HMC
Honda Motor Co., Ltd.
stockNYSEADR
Market OpenNov 2, 2026 10:27:50 AM EST
34.38USD+1.237%(+0.42)87,782
Pre-marketNov 2, 2026 9:27:30 AM EST
34.19USD+0.677%(+0.23)
HMC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 34.15 | 34.43 | 34.15 | 34.38 | +1.237% | 87,782 | 0.000% |
| 2026-10-30 | 33.85 | 34.05 | 33.85 | 33.96 | +0.207% | 768,743 | +1.237% |
| 2026-10-29 | 33.59 | 34.02 | 33.45 | 33.89 | +0.624% | 660,578 | +1.446% |
| 2026-10-28 | 33.78 | 33.79 | 33.35 | 33.68 | -1.145% | 788,290 | +2.078% |
| 2026-10-27 | 33.91 | 34.19 | 33.84 | 34.07 | -0.844% | 680,840 | +0.910% |
| 2026-10-26 | 34.25 | 34.61 | 34.23 | 34.36 | +0.615% | 749,406 | +0.058% |
| 2026-10-23 | 34.10 | 34.21 | 33.69 | 34.15 | -1.243% | 1,419,481 | +0.673% |
| 2026-10-22 | 34.02 | 34.64 | 33.96 | 34.58 | +1.796% | 875,086 | -0.578% |
| 2026-10-21 | 34.18 | 34.30 | 33.84 | 33.97 | -0.818% | 821,609 | +1.207% |
| 2026-10-20 | 34.09 | 34.44 | 34.02 | 34.25 | +0.558% | 782,455 | +0.380% |
| 2026-10-19 | 34.07 | 34.19 | 34.01 | 34.06 | -0.642% | 578,093 | +0.940% |
| 2026-10-16 | 34.22 | 34.56 | 34.11 | 34.28 | +0.646% | 925,100 | +0.292% |
| 2026-10-15 | 33.80 | 34.18 | 33.74 | 34.06 | +1.824% | 825,991 | +0.940% |
| 2026-10-14 | 33.44 | 33.53 | 33.30 | 33.45 | +0.360% | 708,439 | +2.780% |
| 2026-10-13 | 33.13 | 33.41 | 33.13 | 33.33 | +2.051% | 823,413 | +3.150% |
| 2026-10-12 | 32.73 | 32.81 | 32.65 | 32.66 | -0.122% | 539,880 | +5.266% |
| 2026-10-09 | 32.60 | 32.89 | 32.60 | 32.70 | +0.677% | 793,966 | +5.138% |
| 2026-10-08 | 32.18 | 32.55 | 32.11 | 32.48 | +2.558% | 1,251,319 | +5.850% |
| 2026-10-07 | 31.67 | 31.74 | 31.50 | 31.67 | -0.440% | 1,113,023 | +8.557% |
| 2026-10-06 | 31.92 | 31.95 | 31.70 | 31.81 | +0.094% | 1,231,189 | +8.079% |
| 2026-10-05 | 31.74 | 32.03 | 31.71 | 31.78 | +1.372% | 1,693,081 | +8.181% |
| 2026-10-02 | 31.63 | 31.74 | 31.21 | 31.35 | -0.854% | 1,396,755 | +9.665% |
| 2026-10-01 | 31.91 | 31.99 | 31.43 | 31.62 | +0.063% | 1,732,531 | +8.729% |
| 2026-09-30 | 32.10 | 32.18 | 31.60 | 31.60 | -1.527% | 658,190 | +8.797% |
| 2026-09-29 | 32.26 | 32.40 | 32.08 | 32.09 | -1.231% | 554,288 | +7.136% |
| 2026-09-28 | 32.72 | 32.77 | 32.43 | 32.49 | -1.336% | 534,903 | +5.817% |
| 2026-09-25 | 33.00 | 33.10 | 32.63 | 32.93 | +2.299% | 871,425 | +4.403% |
| 2026-09-24 | 32.65 | 32.70 | 32.07 | 32.19 | +0.124% | 1,664,156 | +6.803% |
| 2026-09-23 | 32.41 | 32.51 | 32.10 | 32.15 | -0.833% | 714,883 | +6.936% |
| 2026-09-22 | 32.58 | 32.64 | 32.41 | 32.42 | -0.338% | 640,115 | +6.046% |
| 2026-09-21 | 32.66 | 32.73 | 32.41 | 32.53 | +1.025% | 1,496,922 | +5.687% |
| 2026-09-18 | 32.32 | 32.35 | 32.05 | 32.20 | -1.014% | 905,828 | +6.770% |
| 2026-09-17 | 32.80 | 33.06 | 32.52 | 32.53 | +1.308% | 989,317 | +5.687% |
| 2026-09-16 | 32.57 | 32.59 | 31.97 | 32.11 | -0.310% | 1,114,284 | +7.069% |
| 2026-09-15 | 32.38 | 32.38 | 32.20 | 32.21 | -0.862% | 439,928 | +6.737% |
| 2026-09-14 | 32.50 | 32.62 | 32.15 | 32.49 | -0.092% | 506,885 | +5.817% |
| 2026-09-11 | 32.50 | 32.70 | 32.48 | 32.52 | +2.846% | 650,431 | +5.720% |
| 2026-09-10 | 31.54 | 31.80 | 31.50 | 31.62 | +1.022% | 591,378 | +8.729% |
| 2026-09-09 | 31.50 | 31.78 | 31.29 | 31.30 | +0.773% | 776,962 | +9.840% |
| 2026-09-08 | 31.55 | 31.66 | 31.05 | 31.06 | -4.928% | 767,197 | +10.689% |
| 2026-09-04 | 32.54 | 32.73 | 32.36 | 32.67 | -1.120% | 712,759 | +5.234% |
| 2026-09-03 | 32.90 | 33.11 | 32.84 | 33.04 | +1.850% | 895,238 | +4.056% |
| 2026-09-02 | 31.93 | 32.49 | 31.93 | 32.44 | +1.280% | 833,803 | +5.980% |
| 2026-09-01 | 32.16 | 32.27 | 31.98 | 32.03 | +0.219% | 742,822 | +7.337% |
| 2026-08-31 | 32.00 | 32.23 | 31.93 | 31.96 | +0.314% | 743,021 | +7.572% |
