | 73.48 | 75.38 | +3.915% | 361,311 | +45.874% |
| 2025-03-21 | 71.89 | 72.54 | 71.51 | 72.54 | -0.275% | 1,641,294 | +51.585% |
| 2025-03-20 | 71.69 | 73.41 | 71.69 | 72.74 | +0.262% | 540,343 | +51.169% |
| 2025-03-19 | 72.37 | 73.23 | 71.61 | 72.55 | +0.666% | 627,709 | +51.564% |
| 2025-03-18 | 72.62 | 72.85 | 71.66 | 72.07 | -1.530% | 315,664 | +52.574% |
| 2025-03-17 | 72.09 | 73.42 | 72.09 | 73.19 | +1.203% | 298,529 | +50.239% |
| 2025-03-14 | 71.29 | 72.50 | 70.27 | 72.32 | +2.786% | 430,287 | +52.046% |
| 2025-03-13 | 70.86 | 71.92 | 69.50 | 70.36 | -0.071% | 412,091 | +56.282% |
| 2025-03-12 | 71.20 | 71.37 | 69.40 | 70.41 | -0.311% | 450,637 | +56.171% |
| 2025-03-11 | 72.76 | 73.39 | 70.09 | 70.63 | -2.914% | 464,951 | +55.685% |
| 2025-03-10 | 73.27 | 74.82 | 71.68 | 72.75 | -1.716% | 619,042 | +51.148% |
| 2025-03-07 | 73.17 | 74.39 | 71.41 | 74.02 | +1.495% | 867,952 | +48.554% |
| 2025-03-06 | 70.65 | 73.50 | 65.88 | 72.93 | -7.461% | 1,641,348 | +50.775% |
| 2025-03-05 | 78.90 | 79.50 | 77.53 | 78.81 | +0.793% | 623,779 | +39.525% |
| 2025-03-04 | 77.36 | 79.28 | 76.27 | 78.19 | -0.344% | 541,909 | +40.632% |
| 2025-03-03 | 79.76 | 80.73 | 78.22 | 78.46 | -1.445% | 366,957 | +40.148% |
| 2025-02-28 | 79.57 | 80.50 | 78.85 | 79.61 | +0.315% | 355,727 | +38.123% |
| 2025-02-27 | 79.90 | 80.61 | 79.02 | 79.36 | -0.526% | 318,467 | +38.558% |
| 2025-02-26 | 81.45 | 81.60 | 79.75 | 79.78 | -1.652% | 449,084 | +37.829% |
| 2025-02-25 | 78.11 | 82.01 | 78.11 | 81.12 | +4.120% | 539,759 | +35.552% |
| 2025-02-24 | 78.30 | 78.68 | 77.14 | 77.91 | -0.333% | 423,988 | +41.137% |
| 2025-02-21 | 82.31 | 82.31 | 77.95 | 78.17 | -4.109% | 388,091 | +40.668% |
| 2025-02-20 | 81.49 | 81.98 | 80.21 | 81.52 | -0.440% | 336,597 | +34.887% |
| 2025-02-19 | 81.52 | 82.44 | 81.09 | 81.88 | -0.703% | 333,426 | +34.294% |
| 2025-02-18 | 83.41 | 83.41 | 82.05 | 82.46 | -1.056% | 242,341 | +33.350% |
| 2025-02-14 | 84.01 | 84.64 | 83.06 | 83.34 | -0.156% | 317,847 | +31.941% |
| 2025-02-13 | 84.29 | 84.41 | 82.90 | 83.47 | -0.453% | 264,123 | +31.736% |
| 2025-02-12 | 82.94 | 84.64 | 82.59 | 83.85 | -0.933% | 322,258 | +31.139% |
| 2025-02-11 | 83.73 | 85.24 | 83.73 | 84.64 | +0.427% | 196,902 | +29.915% |
| 2025-02-10 | 84.68 | 85.17 | 83.58 | 84.28 | +0.250% | 317,816 | +30.470% |
| 2025-02-07 | 83.84 | 84.14 | 83.13 | 84.07 | +0.060% | 344,035 | +30.796% |
| 2025-02-06 | 84.31 | 85.02 | 83.62 | 84.02 | -0.190% | 258,895 | +30.874% |
| 2025-02-05 | 83.91 | 84.29 | 83.21 | 84.18 | +1.166% | 233,081 | +30.625% |
