GOLF
Acushnet Holdings Corp.
stockNYSE
At CloseOct 28, 2026 3:59:56 PM EDT
83.43USD+1.158%(+0.95)189,157
After-hoursOct 28, 2026 4:10:30 PM EDT
83.39USD-0.054%(-0.05)
GOLF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-28 | 82.64 | 83.46 | 82.03 | 83.43 | +1.152% | 189,157 | 0.000% |
| 2026-10-27 | 82.00 | 82.93 | 81.77 | 82.48 | +0.868% | 223,277 | +1.152% |
| 2026-10-26 | 81.19 | 82.80 | 81.05 | 81.77 | +0.566% | 267,994 | +2.030% |
| 2026-10-23 | 81.14 | 81.66 | 80.06 | 81.31 | -0.805% | 198,793 | +2.607% |
| 2026-10-22 | 80.59 | 82.47 | 80.18 | 81.97 | +2.501% | 268,065 | +1.781% |
| 2026-10-21 | 80.67 | 81.59 | 79.45 | 79.97 | -1.137% | 186,170 | +4.327% |
| 2026-10-20 | 79.91 | 81.09 | 79.37 | 80.89 | +1.800% | 322,348 | +3.140% |
| 2026-10-19 | 80.44 | 80.51 | 78.89 | 79.46 | -0.984% | 204,314 | +4.996% |
| 2026-10-16 | 79.77 | 80.83 | 79.58 | 80.25 | +0.994% | 327,146 | +3.963% |
| 2026-10-15 | 79.31 | 81.35 | 79.03 | 79.46 | +1.846% | 365,506 | +4.996% |
| 2026-10-14 | 80.09 | 80.64 | 76.95 | 78.02 | -4.046% | 479,892 | +6.934% |
| 2026-10-13 | 80.77 | 82.48 | 80.63 | 81.31 | +1.031% | 260,502 | +2.607% |
| 2026-10-12 | 78.77 | 80.75 | 78.77 | 80.48 | +1.642% | 250,305 | +3.666% |
| 2026-10-09 | 79.14 | 80.44 | 77.91 | 79.18 | +0.051% | 409,656 | +5.368% |
| 2026-10-08 | 80.40 | 81.38 | 78.23 | 79.14 | -1.775% | 421,787 | +5.421% |
| 2026-10-07 | 82.62 | 83.76 | 80.31 | 80.57 | -2.881% | 401,201 | +3.550% |
| 2026-10-06 | 83.65 | 83.65 | 82.24 | 82.96 | -0.516% | 205,931 | +0.567% |
| 2026-10-05 | 83.75 | 84.14 | 82.23 | 83.39 | -0.311% | 292,025 | +0.048% |
| 2026-10-02 | 83.88 | 84.28 | 83.24 | 83.65 | +0.288% | 285,921 | -0.263% |
| 2026-10-01 | 82.46 | 84.03 | 81.87 | 83.41 | +1.103% | 304,893 | +0.024% |
| 2026-09-30 | 82.57 | 83.93 | 81.54 | 82.50 | +0.097% | 402,829 | +1.127% |
| 2026-09-29 | 83.76 | 85.24 | 82.37 | 82.42 | -1.635% | 313,950 | +1.225% |
| 2026-09-28 | 82.97 | 84.14 | 82.50 | 83.79 | +0.927% | 299,458 | -0.430% |
| 2026-09-25 | 82.57 | 84.05 | 81.94 | 83.02 | +0.801% | 321,154 | +0.494% |
| 2026-09-24 | 82.48 | 83.54 | 82.04 | 82.36 | -0.711% | 335,701 | +1.299% |
| 2026-09-23 | 82.69 | 84.44 | 81.31 | 82.95 | -0.300% | 298,158 | +0.579% |
| 2026-09-22 | 83.14 | 84.12 | 82.41 | 83.20 | +1.563% | 459,576 | +0.276% |
| 2026-09-21 | 80.98 | 82.61 | 80.18 | 81.92 | +1.701% | 322,198 | +1.843% |
| 2026-09-18 | 81.42 | 81.62 | 80.52 | 80.55 | -1.226% | 955,762 | +3.575% |
| 2026-09-17 | 83.89 | 84.10 | 81.47 | 81.55 | -1.402% | 332,150 | +2.305% |
| 2026-09-16 | 82.84 | 84.31 | 82.02 | 82.71 | -0.469% | 329,528 | +0.871% |
| 2026-09-15 | 84.68 | 84.68 | 82.93 | 83.10 | -1.761% | 288,997 | +0.397% |
| 2026-09-14 | 85.16 | 85.27 | 83.74 | 84.59 | -0.669% | 273,847 | -1.371% |
| 2026-09-11 | 86.68 | 86.68 | 85.09 | 85.16 | -0.129% | 272,302 | -2.031% |
| 2026-09-10 | 85.03 | 86.30 | 83.97 | 85.27 | -0.327% | 294,234 | -2.158% |
| 2026-09-09 | 85.27 | 86.38 | 84.85 | 85.55 | -0.280% | 302,827 | -2.478% |
| 2026-09-08 | 86.63 | 86.63 | 85.67 | 85.79 | -1.255% | 322,791 | -2.751% |
| 2026-09-04 | 86.74 | 87.61 | 86.38 | 86.88 | +0.335% | 263,376 | -3.971% |
| 2026-09-03 | 87.53 | 87.56 | 85.36 | 86.59 | -0.322% | 244,537 | -3.649% |
| 2026-09-02 | 86.33 | 87.39 | 85.64 | 86.87 | +1.141% | 367,451 | -3.960% |
| 2026-09-01 | 85.75 | 87.22 | 85.74 | 85.89 | -0.579% | 253,671 | -2.864% |
| 2026-08-31 | 87.28 | 87.28 | 85.90 | 86.39 | -0.598% | 337,167 | -3.426% |
| 2026-08-28 | 85.83 | 87.40 | 85.79 | 86.91 | +2.307% | 311,071 | -4.004% |
| 2026-08-27 | 86.48 | 88.14 | 84.56 | 84.95 | -2.131% | 367,458 | -1.789% |
