GXO
GXO Logistics, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:54 PM EDT
46.55USD+1.284%(+0.59)1,132,246
Pre-marketOct 2, 2026 9:17:30 AM EDT
46.26USD+0.660%(+0.30)
GXO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.65 | 46.93 | 46.10 | 46.56 | +1.305% | 1,132,246 | 0.000% |
| 2026-10-01 | 44.41 | 46.01 | 44.20 | 45.96 | +3.397% | 1,558,044 | +1.305% |
| 2026-09-30 | 45.01 | 45.13 | 44.03 | 44.45 | -0.693% | 1,313,718 | +4.747% |
| 2026-09-29 | 45.23 | 45.75 | 44.28 | 44.76 | -0.022% | 1,256,918 | +4.021% |
| 2026-09-28 | 45.66 | 45.66 | 43.64 | 44.77 | -0.951% | 1,376,520 | +3.998% |
| 2026-09-25 | 44.19 | 45.30 | 44.00 | 45.20 | +2.332% | 1,257,194 | +3.009% |
| 2026-09-24 | 45.00 | 45.02 | 43.61 | 44.17 | -2.344% | 1,791,830 | +5.411% |
| 2026-09-23 | 45.50 | 45.94 | 45.23 | 45.23 | -1.180% | 867,026 | +2.941% |
| 2026-09-22 | 46.06 | 46.56 | 45.30 | 45.77 | +0.815% | 896,949 | +1.726% |
| 2026-09-21 | 46.34 | 46.34 | 45.08 | 45.40 | -1.132% | 1,030,170 | +2.555% |
| 2026-09-18 | 46.49 | 46.49 | 45.55 | 45.92 | -1.417% | 1,475,478 | +1.394% |
| 2026-09-17 | 47.32 | 47.37 | 45.76 | 46.58 | +0.932% | 1,165,675 | -0.043% |
| 2026-09-16 | 46.14 | 46.86 | 45.10 | 46.15 | -0.966% | 2,085,639 | +0.888% |
| 2026-09-15 | 47.04 | 47.37 | 45.61 | 46.60 | -0.703% | 1,587,842 | -0.086% |
| 2026-09-14 | 45.22 | 47.02 | 44.99 | 46.93 | +2.378% | 1,567,224 | -0.788% |
| 2026-09-11 | 45.98 | 46.18 | 45.23 | 45.84 | +0.902% | 1,755,854 | +1.571% |
| 2026-09-10 | 45.67 | 46.23 | 45.20 | 45.43 | -1.645% | 1,515,990 | +2.487% |
| 2026-09-09 | 46.62 | 47.43 | 45.70 | 46.19 | -1.113% | 1,980,017 | +0.801% |
| 2026-09-08 | 48.25 | 48.50 | 46.52 | 46.71 | -3.332% | 1,570,283 | -0.321% |
| 2026-09-04 | 46.72 | 48.44 | 46.72 | 48.32 | +2.416% | 1,099,685 | -3.642% |
| 2026-09-03 | 47.07 | 47.26 | 45.92 | 47.18 | +1.747% | 865,549 | -1.314% |
| 2026-09-02 | 46.49 | 46.55 | 45.59 | 46.37 | +0.433% | 1,134,639 | +0.410% |
| 2026-09-01 | 47.25 | 47.42 | 46.09 | 46.17 | -3.268% | 1,364,806 | +0.845% |
| 2026-08-31 | 47.13 | 47.89 | 47.00 | 47.73 | +0.273% | 1,039,428 | -2.451% |
| 2026-08-28 | 48.39 | 48.80 | 47.03 | 47.60 | -0.792% | 831,000 | -2.185% |
| 2026-08-27 | 47.47 | 48.28 | 47.28 | 47.98 | -0.042% | 1,012,914 | -2.960% |
| 2026-08-26 | 47.45 | 48.59 | 47.17 | 48.00 | +1.223% | 985,093 | -3.000% |
| 2026-08-25 | 47.39 | 47.56 | 46.64 | 47.42 | +0.937% | 1,205,171 | -1.814% |
| 2026-08-24 | 45.86 | 47.08 | 45.62 | 46.98 | +2.756% | 1,573,259 | -0.894% |
| 2026-08-21 | 45.82 | 46.00 | 45.23 | 45.72 | +0.771% | 1,334,115 | +1.837% |
| 2026-08-20 | 45.66 | 45.88 | 45.00 | 45.37 | -2.157% | 969,555 | +2.623% |
| 2026-08-19 | 46.90 | 47.75 | 46.00 | 46.37 | -0.558% | 932,802 | +0.410% |
| 2026-08-18 | 46.95 | 47.42 | 46.51 | 46.63 | -1.458% | 1,277,665 | -0.150% |
| 2026-08-17 | 48.79 | 48.85 | 47.11 | 47.32 | -2.594% | 1,353,343 | -1.606% |
| 2026-08-14 | 48.30 | 48.94 | 48.14 | 48.58 | +0.455% | 816,003 | -4.158% |
| 2026-08-13 | 48.40 | 48.73 | 47.92 | 48.36 | +0.792% | 780,347 | -3.722% |
| 2026-08-12 | 46.84 | 48.08 | 46.48 | 47.98 | +2.807% | 1,541,755 | -2.960% |
| 2026-08-11 | 47.00 | 48.15 | 46.38 | 46.67 | -0.618% | 1,829,790 | -0.236% |
| 2026-08-10 | 47.89 | 48.35 | 46.76 | 46.96 | -2.633% | 1,323,064 | -0.852% |
| 2026-08-07 | 46.99 | 48.38 | 46.56 | 48.23 | +2.595% | 1,643,012 | -3.463% |
| 2026-08-06 | 47.11 | 48.28 | 46.34 | 47.01 | -1.281% | 2,148,680 | -0.957% |
| 2026-08-05 | 51.03 | 51.03 | 45.66 | 47.62 | -9.070% | 5,519,322 | -2.226% |
| 2026-08-04 | 51.63 | 52.49 | 51.09 | 52.37 | +3.457% | 2,267,179 | -11.094% |
| 2026-08-03 | 50.91 | 51.24 | 49.38 | 50.62 | +0.917% | 2,765,053 | -8.021% |