| 2025-02-04 | 82.44 | 83.65 | 82.41 | 83.21 | +0.800% | 210,675 | +32.148% |
| 2025-02-03 | 82.06 | 83.39 | 80.66 | 82.55 | -2.122% | 488,929 | +33.204% |
| 2025-01-31 | 85.88 | 85.88 | 84.17 | 84.34 | -2.078% | 389,350 | +30.377% |
| 2025-01-30 | 85.60 | 86.39 | 84.89 | 86.13 | +1.329% | 259,421 | +27.667% |
| 2025-01-29 | 84.98 | 86.13 | 84.52 | 85.00 | -0.363% | 300,190 | +29.365% |
| 2025-01-28 | 85.30 | 85.83 | 83.97 | 85.31 | +0.070% | 244,406 | +28.895% |
| 2025-01-27 | 83.41 | 85.73 | 83.41 | 85.25 | +2.489% | 297,407 | +28.985% |
| 2025-01-24 | 83.57 | 84.05 | 82.63 | 83.18 | -0.823% | 515,633 | +32.195% |
| 2025-01-23 | 85.25 | 85.54 | 83.64 | 83.87 | -1.630% | 224,812 | +31.108% |
| 2025-01-22 | 85.58 | 85.89 | 84.47 | 85.26 | -0.676% | 206,842 | +28.970% |
| 2025-01-21 | 85.59 | 86.32 | 85.42 | 85.84 | +1.803% | 298,657 | +28.099% |
| 2025-01-17 | 83.66 | 85.27 | 83.66 | 84.32 | +2.343% | 321,625 | +30.408% |
| 2025-01-16 | 82.48 | 83.47 | 82.08 | 82.39 | -1.009% | 233,608 | +33.463% |
| 2025-01-15 | 83.74 | 84.47 | 83.02 | 83.23 | +1.636% | 659,205 | +32.116% |
| 2025-01-14 | 81.01 | 82.44 | 80.85 | 81.89 | +1.739% | 599,054 | +34.278% |
| 2025-01-13 | 79.59 | 80.86 | 78.99 | 80.49 | +0.512% | 464,387 | +36.613% |
| 2025-01-10 | 79.21 | 80.55 | 79.20 | 80.08 | -1.270% | 316,321 | +37.313% |
| 2025-01-08 | 80.28 | 81.67 | 79.67 | 81.11 | +0.210% | 327,202 | +35.569% |
| 2025-01-07 | 82.53 | 82.95 | 80.34 | 80.94 | -2.423% | 423,904 | +35.854% |
| 2025-01-06 | 84.31 | 85.52 | 82.94 | 82.95 | -1.156% | 419,932 | +32.562% |
| 2025-01-03 | 84.65 | 84.92 | 83.19 | 83.92 | -0.451% | 304,788 | +31.030% |
| 2025-01-02 | 85.69 | 86.68 | 84.16 | 84.30 | -0.625% | 299,560 | +30.439% |
| 2024-12-31 | 85.43 | 85.70 | 84.34 | 84.83 | -0.200% | 404,851 | +29.624% |
| 2024-12-30 | 84.58 | 85.24 | 83.22 | 85.00 | +0.189% | 385,996 | +29.365% |
| 2024-12-27 | 85.81 | 86.85 | 84.49 | 84.84 | -1.794% | 288,315 | +29.609% |
| 2024-12-26 | 86.35 | 86.83 | 85.86 | 86.39 | -0.472% | 285,954 | +27.283% |
| 2024-12-24 | 85.90 | 86.83 | 85.60 | 86.80 | +0.965% | 166,182 | +26.682% |
| 2024-12-23 | 85.48 | 86.12 | 84.98 | 85.97 | -0.047% | 363,781 | +27.905% |
| 2024-12-20 | 84.74 | 87.85 | 84.74 | 86.01 | +0.667% | 2,351,643 | +27.846% |
| 2024-12-19 | 86.75 | 87.21 | 85.00 | 85.44 | -0.985% | 677,928 | +28.699% |
| 2024-12-18 | 89.48 | 90.40 | 85.59 | 86.29 | -3.056% | 613,532 | +27.431% |
| 2024-12-17 | 90.34 | 91.00 | 88.48 | 89.01 | -2.058% | 406,084 | +23.537% |