| 2026-08-26 | 86.79 | 88.17 | 85.82 | 86.80 | +0.684% | 331,325 | -3.882% |
| 2026-08-25 | 89.41 | 90.00 | 86.12 | 86.21 | -3.859% | 749,884 | -3.225% |
| 2026-08-24 | 89.19 | 90.08 | 89.19 | 89.67 | +0.957% | 335,306 | -6.959% |
| 2026-08-21 | 89.53 | 90.44 | 88.34 | 88.82 | -0.482% | 475,638 | -6.068% |
| 2026-08-20 | 88.39 | 89.28 | 86.86 | 89.25 | -0.346% | 450,175 | -6.521% |
| 2026-08-19 | 90.84 | 92.33 | 89.41 | 89.56 | -0.022% | 362,008 | -6.845% |
| 2026-08-18 | 90.47 | 91.61 | 89.16 | 89.58 | -1.191% | 427,250 | -6.865% |
| 2026-08-17 | 89.31 | 91.02 | 89.13 | 90.66 | +0.666% | 299,677 | -7.975% |
| 2026-08-14 | 89.47 | 91.15 | 88.96 | 90.06 | +0.178% | 357,684 | -7.362% |
| 2026-08-13 | 89.68 | 90.94 | 88.72 | 89.90 | +0.898% | 517,701 | -7.197% |
| 2026-08-12 | 91.14 | 91.86 | 88.63 | 89.10 | -1.405% | 488,767 | -6.364% |
| 2026-08-11 | 91.17 | 93.82 | 90.30 | 90.37 | -1.170% | 542,767 | -7.680% |
| 2026-08-10 | 92.84 | 94.58 | 90.04 | 91.44 | -1.983% | 527,453 | -8.760% |
| 2026-08-07 | 91.01 | 95.41 | 91.01 | 93.29 | -0.597% | 501,829 | -10.569% |
| 2026-08-06 | 108.31 | 112.30 | 90.40 | 93.85 | -9.016% | 1,109,543 | -11.103% |
| 2026-08-05 | 102.71 | 103.94 | 101.01 | 103.15 | +0.999% | 351,829 | -19.118% |
| 2026-08-04 | 103.17 | 104.88 | 101.94 | 102.13 | -0.059% | 389,524 | -18.310% |
| 2026-08-03 | 102.35 | 104.56 | 101.03 | 102.19 | +0.908% | 271,832 | -18.358% |
| 2026-07-31 | 100.37 | 102.34 | 99.54 | 101.27 | +0.877% | 226,644 | -17.616% |
| 2026-07-30 | 102.04 | 103.26 | 100.06 | 100.39 | -2.106% | 320,377 | -16.894% |
| 2026-07-29 | 102.71 | 104.27 | 101.45 | 102.55 | -0.793% | 252,098 | -18.645% |
| 2026-07-28 | 104.01 | 105.47 | 102.13 | 103.37 | -0.424% | 255,784 | -19.290% |
| 2026-07-27 | 105.27 | 106.39 | 103.03 | 103.81 | -0.812% | 527,864 | -19.632% |
| 2026-07-24 | 105.53 | 106.25 | 103.15 | 104.66 | -0.730% | 253,174 | -20.285% |
| 2026-07-23 | 105.29 | 106.71 | 104.27 | 105.43 | -1.190% | 191,946 | -20.867% |
| 2026-07-22 | 108.53 | 109.57 | 106.27 | 106.70 | -2.468% | 238,993 | -21.809% |
| 2026-07-21 | 111.64 | 112.85 | 109.26 | 109.40 | -1.910% | 216,003 | -23.739% |
| 2026-07-20 | 115.17 | 117.51 | 111.01 | 111.53 | -2.832% | 232,945 | -25.195% |
| 2026-07-17 | 115.55 | 118.28 | 113.72 | 114.78 | -1.239% | 186,907 | -27.313% |
| 2026-07-16 | 114.91 | 118.45 | 114.91 | 116.22 | +1.529% | 305,087 | -28.214% |
| 2026-07-15 | 111.84 | 115.07 | 110.62 | 114.47 | +1.824% | 230,143 | -27.116% |
| 2026-07-14 | 109.99 | 112.96 | 108.21 | 112.42 | +3.005% | 245,797 | -25.787% |
| 2026-07-13 | 111.22 | 111.63 | 109.10 | 109.14 | -1.400% | 287,757 | -23.557% |
| 2026-07-10 | 112.99 | 113.67 | 109.94 | 110.69 | -2.664% | 284,082 | -24.627% |
| 2026-07-09 | 111.66 | 114.37 | 110.55 | 113.72 | +2.156% | 232,369 | -26.636% |
| 2026-07-08 | 113.98 | 113.98 | 110.41 | 111.32 | -2.845% | 422,818 | -25.054% |
| 2026-07-07 | 116.98 | 118.18 | 113.72 | 114.58 | -2.252% | 326,157 | -27.186% |
| 2026-07-06 | 118.13 | 119.65 | 115.69 | 117.22 | -0.289% | 241,576 | -28.826% |
| 2026-07-02 | 118.45 | 119.29 | 115.16 | 117.56 | -0.634% | 414,590 | -29.032% |
| 2026-07-01 | 118.45 | 119.36 | 115.16 | 118.31 | -0.186% | 270,824 | -29.482% |
| 2026-06-30 | 116.55 | 118.70 | 115.86 | 118.53 | +1.006% | 372,269 | -29.613% |
| 2026-06-29 | 116.99 | 118.68 | 114.73 | 117.35 | -0.618% | 508,326 | -28.905% |
| 2026-06-26 | 115.85 | 118.70 | 114.67 | 118.08 | +4.311% | 1,291,503 | -29.345% |
| 2026-06-25 | 110.20 | 113.25 | 109.52 | 113.20 | +3.379% | 253,099 | -26.299% |
| 2026-06-24 | 108.76 | 111.21 | 108.41 | 109.50 | +1.333% | 292,991 | -23.808% |