| 2026-08-28 | 31.97 | 32.12 | 31.73 | 31.86 | +1.692% | 692,871 | +7.910% |
| 2026-08-27 | 31.26 | 31.50 | 31.09 | 31.33 | -0.255% | 770,411 | +9.735% |
| 2026-08-26 | 31.65 | 31.65 | 31.39 | 31.41 | -1.226% | 825,951 | +9.456% |
| 2026-08-25 | 32.02 | 32.02 | 31.61 | 31.80 | -2.424% | 762,080 | +8.113% |
| 2026-08-24 | 32.92 | 32.92 | 32.56 | 32.59 | -2.337% | 1,079,960 | +5.492% |
| 2026-08-21 | 33.00 | 33.45 | 33.00 | 33.37 | +2.362% | 1,096,231 | +3.027% |
| 2026-08-20 | 32.60 | 32.80 | 32.44 | 32.60 | +2.162% | 1,049,823 | +5.460% |
| 2026-08-19 | 31.56 | 32.00 | 31.51 | 31.91 | -0.125% | 787,070 | +7.741% |
| 2026-08-18 | 32.00 | 32.23 | 31.95 | 31.95 | +0.157% | 895,586 | +7.606% |
| 2026-08-17 | 31.81 | 31.96 | 31.77 | 31.90 | +1.013% | 875,511 | +7.774% |
| 2026-08-14 | 31.32 | 31.58 | 31.20 | 31.58 | +1.218% | 756,759 | +8.866% |
| 2026-08-13 | 31.30 | 31.30 | 31.04 | 31.20 | -0.351% | 565,913 | +10.192% |
| 2026-08-12 | 31.40 | 31.43 | 31.05 | 31.31 | -1.230% | 964,929 | +9.805% |
| 2026-08-11 | 31.61 | 31.78 | 31.57 | 31.70 | -0.063% | 891,789 | +8.454% |
| 2026-08-10 | 31.67 | 31.77 | 31.55 | 31.72 | -0.314% | 1,207,264 | +8.386% |
| 2026-08-07 | 31.76 | 31.97 | 31.59 | 31.82 | +3.547% | 1,864,908 | +8.045% |
| 2026-08-06 | 30.84 | 30.92 | 30.69 | 30.73 | +0.425% | 1,245,359 | +11.878% |
| 2026-08-05 | 31.53 | 31.89 | 30.52 | 30.60 | +1.594% | 1,756,006 | +12.353% |
| 2026-08-04 | 29.92 | 30.24 | 29.69 | 30.12 | +1.757% | 1,394,339 | +14.143% |
| 2026-08-03 | 30.03 | 30.09 | 29.59 | 29.60 | -1.694% | 1,230,448 | +16.149% |
| 2026-07-31 | 30.64 | 30.64 | 29.91 | 30.11 | -1.986% | 1,204,978 | +14.181% |
| 2026-07-30 | 30.61 | 30.80 | 30.43 | 30.72 | +0.130% | 1,151,110 | +11.914% |
| 2026-07-29 | 30.80 | 31.06 | 30.62 | 30.68 | +1.321% | 1,746,531 | +12.060% |
| 2026-07-28 | 29.43 | 30.39 | 29.43 | 30.28 | +3.948% | 1,855,254 | +13.540% |
| 2026-07-27 | 28.92 | 29.18 | 28.86 | 29.13 | +3.445% | 1,493,160 | +18.023% |
| 2026-07-24 | 28.11 | 28.31 | 28.07 | 28.16 | +0.607% | 869,213 | +22.088% |
| 2026-07-23 | 28.35 | 28.56 | 27.91 | 27.99 | -1.893% | 1,023,206 | +22.830% |
| 2026-07-22 | 28.62 | 28.68 | 28.48 | 28.53 | -0.105% | 707,298 | +20.505% |
| 2026-07-21 | 28.51 | 28.65 | 28.41 | 28.56 | +1.384% | 1,131,970 | +20.378% |
| 2026-07-20 | 28.30 | 28.50 | 28.14 | 28.17 | +0.036% | 682,043 | +22.045% |
| 2026-07-17 | 28.31 | 28.35 | 28.11 | 28.16 | -2.120% | 982,578 | +22.088% |
| 2026-07-16 | 28.60 | 28.84 | 28.60 | 28.77 | +3.155% | 995,516 | +19.499% |
| 2026-07-15 | 27.95 | 27.96 | 27.70 | 27.89 | -0.712% | 846,247 | +23.270% |
| 2026-07-14 | 28.02 | 28.20 | 28.01 | 28.09 | +0.898% | 899,171 | +22.392% |
| 2026-07-13 | 27.85 | 28.01 | 27.73 | 27.84 | -0.322% | 909,645 | +23.491% |
| 2026-07-10 | 27.78 | 28.05 | 27.75 | 27.93 | +1.232% | 872,845 | +23.093% |
| 2026-07-09 | 27.66 | 27.78 | 27.50 | 27.59 | -0.505% | 933,613 | +24.610% |
| 2026-07-08 | 28.04 | 28.09 | 27.61 | 27.73 | -2.702% | 997,424 | +23.981% |
| 2026-07-07 | 29.08 | 29.13 | 28.49 | 28.50 | -3.814% | 1,483,928 | +20.632% |
| 2026-07-06 | 29.32 | 29.69 | 29.26 | 29.63 | +5.746% | 2,263,352 | +16.031% |
| 2026-07-02 | 28.25 | 28.40 | 27.91 | 28.02 | +2.788% | 3,395,893 | +22.698% |
| 2026-07-01 | 27.14 | 27.38 | 27.00 | 27.26 | +0.553% | 1,804,452 | +26.119% |
| 2026-06-30 | 27.16 | 27.29 | 26.97 | 27.11 | -0.623% | 3,005,833 | +26.817% |
| 2026-06-29 | 27.11 | 27.34 | 27.06 | 27.28 | +1.677% | 1,613,764 | +26.026% |
| 2026-06-26 | 26.67 | 27.01 | 26.67 | 26.83 | +2.640% | 1,214,996 | +28.140% |
| 2026-06-25 | 26.08 | 26.32 | 26.00 | 26.14 | +1.475% | 980,096 | +31.523% |