| 2024-12-16 | 91.07 | 93.12 | 90.75 | 90.88 | -0.132% | 408,729 | +20.995% |
| 2024-12-13 | 92.08 | 92.08 | 90.50 | 91.00 | -1.430% | 333,585 | +20.835% |
| 2024-12-12 | 94.43 | 94.43 | 92.21 | 92.32 | -2.203% | 305,688 | +19.107% |
| 2024-12-11 | 96.39 | 96.39 | 94.40 | 94.40 | -0.632% | 279,904 | +16.483% |
| 2024-12-10 | 96.42 | 96.82 | 94.85 | 95.00 | -2.544% | 292,033 | +15.747% |
| 2024-12-09 | 97.88 | 98.80 | 96.77 | 97.48 | +0.443% | 310,695 | +12.803% |
| 2024-12-06 | 97.89 | 98.57 | 95.57 | 97.05 | -0.726% | 409,909 | +13.302% |
| 2024-12-05 | 100.00 | 102.38 | 96.03 | 97.76 | -4.429% | 849,893 | +12.480% |
| 2024-12-04 | 102.37 | 103.01 | 101.54 | 102.29 | -0.380% | 627,401 | +7.498% |
| 2024-12-03 | 100.80 | 102.92 | 99.82 | 102.68 | +2.547% | 535,606 | +7.090% |
| 2024-12-02 | 100.36 | 100.50 | 99.01 | 100.13 | -0.219% | 426,721 | +9.817% |
| 2024-11-29 | 101.40 | 101.50 | 100.04 | 100.35 | +0.130% | 283,330 | +9.576% |
| 2024-11-27 | 100.99 | 102.24 | 100.06 | 100.22 | -0.259% | 248,285 | +9.719% |
| 2024-11-26 | 101.80 | 102.18 | 99.77 | 100.48 | -3.236% | 403,911 | +9.435% |
| 2024-11-25 | 102.48 | 105.54 | 102.48 | 103.84 | +2.104% | 420,389 | +5.894% |
| 2024-11-22 | 99.96 | 102.24 | 99.55 | 101.70 | +2.624% | 482,006 | +8.122% |
| 2024-11-21 | 99.49 | 100.25 | 98.94 | 99.10 | +0.814% | 359,884 | +10.959% |
| 2024-11-20 | 99.20 | 99.50 | 97.98 | 98.30 | -0.947% | 368,070 | +11.862% |
| 2024-11-19 | 98.74 | 99.53 | 98.06 | 99.24 | -0.311% | 614,009 | +10.802% |
| 2024-11-18 | 99.82 | 100.53 | 98.78 | 99.55 | -0.350% | 356,700 | +10.457% |
| 2024-11-15 | 100.16 | 100.28 | 98.51 | 99.90 | +0.160% | 344,923 | +10.070% |
| 2024-11-14 | 101.89 | 102.39 | 98.72 | 99.74 | -1.559% | 389,521 | +10.247% |
| 2024-11-13 | 102.43 | 103.09 | 101.21 | 101.32 | -0.099% | 422,346 | +8.527% |
| 2024-11-12 | 103.16 | 103.56 | 101.35 | 101.42 | -1.734% | 452,904 | +8.420% |
| 2024-11-11 | 101.42 | 103.43 | 100.84 | 103.21 | +3.231% | 278,208 | +6.540% |
| 2024-11-08 | 98.70 | 100.39 | 98.10 | 99.98 | +0.970% | 257,400 | +9.982% |
| 2024-11-07 | 98.78 | 100.17 | 98.20 | 99.02 | +0.182% | 302,379 | +11.048% |
| 2024-11-06 | 97.09 | 99.28 | 95.87 | 98.84 | +5.723% | 443,752 | +11.251% |
| 2024-11-05 | 90.89 | 93.64 | 90.89 | 93.49 | +2.052% | 183,335 | +17.617% |
| 2024-11-04 | 90.86 | 93.05 | 90.86 | 91.61 | +0.737% | 199,574 | +20.031% |
| 2024-11-01 | 90.61 | 91.16 | 90.14 | 90.94 | +1.168% | 214,045 | +20.915% |
| 2024-10-31 | 91.16 | 91.79 | 89.89 | 89.89 | -1.512% | 225,355 | +22.327% |