| 2026-06-23 | 106.60 | 108.28 | 106.00 | 108.06 | +0.906% | 389,705 | -22.793% |
| 2026-06-22 | 107.43 | 108.06 | 106.11 | 107.09 | -0.594% | 536,055 | -22.094% |
| 2026-06-18 | 102.69 | 108.66 | 101.73 | 107.73 | +7.205% | 681,451 | -22.556% |
| 2026-06-17 | 97.22 | 101.34 | 97.00 | 100.49 | +2.961% | 494,906 | -16.977% |
| 2026-06-16 | 97.93 | 98.79 | 96.93 | 97.60 | +0.360% | 268,008 | -14.518% |
| 2026-06-15 | 98.28 | 99.66 | 96.58 | 97.25 | -0.927% | 278,890 | -14.211% |
| 2026-06-12 | 99.95 | 101.06 | 97.97 | 98.16 | -1.287% | 370,171 | -15.006% |
| 2026-06-11 | 95.00 | 99.64 | 94.84 | 99.44 | +5.172% | 341,349 | -16.100% |
| 2026-06-10 | 93.92 | 94.92 | 92.41 | 94.55 | +0.286% | 294,188 | -11.761% |
| 2026-06-09 | 91.84 | 94.68 | 91.44 | 94.28 | +4.154% | 431,779 | -11.508% |
| 2026-06-08 | 90.40 | 91.74 | 86.49 | 90.52 | +0.578% | 316,878 | -7.833% |
| 2026-06-05 | 88.31 | 90.11 | 87.32 | 90.00 | +1.135% | 244,420 | -7.300% |
| 2026-06-04 | 88.73 | 89.47 | 87.89 | 88.99 | +1.378% | 247,786 | -6.248% |
| 2026-06-03 | 88.08 | 89.30 | 87.57 | 87.78 | -0.825% | 320,821 | -4.956% |
| 2026-06-02 | 88.11 | 88.88 | 87.52 | 88.51 | -0.135% | 376,595 | -5.739% |
| 2026-06-01 | 88.08 | 89.01 | 87.60 | 88.63 | -0.169% | 279,534 | -5.867% |
| 2026-05-29 | 87.60 | 89.87 | 87.59 | 88.78 | -0.281% | 286,992 | -6.026% |
| 2026-05-28 | 89.66 | 90.21 | 88.09 | 89.03 | -1.537% | 327,134 | -6.290% |
| 2026-05-27 | 90.71 | 92.18 | 90.35 | 90.42 | +0.478% | 389,992 | -7.731% |
| 2026-05-26 | 88.68 | 91.99 | 88.44 | 89.99 | +1.764% | 271,513 | -7.290% |
| 2026-05-22 | 88.38 | 89.82 | 88.03 | 88.43 | +0.068% | 193,912 | -5.654% |
| 2026-05-21 | 88.20 | 89.33 | 86.90 | 88.37 | -0.830% | 251,368 | -5.590% |
| 2026-05-20 | 87.31 | 89.83 | 86.48 | 89.11 | +1.898% | 334,493 | -6.374% |
| 2026-05-19 | 86.49 | 88.43 | 84.67 | 87.45 | +1.651% | 460,334 | -4.597% |
| 2026-05-18 | 86.35 | 87.56 | 85.73 | 86.03 | +0.738% | 300,291 | -3.022% |
| 2026-05-15 | 85.49 | 87.18 | 84.66 | 85.40 | -0.744% | 314,687 | -2.307% |
| 2026-05-14 | 85.50 | 86.85 | 85.03 | 86.04 | +1.762% | 269,278 | -3.033% |
| 2026-05-13 | 84.79 | 85.80 | 83.95 | 84.55 | -0.283% | 365,400 | -1.325% |
| 2026-05-12 | 87.43 | 87.62 | 84.74 | 84.79 | -3.307% | 477,420 | -1.604% |
| 2026-05-11 | 91.10 | 92.45 | 87.47 | 87.69 | -4.216% | 632,073 | -4.858% |
| 2026-05-08 | 90.36 | 93.78 | 90.25 | 91.55 | +2.256% | 520,035 | -8.869% |
| 2026-05-07 | 86.14 | 89.93 | 86.11 | 89.53 | +4.165% | 509,724 | -6.813% |
| 2026-05-06 | 91.71 | 93.22 | 85.08 | 85.95 | -8.359% | 857,889 | -2.932% |
| 2026-05-05 | 94.13 | 94.78 | 93.30 | 93.79 | +0.375% | 356,912 | -11.046% |
| 2026-05-04 | 95.10 | 95.44 | 93.07 | 93.44 | -2.382% | 258,708 | -10.713% |
| 2026-05-01 | 97.03 | 98.17 | 95.25 | 95.72 | -1.136% | 176,006 | -12.840% |
| 2026-04-30 | 95.27 | 97.87 | 94.72 | 96.82 | +1.552% | 312,660 | -13.830% |
| 2026-04-29 | 97.09 | 98.19 | 94.80 | 95.34 | -2.035% | 277,995 | -12.492% |
| 2026-04-28 | 97.13 | 98.42 | 95.12 | 97.32 | +0.465% | 230,912 | -14.273% |
| 2026-04-27 | 98.00 | 100.11 | 96.43 | 96.87 | -1.254% | 362,278 | -13.874% |
| 2026-04-24 | 98.27 | 99.36 | 97.03 | 98.10 | -0.789% | 218,330 | -14.954% |
| 2026-04-23 | 99.61 | 100.41 | 98.01 | 98.88 | -0.151% | 221,130 | -15.625% |
| 2026-04-22 | 99.45 | 100.08 | 98.78 | 99.03 | +0.172% | 260,795 | -15.753% |
| 2026-04-21 | 98.28 | 99.83 | 97.81 | 98.86 | +0.764% | 238,553 | -15.608% |
| 2026-04-20 | 99.88 | 99.88 | 96.57 | 98.11 | -1.851% | 528,445 | -14.963% |
| 2026-04-17 | 99.07 | 103.33 | 98.16 | 99.96 | +2.334% | 463,541 | -16.537% |
| 2026-04-16 | 96.21 | 97.87 | 96.00 | 97.68 | +1.359% | 297,296 | -14.588% |