| 2026-06-24 | 25.59 | 25.92 | 25.59 | 25.76 | +0.704% | 2,120,729 | +33.463% |
| 2026-06-23 | 25.71 | 25.75 | 25.55 | 25.58 | -1.578% | 3,653,976 | +34.402% |
| 2026-06-22 | 26.26 | 26.43 | 25.93 | 25.99 | -1.028% | 2,157,667 | +32.282% |
| 2026-06-18 | 26.36 | 26.42 | 26.22 | 26.26 | +0.267% | 2,540,938 | +30.922% |
| 2026-06-17 | 26.54 | 26.71 | 26.17 | 26.19 | -2.458% | 2,377,478 | +31.271% |
| 2026-06-16 | 26.75 | 26.98 | 26.74 | 26.85 | -0.445% | 1,508,405 | +28.045% |
| 2026-06-15 | 27.24 | 27.36 | 26.96 | 26.97 | +2.005% | 1,978,131 | +27.475% |
| 2026-06-12 | 26.55 | 26.56 | 26.34 | 26.44 | -2.327% | 1,388,992 | +30.030% |
| 2026-06-11 | 26.50 | 27.14 | 26.48 | 27.07 | +3.677% | 2,493,782 | +27.004% |
| 2026-06-10 | 26.63 | 26.73 | 26.11 | 26.11 | -2.246% | 1,889,555 | +31.674% |
| 2026-06-09 | 27.04 | 27.13 | 26.45 | 26.71 | -0.964% | 2,711,253 | +28.716% |
| 2026-06-08 | 27.04 | 27.28 | 26.92 | 26.97 | +1.011% | 2,325,037 | +27.475% |
| 2026-06-05 | 27.26 | 27.26 | 26.58 | 26.70 | -4.404% | 1,825,912 | +28.764% |
| 2026-06-04 | 28.09 | 28.25 | 27.90 | 27.93 | +0.794% | 2,597,934 | +23.093% |
| 2026-06-03 | 27.71 | 27.98 | 27.54 | 27.71 | +4.645% | 2,731,876 | +24.071% |
| 2026-06-02 | 26.30 | 26.70 | 26.14 | 26.48 | +0.915% | 2,123,652 | +29.834% |
| 2026-06-01 | 26.29 | 26.30 | 26.09 | 26.24 | -2.779% | 1,794,348 | +31.021% |
| 2026-05-29 | 27.28 | 27.32 | 26.95 | 26.99 | -1.099% | 1,901,245 | +27.381% |
| 2026-05-28 | 26.95 | 27.38 | 26.95 | 27.29 | +1.525% | 1,661,462 | +25.980% |
| 2026-05-27 | 26.66 | 26.93 | 26.64 | 26.88 | +1.741% | 1,295,470 | +27.902% |
| 2026-05-26 | 26.57 | 26.62 | 26.39 | 26.42 | -0.189% | 1,590,427 | +30.129% |
| 2026-05-22 | 26.39 | 26.61 | 26.30 | 26.47 | +0.800% | 1,410,479 | +29.883% |
| 2026-05-21 | 25.95 | 26.41 | 25.90 | 26.26 | +1.508% | 3,087,775 | +30.922% |
| 2026-05-20 | 25.47 | 25.91 | 25.40 | 25.87 | +2.172% | 1,871,303 | +32.895% |
| 2026-05-19 | 25.18 | 25.46 | 25.12 | 25.32 | +0.436% | 2,130,929 | +35.782% |
| 2026-05-18 | 25.53 | 25.61 | 25.10 | 25.21 | -3.705% | 4,381,743 | +36.374% |
| 2026-05-15 | 26.45 | 26.66 | 26.17 | 26.18 | +1.987% | 3,564,268 | +31.322% |
| 2026-05-14 | 24.97 | 25.81 | 24.92 | 25.67 | +5.334% | 2,703,301 | +33.931% |
| 2026-05-13 | 24.12 | 24.52 | 24.12 | 24.37 | +1.078% | 1,978,797 | +41.075% |
| 2026-05-12 | 23.98 | 24.12 | 23.80 | 24.11 | +0.542% | 1,846,570 | +42.596% |
| 2026-05-11 | 24.02 | 24.10 | 23.95 | 23.98 | -2.162% | 1,868,661 | +43.369% |
| 2026-05-08 | 24.22 | 24.54 | 24.22 | 24.51 | +1.870% | 1,414,821 | +40.269% |
| 2026-05-07 | 24.36 | 24.36 | 24.01 | 24.06 | -2.631% | 1,741,174 | +42.893% |
| 2026-05-06 | 24.63 | 24.81 | 24.55 | 24.71 | +2.276% | 1,411,308 | +39.134% |
| 2026-05-05 | 23.94 | 24.23 | 23.89 | 24.16 | +1.257% | 1,074,238 | +42.301% |
| 2026-05-04 | 24.10 | 24.21 | 23.83 | 23.86 | -0.955% | 1,377,333 | +44.091% |
| 2026-05-01 | 24.26 | 24.29 | 24.05 | 24.09 | -1.027% | 1,217,493 | +42.715% |
| 2026-04-30 | 23.96 | 24.42 | 23.89 | 24.34 | +1.417% | 2,369,029 | +41.249% |
| 2026-04-29 | 24.17 | 24.17 | 23.93 | 24.00 | -0.826% | 1,227,545 | +43.250% |
| 2026-04-28 | 24.36 | 24.36 | 24.07 | 24.20 | -0.698% | 1,187,150 | +42.066% |
| 2026-04-27 | 24.34 | 24.48 | 24.28 | 24.37 | +0.123% | 1,554,524 | +41.075% |
| 2026-04-24 | 24.41 | 24.41 | 24.19 | 24.34 | -0.572% | 1,379,543 | +41.249% |
| 2026-04-23 | 24.60 | 24.70 | 24.25 | 24.48 | -0.569% | 1,745,485 | +40.441% |
| 2026-04-22 | 24.95 | 24.96 | 24.57 | 24.62 | -1.283% | 1,753,374 | +39.643% |
| 2026-04-21 | 25.33 | 25.33 | 24.92 | 24.94 | -1.656% | 1,947,214 | +37.851% |
| 2026-04-20 | 25.31 | 25.39 | 25.23 | 25.36 | +1.440% | 1,680,852 | +35.568% |