| 2026-07-31 | 50.91 | 51.42 | 49.83 | 50.16 | -0.555% | 1,907,523 | -7.177% |
| 2026-07-30 | 51.76 | 51.83 | 49.44 | 50.44 | -2.115% | 1,608,975 | -7.692% |
| 2026-07-29 | 52.66 | 52.84 | 51.13 | 51.53 | -3.321% | 1,141,513 | -9.645% |
| 2026-07-28 | 53.20 | 53.76 | 52.14 | 53.30 | +0.019% | 1,218,106 | -12.645% |
| 2026-07-27 | 53.06 | 53.65 | 52.21 | 53.29 | +1.100% | 1,066,914 | -12.629% |
| 2026-07-24 | 52.44 | 54.14 | 51.84 | 52.71 | +0.266% | 820,144 | -11.668% |
| 2026-07-23 | 53.53 | 54.07 | 52.16 | 52.57 | -2.666% | 1,117,373 | -11.432% |
| 2026-07-22 | 54.06 | 54.55 | 53.63 | 54.01 | -0.092% | 869,600 | -13.794% |
| 2026-07-21 | 53.19 | 54.15 | 52.34 | 54.06 | +2.386% | 1,216,014 | -13.873% |
| 2026-07-20 | 54.18 | 54.40 | 52.75 | 52.80 | -2.313% | 899,149 | -11.818% |
| 2026-07-17 | 53.71 | 54.78 | 53.46 | 54.05 | -0.917% | 959,597 | -13.858% |
| 2026-07-16 | 52.17 | 54.60 | 52.11 | 54.55 | +4.322% | 1,240,238 | -14.647% |
| 2026-07-15 | 50.64 | 52.81 | 50.07 | 52.29 | +5.275% | 2,947,002 | -10.958% |
| 2026-07-14 | 49.40 | 49.82 | 48.07 | 49.67 | +1.388% | 1,559,855 | -6.261% |
| 2026-07-13 | 50.64 | 50.97 | 48.71 | 48.99 | -3.201% | 1,503,969 | -4.960% |
| 2026-07-10 | 52.14 | 52.14 | 50.50 | 50.61 | -2.146% | 1,047,533 | -8.002% |
| 2026-07-09 | 49.87 | 51.75 | 49.80 | 51.72 | +3.689% | 1,154,845 | -9.977% |
| 2026-07-08 | 51.25 | 51.63 | 48.36 | 49.88 | -3.781% | 2,281,581 | -6.656% |
| 2026-07-07 | 51.56 | 51.98 | 50.89 | 51.84 | +1.329% | 881,191 | -10.185% |
| 2026-07-06 | 51.96 | 52.33 | 50.94 | 51.16 | -1.521% | 844,453 | -8.991% |
| 2026-07-02 | 52.00 | 52.50 | 50.83 | 51.95 | +1.307% | 679,325 | -10.375% |
| 2026-07-01 | 50.83 | 51.72 | 50.18 | 51.28 | +1.144% | 1,223,182 | -9.204% |
| 2026-06-30 | 50.70 | 50.99 | 49.19 | 50.70 | +0.436% | 1,219,639 | -8.166% |
| 2026-06-29 | 50.05 | 50.73 | 49.91 | 50.48 | +0.578% | 1,240,699 | -7.765% |
| 2026-06-26 | 50.94 | 52.05 | 49.93 | 50.19 | -1.492% | 1,442,944 | -7.233% |
| 2026-06-25 | 50.29 | 52.03 | 50.07 | 50.95 | +1.941% | 1,278,600 | -8.616% |
| 2026-06-24 | 48.84 | 50.26 | 48.35 | 49.98 | +2.355% | 2,470,745 | -6.843% |
| 2026-06-23 | 48.99 | 50.00 | 48.74 | 48.83 | -1.810% | 1,883,062 | -4.649% |
| 2026-06-22 | 48.52 | 50.28 | 48.03 | 49.73 | +2.241% | 1,275,666 | -6.374% |
| 2026-06-18 | 48.59 | 49.40 | 48.24 | 48.64 | +1.165% | 1,939,794 | -4.276% |
| 2026-06-17 | 49.61 | 50.16 | 48.00 | 48.08 | -3.763% | 1,044,825 | -3.161% |
| 2026-06-16 | 50.56 | 50.77 | 49.88 | 49.96 | -0.715% | 1,111,655 | -6.805% |
| 2026-06-15 | 50.67 | 51.56 | 49.79 | 50.32 | +1.247% | 1,914,622 | -7.472% |
| 2026-06-12 | 50.19 | 50.32 | 49.20 | 49.70 | -0.221% | 1,003,839 | -6.318% |
| 2026-06-11 | 48.01 | 49.83 | 47.81 | 49.81 | +4.205% | 1,431,271 | -6.525% |
| 2026-06-10 | 49.39 | 49.46 | 47.71 | 47.80 | -4.857% | 1,402,958 | -2.594% |
| 2026-06-09 | 49.84 | 50.90 | 49.21 | 50.24 | +2.301% | 1,075,890 | -7.325% |
| 2026-06-08 | 49.17 | 49.58 | 48.50 | 49.11 | +0.883% | 1,039,039 | -5.192% |
| 2026-06-05 | 49.28 | 49.45 | 48.26 | 48.68 | -1.993% | 1,129,699 | -4.355% |
| 2026-06-04 | 49.59 | 49.96 | 48.98 | 49.67 | +1.140% | 951,654 | -6.261% |
| 2026-06-03 | 49.43 | 49.73 | 48.40 | 49.11 | -0.868% | 908,374 | -5.192% |
| 2026-06-02 | 50.07 | 50.07 | 49.09 | 49.54 | -0.920% | 872,534 | -6.015% |
| 2026-06-01 | 49.51 | 50.10 | 48.77 | 50.00 | -0.220% | 1,084,599 | -6.880% |
| 2026-05-29 | 50.00 | 50.74 | 49.81 | 50.11 | -1.281% | 1,123,106 | -7.084% |
| 2026-05-28 | 49.64 | 51.14 | 49.47 | 50.76 | +1.035% | 1,067,771 | -8.274% |
| 2026-05-27 | 49.41 | 51.00 | 49.41 | 50.24 | +4.820% | 2,036,389 | -7.325% |
| 2026-05-26 | 48.10 | 48.53 | 47.06 | 47.93 | +0.969% | 1,484,941 | -2.858% |