| 2026-04-15 | 97.53 | 97.53 | 95.50 | 96.37 | -1.563% | 229,062 | -13.427% |
| 2026-04-14 | 96.93 | 98.91 | 95.91 | 97.90 | +0.980% | 251,229 | -14.780% |
| 2026-04-13 | 97.45 | 97.45 | 96.61 | 96.95 | -0.859% | 192,321 | -13.945% |
| 2026-04-10 | 98.64 | 98.70 | 97.47 | 97.79 | -0.822% | 213,838 | -14.685% |
| 2026-04-09 | 98.19 | 99.36 | 98.02 | 98.60 | +0.132% | 197,577 | -15.385% |
| 2026-04-08 | 98.07 | 99.14 | 96.81 | 98.47 | +4.378% | 298,298 | -15.274% |
| 2026-04-07 | 94.43 | 95.00 | 93.55 | 94.34 | -0.590% | 221,864 | -11.565% |
| 2026-04-06 | 93.72 | 95.44 | 93.32 | 94.90 | +1.086% | 160,075 | -12.086% |
| 2026-04-02 | 92.14 | 94.89 | 91.05 | 93.88 | +0.353% | 203,302 | -11.131% |
| 2026-04-01 | 94.00 | 94.61 | 92.81 | 93.55 | +0.075% | 327,234 | -10.818% |
| 2026-03-31 | 92.63 | 95.30 | 91.19 | 93.48 | +2.567% | 208,952 | -10.751% |
| 2026-03-30 | 93.02 | 93.20 | 90.56 | 91.14 | -1.107% | 345,288 | -8.460% |
| 2026-03-27 | 90.74 | 92.58 | 90.35 | 92.16 | +1.208% | 269,811 | -9.473% |
| 2026-03-26 | 92.32 | 94.00 | 90.80 | 91.06 | -2.734% | 227,666 | -8.379% |
| 2026-03-25 | 94.52 | 94.97 | 92.61 | 93.62 | +0.311% | 167,014 | -10.884% |
| 2026-03-24 | 91.51 | 94.37 | 91.21 | 93.33 | +0.941% | 283,207 | -10.608% |
| 2026-03-23 | 91.93 | 94.26 | 90.77 | 92.46 | +3.504% | 352,319 | -9.766% |
| 2026-03-20 | 91.05 | 91.86 | 88.33 | 89.33 | -2.158% | 792,253 | -6.605% |
| 2026-03-19 | 92.98 | 93.91 | 91.13 | 91.30 | -2.955% | 430,332 | -8.620% |
| 2026-03-18 | 93.95 | 95.08 | 93.21 | 94.08 | -0.392% | 338,359 | -11.320% |
| 2026-03-17 | 95.11 | 95.44 | 93.14 | 94.45 | +0.011% | 330,002 | -11.668% |
| 2026-03-16 | 94.41 | 95.98 | 93.83 | 94.44 | +1.527% | 257,201 | -11.658% |
| 2026-03-13 | 93.98 | 95.15 | 92.00 | 93.02 | +0.140% | 362,404 | -10.310% |
| 2026-03-12 | 93.98 | 95.08 | 92.74 | 92.89 | -2.488% | 379,896 | -10.184% |
| 2026-03-11 | 95.09 | 96.21 | 94.35 | 95.26 | -0.272% | 310,572 | -12.419% |
| 2026-03-10 | 95.22 | 97.32 | 94.05 | 95.52 | -0.240% | 429,838 | -12.657% |
| 2026-03-09 | 93.79 | 95.81 | 90.69 | 95.75 | +0.209% | 869,121 | -12.867% |
| 2026-03-06 | 94.22 | 96.05 | 93.62 | 95.55 | -1.788% | 412,769 | -12.684% |
| 2026-03-05 | 98.58 | 99.67 | 96.44 | 97.29 | -2.260% | 763,503 | -14.246% |
| 2026-03-04 | 99.80 | 100.47 | 97.47 | 99.54 | +0.111% | 297,516 | -16.184% |
| 2026-03-03 | 98.29 | 99.45 | 96.80 | 99.43 | -1.865% | 311,810 | -16.092% |
| 2026-03-02 | 100.02 | 101.67 | 98.74 | 101.32 | -0.987% | 406,100 | -17.657% |
| 2026-02-27 | 102.98 | 103.36 | 100.68 | 102.33 | -0.718% | 457,497 | -18.470% |
| 2026-02-26 | 96.50 | 103.41 | 95.00 | 103.07 | +3.598% | 503,162 | -19.055% |
| 2026-02-25 | 100.22 | 100.22 | 98.02 | 99.49 | -0.599% | 341,557 | -16.142% |
| 2026-02-24 | 100.78 | 101.92 | 99.70 | 100.09 | -0.299% | 405,938 | -16.645% |
| 2026-02-23 | 102.28 | 103.51 | 98.63 | 100.39 | -1.742% | 321,851 | -16.894% |
| 2026-02-20 | 100.20 | 103.16 | 99.80 | 102.17 | +2.211% | 497,416 | -18.342% |
| 2026-02-19 | 99.15 | 100.13 | 98.51 | 99.96 | -0.170% | 185,013 | -16.537% |
| 2026-02-18 | 99.01 | 100.22 | 98.72 | 100.13 | +0.633% | 524,872 | -16.678% |
| 2026-02-17 | 99.79 | 100.27 | 98.55 | 99.50 | -0.060% | 240,942 | -16.151% |
| 2026-02-13 | 99.42 | 100.57 | 97.73 | 99.56 | -0.450% | 288,466 | -16.201% |
| 2026-02-12 | 101.41 | 101.52 | 98.50 | 100.01 | +0.210% | 381,023 | -16.578% |
| 2026-02-11 | 103.17 | 103.17 | 99.70 | 99.80 | -2.472% | 349,789 | -16.403% |
| 2026-02-10 | 102.92 | 104.81 | 102.16 | 102.33 | -0.929% | 321,944 | -18.470% |
| 2026-02-09 | 101.40 | 103.30 | 101.40 | 103.29 | +1.723% | 244,647 | -19.227% |