| 2026-04-17 | 24.82 | 25.41 | 24.71 | 25.00 | +2.627% | 2,399,669 | +37.520% |
| 2026-04-16 | 24.46 | 24.61 | 24.23 | 24.36 | +0.412% | 2,326,266 | +41.133% |
| 2026-04-15 | 24.33 | 24.41 | 24.21 | 24.26 | +0.414% | 1,573,809 | +41.715% |
| 2026-04-14 | 24.20 | 24.34 | 24.08 | 24.16 | -0.165% | 2,175,336 | +42.301% |
| 2026-04-13 | 23.67 | 24.25 | 23.59 | 24.20 | +0.666% | 3,114,884 | +42.066% |
| 2026-04-10 | 24.23 | 24.28 | 24.01 | 24.04 | -1.354% | 1,433,629 | +43.012% |
| 2026-04-09 | 24.09 | 24.39 | 23.97 | 24.37 | -0.531% | 1,703,938 | +41.075% |
| 2026-04-08 | 24.44 | 24.68 | 24.35 | 24.50 | +4.300% | 3,112,677 | +40.327% |
| 2026-04-07 | 23.61 | 23.61 | 23.25 | 23.49 | -1.468% | 3,167,526 | +46.360% |
| 2026-04-06 | 23.87 | 23.99 | 23.77 | 23.84 | -1.284% | 1,374,050 | +44.211% |
| 2026-04-02 | 23.90 | 24.24 | 23.78 | 24.15 | -0.658% | 2,187,293 | +42.360% |
| 2026-04-01 | 24.46 | 24.55 | 24.27 | 24.31 | 0.000% | 1,403,319 | +41.423% |
| 2026-03-31 | 23.88 | 24.41 | 23.83 | 24.31 | +2.791% | 1,888,081 | +41.423% |
| 2026-03-30 | 24.27 | 24.38 | 23.62 | 23.65 | -2.835% | 1,433,793 | +45.370% |
| 2026-03-27 | 24.89 | 24.95 | 24.30 | 24.34 | -0.976% | 1,246,519 | +41.249% |
| 2026-03-26 | 24.69 | 24.95 | 24.55 | 24.58 | -0.767% | 1,006,177 | +39.870% |
| 2026-03-25 | 24.93 | 25.00 | 24.64 | 24.77 | -0.040% | 1,517,205 | +38.797% |
| 2026-03-24 | 24.58 | 24.96 | 24.58 | 24.78 | +0.162% | 1,821,349 | +38.741% |
| 2026-03-23 | 24.81 | 24.93 | 24.59 | 24.74 | +2.570% | 1,383,465 | +38.965% |
| 2026-03-20 | 24.67 | 24.67 | 24.08 | 24.12 | -1.991% | 1,802,342 | +42.537% |
| 2026-03-19 | 24.41 | 24.77 | 24.33 | 24.61 | -0.806% | 1,854,401 | +39.699% |
| 2026-03-18 | 25.08 | 25.28 | 24.80 | 24.81 | -2.630% | 1,455,759 | +38.573% |
| 2026-03-17 | 25.61 | 25.81 | 25.48 | 25.48 | -0.856% | 2,217,941 | +34.929% |
| 2026-03-16 | 25.66 | 25.79 | 25.52 | 25.70 | -0.310% | 2,309,310 | +33.774% |
| 2026-03-13 | 25.95 | 26.04 | 25.77 | 25.78 | -1.188% | 2,287,187 | +33.359% |
| 2026-03-12 | 25.93 | 26.11 | 25.72 | 26.09 | -5.265% | 3,900,674 | +31.775% |
| 2026-03-11 | 27.75 | 27.91 | 27.36 | 27.54 | -1.255% | 2,108,756 | +24.837% |
| 2026-03-10 | 28.07 | 28.30 | 27.84 | 27.89 | +0.072% | 1,989,882 | +23.270% |
| 2026-03-09 | 27.49 | 27.96 | 27.27 | 27.87 | +2.313% | 2,123,213 | +23.358% |
| 2026-03-06 | 27.27 | 27.37 | 27.12 | 27.24 | -0.837% | 1,136,908 | +26.211% |
| 2026-03-05 | 27.50 | 27.73 | 27.24 | 27.47 | -3.648% | 2,623,642 | +25.155% |
| 2026-03-04 | 28.31 | 28.58 | 28.27 | 28.51 | +0.742% | 1,164,168 | +20.589% |
| 2026-03-03 | 28.04 | 28.32 | 27.55 | 28.30 | -3.380% | 2,038,516 | +21.484% |
| 2026-03-02 | 29.44 | 29.45 | 29.04 | 29.29 | -2.885% | 1,967,154 | +17.378% |
| 2026-02-27 | 30.33 | 30.41 | 30.07 | 30.16 | +0.133% | 677,206 | +13.992% |
| 2026-02-26 | 30.19 | 30.29 | 29.96 | 30.12 | 0.000% | 790,490 | +14.143% |
| 2026-02-25 | 29.98 | 30.18 | 29.94 | 30.12 | +0.266% | 697,518 | +14.143% |
| 2026-02-24 | 29.88 | 30.10 | 29.80 | 30.04 | -0.100% | 856,705 | +14.447% |
| 2026-02-23 | 30.28 | 30.43 | 30.01 | 30.07 | -0.661% | 575,608 | +14.333% |
| 2026-02-20 | 29.96 | 30.28 | 29.69 | 30.27 | -0.231% | 926,702 | +13.578% |
| 2026-02-19 | 30.49 | 30.50 | 30.26 | 30.34 | -1.876% | 740,716 | +13.316% |
| 2026-02-18 | 31.01 | 31.11 | 30.86 | 30.92 | -0.675% | 816,122 | +11.190% |
| 2026-02-17 | 30.86 | 31.16 | 30.70 | 31.13 | -2.045% | 953,058 | +10.440% |
| 2026-02-13 | 31.43 | 31.84 | 31.39 | 31.78 | +1.114% | 789,218 | +8.181% |
| 2026-02-12 | 31.67 | 31.91 | 31.28 | 31.43 | -2.994% | 1,138,246 | +9.386% |
| 2026-02-11 | 31.53 | 32.48 | 31.53 | 32.40 | +3.813% | 1,336,036 | +6.111% |