| 2024-10-30 | 89.82 | 92.35 | 89.82 | 91.27 | +1.467% | 338,716 | +20.478% |
| 2024-10-29 | 90.20 | 90.50 | 89.23 | 89.95 | -2.260% | 215,994 | +22.246% |
| 2024-10-28 | 91.14 | 92.06 | 90.58 | 92.03 | +2.381% | 225,618 | +19.483% |
| 2024-10-25 | 91.16 | 91.53 | 89.23 | 89.89 | -0.531% | 206,840 | +22.327% |
| 2024-10-24 | 89.76 | 90.59 | 89.00 | 90.37 | +1.244% | 281,115 | +21.678% |
| 2024-10-23 | 89.46 | 90.13 | 88.29 | 89.26 | -0.910% | 271,536 | +23.191% |
| 2024-10-22 | 92.47 | 92.47 | 90.01 | 90.08 | -3.285% | 241,616 | +22.069% |
| 2024-10-21 | 95.66 | 95.66 | 93.10 | 93.14 | -2.634% | 237,442 | +18.059% |
| 2024-10-18 | 96.47 | 96.47 | 95.25 | 95.66 | -0.354% | 170,869 | +14.949% |
| 2024-10-17 | 96.18 | 96.77 | 94.97 | 96.00 | -0.239% | 359,283 | +14.542% |
| 2024-10-16 | 95.92 | 97.42 | 95.49 | 96.23 | +2.090% | 322,593 | +14.268% |
| 2024-10-15 | 94.31 | 95.37 | 94.17 | 94.26 | -0.064% | 264,543 | +16.656% |
| 2024-10-14 | 92.41 | 94.72 | 92.17 | 94.32 | +2.310% | 279,694 | +16.582% |
| 2024-10-11 | 91.23 | 92.50 | 90.77 | 92.19 | +1.219% | 195,599 | +19.275% |
| 2024-10-10 | 91.49 | 91.49 | 89.83 | 91.08 | -1.927% | 336,246 | +20.729% |
| 2024-10-09 | 92.01 | 94.28 | 92.01 | 92.87 | +1.386% | 360,217 | +18.402% |
| 2024-10-08 | 91.57 | 92.20 | 90.42 | 91.60 | +0.604% | 221,223 | +20.044% |
| 2024-10-07 | 89.88 | 91.79 | 89.75 | 91.05 | +0.331% | 225,323 | +20.769% |
| 2024-10-04 | 91.62 | 91.62 | 89.68 | 90.75 | +0.957% | 263,898 | +21.168% |
| 2024-10-03 | 89.50 | 90.14 | 88.63 | 89.89 | -0.044% | 194,838 | +22.327% |
| 2024-10-02 | 88.53 | 90.05 | 88.38 | 89.93 | +0.705% | 360,728 | +22.273% |
| 2024-10-01 | 90.25 | 90.25 | 88.47 | 89.30 | -1.402% | 195,671 | +23.135% |
| 2024-09-30 | 89.92 | 90.80 | 88.94 | 90.57 | -0.209% | 396,274 | +21.409% |
| 2024-09-27 | 90.38 | 92.50 | 89.98 | 90.76 | +1.897% | 324,941 | +21.155% |
| 2024-09-26 | 89.80 | 90.78 | 88.90 | 89.07 | +0.735% | 365,995 | +23.453% |
| 2024-09-25 | 90.24 | 90.64 | 88.26 | 88.42 | -1.832% | 305,824 | +24.361% |
| 2024-09-24 | 91.32 | 91.55 | 89.33 | 90.07 | -1.109% | 397,147 | +22.083% |
| 2024-09-23 | 91.10 | 92.34 | 90.65 | 91.08 | +0.976% | 484,668 | +20.729% |
| 2024-09-20 | 91.43 | 93.60 | 90.08 | 90.20 | -1.967% | 3,617,793 | +21.907% |
| 2024-09-19 | 93.37 | 93.37 | 90.94 | 92.01 | +1.489% | 432,843 | +19.509% |
| 2024-09-18 | 90.14 | 93.86 | 89.64 | 90.66 | +1.070% | 538,151 | +21.288% |
| 2024-09-17 | 90.08 | 90.89 | 89.36 | 89.70 | +0.594% | 344,064 | +22.586% |