| 2026-02-06 | 100.67 | 102.35 | 99.97 | 101.54 | +1.703% | 381,157 | -17.835% |
| 2026-02-05 | 102.07 | 102.22 | 99.48 | 99.84 | -1.819% | 281,955 | -16.436% |
| 2026-02-04 | 99.50 | 102.82 | 99.50 | 101.69 | +2.252% | 464,099 | -17.957% |
| 2026-02-03 | 97.89 | 99.58 | 97.54 | 99.45 | +1.283% | 591,120 | -16.109% |
| 2026-02-02 | 96.89 | 98.37 | 96.63 | 98.19 | +1.289% | 339,748 | -15.032% |
| 2026-01-30 | 94.49 | 97.05 | 92.46 | 96.94 | +1.306% | 530,387 | -13.936% |
| 2026-01-29 | 94.00 | 95.75 | 93.67 | 95.69 | +1.067% | 181,140 | -12.812% |
| 2026-01-28 | 94.62 | 95.81 | 93.85 | 94.68 | -0.179% | 199,030 | -11.882% |
| 2026-01-27 | 93.60 | 95.04 | 93.25 | 94.85 | +1.055% | 254,351 | -12.040% |
| 2026-01-26 | 94.35 | 94.99 | 93.35 | 93.86 | -0.509% | 190,349 | -11.112% |
| 2026-01-23 | 94.82 | 95.64 | 93.66 | 94.34 | +1.408% | 271,826 | -11.565% |
| 2026-01-22 | 93.84 | 95.50 | 92.70 | 93.03 | -0.086% | 254,953 | -10.319% |
| 2026-01-21 | 91.29 | 93.13 | 90.60 | 93.11 | +2.816% | 219,695 | -10.396% |
| 2026-01-20 | 90.28 | 92.06 | 89.36 | 90.56 | -1.437% | 328,592 | -7.873% |
| 2026-01-16 | 92.08 | 92.47 | 90.24 | 91.88 | -1.332% | 348,520 | -9.197% |
| 2026-01-15 | 91.44 | 94.18 | 90.85 | 93.12 | +1.938% | 304,409 | -10.406% |
| 2026-01-14 | 88.33 | 92.73 | 87.46 | 91.35 | +3.524% | 686,647 | -8.670% |
| 2026-01-13 | 88.28 | 89.22 | 87.60 | 88.24 | +0.273% | 517,106 | -5.451% |
| 2026-01-12 | 87.15 | 88.02 | 86.67 | 88.00 | +0.836% | 318,697 | -5.193% |
| 2026-01-09 | 86.65 | 88.35 | 85.53 | 87.27 | +1.324% | 465,546 | -4.400% |
| 2026-01-08 | 84.91 | 87.29 | 84.22 | 86.13 | +1.056% | 411,970 | -3.135% |
| 2026-01-07 | 86.52 | 87.25 | 85.17 | 85.23 | -1.786% | 250,254 | -2.112% |
| 2026-01-06 | 83.61 | 86.80 | 83.61 | 86.78 | +2.698% | 698,795 | -3.860% |
| 2026-01-05 | 81.91 | 85.46 | 81.91 | 84.50 | +2.911% | 325,044 | -1.266% |
| 2026-01-02 | 79.95 | 82.27 | 79.41 | 82.11 | +2.869% | 226,235 | +1.608% |
| 2025-12-31 | 81.82 | 81.86 | 79.80 | 79.82 | -2.528% | 222,820 | +4.523% |
| 2025-12-30 | 82.83 | 83.69 | 81.83 | 81.89 | -1.051% | 223,424 | +1.881% |
| 2025-12-29 | 82.92 | 83.88 | 82.41 | 82.76 | -0.325% | 219,459 | +0.810% |
| 2025-12-26 | 82.82 | 83.34 | 82.14 | 83.03 | +0.399% | 166,987 | +0.482% |
| 2025-12-24 | 81.91 | 82.79 | 81.67 | 82.70 | +0.804% | 92,738 | +0.883% |
| 2025-12-23 | 82.02 | 82.77 | 81.50 | 82.04 | +0.098% | 222,447 | +1.694% |
| 2025-12-22 | 82.53 | 82.73 | 81.66 | 81.96 | -0.594% | 317,147 | +1.794% |
| 2025-12-19 | 82.00 | 82.90 | 81.04 | 82.45 | +0.622% | 566,077 | +1.189% |
| 2025-12-18 | 84.01 | 84.97 | 81.57 | 81.94 | -1.927% | 515,631 | +1.818% |
| 2025-12-17 | 84.48 | 86.15 | 83.42 | 83.55 | -2.120% | 364,260 | -0.144% |
| 2025-12-16 | 86.05 | 86.05 | 84.75 | 85.36 | -0.210% | 503,221 | -2.261% |
| 2025-12-15 | 84.58 | 85.89 | 84.24 | 85.54 | +0.861% | 255,237 | -2.467% |
| 2025-12-12 | 85.82 | 86.19 | 84.36 | 84.81 | -0.446% | 301,965 | -1.627% |
| 2025-12-11 | 85.53 | 85.99 | 84.50 | 85.19 | +0.602% | 201,583 | -2.066% |
| 2025-12-10 | 83.34 | 85.21 | 83.33 | 84.68 | +1.608% | 515,307 | -1.476% |
| 2025-12-09 | 83.00 | 84.23 | 82.73 | 83.34 | +0.301% | 360,497 | +0.108% |
| 2025-12-08 | 84.89 | 84.89 | 82.75 | 83.09 | -0.610% | 263,632 | +0.409% |
| 2025-12-05 | 83.90 | 84.95 | 83.60 | 83.60 | -0.358% | 188,375 | -0.203% |
| 2025-12-04 | 83.19 | 84.17 | 83.08 | 83.90 | +0.143% | 214,853 | -0.560% |
| 2025-12-03 | 83.94 | 84.91 | 83.40 | 83.78 | +0.516% | 269,864 | -0.418% |
| 2025-12-02 | 83.95 | 84.51 | 83.34 | 83.35 | -0.239% | 286,446 | +0.096% |
| 2025-12-01 | 83.49 | 84.82 | 82.80 | 83.55 | -0.654% | 316,932 | -0.144% |