| 2026-05-22 | 47.02 | 47.56 | 46.46 | 47.47 | +1.605% | 1,147,072 | -1.917% |
| 2026-05-21 | 46.90 | 47.22 | 45.69 | 46.72 | -1.766% | 1,566,765 | -0.342% |
| 2026-05-20 | 45.99 | 47.58 | 45.64 | 47.56 | +4.482% | 1,400,491 | -2.103% |
| 2026-05-19 | 46.53 | 46.91 | 45.40 | 45.52 | -3.437% | 1,640,268 | +2.285% |
| 2026-05-18 | 48.21 | 48.84 | 46.68 | 47.14 | -2.159% | 1,602,081 | -1.230% |
| 2026-05-15 | 49.00 | 49.21 | 48.08 | 48.18 | -3.486% | 1,474,652 | -3.362% |
| 2026-05-14 | 50.32 | 50.86 | 49.30 | 49.92 | 0.000% | 1,046,445 | -6.731% |
| 2026-05-13 | 50.23 | 50.55 | 49.24 | 49.92 | -0.834% | 943,157 | -6.731% |
| 2026-05-12 | 50.60 | 50.69 | 49.04 | 50.34 | -0.945% | 1,282,645 | -7.509% |
| 2026-05-11 | 51.44 | 52.12 | 50.48 | 50.82 | -1.531% | 1,143,626 | -8.383% |
| 2026-05-08 | 52.24 | 52.65 | 51.03 | 51.61 | -0.520% | 1,541,215 | -9.785% |
| 2026-05-07 | 50.66 | 53.02 | 50.66 | 51.88 | +3.947% | 1,977,938 | -10.254% |
| 2026-05-06 | 50.63 | 51.95 | 48.92 | 49.91 | +0.120% | 3,120,363 | -6.712% |
| 2026-05-05 | 46.90 | 49.98 | 45.60 | 49.85 | +7.737% | 4,161,298 | -6.600% |
| 2026-05-04 | 52.26 | 52.35 | 46.12 | 46.27 | -17.698% | 4,418,970 | +0.627% |
| 2026-05-01 | 57.34 | 57.51 | 56.08 | 56.22 | -1.593% | 1,093,028 | -17.182% |
| 2026-04-30 | 55.57 | 57.42 | 55.20 | 57.13 | +3.590% | 1,171,580 | -18.502% |
| 2026-04-29 | 56.68 | 56.93 | 54.53 | 55.15 | -2.905% | 933,452 | -15.576% |
| 2026-04-28 | 57.04 | 57.52 | 56.05 | 56.80 | -0.612% | 797,768 | -18.028% |
| 2026-04-27 | 56.74 | 57.72 | 56.16 | 57.15 | +1.564% | 1,130,603 | -18.530% |
| 2026-04-24 | 56.82 | 57.44 | 55.81 | 56.27 | -0.688% | 884,440 | -17.256% |
| 2026-04-23 | 57.06 | 57.96 | 56.09 | 56.66 | -1.220% | 1,172,197 | -17.826% |
| 2026-04-22 | 59.15 | 59.20 | 56.64 | 57.36 | -2.149% | 838,029 | -18.828% |
| 2026-04-21 | 59.60 | 60.21 | 58.23 | 58.62 | -1.080% | 742,761 | -20.573% |
| 2026-04-20 | 58.37 | 59.50 | 57.73 | 59.26 | +0.799% | 893,108 | -21.431% |
| 2026-04-17 | 57.91 | 59.78 | 57.87 | 58.79 | +3.014% | 1,537,786 | -20.803% |
| 2026-04-16 | 56.00 | 58.35 | 56.00 | 57.07 | +2.349% | 1,184,986 | -18.416% |
| 2026-04-15 | 56.65 | 57.12 | 55.58 | 55.76 | -1.796% | 843,872 | -16.499% |
| 2026-04-14 | 56.86 | 57.96 | 56.27 | 56.78 | +0.318% | 945,608 | -17.999% |
| 2026-04-13 | 55.78 | 56.66 | 55.10 | 56.60 | +0.945% | 946,867 | -17.739% |
| 2026-04-10 | 56.17 | 56.86 | 55.72 | 56.07 | +0.143% | 1,039,224 | -16.961% |
| 2026-04-09 | 56.36 | 56.63 | 54.72 | 55.99 | -1.217% | 1,080,827 | -16.842% |
| 2026-04-08 | 56.08 | 57.99 | 56.08 | 56.68 | +6.401% | 1,440,096 | -17.855% |
| 2026-04-07 | 52.66 | 53.46 | 52.06 | 53.27 | +0.472% | 972,079 | -12.596% |
| 2026-04-06 | 52.28 | 53.59 | 52.28 | 53.02 | -0.113% | 829,052 | -12.184% |
| 2026-04-02 | 52.20 | 54.09 | 51.68 | 53.08 | -0.748% | 1,210,326 | -12.283% |
| 2026-04-01 | 52.73 | 54.33 | 52.53 | 53.48 | +3.144% | 1,163,103 | -12.939% |
| 2026-03-31 | 49.60 | 51.94 | 49.40 | 51.85 | +6.120% | 1,060,655 | -10.203% |
| 2026-03-30 | 50.34 | 50.43 | 48.55 | 48.86 | -1.571% | 1,167,457 | -4.707% |
| 2026-03-27 | 51.02 | 51.29 | 49.48 | 49.64 | -4.022% | 1,277,232 | -6.205% |
| 2026-03-26 | 51.16 | 52.19 | 51.16 | 51.72 | -0.844% | 900,570 | -9.977% |
| 2026-03-25 | 52.15 | 52.82 | 51.12 | 52.16 | +1.066% | 735,103 | -10.736% |
| 2026-03-24 | 51.02 | 52.40 | 50.42 | 51.61 | +0.291% | 1,374,253 | -9.785% |
| 2026-03-23 | 51.43 | 52.62 | 51.03 | 51.46 | +3.064% | 1,649,764 | -9.522% |
| 2026-03-20 | 51.36 | 51.70 | 49.41 | 49.93 | -2.614% | 2,072,880 | -6.749% |
| 2026-03-19 | 52.48 | 52.96 | 50.05 | 51.27 | -3.700% | 1,736,898 | -9.187% |
