HNI
HNI Corporation
stockNYSE
Market OpenNov 13, 2026 2:23:56 PM EST
48.30USD+0.207%(+0.10)131,795
HNI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 47.96 | 48.51 | 47.87 | 48.30 | +0.207% | 131,795 | 0.000% |
| 2026-11-12 | 49.11 | 49.90 | 48.04 | 48.20 | -1.673% | 273,897 | +0.207% |
| 2026-11-11 | 49.09 | 49.55 | 48.22 | 49.02 | -0.528% | 400,093 | -1.469% |
| 2026-11-10 | 49.24 | 49.71 | 48.73 | 49.28 | -0.945% | 380,329 | -1.989% |
| 2026-11-09 | 47.78 | 50.18 | 47.78 | 49.75 | +5.269% | 667,054 | -2.915% |
| 2026-11-06 | 47.94 | 48.79 | 46.81 | 47.26 | -2.173% | 652,088 | +2.201% |
| 2026-11-05 | 49.32 | 50.09 | 47.59 | 48.31 | -1.689% | 498,709 | -0.021% |
| 2026-11-04 | 49.22 | 50.45 | 48.75 | 49.14 | +1.718% | 672,195 | -1.709% |
| 2026-11-03 | 51.00 | 51.45 | 47.42 | 48.31 | -2.738% | 956,605 | -0.021% |
| 2026-11-02 | 49.70 | 50.91 | 49.49 | 49.67 | +1.326% | 951,870 | -2.758% |
| 2026-10-30 | 48.11 | 49.19 | 48.08 | 49.02 | +2.317% | 623,749 | -1.469% |
| 2026-10-29 | 47.48 | 48.22 | 47.22 | 47.91 | +2.197% | 784,191 | +0.814% |
| 2026-10-28 | 47.42 | 48.08 | 46.53 | 46.88 | -1.575% | 415,565 | +3.029% |
| 2026-10-27 | 47.79 | 48.11 | 47.23 | 47.63 | -0.147% | 524,305 | +1.407% |
| 2026-10-26 | 47.65 | 48.16 | 47.65 | 47.70 | +0.273% | 323,914 | +1.258% |
| 2026-10-23 | 47.77 | 48.02 | 46.87 | 47.57 | -1.328% | 391,772 | +1.535% |
| 2026-10-22 | 44.92 | 48.33 | 44.91 | 48.21 | +6.991% | 546,271 | +0.187% |
| 2026-10-21 | 45.99 | 46.26 | 45.04 | 45.06 | -1.958% | 424,804 | +7.190% |
| 2026-10-20 | 46.26 | 46.99 | 45.03 | 45.96 | -0.260% | 693,473 | +5.091% |
| 2026-10-19 | 47.16 | 47.52 | 46.05 | 46.08 | -1.665% | 363,510 | +4.818% |
| 2026-10-16 | 47.23 | 48.48 | 46.73 | 46.86 | -0.404% | 622,826 | +3.073% |
| 2026-10-15 | 47.19 | 48.08 | 46.98 | 47.05 | +1.335% | 694,971 | +2.657% |
| 2026-10-14 | 46.85 | 47.50 | 46.24 | 46.43 | -2.703% | 561,729 | +4.028% |
| 2026-10-13 | 47.65 | 47.79 | 47.18 | 47.72 | +0.909% | 440,873 | +1.215% |
| 2026-10-12 | 46.74 | 47.58 | 46.74 | 47.29 | +0.918% | 316,551 | +2.136% |
| 2026-10-09 | 46.80 | 47.07 | 46.25 | 46.86 | -0.107% | 420,826 | +3.073% |
| 2026-10-08 | 45.72 | 47.57 | 45.72 | 46.91 | +0.925% | 444,504 | +2.963% |
| 2026-10-07 | 46.41 | 46.54 | 45.61 | 46.48 | -0.556% | 343,518 | +3.916% |
| 2026-10-06 | 47.28 | 48.00 | 46.34 | 46.74 | -0.722% | 415,227 | +3.338% |
| 2026-10-05 | 46.58 | 47.70 | 46.01 | 47.08 | +0.555% | 652,092 | +2.591% |
| 2026-10-02 | 47.83 | 48.33 | 46.54 | 46.82 | +0.193% | 516,936 | +3.161% |