| 2024-09-16 | 87.01 | 89.52 | 86.45 | 89.17 | +3.421% | 464,573 | +23.315% |
| 2024-09-13 | 85.92 | 87.76 | 85.73 | 86.22 | +2.072% | 420,717 | +27.534% |
| 2024-09-12 | 83.41 | 85.31 | 83.03 | 84.47 | +1.857% | 403,049 | +30.176% |
| 2024-09-11 | 82.23 | 83.68 | 80.72 | 82.93 | +0.084% | 511,263 | +32.594% |
| 2024-09-10 | 82.77 | 83.35 | 82.14 | 82.86 | +0.497% | 465,852 | +32.706% |
| 2024-09-09 | 82.52 | 84.26 | 82.40 | 82.45 | -0.627% | 455,983 | +33.366% |
| 2024-09-06 | 82.64 | 83.80 | 82.23 | 82.97 | +0.631% | 350,625 | +32.530% |
| 2024-09-05 | 83.83 | 84.03 | 81.92 | 82.45 | -1.411% | 361,121 | +33.366% |
| 2024-09-04 | 83.16 | 83.98 | 82.73 | 83.63 | -0.155% | 429,231 | +31.484% |
| 2024-09-03 | 86.12 | 86.67 | 83.63 | 83.76 | -3.491% | 567,141 | +31.280% |
| 2024-08-30 | 84.87 | 87.05 | 84.64 | 86.79 | +2.106% | 779,368 | +26.697% |
| 2024-08-29 | 80.05 | 87.99 | 80.02 | 85.00 | -6.747% | 1,112,018 | +29.365% |
| 2024-08-28 | 91.15 | 92.71 | 90.71 | 91.15 | -0.978% | 313,824 | +20.636% |
| 2024-08-27 | 94.82 | 94.82 | 91.68 | 92.05 | -3.451% | 244,813 | +19.457% |
| 2024-08-26 | 96.42 | 96.80 | 95.21 | 95.34 | -0.031% | 348,689 | +15.335% |
| 2024-08-23 | 93.00 | 95.54 | 91.91 | 95.37 | +3.025% | 378,331 | +15.298% |
| 2024-08-22 | 93.56 | 94.00 | 92.48 | 92.57 | -0.846% | 156,043 | +18.786% |
| 2024-08-21 | 92.01 | 93.46 | 91.83 | 93.36 | +2.492% | 211,874 | +17.781% |
| 2024-08-20 | 91.79 | 92.05 | 90.72 | 91.09 | -0.611% | 143,897 | +20.716% |
| 2024-08-19 | 92.16 | 92.39 | 91.17 | 91.65 | -0.283% | 139,113 | +19.978% |
| 2024-08-16 | 92.56 | 94.10 | 91.85 | 91.91 | -1.044% | 288,109 | +19.639% |
| 2024-08-15 | 92.36 | 92.88 | 91.66 | 92.88 | +2.880% | 257,681 | +18.389% |
| 2024-08-14 | 90.30 | 90.34 | 89.19 | 90.28 | +0.367% | 155,946 | +21.799% |
| 2024-08-13 | 87.92 | 90.37 | 87.45 | 89.95 | +3.189% | 125,828 | +22.246% |
| 2024-08-12 | 88.66 | 88.66 | 86.93 | 87.17 | -1.791% | 134,784 | +26.144% |
| 2024-08-09 | 87.92 | 88.93 | 87.32 | 88.76 | +0.852% | 175,754 | +23.885% |
| 2024-08-08 | 87.09 | 88.24 | 86.60 | 88.01 | +2.779% | 271,629 | +24.940% |
| 2024-08-07 | 89.09 | 89.95 | 85.41 | 85.63 | -2.638% | 179,778 | +28.413% |
| 2024-08-06 | 86.33 | 89.32 | 86.04 | 87.95 | +1.092% | 263,358 | +25.026% |
| 2024-08-05 | 84.02 | 88.86 | 83.26 | 87.00 | -2.082% | 327,586 | +26.391% |
| 2024-08-02 | 88.62 | 89.02 | 86.22 | 88.85 | -4.081% | 415,500 | +23.759% |
| 2024-08-01 | 95.59 | 97.18 | 90.75 | 92.63 | -3.741% | 302,129 | +18.709% |