| 2026-03-18 | 53.43 | 54.14 | 52.74 | 53.24 | -0.857% | 1,053,868 | -12.547% |
| 2026-03-17 | 53.72 | 54.43 | 52.84 | 53.70 | +1.455% | 782,411 | -13.296% |
| 2026-03-16 | 53.23 | 54.00 | 52.91 | 52.93 | +0.800% | 737,332 | -12.035% |
| 2026-03-13 | 52.91 | 53.80 | 52.22 | 52.51 | +0.076% | 1,444,174 | -11.331% |
| 2026-03-12 | 53.65 | 54.16 | 52.31 | 52.47 | -3.901% | 1,232,283 | -11.264% |
| 2026-03-11 | 54.60 | 55.28 | 54.07 | 54.60 | -0.183% | 851,357 | -14.725% |
| 2026-03-10 | 55.23 | 56.68 | 54.66 | 54.70 | -1.174% | 1,120,775 | -14.881% |
| 2026-03-09 | 54.60 | 55.49 | 52.67 | 55.35 | -0.735% | 1,251,140 | -15.881% |
| 2026-03-06 | 58.09 | 58.09 | 55.65 | 55.76 | -5.635% | 1,564,351 | -16.499% |
| 2026-03-05 | 59.12 | 59.97 | 58.43 | 59.09 | -1.220% | 1,364,027 | -21.205% |
| 2026-03-04 | 60.28 | 60.41 | 58.33 | 59.82 | -1.870% | 1,982,032 | -22.166% |
| 2026-03-03 | 61.17 | 61.94 | 59.41 | 60.96 | -3.727% | 1,448,185 | -23.622% |
| 2026-03-02 | 62.64 | 64.05 | 62.24 | 63.32 | +0.780% | 1,032,685 | -26.469% |
| 2026-02-27 | 62.66 | 63.23 | 62.05 | 62.83 | -1.071% | 1,732,567 | -25.895% |
| 2026-02-26 | 64.05 | 65.94 | 63.12 | 63.51 | -0.439% | 951,270 | -26.689% |
| 2026-02-25 | 63.49 | 64.12 | 62.20 | 63.79 | +1.045% | 1,035,546 | -27.011% |
| 2026-02-24 | 63.03 | 64.06 | 62.69 | 63.13 | -0.032% | 1,026,492 | -26.247% |
| 2026-02-23 | 65.11 | 65.11 | 63.04 | 63.15 | -3.720% | 1,048,519 | -26.271% |
| 2026-02-20 | 64.32 | 66.17 | 63.94 | 65.59 | +1.533% | 1,336,360 | -29.014% |
| 2026-02-19 | 64.59 | 65.93 | 63.88 | 64.60 | -1.238% | 1,089,808 | -27.926% |
| 2026-02-18 | 65.44 | 66.35 | 64.96 | 65.41 | +0.076% | 1,334,429 | -28.818% |
| 2026-02-17 | 65.37 | 66.19 | 64.88 | 65.36 | -0.229% | 1,592,195 | -28.764% |
| 2026-02-13 | 64.83 | 65.90 | 63.96 | 65.51 | +1.898% | 1,788,276 | -28.927% |
| 2026-02-12 | 64.21 | 66.85 | 61.33 | 64.29 | +1.484% | 3,837,197 | -27.578% |
| 2026-02-11 | 58.80 | 64.19 | 58.80 | 63.35 | +9.224% | 3,314,280 | -26.504% |
| 2026-02-10 | 58.52 | 59.26 | 57.67 | 58.00 | -1.024% | 1,621,032 | -19.724% |
| 2026-02-09 | 59.00 | 59.06 | 57.89 | 58.60 | -0.526% | 1,171,122 | -20.546% |
| 2026-02-06 | 56.07 | 59.28 | 56.07 | 58.91 | +4.562% | 1,840,280 | -20.964% |
| 2026-02-05 | 57.75 | 58.20 | 55.82 | 56.34 | -3.196% | 1,626,034 | -17.359% |
| 2026-02-04 | 57.22 | 58.95 | 57.22 | 58.20 | +1.713% | 1,660,221 | -20.000% |
| 2026-02-03 | 57.28 | 58.38 | 56.19 | 57.22 | +0.492% | 2,148,600 | -18.630% |
| 2026-02-02 | 56.21 | 57.82 | 56.00 | 56.94 | +0.618% | 1,736,611 | -18.230% |
| 2026-01-30 | 56.98 | 57.42 | 56.10 | 56.59 | -2.279% | 1,338,856 | -17.724% |
| 2026-01-29 | 56.80 | 58.18 | 56.65 | 57.91 | +0.608% | 1,386,343 | -19.599% |
| 2026-01-28 | 58.10 | 58.21 | 56.99 | 57.56 | -0.622% | 1,693,628 | -19.110% |
| 2026-01-27 | 56.92 | 57.96 | 56.42 | 57.92 | +1.561% | 1,195,636 | -19.613% |
| 2026-01-26 | 57.68 | 57.73 | 56.49 | 57.03 | -0.662% | 1,208,593 | -18.359% |
| 2026-01-23 | 57.69 | 57.90 | 56.80 | 57.41 | -0.485% | 981,616 | -18.899% |
| 2026-01-22 | 56.44 | 58.11 | 56.03 | 57.69 | +1.531% | 956,147 | -19.293% |
| 2026-01-21 | 55.35 | 57.42 | 55.33 | 56.82 | +3.215% | 746,733 | -18.057% |
| 2026-01-20 | 55.37 | 56.69 | 54.95 | 55.05 | -2.635% | 1,089,749 | -15.422% |
| 2026-01-16 | 57.05 | 57.17 | 56.20 | 56.54 | -1.050% | 845,282 | -17.651% |
| 2026-01-15 | 57.27 | 57.27 | 56.42 | 57.14 | +0.369% | 855,918 | -18.516% |
| 2026-01-14 | 57.37 | 57.61 | 55.80 | 56.93 | -0.957% | 954,754 | -18.215% |
| 2026-01-13 | 57.75 | 58.00 | 56.94 | 57.48 | -0.433% | 769,377 | -18.998% |
| 2026-01-12 | 56.92 | 57.98 | 56.53 | 57.73 | +1.281% | 802,816 | -19.349% |