| 2025-11-28 | 84.02 | 85.22 | 83.69 | 84.10 | -0.497% | 106,287 | -0.797% |
| 2025-11-26 | 83.43 | 85.33 | 82.81 | 84.52 | +0.440% | 358,546 | -1.290% |
| 2025-11-25 | 83.38 | 85.95 | 83.38 | 84.15 | +1.386% | 496,646 | -0.856% |
| 2025-11-24 | 79.87 | 83.28 | 79.87 | 83.00 | +3.427% | 381,999 | +0.518% |
| 2025-11-21 | 78.50 | 80.97 | 78.25 | 80.25 | +3.482% | 313,398 | +3.963% |
| 2025-11-20 | 79.37 | 80.94 | 77.38 | 77.55 | -1.210% | 302,906 | +7.582% |
| 2025-11-19 | 78.18 | 79.68 | 77.92 | 78.50 | +0.013% | 253,519 | +6.280% |
| 2025-11-18 | 77.68 | 79.25 | 77.43 | 78.49 | +0.077% | 207,556 | +6.294% |
| 2025-11-17 | 79.58 | 79.73 | 77.92 | 78.43 | -1.259% | 240,314 | +6.375% |
| 2025-11-14 | 78.64 | 80.06 | 78.57 | 79.43 | -0.526% | 309,872 | +5.036% |
| 2025-11-13 | 81.09 | 81.63 | 78.67 | 79.85 | -1.952% | 428,977 | +4.483% |
| 2025-11-12 | 80.24 | 81.88 | 80.24 | 81.44 | +1.762% | 359,569 | +2.444% |
| 2025-11-11 | 81.09 | 81.77 | 80.01 | 80.03 | -0.720% | 332,478 | +4.248% |
| 2025-11-10 | 80.03 | 81.06 | 79.85 | 80.61 | +1.205% | 295,926 | +3.498% |
| 2025-11-07 | 77.42 | 80.05 | 77.42 | 79.65 | +2.642% | 235,923 | +4.746% |
| 2025-11-06 | 78.44 | 79.43 | 77.60 | 77.60 | -0.919% | 396,801 | +7.513% |
| 2025-11-05 | 77.45 | 80.91 | 76.14 | 78.32 | +4.024% | 563,131 | +6.525% |
| 2025-11-04 | 76.48 | 76.86 | 75.16 | 75.29 | -1.427% | 364,654 | +10.812% |
| 2025-11-03 | 76.94 | 77.71 | 75.36 | 76.38 | -1.229% | 312,942 | +9.230% |
| 2025-10-31 | 77.95 | 78.53 | 77.09 | 77.33 | -1.352% | 252,104 | +7.888% |
| 2025-10-30 | 78.65 | 79.45 | 77.78 | 78.39 | -0.747% | 326,335 | +6.429% |
| 2025-10-29 | 81.13 | 81.44 | 78.61 | 78.98 | -2.482% | 318,900 | +5.634% |
| 2025-10-28 | 81.56 | 82.37 | 80.60 | 80.99 | -1.280% | 236,490 | +3.013% |
| 2025-10-27 | 81.96 | 83.18 | 81.66 | 82.04 | +0.367% | 234,520 | +1.694% |
| 2025-10-24 | 81.93 | 82.84 | 81.65 | 81.74 | +0.554% | 311,983 | +2.068% |
| 2025-10-23 | 79.65 | 81.39 | 79.32 | 81.29 | +2.264% | 184,409 | +2.633% |
| 2025-10-22 | 80.01 | 80.83 | 78.93 | 79.49 | -0.438% | 254,195 | +4.957% |
| 2025-10-21 | 78.74 | 80.44 | 77.37 | 79.84 | +1.179% | 243,392 | +4.496% |
| 2025-10-20 | 80.96 | 81.21 | 78.87 | 78.91 | -1.963% | 226,065 | +5.728% |
| 2025-10-17 | 80.22 | 81.19 | 79.70 | 80.49 | +0.249% | 179,073 | +3.653% |
| 2025-10-16 | 80.97 | 82.10 | 80.19 | 80.29 | -1.072% | 251,797 | +3.911% |
| 2025-10-15 | 81.61 | 82.59 | 80.45 | 81.16 | -0.025% | 334,920 | +2.797% |
| 2025-10-14 | 79.20 | 82.56 | 78.74 | 81.18 | +1.729% | 301,925 | +2.772% |
| 2025-10-13 | 78.44 | 80.18 | 78.42 | 79.80 | +2.386% | 269,519 | +4.549% |
| 2025-10-10 | 80.97 | 81.05 | 77.78 | 77.94 | -3.396% | 323,252 | +7.044% |
| 2025-10-09 | 81.76 | 81.98 | 79.51 | 80.68 | -1.405% | 507,440 | +3.409% |
| 2025-10-08 | 80.49 | 82.09 | 79.74 | 81.83 | +1.931% | 483,708 | +1.955% |
| 2025-10-07 | 80.94 | 81.76 | 80.10 | 80.28 | -0.815% | 303,371 | +3.924% |
| 2025-10-06 | 80.53 | 81.34 | 79.95 | 80.94 | +0.459% | 295,545 | +3.076% |
| 2025-10-03 | 80.90 | 82.00 | 80.39 | 80.57 | +0.249% | 585,748 | +3.550% |
| 2025-10-02 | 80.00 | 80.99 | 79.38 | 80.37 | +0.538% | 295,272 | +3.807% |
| 2025-10-01 | 77.74 | 79.94 | 77.38 | 79.94 | +1.847% | 396,642 | +4.366% |
| 2025-09-30 | 77.32 | 78.63 | 77.16 | 78.49 | +1.566% | 419,849 | +6.294% |
| 2025-09-29 | 77.07 | 77.47 | 75.93 | 77.28 | +0.651% | 316,423 | +7.958% |
| 2025-09-26 | 75.28 | 77.49 | 75.02 | 76.78 | +1.884% | 320,612 | +8.661% |
| 2025-09-25 | 74.42 | 75.36 | 73.09 | 75.36 | +0.857% | 458,506 | +10.709% |
| 2025-09-24 | 74.70 | 75.08 | 74.09 | 74.72 | +0.336% | 257,261 | +11.657% |