| 2026-10-01 | 45.27 | 47.14 | 44.80 | 46.73 | +3.111% | 532,209 | +3.360% |
| 2026-09-30 | 46.70 | 46.81 | 45.30 | 45.32 | -2.851% | 638,861 | +6.575% |
| 2026-09-29 | 46.92 | 47.20 | 46.28 | 46.65 | -0.448% | 408,026 | +3.537% |
| 2026-09-28 | 46.81 | 47.48 | 46.63 | 46.86 | -0.741% | 599,596 | +3.073% |
| 2026-09-25 | 46.62 | 47.65 | 46.11 | 47.21 | +1.135% | 522,819 | +2.309% |
| 2026-09-24 | 47.02 | 47.25 | 45.94 | 46.68 | -1.018% | 514,990 | +3.470% |
| 2026-09-23 | 47.40 | 47.98 | 46.34 | 47.16 | -1.318% | 597,761 | +2.417% |
| 2026-09-22 | 47.13 | 48.35 | 46.95 | 47.79 | +3.419% | 691,483 | +1.067% |
| 2026-09-21 | 46.60 | 46.60 | 45.08 | 46.21 | +0.217% | 563,120 | +4.523% |
| 2026-09-18 | 46.32 | 46.72 | 45.76 | 46.11 | -0.518% | 1,049,011 | +4.750% |
| 2026-09-17 | 47.06 | 47.20 | 46.20 | 46.35 | +0.303% | 557,832 | +4.207% |
| 2026-09-16 | 45.99 | 46.62 | 45.72 | 46.21 | +0.610% | 568,608 | +4.523% |
| 2026-09-15 | 46.97 | 47.02 | 45.89 | 45.93 | -1.649% | 690,621 | +5.160% |
| 2026-09-14 | 46.71 | 47.20 | 46.51 | 46.70 | -0.363% | 495,440 | +3.426% |
| 2026-09-11 | 47.06 | 47.50 | 46.65 | 46.87 | +1.231% | 476,487 | +3.051% |
| 2026-09-10 | 46.69 | 47.00 | 46.07 | 46.30 | -2.093% | 783,532 | +4.320% |
| 2026-09-09 | 48.00 | 48.22 | 47.13 | 47.29 | -1.949% | 492,568 | +2.136% |
| 2026-09-08 | 49.19 | 49.19 | 47.99 | 48.23 | -2.880% | 445,184 | +0.145% |
| 2026-09-04 | 48.00 | 49.73 | 47.98 | 49.66 | +2.965% | 369,468 | -2.739% |
| 2026-09-03 | 49.08 | 49.22 | 48.05 | 48.23 | -0.248% | 593,549 | +0.145% |
| 2026-09-02 | 47.73 | 49.20 | 47.50 | 48.35 | +1.875% | 503,106 | -0.103% |
| 2026-09-01 | 47.76 | 48.39 | 47.18 | 47.46 | -2.003% | 390,967 | +1.770% |
| 2026-08-31 | 48.96 | 48.96 | 47.66 | 48.43 | -1.425% | 1,277,669 | -0.268% |
| 2026-08-28 | 49.55 | 50.01 | 48.98 | 49.13 | -1.661% | 345,994 | -1.689% |
| 2026-08-27 | 49.27 | 50.27 | 49.27 | 49.96 | +0.080% | 439,831 | -3.323% |
| 2026-08-26 | 50.00 | 50.34 | 49.21 | 49.92 | -0.040% | 546,798 | -3.245% |
| 2026-08-25 | 49.65 | 49.98 | 48.70 | 49.94 | +1.877% | 347,487 | -3.284% |
| 2026-08-24 | 49.28 | 50.01 | 48.95 | 49.02 | -0.427% | 384,079 | -1.469% |
| 2026-08-21 | 48.51 | 49.36 | 48.01 | 49.23 | +2.992% | 1,026,043 | -1.889% |
| 2026-08-20 | 47.33 | 47.93 | 45.39 | 47.80 | -1.219% | 318,834 | +1.046% |
| 2026-08-19 | 48.21 | 49.05 | 47.94 | 48.39 | +1.831% | 337,897 | -0.186% |
| 2026-08-18 | 48.02 | 48.65 | 47.48 | 47.52 | -1.656% | 360,236 | +1.641% |
| 2026-08-17 | 48.39 | 48.55 | 47.86 | 48.32 | -1.105% | 289,706 | -0.041% |