| 2026-01-09 | 56.10 | 57.06 | 54.73 | 57.00 | +2.151% | 1,265,581 | -18.316% |
| 2026-01-08 | 55.37 | 56.62 | 54.97 | 55.80 | +1.510% | 1,157,988 | -16.559% |
| 2026-01-07 | 56.39 | 56.55 | 54.44 | 54.97 | -2.553% | 818,410 | -15.299% |
| 2026-01-06 | 54.64 | 56.43 | 54.42 | 56.41 | +3.126% | 1,363,154 | -17.461% |
| 2026-01-05 | 54.38 | 55.62 | 54.27 | 54.70 | +0.737% | 918,352 | -14.881% |
| 2026-01-02 | 52.77 | 54.31 | 52.38 | 54.30 | +3.153% | 813,325 | -14.254% |
| 2025-12-31 | 53.05 | 53.18 | 52.18 | 52.64 | -0.754% | 952,764 | -11.550% |
| 2025-12-30 | 52.90 | 53.24 | 52.65 | 53.04 | -0.038% | 563,844 | -12.217% |
| 2025-12-29 | 53.71 | 54.34 | 52.87 | 53.06 | -1.394% | 1,196,477 | -12.250% |
| 2025-12-26 | 54.14 | 54.25 | 53.30 | 53.81 | -0.884% | 1,735,870 | -13.473% |
| 2025-12-24 | 53.94 | 54.38 | 53.70 | 54.29 | +0.630% | 278,409 | -14.238% |
| 2025-12-23 | 53.75 | 54.33 | 53.37 | 53.95 | +0.728% | 696,184 | -13.698% |
| 2025-12-22 | 53.45 | 54.37 | 53.45 | 53.56 | +0.507% | 703,178 | -13.069% |
| 2025-12-19 | 52.98 | 53.35 | 52.45 | 53.29 | +0.226% | 1,506,910 | -12.629% |
| 2025-12-18 | 53.05 | 54.57 | 52.77 | 53.17 | +1.084% | 1,662,516 | -12.432% |
| 2025-12-17 | 52.35 | 53.37 | 52.26 | 52.60 | -0.019% | 994,934 | -11.483% |
| 2025-12-16 | 52.06 | 52.69 | 51.87 | 52.61 | +0.516% | 961,810 | -11.500% |
| 2025-12-15 | 52.58 | 53.14 | 52.18 | 52.34 | -1.505% | 1,177,240 | -11.043% |
| 2025-12-12 | 53.95 | 54.29 | 52.25 | 53.14 | -1.227% | 702,945 | -12.382% |
| 2025-12-11 | 53.29 | 54.34 | 53.29 | 53.80 | +0.862% | 856,907 | -13.457% |
| 2025-12-10 | 52.67 | 53.40 | 52.01 | 53.34 | +1.736% | 1,044,771 | -12.711% |
| 2025-12-09 | 52.89 | 53.51 | 51.90 | 52.43 | -0.888% | 901,672 | -11.196% |
| 2025-12-08 | 52.79 | 53.56 | 52.63 | 52.90 | +0.685% | 1,533,113 | -11.985% |
| 2025-12-05 | 52.15 | 52.68 | 51.80 | 52.54 | +0.748% | 633,571 | -11.382% |
| 2025-12-04 | 52.31 | 52.86 | 51.75 | 52.15 | -0.893% | 919,891 | -10.719% |
| 2025-12-03 | 51.21 | 52.95 | 50.94 | 52.62 | +3.237% | 1,289,509 | -11.517% |
| 2025-12-02 | 51.24 | 51.25 | 50.30 | 50.97 | +1.131% | 1,249,423 | -8.652% |
| 2025-12-01 | 50.41 | 50.92 | 50.06 | 50.40 | -0.670% | 1,069,489 | -7.619% |
| 2025-11-28 | 50.82 | 50.87 | 50.47 | 50.74 | +0.475% | 407,085 | -8.238% |
| 2025-11-26 | 49.62 | 50.88 | 49.53 | 50.50 | +1.712% | 690,438 | -7.802% |
| 2025-11-25 | 48.19 | 49.91 | 47.86 | 49.65 | +3.459% | 1,078,469 | -6.224% |
| 2025-11-24 | 47.26 | 48.34 | 47.11 | 47.99 | +0.904% | 943,725 | -2.980% |
| 2025-11-21 | 46.15 | 47.89 | 46.03 | 47.56 | +2.921% | 1,548,112 | -2.103% |
| 2025-11-20 | 47.58 | 48.07 | 45.93 | 46.21 | -1.345% | 1,382,094 | +0.757% |
| 2025-11-19 | 48.10 | 48.45 | 46.73 | 46.84 | -2.233% | 926,048 | -0.598% |
| 2025-11-18 | 47.74 | 48.19 | 47.22 | 47.91 | -0.354% | 1,209,730 | -2.818% |
| 2025-11-17 | 49.39 | 49.39 | 47.69 | 48.08 | -2.928% | 1,412,716 | -3.161% |
| 2025-11-14 | 49.36 | 50.26 | 48.48 | 49.53 | -0.761% | 970,787 | -5.996% |
| 2025-11-13 | 51.69 | 52.27 | 49.78 | 49.91 | -4.038% | 1,111,588 | -6.712% |
| 2025-11-12 | 52.65 | 53.43 | 51.97 | 52.01 | -0.687% | 718,322 | -10.479% |
| 2025-11-11 | 51.18 | 52.77 | 50.67 | 52.37 | +2.686% | 1,089,584 | -11.094% |
| 2025-11-10 | 51.03 | 51.95 | 50.80 | 51.00 | +0.315% | 926,707 | -8.706% |
| 2025-11-07 | 50.41 | 51.21 | 49.43 | 50.84 | +0.039% | 1,349,126 | -8.419% |
| 2025-11-06 | 53.65 | 54.97 | 50.76 | 50.82 | -3.274% | 1,898,039 | -8.383% |
| 2025-11-05 | 56.25 | 57.99 | 52.52 | 52.54 | -5.111% | 2,860,306 | -11.382% |
| 2025-11-04 | 54.26 | 56.04 | 54.26 | 55.37 | +0.018% | 1,688,251 | -15.911% |
| 2025-11-03 | 56.09 | 56.21 | 54.57 | 55.36 | -1.512% | 1,381,150 | -15.896% |