| 2024-07-31 | 95.66 | 98.98 | 94.97 | 96.23 | +1.530% | 319,985 | +14.268% |
| 2024-07-30 | 94.86 | 95.67 | 94.39 | 94.78 | +0.530% | 222,482 | +16.016% |
| 2024-07-29 | 94.20 | 94.53 | 93.00 | 94.28 | +0.266% | 171,278 | +16.631% |
| 2024-07-26 | 94.19 | 96.70 | 93.78 | 94.03 | +2.229% | 372,102 | +16.941% |
| 2024-07-25 | 90.56 | 93.68 | 90.38 | 91.98 | +2.348% | 437,178 | +19.548% |
| 2024-07-24 | 94.04 | 94.89 | 89.84 | 89.87 | -4.688% | 356,125 | +22.355% |
| 2024-07-23 | 92.77 | 95.42 | 92.67 | 94.29 | +1.289% | 333,215 | +16.619% |
| 2024-07-22 | 91.12 | 93.19 | 89.11 | 93.09 | +3.067% | 307,960 | +18.122% |
| 2024-07-19 | 89.99 | 90.85 | 89.22 | 90.32 | +0.411% | 283,595 | +21.745% |
| 2024-07-18 | 91.36 | 93.79 | 89.93 | 89.95 | -1.554% | 362,347 | +22.246% |
| 2024-07-17 | 91.81 | 93.96 | 91.35 | 91.37 | -1.700% | 361,815 | +20.346% |
| 2024-07-16 | 88.94 | 93.19 | 88.36 | 92.95 | +5.986% | 351,238 | +18.300% |
| 2024-07-15 | 88.57 | 89.68 | 87.42 | 87.70 | +0.034% | 446,475 | +25.382% |
| 2024-07-12 | 85.92 | 88.34 | 85.90 | 87.67 | +3.604% | 513,332 | +25.425% |
| 2024-07-11 | 83.14 | 85.18 | 81.90 | 84.62 | +4.559% | 558,133 | +29.946% |
| 2024-07-10 | 79.21 | 81.04 | 78.84 | 80.93 | +2.820% | 287,353 | +35.871% |
| 2024-07-09 | 79.41 | 80.04 | 78.63 | 78.71 | -1.391% | 250,717 | +39.703% |
| 2024-07-08 | 79.81 | 80.55 | 79.14 | 79.82 | +0.643% | 328,587 | +37.760% |
| 2024-07-05 | 79.94 | 80.31 | 78.11 | 79.31 | -1.294% | 334,511 | +38.646% |
| 2024-07-03 | 79.64 | 80.38 | 79.17 | 80.35 | +1.375% | 217,955 | +36.851% |
| 2024-07-02 | 78.10 | 79.67 | 78.10 | 79.26 | +1.394% | 366,849 | +38.733% |
| 2024-07-01 | 80.25 | 80.83 | 77.91 | 78.17 | -3.027% | 391,051 | +40.668% |
| 2024-06-28 | 80.27 | 81.25 | 79.20 | 80.61 | +1.104% | 1,602,749 | +36.410% |
| 2024-06-27 | 79.69 | 80.83 | 79.42 | 79.73 | +0.390% | 431,073 | +37.915% |
| 2024-06-26 | 79.17 | 80.11 | 78.87 | 79.42 | -0.063% | 526,536 | +38.454% |
| 2024-06-25 | 79.85 | 80.30 | 79.06 | 79.47 | -1.341% | 654,462 | +38.367% |
| 2024-06-24 | 81.59 | 82.05 | 80.44 | 80.55 | -1.552% | 781,532 | +36.511% |
| 2024-06-21 | 83.05 | 84.02 | 78.74 | 81.82 | -3.057% | 1,957,982 | +34.393% |
| 2024-06-20 | 83.10 | 84.85 | 77.28 | 84.40 | -6.107% | 1,333,536 | +30.284% |
| 2024-06-18 | 88.76 | 90.20 | 87.67 | 89.89 | +1.285% | 564,669 | +22.327% |
| 2024-06-17 | 88.82 | 89.23 | 87.31 | 88.75 | -0.415% | 423,245 | +23.899% |
| 2024-06-14 | 89.93 | 90.17 | 88.95 | 89.12 | -2.548% | 292,131 | +23.384% |