| 2026-08-14 | 49.04 | 49.44 | 48.53 | 48.86 | -1.013% | 233,320 | -1.146% |
| 2026-08-13 | 49.83 | 50.16 | 49.06 | 49.36 | +0.244% | 430,964 | -2.147% |
| 2026-08-12 | 49.40 | 49.74 | 48.16 | 49.24 | -0.565% | 391,271 | -1.909% |
| 2026-08-11 | 49.03 | 50.41 | 49.03 | 49.52 | +1.082% | 382,203 | -2.464% |
| 2026-08-10 | 50.00 | 50.22 | 47.48 | 48.99 | -1.429% | 394,477 | -1.408% |
| 2026-08-07 | 49.00 | 50.36 | 48.52 | 49.70 | +1.657% | 629,190 | -2.817% |
| 2026-08-06 | 48.68 | 48.96 | 48.03 | 48.89 | +0.597% | 414,592 | -1.207% |
| 2026-08-05 | 48.20 | 48.96 | 47.85 | 48.60 | +0.330% | 578,465 | -0.617% |
| 2026-08-04 | 47.15 | 48.71 | 47.10 | 48.44 | +1.658% | 980,848 | -0.289% |
| 2026-08-03 | 45.91 | 48.11 | 45.91 | 47.65 | +5.865% | 850,496 | +1.364% |
| 2026-07-31 | 43.00 | 45.16 | 42.14 | 45.01 | +3.281% | 1,227,143 | +7.309% |
| 2026-07-30 | 44.21 | 46.32 | 43.49 | 43.58 | +1.870% | 983,049 | +10.831% |
| 2026-07-29 | 43.65 | 43.85 | 42.46 | 42.78 | -2.993% | 629,052 | +12.903% |
| 2026-07-28 | 43.59 | 44.53 | 43.56 | 44.10 | +2.678% | 538,933 | +9.524% |
| 2026-07-27 | 42.32 | 43.58 | 42.02 | 42.95 | +3.196% | 647,646 | +12.456% |
| 2026-07-24 | 40.75 | 42.18 | 40.72 | 41.62 | +2.588% | 644,643 | +16.050% |
| 2026-07-23 | 40.65 | 41.16 | 40.18 | 40.57 | -1.577% | 790,390 | +19.053% |
| 2026-07-22 | 41.38 | 41.76 | 40.99 | 41.22 | +0.807% | 491,310 | +17.176% |
| 2026-07-21 | 41.16 | 41.48 | 40.61 | 40.89 | -0.969% | 510,468 | +18.122% |
| 2026-07-20 | 41.73 | 42.39 | 41.09 | 41.29 | -1.054% | 665,063 | +16.977% |
| 2026-07-17 | 41.89 | 43.05 | 40.50 | 41.73 | -1.067% | 498,110 | +15.744% |
| 2026-07-16 | 40.83 | 42.89 | 40.62 | 42.18 | +4.277% | 628,554 | +14.509% |
| 2026-07-15 | 39.65 | 41.49 | 39.62 | 40.45 | +1.915% | 432,190 | +19.407% |
| 2026-07-14 | 39.87 | 40.41 | 39.11 | 39.69 | -0.050% | 342,904 | +21.693% |
| 2026-07-13 | 40.15 | 40.50 | 39.35 | 39.71 | -0.601% | 438,736 | +21.632% |
| 2026-07-10 | 39.31 | 40.38 | 39.31 | 39.95 | +2.383% | 313,010 | +20.901% |
| 2026-07-09 | 38.70 | 39.81 | 38.32 | 39.02 | +0.983% | 473,072 | +23.783% |
| 2026-07-08 | 39.74 | 39.87 | 37.93 | 38.64 | -4.071% | 761,487 | +25.000% |
| 2026-07-07 | 41.81 | 42.24 | 40.03 | 40.28 | -2.611% | 630,826 | +19.911% |
| 2026-07-06 | 41.28 | 41.90 | 40.38 | 41.36 | -0.169% | 414,123 | +16.779% |
| 2026-07-02 | 41.00 | 41.46 | 40.28 | 41.43 | +1.944% | 558,853 | +16.582% |
| 2026-07-01 | 40.50 | 40.91 | 40.28 | 40.64 | +0.569% | 836,936 | +18.848% |
| 2026-06-30 | 39.64 | 40.72 | 39.20 | 40.41 | +1.278% | 796,897 | +19.525% |