| 2026-02-10 | 32.41 | 32.48 | 31.20 | 31.21 | -1.732% | 1,588,744 | +10.157% |
| 2026-02-09 | 31.70 | 31.86 | 31.49 | 31.76 | -3.230% | 1,680,875 | +8.249% |
| 2026-02-06 | 32.50 | 32.85 | 32.42 | 32.82 | +4.622% | 1,506,405 | +4.753% |
| 2026-02-05 | 31.37 | 31.56 | 31.30 | 31.37 | -0.791% | 1,431,445 | +9.595% |
| 2026-02-04 | 31.38 | 31.83 | 31.18 | 31.62 | +3.401% | 1,727,049 | +8.729% |
| 2026-02-03 | 30.35 | 30.71 | 30.21 | 30.58 | -0.488% | 1,508,209 | +12.426% |
| 2026-02-02 | 30.37 | 30.73 | 30.32 | 30.73 | +1.319% | 1,227,375 | +11.878% |
| 2026-01-30 | 30.27 | 30.41 | 30.16 | 30.33 | +0.132% | 858,380 | +13.353% |
| 2026-01-29 | 29.98 | 30.29 | 29.78 | 30.29 | +2.957% | 1,391,145 | +13.503% |
| 2026-01-28 | 29.55 | 29.55 | 29.32 | 29.42 | -1.704% | 1,301,784 | +16.859% |
| 2026-01-27 | 30.03 | 30.09 | 29.90 | 29.93 | -0.233% | 877,673 | +14.868% |
| 2026-01-26 | 30.23 | 30.25 | 29.96 | 30.00 | -1.381% | 821,098 | +14.600% |
| 2026-01-23 | 30.78 | 30.78 | 30.29 | 30.42 | -2.562% | 1,039,244 | +13.018% |
| 2026-01-22 | 31.16 | 31.30 | 31.15 | 31.22 | +0.096% | 638,573 | +10.122% |
| 2026-01-21 | 30.51 | 31.19 | 30.51 | 31.19 | +2.937% | 1,257,006 | +10.228% |
| 2026-01-20 | 30.38 | 30.52 | 30.27 | 30.30 | -1.783% | 846,943 | +13.465% |
| 2026-01-16 | 30.96 | 31.00 | 30.82 | 30.85 | -0.836% | 853,296 | +11.442% |
| 2026-01-15 | 31.30 | 31.34 | 31.04 | 31.11 | +1.204% | 740,031 | +10.511% |
| 2026-01-14 | 30.82 | 30.93 | 30.68 | 30.74 | +0.425% | 780,096 | +11.841% |
| 2026-01-13 | 30.42 | 30.64 | 30.40 | 30.61 | -0.906% | 1,549,226 | +12.316% |
| 2026-01-12 | 30.67 | 30.93 | 30.62 | 30.89 | +0.783% | 991,225 | +11.298% |
| 2026-01-09 | 30.18 | 30.69 | 30.18 | 30.65 | +2.852% | 1,509,825 | +12.170% |
| 2026-01-08 | 29.22 | 29.86 | 29.22 | 29.80 | +1.811% | 1,238,889 | +15.369% |
| 2026-01-07 | 29.47 | 29.47 | 29.23 | 29.27 | -0.847% | 895,952 | +17.458% |
| 2026-01-06 | 29.85 | 29.85 | 29.46 | 29.52 | -1.796% | 1,456,255 | +16.463% |
| 2026-01-05 | 29.88 | 30.13 | 29.82 | 30.06 | +0.334% | 1,200,716 | +14.371% |
| 2026-01-02 | 29.70 | 30.00 | 29.67 | 29.96 | +1.628% | 1,637,905 | +14.753% |
| 2025-12-31 | 29.59 | 29.60 | 29.47 | 29.48 | -0.473% | 668,555 | +16.621% |
| 2025-12-30 | 29.67 | 29.73 | 29.59 | 29.62 | -0.067% | 770,161 | +16.070% |
| 2025-12-29 | 29.64 | 29.74 | 29.61 | 29.64 | -0.537% | 1,319,206 | +15.992% |
| 2025-12-26 | 29.73 | 29.84 | 29.68 | 29.80 | -1.030% | 1,116,116 | +15.369% |
| 2025-12-24 | 30.05 | 30.14 | 29.96 | 30.11 | -0.033% | 514,837 | +14.181% |
| 2025-12-23 | 30.11 | 30.19 | 30.06 | 30.12 | -0.397% | 674,697 | +14.143% |
| 2025-12-22 | 30.23 | 30.32 | 30.19 | 30.24 | +0.398% | 753,233 | +13.690% |
| 2025-12-19 | 30.08 | 30.27 | 30.02 | 30.12 | +0.367% | 1,265,922 | +14.143% |
| 2025-12-18 | 30.03 | 30.10 | 29.86 | 30.01 | -1.120% | 1,748,905 | +14.562% |
| 2025-12-17 | 30.51 | 30.69 | 30.32 | 30.35 | -1.204% | 753,219 | +13.278% |
| 2025-12-16 | 30.86 | 30.95 | 30.64 | 30.72 | -1.317% | 695,136 | +11.914% |
| 2025-12-15 | 31.18 | 31.28 | 31.00 | 31.13 | +0.647% | 890,448 | +10.440% |
| 2025-12-12 | 30.86 | 30.98 | 30.82 | 30.93 | +0.357% | 1,032,970 | +11.154% |
| 2025-12-11 | 30.54 | 30.84 | 30.53 | 30.82 | +0.851% | 1,106,755 | +11.551% |
| 2025-12-10 | 30.23 | 30.59 | 30.19 | 30.56 | +2.585% | 1,235,058 | +12.500% |
| 2025-12-09 | 29.64 | 30.02 | 29.64 | 29.79 | +1.499% | 1,590,590 | +15.408% |
| 2025-12-08 | 29.41 | 29.43 | 29.27 | 29.35 | -0.272% | 1,103,454 | +17.138% |
| 2025-12-05 | 29.46 | 29.59 | 29.41 | 29.43 | -0.775% | 1,189,393 | +16.820% |
| 2025-12-04 | 29.96 | 29.97 | 29.65 | 29.66 | +1.022% | 917,057 | +15.914% |