| 2024-06-13 | 92.40 | 92.40 | 90.25 | 91.45 | -1.465% | 281,470 | +20.241% |
| 2024-06-12 | 92.10 | 94.47 | 91.95 | 92.81 | +3.698% | 342,415 | +18.479% |
| 2024-06-11 | 88.75 | 90.34 | 88.22 | 89.50 | +0.336% | 294,764 | +22.860% |
| 2024-06-10 | 88.62 | 89.55 | 88.22 | 89.20 | -0.179% | 396,187 | +23.274% |
| 2024-06-07 | 89.99 | 90.77 | 88.93 | 89.36 | -1.942% | 437,222 | +23.053% |
| 2024-06-06 | 91.35 | 91.59 | 90.53 | 91.13 | -0.632% | 213,230 | +20.663% |
| 2024-06-05 | 90.29 | 91.99 | 89.88 | 91.71 | +1.877% | 373,986 | +19.900% |
| 2024-06-04 | 91.66 | 92.55 | 89.86 | 90.02 | -2.205% | 365,192 | +22.151% |
| 2024-06-03 | 94.83 | 94.83 | 91.66 | 92.05 | -2.033% | 365,226 | +19.457% |
| 2024-05-31 | 93.83 | 94.30 | 91.23 | 93.96 | +0.235% | 357,326 | +17.029% |
| 2024-05-30 | 93.32 | 94.02 | 92.94 | 93.74 | +1.176% | 162,773 | +17.303% |
| 2024-05-29 | 92.52 | 93.43 | 92.25 | 92.65 | -0.994% | 233,857 | +18.683% |
| 2024-05-28 | 95.42 | 95.69 | 92.82 | 93.58 | -1.764% | 263,663 | +17.504% |
| 2024-05-24 | 94.88 | 95.33 | 94.37 | 95.26 | +1.330% | 242,916 | +15.431% |
| 2024-05-23 | 93.83 | 94.28 | 92.78 | 94.01 | +0.664% | 244,096 | +16.966% |
| 2024-05-22 | 94.66 | 95.14 | 93.23 | 93.39 | -1.798% | 238,728 | +17.743% |
| 2024-05-21 | 94.53 | 95.11 | 93.48 | 95.10 | +0.486% | 226,048 | +15.626% |
| 2024-05-20 | 93.74 | 95.74 | 93.74 | 94.64 | +0.777% | 266,856 | +16.188% |
| 2024-05-17 | 93.52 | 94.16 | 92.94 | 93.91 | +0.665% | 225,260 | +17.091% |
| 2024-05-16 | 96.36 | 96.42 | 93.25 | 93.29 | -3.166% | 225,011 | +17.869% |
| 2024-05-15 | 95.57 | 97.13 | 95.57 | 96.34 | +1.614% | 211,218 | +14.137% |
| 2024-05-14 | 94.99 | 95.27 | 94.00 | 94.81 | +0.573% | 213,806 | +15.979% |
| 2024-05-13 | 94.80 | 95.17 | 93.66 | 94.27 | -0.064% | 343,026 | +16.644% |
| 2024-05-10 | 95.11 | 95.15 | 93.61 | 94.33 | -0.370% | 200,498 | +16.569% |
| 2024-05-09 | 93.02 | 95.09 | 92.76 | 94.68 | +1.796% | 380,429 | +16.139% |
| 2024-05-08 | 93.85 | 94.89 | 92.69 | 93.01 | -1.535% | 365,457 | +18.224% |
| 2024-05-07 | 96.37 | 97.13 | 94.44 | 94.46 | -2.104% | 312,984 | +16.409% |
| 2024-05-06 | 96.09 | 97.08 | 95.98 | 96.49 | +1.227% | 205,772 | +13.960% |
| 2024-05-03 | 96.52 | 97.04 | 94.78 | 95.32 | +0.633% | 147,765 | +15.359% |
| 2024-05-02 | 94.25 | 94.85 | 92.64 | 94.72 | +1.609% | 228,876 | +16.090% |
| 2024-05-01 | 92.60 | 94.83 | 91.77 | 93.22 | +0.757% | 309,591 | +17.958% |
| 2024-04-30 | 93.59 | 93.87 | 92.33 | 92.52 | -1.731% | 280,934 | +18.850% |
| 2024-04-29 | 93.36 | 94.19 | 92.94 | 94.15 | +1.356% | 244,110 | +16.792% |