| 2025-09-23 | 74.59 | 75.67 | 73.94 | 74.47 | -0.081% | 227,472 | +12.032% |
| 2025-09-22 | 74.56 | 75.09 | 74.33 | 74.53 | +0.067% | 271,547 | +11.942% |
| 2025-09-19 | 75.61 | 76.02 | 74.48 | 74.48 | -1.468% | 560,416 | +12.017% |
| 2025-09-18 | 74.16 | 75.70 | 73.51 | 75.59 | +2.287% | 277,485 | +10.372% |
| 2025-09-17 | 74.96 | 75.95 | 73.69 | 73.90 | -1.005% | 208,076 | +12.896% |
| 2025-09-16 | 74.90 | 75.29 | 73.93 | 74.65 | -0.094% | 238,394 | +11.762% |
| 2025-09-15 | 75.11 | 75.34 | 74.06 | 74.72 | +0.040% | 163,015 | +11.657% |
| 2025-09-12 | 75.52 | 75.74 | 73.81 | 74.69 | -2.072% | 294,009 | +11.702% |
| 2025-09-11 | 74.84 | 76.38 | 74.66 | 76.27 | +2.458% | 202,930 | +9.388% |
| 2025-09-10 | 75.35 | 75.37 | 74.11 | 74.44 | -1.716% | 280,381 | +12.077% |
| 2025-09-09 | 76.87 | 76.87 | 75.07 | 75.74 | -2.043% | 586,630 | +10.153% |
| 2025-09-08 | 77.05 | 77.65 | 75.41 | 77.32 | +1.006% | 272,429 | +7.902% |
| 2025-09-05 | 75.92 | 76.57 | 75.27 | 76.55 | +0.473% | 280,225 | +8.988% |
| 2025-09-04 | 75.05 | 76.19 | 74.22 | 76.19 | +2.268% | 360,371 | +9.503% |
| 2025-09-03 | 74.33 | 75.69 | 74.21 | 74.50 | -0.600% | 364,399 | +11.987% |
| 2025-09-02 | 75.85 | 76.62 | 74.81 | 74.95 | -2.218% | 344,358 | +11.314% |
| 2025-08-29 | 77.23 | 77.98 | 75.65 | 76.65 | -0.390% | 1,047,940 | +8.845% |
| 2025-08-28 | 78.24 | 78.24 | 76.75 | 76.95 | -1.371% | 469,496 | +8.421% |
| 2025-08-27 | 80.66 | 80.66 | 77.65 | 78.02 | -2.815% | 356,262 | +6.934% |
| 2025-08-26 | 79.23 | 80.89 | 79.13 | 80.28 | +1.300% | 344,985 | +3.924% |
| 2025-08-25 | 79.12 | 79.91 | 78.89 | 79.25 | -0.314% | 245,957 | +5.274% |
| 2025-08-22 | 77.72 | 80.30 | 77.42 | 79.50 | +3.113% | 387,311 | +4.943% |
| 2025-08-21 | 77.87 | 78.49 | 77.02 | 77.10 | -1.381% | 395,665 | +8.210% |
| 2025-08-20 | 78.41 | 79.17 | 77.79 | 78.18 | -0.230% | 363,966 | +6.715% |
| 2025-08-19 | 78.48 | 79.20 | 77.73 | 78.36 | +0.552% | 214,963 | +6.470% |
| 2025-08-18 | 77.99 | 78.94 | 77.29 | 77.93 | -0.333% | 318,804 | +7.058% |
| 2025-08-15 | 79.43 | 80.33 | 78.00 | 78.19 | -1.225% | 316,934 | +6.702% |
| 2025-08-14 | 79.16 | 79.33 | 78.42 | 79.16 | -1.025% | 278,162 | +5.394% |
| 2025-08-13 | 76.66 | 80.61 | 76.52 | 79.98 | +4.851% | 441,198 | +4.314% |
| 2025-08-12 | 75.67 | 76.89 | 75.11 | 76.28 | +1.870% | 577,792 | +9.373% |
| 2025-08-11 | 74.75 | 75.59 | 73.10 | 74.88 | -0.213% | 495,026 | +11.418% |
| 2025-08-08 | 78.50 | 79.23 | 74.62 | 75.04 | -2.773% | 722,906 | +11.181% |
| 2025-08-07 | 78.67 | 79.83 | 75.13 | 77.18 | -3.162% | 670,232 | +8.098% |
| 2025-08-06 | 80.15 | 80.46 | 79.05 | 79.70 | -0.871% | 560,363 | +4.680% |
| 2025-08-05 | 80.67 | 80.97 | 79.51 | 80.40 | +0.462% | 456,980 | +3.769% |
| 2025-08-04 | 77.83 | 80.30 | 77.71 | 80.03 | +3.411% | 259,280 | +4.248% |
| 2025-08-01 | 78.23 | 78.64 | 76.51 | 77.39 | -2.801% | 365,681 | +7.805% |
| 2025-07-31 | 79.43 | 80.51 | 79.16 | 79.62 | -1.019% | 319,382 | +4.785% |
| 2025-07-30 | 81.56 | 81.86 | 79.78 | 80.44 | -1.191% | 369,603 | +3.717% |
| 2025-07-29 | 81.96 | 82.48 | 80.97 | 81.41 | -0.343% | 307,593 | +2.481% |
| 2025-07-28 | 82.23 | 83.18 | 81.18 | 81.69 | -0.789% | 318,410 | +2.130% |
| 2025-07-25 | 82.69 | 82.99 | 81.99 | 82.34 | +0.207% | 465,109 | +1.324% |
| 2025-07-24 | 83.50 | 83.94 | 81.52 | 82.17 | -2.642% | 360,797 | +1.533% |
| 2025-07-23 | 83.30 | 84.40 | 82.39 | 84.40 | +2.303% | 445,792 | -1.149% |
| 2025-07-22 | 81.12 | 82.88 | 81.12 | 82.50 | +1.978% | 590,885 | +1.127% |
| 2025-07-21 | 80.94 | 81.81 | 80.64 | 80.90 | +0.087% | 460,632 | +3.127% |
| 2025-07-18 | 81.22 | 81.58 | 80.03 | 80.83 | +0.673% | 302,767 | +3.217% |