| 2025-10-31 | 53.85 | 56.63 | 53.46 | 56.21 | +4.402% | 1,988,297 | -17.168% |
| 2025-10-30 | 53.77 | 54.88 | 53.52 | 53.84 | -0.333% | 655,984 | -13.522% |
| 2025-10-29 | 54.20 | 55.32 | 53.32 | 54.02 | -0.406% | 780,434 | -13.810% |
| 2025-10-28 | 55.13 | 56.17 | 54.23 | 54.24 | -0.805% | 1,018,527 | -14.159% |
| 2025-10-27 | 55.00 | 55.45 | 54.55 | 54.68 | +0.018% | 596,368 | -14.850% |
| 2025-10-24 | 54.50 | 54.78 | 54.10 | 54.67 | +1.749% | 572,989 | -14.834% |
| 2025-10-23 | 53.77 | 54.39 | 52.82 | 53.73 | +0.317% | 561,109 | -13.345% |
| 2025-10-22 | 54.89 | 55.19 | 53.02 | 53.56 | -2.830% | 808,247 | -13.069% |
| 2025-10-21 | 54.84 | 56.15 | 54.60 | 55.12 | +0.529% | 564,713 | -15.530% |
| 2025-10-20 | 55.69 | 56.23 | 54.82 | 54.83 | -0.706% | 833,897 | -15.083% |
| 2025-10-17 | 54.36 | 55.31 | 53.26 | 55.22 | +1.117% | 881,131 | -15.683% |
| 2025-10-16 | 54.69 | 54.99 | 53.74 | 54.61 | +1.336% | 946,857 | -14.741% |
| 2025-10-15 | 54.60 | 55.40 | 53.80 | 53.89 | -0.443% | 766,537 | -13.602% |
| 2025-10-14 | 51.85 | 54.17 | 51.59 | 54.13 | +3.085% | 764,583 | -13.985% |
| 2025-10-13 | 51.86 | 52.77 | 51.46 | 52.51 | +2.359% | 672,230 | -11.331% |
| 2025-10-10 | 53.86 | 54.38 | 51.12 | 51.30 | -4.523% | 1,253,767 | -9.240% |
| 2025-10-09 | 54.70 | 54.79 | 53.55 | 53.73 | -1.539% | 675,529 | -13.345% |
| 2025-10-08 | 54.28 | 55.12 | 53.67 | 54.57 | +0.664% | 729,971 | -14.678% |
| 2025-10-07 | 55.48 | 55.85 | 53.32 | 54.21 | -2.201% | 1,166,188 | -14.112% |
| 2025-10-06 | 53.69 | 55.44 | 53.50 | 55.43 | +3.164% | 881,060 | -16.002% |
| 2025-10-03 | 53.71 | 54.68 | 53.39 | 53.73 | -0.130% | 706,348 | -13.345% |
| 2025-10-02 | 53.13 | 53.93 | 52.92 | 53.80 | +1.128% | 852,757 | -13.457% |
| 2025-10-01 | 52.83 | 53.27 | 52.54 | 53.20 | +0.586% | 651,780 | -12.481% |
| 2025-09-30 | 52.95 | 52.95 | 52.13 | 52.89 | -0.076% | 994,171 | -11.968% |
| 2025-09-29 | 53.84 | 53.99 | 52.38 | 52.93 | -1.176% | 888,292 | -12.035% |
| 2025-09-26 | 52.90 | 54.20 | 52.75 | 53.56 | +1.613% | 865,378 | -13.069% |
| 2025-09-25 | 50.71 | 52.76 | 50.27 | 52.71 | +3.434% | 1,467,732 | -11.668% |
| 2025-09-24 | 51.91 | 52.61 | 50.74 | 50.96 | +1.071% | 958,576 | -8.634% |
| 2025-09-23 | 50.06 | 51.36 | 50.04 | 50.42 | +1.123% | 840,840 | -7.656% |
| 2025-09-22 | 49.20 | 50.01 | 48.66 | 49.86 | +0.403% | 944,755 | -6.619% |
| 2025-09-19 | 51.12 | 51.66 | 49.23 | 49.66 | -2.837% | 1,841,806 | -6.242% |
| 2025-09-18 | 50.77 | 51.51 | 50.42 | 51.11 | +1.248% | 744,249 | -8.902% |
| 2025-09-17 | 50.97 | 52.09 | 50.08 | 50.48 | -0.708% | 744,722 | -7.765% |
| 2025-09-16 | 50.96 | 51.18 | 50.34 | 50.84 | +0.197% | 748,629 | -8.419% |
| 2025-09-15 | 51.43 | 51.68 | 50.43 | 50.74 | -0.568% | 779,667 | -8.238% |
| 2025-09-12 | 51.53 | 52.20 | 50.95 | 51.03 | -1.028% | 959,898 | -8.760% |
| 2025-09-11 | 50.48 | 51.95 | 50.16 | 51.56 | +2.403% | 1,050,398 | -9.697% |
| 2025-09-10 | 50.69 | 51.10 | 50.09 | 50.35 | -1.061% | 977,807 | -7.527% |
| 2025-09-09 | 52.06 | 52.31 | 50.35 | 50.89 | -2.640% | 1,459,330 | -8.509% |
| 2025-09-08 | 52.89 | 52.89 | 51.61 | 52.27 | -0.684% | 711,668 | -10.924% |
| 2025-09-05 | 51.50 | 52.65 | 51.29 | 52.63 | +2.433% | 928,941 | -11.533% |
| 2025-09-04 | 51.23 | 51.42 | 50.34 | 51.38 | +0.528% | 859,970 | -9.381% |
| 2025-09-03 | 51.12 | 51.66 | 50.60 | 51.11 | -0.273% | 502,518 | -8.902% |
| 2025-09-02 | 51.65 | 51.90 | 51.06 | 51.25 | -2.659% | 1,040,620 | -9.151% |
| 2025-08-29 | 52.91 | 53.08 | 52.32 | 52.65 | -0.510% | 849,883 | -11.567% |
| 2025-08-28 | 53.80 | 53.84 | 52.42 | 52.92 | -0.806% | 777,977 | -12.018% |
| 2025-08-27 | 52.99 | 53.86 | 52.99 | 53.35 | +0.169% | 581,152 | -12.727% |