| 2024-04-26 | 93.27 | 93.72 | 92.40 | 92.89 | +0.043% | 303,929 | +18.377% |
| 2024-04-25 | 90.25 | 92.92 | 89.24 | 92.85 | +1.675% | 291,541 | +18.428% |
| 2024-04-24 | 92.61 | 93.32 | 90.70 | 91.32 | -1.552% | 305,776 | +20.412% |
| 2024-04-23 | 91.39 | 92.87 | 91.39 | 92.76 | +2.170% | 299,958 | +18.542% |
| 2024-04-22 | 90.80 | 91.53 | 89.73 | 90.79 | +0.598% | 380,093 | +21.115% |
| 2024-04-19 | 90.03 | 91.50 | 89.70 | 90.25 | +0.189% | 345,487 | +21.839% |
| 2024-04-18 | 92.13 | 92.36 | 89.89 | 90.08 | -1.163% | 262,484 | +22.069% |
| 2024-04-17 | 93.40 | 93.40 | 90.59 | 91.14 | -1.662% | 292,737 | +20.650% |
| 2024-04-16 | 93.67 | 93.67 | 91.84 | 92.68 | -1.780% | 331,849 | +18.645% |
| 2024-04-15 | 96.32 | 97.25 | 93.88 | 94.36 | -0.997% | 259,984 | +16.532% |
| 2024-04-12 | 95.91 | 96.30 | 94.55 | 95.31 | -1.305% | 202,410 | +15.371% |
| 2024-04-11 | 96.73 | 97.19 | 95.85 | 96.57 | -0.351% | 243,024 | +13.866% |
| 2024-04-10 | 96.53 | 97.94 | 95.79 | 96.91 | -1.824% | 321,895 | +13.466% |
| 2024-04-09 | 100.12 | 100.12 | 97.73 | 98.71 | -1.320% | 210,996 | +11.397% |
| 2024-04-08 | 100.55 | 101.04 | 99.71 | 100.03 | -0.349% | 225,378 | +9.927% |
| 2024-04-05 | 98.11 | 100.44 | 97.83 | 100.38 | +2.628% | 352,272 | +9.544% |
| 2024-04-04 | 100.18 | 100.28 | 97.57 | 97.81 | -1.172% | 388,479 | +12.422% |
| 2024-04-03 | 96.87 | 99.34 | 96.87 | 98.97 | +1.664% | 481,962 | +11.104% |
| 2024-04-02 | 96.72 | 97.50 | 95.53 | 97.35 | -0.572% | 412,313 | +12.953% |
| 2024-04-01 | 97.31 | 98.77 | 97.20 | 97.91 | +0.586% | 309,179 | +12.307% |
| 2024-03-28 | 96.93 | 97.98 | 96.54 | 97.34 | +0.506% | 511,985 | +12.965% |
| 2024-03-27 | 97.53 | 97.53 | 96.21 | 96.85 | +0.311% | 402,599 | +13.536% |
| 2024-03-26 | 96.09 | 96.71 | 95.57 | 96.55 | +0.657% | 421,425 | +13.889% |
| 2024-03-25 | 96.02 | 96.64 | 95.83 | 95.92 | -0.714% | 202,366 | +14.637% |
| 2024-03-22 | 97.47 | 97.47 | 96.20 | 96.61 | -0.648% | 304,206 | +13.818% |
| 2024-03-21 | 97.00 | 99.08 | 96.44 | 97.24 | +1.260% | 455,764 | +13.081% |
| 2024-03-20 | 95.03 | 96.49 | 95.03 | 96.03 | +1.052% | 362,920 | +14.506% |
| 2024-03-19 | 94.30 | 95.10 | 93.98 | 95.03 | +0.999% | 385,435 | +15.711% |
| 2024-03-18 | 94.72 | 95.28 | 93.78 | 94.09 | -0.149% | 451,464 | +16.867% |
| 2024-03-15 | 92.25 | 94.52 | 92.25 | 94.23 | +1.848% | 1,801,549 | +16.693% |
| 2024-03-14 | 91.37 | 93.41 | 91.16 | 92.52 | +0.686% | 490,258 | +18.850% |
| 2024-03-13 | 90.87 | 92.28 | 90.87 | 91.89 | 0.000% | 353,539 | +19.665% |