| 2025-07-17 | 78.13 | 80.70 | 78.13 | 80.29 | +2.712% | 323,951 | +3.911% |
| 2025-07-16 | 77.68 | 79.02 | 77.68 | 78.17 | +1.047% | 382,164 | +6.729% |
| 2025-07-15 | 78.50 | 78.52 | 77.28 | 77.36 | -1.276% | 295,295 | +7.846% |
| 2025-07-14 | 77.34 | 78.51 | 77.28 | 78.36 | +0.436% | 244,203 | +6.470% |
| 2025-07-11 | 77.75 | 78.06 | 76.95 | 78.02 | -0.294% | 280,972 | +6.934% |
| 2025-07-10 | 77.81 | 79.23 | 77.63 | 78.25 | +0.708% | 329,834 | +6.620% |
| 2025-07-09 | 76.57 | 77.84 | 76.20 | 77.70 | +2.561% | 270,105 | +7.375% |
| 2025-07-08 | 75.75 | 76.49 | 75.23 | 75.76 | +0.013% | 478,251 | +10.124% |
| 2025-07-07 | 75.68 | 76.50 | 75.08 | 75.75 | -0.329% | 458,140 | +10.139% |
| 2025-07-03 | 76.68 | 76.68 | 75.20 | 76.00 | -0.887% | 286,757 | +9.776% |
| 2025-07-02 | 74.35 | 76.73 | 74.34 | 76.68 | +3.356% | 363,670 | +8.803% |
| 2025-07-01 | 72.39 | 75.40 | 72.39 | 74.19 | +1.881% | 438,588 | +12.455% |
| 2025-06-30 | 73.24 | 73.66 | 72.06 | 72.82 | -0.682% | 437,820 | +14.570% |
| 2025-06-27 | 74.67 | 75.17 | 72.97 | 73.32 | +0.068% | 635,501 | +13.789% |
| 2025-06-26 | 72.03 | 73.44 | 71.79 | 73.27 | +2.304% | 342,106 | +13.867% |
| 2025-06-25 | 72.80 | 72.92 | 71.56 | 71.62 | -1.931% | 240,640 | +16.490% |
| 2025-06-24 | 73.00 | 73.44 | 72.22 | 73.03 | +0.662% | 464,132 | +14.241% |
| 2025-06-23 | 70.72 | 72.92 | 70.37 | 72.55 | +1.867% | 458,174 | +14.997% |
| 2025-06-20 | 71.73 | 71.94 | 70.28 | 71.22 | -0.280% | 634,245 | +17.144% |
| 2025-06-18 | 70.96 | 72.00 | 70.67 | 71.42 | +0.847% | 625,561 | +16.816% |
| 2025-06-17 | 71.67 | 72.11 | 70.29 | 70.82 | -1.966% | 320,560 | +17.806% |
| 2025-06-16 | 71.19 | 72.84 | 70.81 | 72.24 | +3.289% | 295,295 | +15.490% |
| 2025-06-13 | 71.32 | 71.43 | 69.53 | 69.94 | -2.915% | 254,182 | +19.288% |
| 2025-06-12 | 72.15 | 72.72 | 71.62 | 72.04 | -0.962% | 307,896 | +15.811% |
| 2025-06-11 | 73.79 | 74.21 | 72.39 | 72.74 | -0.615% | 387,205 | +14.696% |
| 2025-06-10 | 72.48 | 73.75 | 72.48 | 73.19 | +1.091% | 292,547 | +13.991% |
| 2025-06-09 | 71.97 | 73.29 | 71.10 | 72.40 | +1.843% | 315,582 | +15.235% |
| 2025-06-06 | 71.27 | 72.16 | 70.81 | 71.09 | +0.537% | 273,948 | +17.358% |
| 2025-06-05 | 71.50 | 71.50 | 70.48 | 70.71 | -0.660% | 458,049 | +17.989% |
| 2025-06-04 | 69.75 | 71.51 | 69.30 | 71.18 | +2.300% | 451,931 | +17.210% |
| 2025-06-03 | 68.19 | 69.96 | 67.75 | 69.58 | +2.203% | 354,482 | +19.905% |
| 2025-06-02 | 68.12 | 68.28 | 67.14 | 68.08 | -0.234% | 433,140 | +22.547% |
| 2025-05-30 | 68.11 | 68.87 | 67.53 | 68.24 | -0.336% | 443,605 | +22.260% |
| 2025-05-29 | 68.89 | 69.12 | 67.95 | 68.47 | +0.220% | 284,384 | +21.849% |
| 2025-05-28 | 70.43 | 70.50 | 68.08 | 68.32 | -2.982% | 305,586 | +22.117% |
| 2025-05-27 | 69.29 | 70.82 | 69.01 | 70.42 | +3.029% | 488,761 | +18.475% |
| 2025-05-23 | 67.17 | 68.77 | 67.17 | 68.35 | -0.928% | 375,843 | +22.063% |
| 2025-05-22 | 69.00 | 69.28 | 67.81 | 68.99 | -0.289% | 349,421 | +20.931% |
| 2025-05-21 | 70.30 | 70.94 | 69.05 | 69.19 | -3.608% | 332,456 | +20.581% |
| 2025-05-20 | 72.00 | 72.57 | 71.31 | 71.78 | -0.181% | 297,595 | +16.230% |
| 2025-05-19 | 71.12 | 72.31 | 70.95 | 71.91 | -0.236% | 274,277 | +16.020% |
| 2025-05-16 | 70.98 | 72.41 | 70.20 | 72.08 | +2.285% | 297,453 | +15.746% |
| 2025-05-15 | 69.63 | 71.15 | 69.63 | 70.47 | +0.385% | 309,220 | +18.391% |
| 2025-05-14 | 70.09 | 70.77 | 69.44 | 70.20 | -0.114% | 381,332 | +18.846% |
| 2025-05-13 | 71.50 | 71.67 | 70.07 | 70.28 | -1.209% | 514,988 | +18.711% |
| 2025-05-12 | 70.29 | 72.54 | 70.29 | 71.14 | +4.864% | 592,016 | +17.276% |
| 2025-05-09 | 68.01 | 68.35 | 67.18 | 67.84 | 0.000% | 538,909 | +22.981% |