| 2025-12-03 | 28.96 | 29.38 | 28.92 | 29.36 | -0.306% | 1,232,972 | +17.098% |
| 2025-12-02 | 29.41 | 29.47 | 29.22 | 29.45 | -1.075% | 1,273,551 | +16.740% |
| 2025-12-01 | 29.79 | 29.99 | 29.68 | 29.77 | -1.587% | 1,044,409 | +15.485% |
| 2025-11-28 | 30.14 | 30.26 | 30.10 | 30.25 | -0.165% | 348,696 | +13.653% |
| 2025-11-26 | 30.08 | 30.34 | 30.05 | 30.30 | +1.135% | 984,548 | +13.465% |
| 2025-11-25 | 29.72 | 29.99 | 29.65 | 29.96 | +0.469% | 1,068,473 | +14.753% |
| 2025-11-24 | 29.52 | 29.86 | 29.50 | 29.82 | +0.811% | 532,349 | +15.292% |
| 2025-11-21 | 29.27 | 29.68 | 29.27 | 29.58 | +3.862% | 1,094,126 | +16.227% |
| 2025-11-20 | 28.95 | 28.98 | 28.42 | 28.48 | -2.898% | 1,168,247 | +20.716% |
| 2025-11-19 | 29.18 | 29.49 | 29.18 | 29.33 | +1.278% | 1,259,491 | +17.218% |
| 2025-11-18 | 28.91 | 29.06 | 28.75 | 28.96 | -0.138% | 1,226,802 | +18.715% |
| 2025-11-17 | 29.39 | 29.39 | 28.89 | 29.00 | -3.558% | 866,601 | +18.552% |
| 2025-11-14 | 30.07 | 30.21 | 29.99 | 30.07 | +1.144% | 1,107,271 | +14.333% |
| 2025-11-13 | 30.14 | 30.16 | 29.70 | 29.73 | -1.032% | 853,449 | +15.641% |
| 2025-11-12 | 29.99 | 30.16 | 29.99 | 30.04 | +1.145% | 983,186 | +14.447% |
| 2025-11-11 | 29.65 | 29.84 | 29.64 | 29.70 | +0.746% | 792,790 | +15.758% |
| 2025-11-10 | 29.51 | 29.58 | 29.26 | 29.48 | -1.107% | 918,390 | +16.621% |
| 2025-11-07 | 29.50 | 29.89 | 29.47 | 29.81 | -1.973% | 1,070,668 | +15.330% |
| 2025-11-06 | 30.50 | 30.54 | 30.34 | 30.41 | -1.522% | 1,270,002 | +13.055% |
| 2025-11-05 | 30.56 | 30.96 | 30.54 | 30.88 | +0.554% | 768,758 | +11.334% |
| 2025-11-04 | 30.88 | 30.95 | 30.71 | 30.71 | +0.458% | 792,814 | +11.951% |
| 2025-11-03 | 30.49 | 30.60 | 30.44 | 30.57 | +0.230% | 878,735 | +12.463% |
| 2025-10-31 | 30.51 | 30.59 | 30.36 | 30.50 | -1.835% | 993,469 | +12.721% |
| 2025-10-30 | 31.07 | 31.29 | 31.06 | 31.07 | -0.385% | 1,024,214 | +10.653% |
| 2025-10-29 | 31.37 | 31.40 | 31.08 | 31.19 | -2.318% | 1,585,949 | +10.228% |
| 2025-10-28 | 31.69 | 31.96 | 31.62 | 31.93 | +0.567% | 1,114,357 | +7.673% |
| 2025-10-27 | 31.78 | 31.84 | 31.66 | 31.75 | +0.730% | 1,016,103 | +8.283% |
| 2025-10-24 | 31.48 | 31.58 | 31.43 | 31.52 | -0.222% | 751,799 | +9.074% |
| 2025-10-23 | 31.52 | 31.64 | 31.49 | 31.59 | -0.785% | 778,965 | +8.832% |
| 2025-10-22 | 31.87 | 31.97 | 31.61 | 31.84 | +1.790% | 931,523 | +7.977% |
| 2025-10-21 | 30.87 | 31.32 | 30.78 | 31.28 | 0.000% | 1,155,177 | +9.910% |
| 2025-10-20 | 31.11 | 31.34 | 31.11 | 31.28 | +1.493% | 497,291 | +9.910% |
| 2025-10-17 | 30.50 | 30.84 | 30.45 | 30.82 | +0.719% | 601,870 | +11.551% |
| 2025-10-16 | 30.78 | 30.83 | 30.45 | 30.60 | -0.649% | 704,349 | +12.353% |
| 2025-10-15 | 30.69 | 30.92 | 30.59 | 30.80 | +0.555% | 688,744 | +11.623% |
| 2025-10-14 | 30.05 | 30.68 | 30.05 | 30.63 | +1.626% | 858,327 | +12.243% |
| 2025-10-13 | 30.20 | 30.25 | 30.01 | 30.14 | +1.005% | 720,878 | +14.068% |
| 2025-10-10 | 30.38 | 30.46 | 29.81 | 29.84 | -2.643% | 967,060 | +15.214% |
| 2025-10-09 | 30.98 | 30.98 | 30.58 | 30.65 | -2.544% | 656,732 | +12.170% |
| 2025-10-08 | 31.51 | 31.52 | 31.37 | 31.45 | -0.914% | 472,777 | +9.316% |
| 2025-10-07 | 31.86 | 31.91 | 31.68 | 31.74 | -0.533% | 922,144 | +8.318% |
| 2025-10-06 | 31.80 | 32.00 | 31.79 | 31.91 | +1.721% | 785,701 | +7.741% |
| 2025-10-03 | 31.04 | 31.41 | 31.04 | 31.37 | +2.684% | 2,623,233 | +9.595% |
| 2025-10-02 | 30.83 | 30.83 | 30.45 | 30.55 | -0.908% | 705,595 | +12.537% |
| 2025-10-01 | 30.93 | 31.03 | 30.79 | 30.83 | +0.097% | 1,010,358 | +11.515% |
| 2025-09-30 | 30.86 | 30.99 | 30.68 | 30.80 | -3.084% | 1,375,830 | +11.623% |
| 2025-09-29 | 32.00 | 32.16 | 31.64 | 31.78 | -4.017% | 977,133 | +8.181% |