| 2025-08-26 | 53.13 | 53.82 | 52.73 | 53.26 | +0.150% | 1,267,597 | -12.580% |
| 2025-08-25 | 54.34 | 54.62 | 53.15 | 53.18 | -2.583% | 820,036 | -12.448% |
| 2025-08-22 | 52.69 | 55.00 | 52.16 | 54.59 | +4.538% | 1,039,880 | -14.710% |
| 2025-08-21 | 52.00 | 52.73 | 51.65 | 52.22 | -0.229% | 727,517 | -10.839% |
| 2025-08-20 | 53.25 | 53.38 | 52.18 | 52.34 | -1.875% | 1,005,895 | -11.043% |
| 2025-08-19 | 53.22 | 54.23 | 52.87 | 53.34 | +0.604% | 938,887 | -12.711% |
| 2025-08-18 | 52.66 | 53.17 | 52.07 | 53.02 | +0.894% | 776,372 | -12.184% |
| 2025-08-15 | 53.66 | 53.86 | 52.47 | 52.55 | -2.014% | 982,838 | -11.399% |
| 2025-08-14 | 53.07 | 53.90 | 52.70 | 53.63 | -0.316% | 1,209,975 | -13.183% |
| 2025-08-13 | 51.93 | 53.90 | 51.57 | 53.80 | +4.669% | 1,354,235 | -13.457% |
| 2025-08-12 | 50.60 | 51.78 | 50.48 | 51.40 | +2.493% | 1,131,708 | -9.416% |
| 2025-08-11 | 50.43 | 51.28 | 49.38 | 50.15 | -0.358% | 1,358,445 | -7.159% |
| 2025-08-08 | 51.07 | 51.59 | 50.30 | 50.33 | -1.178% | 904,905 | -7.491% |
| 2025-08-07 | 51.35 | 52.27 | 50.62 | 50.93 | +0.871% | 2,356,902 | -8.580% |
| 2025-08-06 | 46.97 | 50.77 | 45.75 | 50.49 | +3.083% | 3,397,111 | -7.784% |
| 2025-08-05 | 48.50 | 49.31 | 47.95 | 48.98 | +1.052% | 1,566,287 | -4.941% |
| 2025-08-04 | 48.07 | 48.48 | 47.82 | 48.47 | +0.832% | 828,891 | -3.941% |
| 2025-08-01 | 49.28 | 49.29 | 47.90 | 48.07 | -3.299% | 952,511 | -3.141% |
| 2025-07-31 | 49.21 | 50.05 | 48.91 | 49.71 | -0.141% | 1,132,245 | -6.337% |
| 2025-07-30 | 51.57 | 51.57 | 49.38 | 49.78 | -3.490% | 920,442 | -6.468% |
| 2025-07-29 | 52.47 | 52.47 | 51.19 | 51.58 | -1.320% | 1,078,711 | -9.732% |
| 2025-07-28 | 52.75 | 52.75 | 52.01 | 52.27 | -0.684% | 801,059 | -10.924% |
| 2025-07-25 | 52.05 | 52.66 | 51.21 | 52.63 | +1.661% | 669,602 | -11.533% |
| 2025-07-24 | 51.55 | 52.10 | 51.30 | 51.77 | +0.291% | 759,146 | -10.064% |
| 2025-07-23 | 51.44 | 51.92 | 50.94 | 51.62 | +1.395% | 743,964 | -9.802% |
| 2025-07-22 | 50.35 | 51.05 | 50.12 | 50.91 | +1.233% | 814,749 | -8.544% |
| 2025-07-21 | 50.67 | 51.01 | 50.16 | 50.29 | -0.139% | 629,689 | -7.417% |
| 2025-07-18 | 51.56 | 51.75 | 50.10 | 50.36 | -2.023% | 744,840 | -7.546% |
| 2025-07-17 | 51.46 | 52.08 | 50.79 | 51.40 | -0.272% | 985,119 | -9.416% |
| 2025-07-16 | 51.65 | 51.84 | 50.84 | 51.54 | +0.097% | 806,669 | -9.662% |
| 2025-07-15 | 51.86 | 52.21 | 51.38 | 51.49 | -1.209% | 1,058,578 | -9.575% |
| 2025-07-14 | 51.71 | 52.23 | 51.18 | 52.12 | +0.676% | 1,096,337 | -10.668% |
| 2025-07-11 | 52.03 | 52.07 | 51.30 | 51.77 | +0.213% | 862,410 | -10.064% |
| 2025-07-10 | 50.39 | 52.20 | 50.27 | 51.66 | +2.724% | 1,096,719 | -9.872% |
| 2025-07-09 | 50.66 | 50.81 | 49.97 | 50.29 | +0.100% | 1,038,651 | -7.417% |
| 2025-07-08 | 50.29 | 50.60 | 49.93 | 50.24 | +0.681% | 1,169,545 | -7.325% |
| 2025-07-07 | 50.65 | 51.05 | 49.70 | 49.90 | -2.253% | 1,065,678 | -6.693% |
| 2025-07-03 | 50.66 | 51.21 | 50.06 | 51.05 | +1.029% | 1,602,336 | -8.795% |
| 2025-07-02 | 49.31 | 50.62 | 48.81 | 50.53 | +2.184% | 1,498,232 | -7.857% |
| 2025-07-01 | 48.45 | 50.34 | 48.34 | 49.45 | +1.540% | 1,607,941 | -5.844% |
| 2025-06-30 | 49.34 | 49.34 | 48.40 | 48.70 | -0.612% | 1,035,845 | -4.394% |
| 2025-06-27 | 48.30 | 49.26 | 48.30 | 49.00 | +1.892% | 2,333,698 | -4.980% |
| 2025-06-26 | 47.90 | 48.72 | 47.64 | 48.09 | +0.502% | 1,444,423 | -3.182% |
| 2025-06-25 | 47.92 | 48.24 | 47.41 | 47.85 | -0.333% | 1,001,658 | -2.696% |
| 2025-06-24 | 49.88 | 49.96 | 47.93 | 48.01 | -2.220% | 2,584,135 | -3.020% |
| 2025-06-23 | 47.68 | 49.28 | 47.37 | 49.10 | +2.356% | 3,861,862 | -5.173% |
| 2025-06-20 | 44.71 | 48.11 | 44.71 | 47.97 | +12.132% | 7,041,929 | -2.939% |