| 2026-06-29 | 39.04 | 40.17 | 38.31 | 39.90 | +0.732% | 1,016,099 | +21.053% |
| 2026-06-26 | 38.81 | 39.96 | 38.54 | 39.61 | +1.304% | 2,684,418 | +21.939% |
| 2026-06-25 | 37.62 | 40.62 | 37.62 | 39.10 | +4.741% | 1,070,919 | +23.529% |
| 2026-06-24 | 34.61 | 37.36 | 34.29 | 37.33 | +8.993% | 859,685 | +29.387% |
| 2026-06-23 | 34.07 | 34.94 | 33.94 | 34.25 | +0.263% | 657,976 | +41.022% |
| 2026-06-22 | 34.52 | 34.91 | 33.88 | 34.16 | -2.008% | 929,039 | +41.393% |
| 2026-06-18 | 32.64 | 35.25 | 32.64 | 34.86 | +7.559% | 1,382,675 | +38.554% |
| 2026-06-17 | 32.67 | 34.30 | 32.02 | 32.41 | -1.159% | 1,129,865 | +49.028% |
| 2026-06-16 | 32.94 | 33.43 | 32.40 | 32.79 | +0.460% | 610,929 | +47.301% |
| 2026-06-15 | 33.58 | 34.44 | 32.55 | 32.64 | -1.390% | 647,790 | +47.978% |
| 2026-06-12 | 33.36 | 34.20 | 33.01 | 33.10 | -0.060% | 581,368 | +45.921% |
| 2026-06-11 | 31.80 | 33.34 | 31.59 | 33.12 | +4.053% | 620,561 | +45.833% |
| 2026-06-10 | 32.85 | 33.44 | 31.79 | 31.83 | -2.601% | 702,248 | +51.744% |
| 2026-06-09 | 31.76 | 32.78 | 31.60 | 32.68 | +4.176% | 736,976 | +47.797% |
| 2026-06-08 | 31.06 | 32.13 | 31.06 | 31.37 | +0.739% | 598,537 | +53.969% |
| 2026-06-05 | 30.07 | 31.26 | 30.07 | 31.14 | +3.455% | 629,576 | +55.106% |
| 2026-06-04 | 30.69 | 31.04 | 29.87 | 30.10 | -0.232% | 558,524 | +60.465% |
| 2026-06-03 | 30.41 | 30.61 | 29.67 | 30.17 | -1.886% | 700,636 | +60.093% |
| 2026-06-02 | 30.62 | 31.41 | 30.60 | 30.75 | -1.094% | 564,041 | +57.073% |
| 2026-06-01 | 30.37 | 31.27 | 29.73 | 31.09 | -0.321% | 957,853 | +55.355% |
| 2026-05-29 | 31.29 | 31.46 | 30.76 | 31.19 | -1.795% | 697,927 | +54.857% |
| 2026-05-28 | 31.26 | 31.85 | 31.07 | 31.76 | +0.475% | 396,108 | +52.078% |
| 2026-05-27 | 31.59 | 32.08 | 31.26 | 31.61 | +0.797% | 569,908 | +52.800% |
| 2026-05-26 | 30.87 | 31.55 | 30.84 | 31.36 | +2.150% | 657,927 | +54.018% |
| 2026-05-22 | 30.94 | 31.21 | 30.44 | 30.70 | -0.551% | 470,368 | +57.329% |
| 2026-05-21 | 29.91 | 31.09 | 29.40 | 30.87 | +1.413% | 600,698 | +56.463% |
| 2026-05-20 | 29.28 | 30.50 | 28.93 | 30.44 | +4.068% | 715,871 | +58.673% |
| 2026-05-19 | 30.39 | 30.49 | 29.23 | 29.25 | -3.017% | 573,958 | +65.128% |
| 2026-05-18 | 30.06 | 30.75 | 29.90 | 30.16 | +0.870% | 712,353 | +60.146% |
| 2026-05-15 | 31.58 | 31.83 | 29.89 | 29.90 | -5.320% | 739,899 | +61.538% |
| 2026-05-14 | 31.61 | 32.16 | 31.34 | 31.58 | +1.674% | 778,646 | +52.945% |
| 2026-05-13 | 31.80 | 31.80 | 30.48 | 31.06 | -1.864% | 959,654 | +55.505% |