| 2025-09-26 | 33.33 | 33.38 | 33.06 | 33.11 | -0.868% | 1,689,105 | +3.836% |
| 2025-09-25 | 33.35 | 33.45 | 33.21 | 33.40 | -0.269% | 468,832 | +2.934% |
| 2025-09-24 | 33.41 | 33.56 | 33.35 | 33.49 | -1.151% | 712,671 | +2.658% |
| 2025-09-23 | 33.95 | 34.16 | 33.87 | 33.88 | +0.296% | 639,280 | +1.476% |
| 2025-09-22 | 33.63 | 33.85 | 33.60 | 33.78 | +1.289% | 598,641 | +1.776% |
| 2025-09-19 | 33.32 | 33.47 | 33.29 | 33.35 | -1.273% | 1,259,149 | +3.088% |
| 2025-09-18 | 33.62 | 33.80 | 33.47 | 33.78 | -0.996% | 964,528 | +1.776% |
| 2025-09-17 | 33.93 | 34.44 | 33.93 | 34.12 | +0.649% | 640,270 | +0.762% |
| 2025-09-16 | 33.83 | 33.96 | 33.80 | 33.90 | +0.504% | 544,264 | +1.416% |
| 2025-09-15 | 33.64 | 33.75 | 33.54 | 33.73 | +0.596% | 511,384 | +1.927% |
| 2025-09-12 | 33.63 | 33.70 | 33.50 | 33.53 | -1.266% | 421,906 | +2.535% |
| 2025-09-11 | 33.72 | 34.08 | 33.68 | 33.96 | -0.176% | 834,756 | +1.237% |
| 2025-09-10 | 34.03 | 34.17 | 33.97 | 34.02 | -1.875% | 548,606 | +1.058% |
| 2025-09-09 | 34.63 | 34.69 | 34.40 | 34.67 | -0.516% | 423,108 | -0.836% |
| 2025-09-08 | 34.49 | 34.89 | 34.32 | 34.85 | +1.456% | 926,364 | -1.349% |
| 2025-09-05 | 34.38 | 34.61 | 34.22 | 34.35 | +0.497% | 564,078 | +0.087% |
| 2025-09-04 | 33.82 | 34.21 | 33.82 | 34.18 | +1.908% | 696,686 | +0.585% |
| 2025-09-03 | 33.54 | 33.72 | 33.52 | 33.54 | -0.534% | 784,508 | +2.504% |
| 2025-09-02 | 33.40 | 33.73 | 33.38 | 33.72 | +0.958% | 689,112 | +1.957% |
| 2025-08-29 | 33.39 | 33.44 | 33.24 | 33.40 | -1.649% | 761,600 | +2.934% |
| 2025-08-28 | 33.95 | 34.02 | 33.91 | 33.96 | +0.236% | 566,983 | +1.237% |
| 2025-08-27 | 33.66 | 33.88 | 33.56 | 33.88 | -0.645% | 805,764 | +1.476% |
| 2025-08-26 | 33.95 | 34.11 | 33.84 | 34.10 | -0.496% | 777,190 | +0.821% |
| 2025-08-25 | 34.53 | 34.57 | 34.26 | 34.27 | -0.982% | 687,325 | +0.321% |
| 2025-08-22 | 34.06 | 34.66 | 34.02 | 34.61 | +2.034% | 1,067,200 | -0.665% |
| 2025-08-21 | 33.88 | 33.96 | 33.78 | 33.92 | -1.738% | 520,902 | +1.356% |
| 2025-08-20 | 34.56 | 34.70 | 34.47 | 34.52 | +1.440% | 990,720 | -0.406% |
| 2025-08-19 | 33.93 | 34.17 | 33.93 | 34.03 | +0.147% | 852,673 | +1.029% |
| 2025-08-18 | 33.66 | 33.98 | 33.62 | 33.98 | +1.767% | 779,126 | +1.177% |
| 2025-08-15 | 33.47 | 33.63 | 33.35 | 33.39 | +0.421% | 570,711 | +2.965% |
| 2025-08-14 | 33.03 | 33.26 | 33.00 | 33.25 | -0.449% | 670,201 | +3.398% |
| 2025-08-13 | 33.25 | 33.47 | 33.25 | 33.40 | -0.447% | 1,020,558 | +2.934% |
| 2025-08-12 | 33.42 | 33.64 | 33.41 | 33.55 | +2.599% | 955,168 | +2.474% |
| 2025-08-11 | 32.57 | 32.82 | 32.57 | 32.70 | +0.430% | 812,519 | +5.138% |
| 2025-08-08 | 32.77 | 32.78 | 32.55 | 32.56 | +3.497% | 1,242,659 | +5.590% |
| 2025-08-07 | 31.67 | 31.77 | 31.38 | 31.46 | -2.841% | 851,369 | +9.282% |
| 2025-08-06 | 32.68 | 32.96 | 32.17 | 32.38 | +2.404% | 1,085,446 | +6.177% |
| 2025-08-05 | 31.53 | 31.73 | 31.52 | 31.62 | -0.284% | 888,587 | +8.729% |
| 2025-08-04 | 31.58 | 31.73 | 31.53 | 31.71 | +1.213% | 927,683 | +8.420% |
| 2025-08-01 | 31.57 | 31.61 | 31.01 | 31.33 | +0.288% | 954,283 | +9.735% |
| 2025-07-31 | 31.43 | 31.60 | 31.18 | 31.24 | -1.915% | 1,093,304 | +10.051% |
| 2025-07-30 | 32.18 | 32.19 | 31.74 | 31.85 | -2.867% | 1,272,969 | +7.943% |
| 2025-07-29 | 33.00 | 33.01 | 32.71 | 32.79 | -1.354% | 1,772,324 | +4.849% |
| 2025-07-28 | 33.51 | 33.56 | 33.16 | 33.24 | +0.393% | 1,091,761 | +3.430% |
| 2025-07-25 | 33.08 | 33.13 | 32.73 | 33.11 | -1.429% | 1,492,624 | +3.836% |
| 2025-07-24 | 33.52 | 33.94 | 33.46 | 33.59 | -2.355% | 1,508,338 | +2.352% |
| 2025-07-23 | 33.51 | 34.51 | 33.51 | 34.40 | +13.121% | 3,760,122 | -0.058% |