| 2025-06-18 | 42.83 | 43.64 | 42.61 | 42.78 | +0.070% | 1,046,617 | +8.836% |
| 2025-06-17 | 42.80 | 43.22 | 42.49 | 42.75 | -1.179% | 890,601 | +8.912% |
| 2025-06-16 | 43.47 | 44.02 | 43.23 | 43.26 | +0.698% | 1,161,618 | +7.628% |
| 2025-06-13 | 43.03 | 43.52 | 42.64 | 42.96 | -1.783% | 981,206 | +8.380% |
| 2025-06-12 | 43.26 | 43.99 | 42.84 | 43.74 | +0.229% | 1,089,820 | +6.447% |
| 2025-06-11 | 44.42 | 44.50 | 43.59 | 43.64 | -0.931% | 1,179,751 | +6.691% |
| 2025-06-10 | 43.28 | 44.19 | 43.03 | 44.05 | +2.993% | 1,347,590 | +5.698% |
| 2025-06-09 | 42.50 | 43.35 | 42.11 | 42.77 | +1.327% | 1,085,261 | +8.861% |
| 2025-06-06 | 42.77 | 42.81 | 42.09 | 42.21 | +0.668% | 691,593 | +10.306% |
| 2025-06-05 | 42.00 | 42.74 | 41.64 | 41.93 | +0.263% | 988,607 | +11.042% |
| 2025-06-04 | 41.51 | 42.10 | 41.06 | 41.82 | +1.529% | 995,401 | +11.334% |
| 2025-06-03 | 40.49 | 41.38 | 40.16 | 41.19 | +1.553% | 867,973 | +13.037% |
| 2025-06-02 | 41.09 | 41.18 | 39.92 | 40.56 | -1.410% | 653,417 | +14.793% |
| 2025-05-30 | 41.27 | 41.45 | 40.65 | 41.14 | -1.224% | 1,170,985 | +13.175% |
| 2025-05-29 | 41.40 | 41.91 | 41.09 | 41.65 | +1.734% | 1,184,682 | +11.789% |
| 2025-05-28 | 41.60 | 41.88 | 40.85 | 40.94 | -1.587% | 971,506 | +13.727% |
| 2025-05-27 | 40.15 | 41.60 | 39.90 | 41.60 | +4.971% | 964,359 | +11.923% |
| 2025-05-23 | 39.43 | 39.84 | 39.33 | 39.63 | -1.979% | 580,789 | +17.487% |
| 2025-05-22 | 39.62 | 40.52 | 39.42 | 40.43 | +1.634% | 800,703 | +15.162% |
| 2025-05-21 | 40.91 | 41.11 | 39.72 | 39.78 | -3.867% | 940,492 | +17.044% |
| 2025-05-20 | 41.57 | 42.24 | 41.31 | 41.38 | -0.957% | 866,981 | +12.518% |
| 2025-05-19 | 41.68 | 41.83 | 41.15 | 41.78 | -1.159% | 1,230,891 | +11.441% |
| 2025-05-16 | 41.33 | 42.29 | 41.33 | 42.27 | +2.349% | 1,415,127 | +10.149% |
| 2025-05-15 | 41.31 | 41.68 | 40.85 | 41.30 | +0.560% | 1,192,364 | +12.736% |
| 2025-05-14 | 40.58 | 41.37 | 40.50 | 41.07 | +1.257% | 1,324,459 | +13.367% |
| 2025-05-13 | 41.02 | 41.37 | 40.40 | 40.56 | -0.564% | 1,136,248 | +14.793% |
| 2025-05-12 | 42.23 | 43.00 | 40.39 | 40.79 | +2.849% | 1,679,724 | +14.146% |
| 2025-05-09 | 39.49 | 40.20 | 39.15 | 39.66 | -0.126% | 1,102,252 | +17.398% |
| 2025-05-08 | 39.98 | 41.12 | 38.78 | 39.71 | +4.280% | 1,977,073 | +17.250% |
| 2025-05-07 | 38.00 | 38.67 | 37.97 | 38.08 | +0.741% | 2,756,874 | +22.269% |
| 2025-05-06 | 36.96 | 37.84 | 36.75 | 37.80 | +1.259% | 1,305,227 | +23.175% |
| 2025-05-05 | 37.12 | 38.12 | 37.12 | 37.33 | -0.506% | 863,139 | +24.725% |
| 2025-05-02 | 36.88 | 37.91 | 36.75 | 37.52 | +3.732% | 812,914 | +24.094% |
| 2025-05-01 | 36.33 | 36.73 | 36.01 | 36.17 | -0.193% | 1,405,741 | +28.725% |
| 2025-04-30 | 35.18 | 36.26 | 34.80 | 36.24 | +1.371% | 1,155,861 | +28.477% |
| 2025-04-29 | 36.00 | 36.17 | 35.21 | 35.75 | -0.529% | 1,626,892 | +30.238% |
| 2025-04-28 | 35.94 | 36.63 | 35.62 | 35.94 | +0.503% | 841,909 | +29.549% |
| 2025-04-25 | 35.97 | 36.53 | 35.61 | 35.76 | -1.974% | 1,091,273 | +30.201% |
| 2025-04-24 | 35.01 | 36.60 | 35.00 | 36.48 | +4.050% | 1,088,006 | +27.632% |
| 2025-04-23 | 35.49 | 36.34 | 34.88 | 35.06 | +2.037% | 1,135,004 | +32.801% |
| 2025-04-22 | 33.63 | 34.40 | 33.55 | 34.36 | +3.838% | 1,004,412 | +35.506% |
| 2025-04-21 | 33.42 | 33.61 | 32.57 | 33.09 | -2.216% | 1,537,980 | +40.707% |
| 2025-04-17 | 33.28 | 34.13 | 33.28 | 33.84 | +1.530% | 932,899 | +37.589% |
| 2025-04-16 | 33.58 | 34.23 | 32.83 | 33.33 | -1.594% | 1,224,275 | +39.694% |
| 2025-04-15 | 34.61 | 35.10 | 33.86 | 33.87 | -1.826% | 1,062,394 | +37.467% |
| 2025-04-14 | 34.94 | 35.00 | 33.97 | 34.50 | 0.000% | 2,220,579 | +34.957% |