| 2026-05-12 | 32.44 | 32.50 | 31.38 | 31.65 | -2.435% | 886,905 | +52.607% |
| 2026-05-11 | 33.50 | 33.54 | 31.96 | 32.44 | -3.481% | 724,271 | +48.890% |
| 2026-05-08 | 34.81 | 34.94 | 33.59 | 33.61 | -3.141% | 1,303,130 | +43.707% |
| 2026-05-07 | 33.58 | 35.68 | 33.50 | 34.70 | +4.236% | 1,348,319 | +39.193% |
| 2026-05-06 | 35.17 | 35.90 | 32.52 | 33.29 | -8.115% | 1,428,456 | +45.089% |
| 2026-05-05 | 36.16 | 37.12 | 36.13 | 36.23 | +0.975% | 688,145 | +33.315% |
| 2026-05-04 | 37.09 | 37.30 | 35.67 | 35.88 | -4.167% | 598,223 | +34.615% |
| 2026-05-01 | 36.77 | 37.58 | 36.33 | 37.44 | +2.463% | 629,541 | +29.006% |
| 2026-04-30 | 36.21 | 36.79 | 36.01 | 36.54 | +0.357% | 558,678 | +32.184% |
| 2026-04-29 | 37.69 | 37.94 | 35.73 | 36.41 | -3.906% | 580,385 | +32.656% |
| 2026-04-28 | 37.84 | 37.97 | 37.01 | 37.89 | +0.637% | 425,152 | +27.474% |
| 2026-04-27 | 37.71 | 37.99 | 37.40 | 37.65 | -0.133% | 689,027 | +28.287% |
| 2026-04-24 | 37.17 | 37.73 | 36.84 | 37.70 | +1.317% | 340,579 | +28.117% |
| 2026-04-23 | 37.32 | 37.87 | 36.62 | 37.21 | 0.000% | 396,274 | +29.804% |
| 2026-04-22 | 37.56 | 37.78 | 36.93 | 37.21 | -0.241% | 343,051 | +29.804% |
| 2026-04-21 | 37.92 | 38.65 | 37.14 | 37.30 | -1.453% | 470,182 | +29.491% |
| 2026-04-20 | 37.77 | 38.33 | 37.60 | 37.85 | -0.237% | 526,075 | +27.609% |
| 2026-04-17 | 36.53 | 38.28 | 36.15 | 37.94 | +6.156% | 808,607 | +27.306% |
| 2026-04-16 | 35.97 | 36.54 | 35.56 | 35.74 | -0.473% | 488,768 | +35.143% |
| 2026-04-15 | 36.13 | 36.35 | 35.71 | 35.91 | -0.965% | 530,565 | +34.503% |
| 2026-04-14 | 35.16 | 36.61 | 34.95 | 36.26 | +2.953% | 556,314 | +33.205% |
| 2026-04-13 | 34.77 | 35.24 | 34.28 | 35.22 | +0.859% | 481,034 | +37.138% |
| 2026-04-10 | 34.97 | 35.11 | 34.55 | 34.92 | +0.086% | 406,693 | +38.316% |
| 2026-04-09 | 34.16 | 35.37 | 34.16 | 34.89 | +0.838% | 523,495 | +38.435% |
| 2026-04-08 | 33.80 | 35.13 | 33.75 | 34.60 | +7.054% | 1,289,702 | +39.595% |
| 2026-04-07 | 31.85 | 32.46 | 31.74 | 32.32 | +0.654% | 676,671 | +49.443% |
| 2026-04-06 | 32.02 | 32.73 | 31.41 | 32.11 | -1.109% | 666,551 | +50.420% |
| 2026-04-02 | 33.31 | 33.47 | 32.16 | 32.47 | -2.843% | 814,347 | +48.753% |
| 2026-04-01 | 33.75 | 33.90 | 33.29 | 33.42 | +0.090% | 687,574 | +44.524% |
| 2026-03-31 | 33.21 | 33.91 | 32.59 | 33.39 | +1.768% | 824,341 | +44.654% |
| 2026-03-30 | 34.74 | 34.80 | 32.78 | 32.81 | -4.567% | 690,157 | +47.211% |
| 2026-03-27 | 34.84 | 35.18 | 34.34 | 34.38 | -2.357% | 607,819 | +40.489% |