| 2025-07-22 | 30.28 | 30.45 | 30.25 | 30.41 | +0.297% | 732,416 | +13.055% |
| 2025-07-21 | 30.21 | 30.50 | 30.09 | 30.32 | +1.067% | 728,195 | +13.391% |
| 2025-07-18 | 30.19 | 30.24 | 29.95 | 30.00 | -1.186% | 608,383 | +14.600% |
| 2025-07-17 | 30.08 | 30.40 | 30.06 | 30.36 | -0.622% | 1,069,933 | +13.241% |
| 2025-07-16 | 30.33 | 30.56 | 30.25 | 30.55 | -0.844% | 851,076 | +12.537% |
| 2025-07-15 | 30.99 | 31.02 | 30.79 | 30.81 | -0.869% | 856,647 | +11.587% |
| 2025-07-14 | 30.88 | 31.09 | 30.84 | 31.08 | +1.205% | 725,532 | +10.618% |
| 2025-07-11 | 30.63 | 30.71 | 30.54 | 30.71 | -0.130% | 760,948 | +11.951% |
| 2025-07-10 | 30.44 | 30.79 | 30.37 | 30.75 | +0.490% | 1,789,162 | +11.805% |
| 2025-07-09 | 30.30 | 30.61 | 30.24 | 30.60 | +2.788% | 1,554,875 | +12.353% |
| 2025-07-08 | 29.31 | 29.78 | 29.29 | 29.77 | +2.267% | 1,512,222 | +15.485% |
| 2025-07-07 | 29.39 | 29.53 | 28.99 | 29.11 | -3.864% | 1,262,967 | +18.104% |
| 2025-07-03 | 30.10 | 30.34 | 30.06 | 30.28 | +2.022% | 554,113 | +13.540% |
| 2025-07-02 | 29.72 | 30.05 | 29.48 | 29.68 | +1.644% | 1,263,680 | +15.836% |
| 2025-07-01 | 29.01 | 29.41 | 28.93 | 29.20 | +1.283% | 1,341,603 | +17.740% |
| 2025-06-30 | 29.00 | 29.08 | 28.82 | 28.83 | -2.929% | 1,104,922 | +19.251% |
| 2025-06-27 | 29.58 | 29.87 | 29.55 | 29.70 | +3.089% | 1,204,468 | +15.758% |
| 2025-06-26 | 28.61 | 28.84 | 28.57 | 28.81 | +0.769% | 845,150 | +19.334% |
| 2025-06-25 | 28.64 | 28.70 | 28.57 | 28.59 | -1.004% | 894,887 | +20.252% |
| 2025-06-24 | 28.75 | 28.91 | 28.69 | 28.88 | +0.627% | 699,974 | +19.044% |
| 2025-06-23 | 28.63 | 28.71 | 28.40 | 28.70 | -1.510% | 958,816 | +19.791% |
| 2025-06-20 | 29.40 | 29.44 | 29.14 | 29.14 | -1.720% | 596,997 | +17.982% |
| 2025-06-18 | 29.76 | 29.80 | 29.62 | 29.65 | +0.988% | 495,466 | +15.953% |
| 2025-06-17 | 29.65 | 29.68 | 29.34 | 29.36 | -1.872% | 795,345 | +17.098% |
| 2025-06-16 | 29.89 | 30.04 | 29.84 | 29.92 | +2.747% | 944,700 | +14.906% |
| 2025-06-13 | 29.01 | 29.27 | 28.95 | 29.12 | -0.206% | 1,115,352 | +18.063% |
| 2025-06-12 | 29.25 | 29.37 | 29.16 | 29.18 | +0.137% | 842,533 | +17.820% |
| 2025-06-11 | 29.33 | 29.38 | 29.12 | 29.14 | -0.478% | 704,979 | +17.982% |
| 2025-06-10 | 29.21 | 29.34 | 29.07 | 29.28 | +0.274% | 1,130,135 | +17.418% |
| 2025-06-09 | 29.08 | 29.22 | 29.01 | 29.20 | -0.137% | 838,843 | +17.740% |
| 2025-06-06 | 29.21 | 29.30 | 29.17 | 29.24 | +1.528% | 475,533 | +17.579% |
| 2025-06-05 | 29.00 | 29.04 | 28.76 | 28.80 | -1.874% | 701,551 | +19.375% |
| 2025-06-04 | 29.55 | 29.64 | 29.35 | 29.35 | -2.427% | 747,270 | +17.138% |
| 2025-06-03 | 29.84 | 30.18 | 29.74 | 30.08 | +0.033% | 845,187 | +14.295% |
| 2025-06-02 | 30.04 | 30.15 | 29.90 | 30.07 | -1.474% | 1,035,683 | +14.333% |
| 2025-05-30 | 30.46 | 30.54 | 30.25 | 30.52 | -0.065% | 754,508 | +12.647% |
| 2025-05-29 | 30.64 | 30.67 | 30.37 | 30.54 | +3.245% | 684,358 | +12.574% |
| 2025-05-28 | 29.61 | 29.77 | 29.54 | 29.58 | -0.838% | 635,207 | +16.227% |
| 2025-05-27 | 29.52 | 29.85 | 29.52 | 29.83 | +1.119% | 642,430 | +15.253% |
| 2025-05-23 | 29.38 | 29.53 | 29.23 | 29.50 | -0.068% | 478,264 | +16.542% |
| 2025-05-22 | 29.40 | 29.60 | 29.29 | 29.52 | -1.039% | 436,646 | +16.463% |
| 2025-05-21 | 29.81 | 30.14 | 29.81 | 29.83 | +0.777% | 572,467 | +15.253% |
| 2025-05-20 | 29.47 | 29.63 | 29.45 | 29.60 | +1.127% | 488,608 | +16.149% |
| 2025-05-19 | 29.00 | 29.28 | 29.00 | 29.27 | +0.308% | 513,730 | +17.458% |
| 2025-05-16 | 28.93 | 29.20 | 28.90 | 29.18 | +1.249% | 638,997 | +17.820% |
| 2025-05-15 | 28.80 | 28.86 | 28.63 | 28.82 | -2.106% | 848,689 | +19.292% |
| 2025-05-14 | 29.68 | 29.77 | 29.40 | 29.44 | 0.000% | 1,278,237 | +16.780% |