| 2026-03-26 | 36.20 | 36.62 | 35.18 | 35.21 | -4.399% | 834,160 | +37.177% |
| 2026-03-25 | 36.87 | 37.00 | 35.92 | 36.83 | +0.987% | 647,926 | +31.143% |
| 2026-03-24 | 36.28 | 36.85 | 35.48 | 36.47 | -0.491% | 756,988 | +32.438% |
| 2026-03-23 | 34.83 | 36.98 | 34.73 | 36.65 | +7.826% | 1,106,610 | +31.787% |
| 2026-03-20 | 34.59 | 34.66 | 33.72 | 33.99 | -1.507% | 1,996,194 | +42.101% |
| 2026-03-19 | 35.00 | 35.18 | 34.22 | 34.51 | -2.293% | 943,058 | +39.959% |
| 2026-03-18 | 36.84 | 37.05 | 35.28 | 35.32 | -4.926% | 1,024,009 | +36.750% |
| 2026-03-17 | 39.80 | 39.94 | 37.10 | 37.15 | -5.973% | 1,183,274 | +30.013% |
| 2026-03-16 | 40.87 | 40.92 | 39.48 | 39.51 | -2.444% | 930,901 | +22.248% |
| 2026-03-13 | 40.88 | 41.36 | 39.57 | 40.50 | +0.099% | 1,481,672 | +19.259% |
| 2026-03-12 | 40.19 | 40.85 | 40.01 | 40.46 | -0.906% | 1,004,369 | +19.377% |
| 2026-03-11 | 40.12 | 40.91 | 39.85 | 40.83 | +0.989% | 630,299 | +18.295% |
| 2026-03-10 | 41.17 | 41.52 | 40.37 | 40.43 | -2.272% | 830,195 | +19.466% |
| 2026-03-09 | 40.80 | 41.61 | 39.80 | 41.37 | -0.169% | 1,369,290 | +16.751% |
| 2026-03-06 | 41.77 | 42.12 | 40.63 | 41.44 | -2.609% | 1,250,136 | +16.554% |
| 2026-03-05 | 42.85 | 43.34 | 42.05 | 42.55 | -1.732% | 630,087 | +13.514% |
| 2026-03-04 | 43.78 | 43.78 | 42.95 | 43.30 | -0.847% | 908,358 | +11.547% |
| 2026-03-03 | 43.67 | 44.08 | 43.27 | 43.67 | -2.370% | 860,154 | +10.602% |
| 2026-03-02 | 43.98 | 44.82 | 43.66 | 44.73 | -0.512% | 1,074,990 | +7.981% |
| 2026-02-27 | 45.38 | 46.02 | 43.90 | 44.96 | -1.295% | 921,334 | +7.429% |
| 2026-02-26 | 46.22 | 47.78 | 45.19 | 45.55 | -1.172% | 1,170,478 | +6.037% |
| 2026-02-25 | 46.74 | 47.34 | 43.90 | 46.09 | -5.106% | 1,521,381 | +4.795% |
| 2026-02-24 | 49.20 | 49.70 | 48.21 | 48.57 | -0.958% | 791,632 | -0.556% |
| 2026-02-23 | 49.67 | 49.67 | 48.39 | 49.04 | -1.723% | 463,161 | -1.509% |
| 2026-02-20 | 50.24 | 50.87 | 49.68 | 49.90 | -0.479% | 570,509 | -3.206% |
| 2026-02-19 | 49.92 | 50.36 | 49.44 | 50.14 | 0.000% | 523,592 | -3.670% |
| 2026-02-18 | 50.12 | 50.70 | 49.77 | 50.14 | +0.240% | 427,629 | -3.670% |
| 2026-02-17 | 50.31 | 50.73 | 49.84 | 50.02 | -0.020% | 614,041 | -3.439% |
| 2026-02-13 | 49.61 | 50.66 | 49.46 | 50.03 | +0.684% | 713,029 | -3.458% |
| 2026-02-12 | 51.85 | 52.24 | 49.63 | 49.69 | -3.925% | 855,119 | -2.797% |
| 2026-02-11 | 51.87 | 52.35 | 51.64 | 51.72 | -0.270% | 459,411 | -6.613% |
| 2026-02-10 | 52.22 | 52.59 | 51.62 | 51.86 | +0.135% | 426,359 | -6.865% |
| 2026-02-09 | 52.20 | 52.62 | 51.51 | 51.79 | -1.446% | 460,818 | -6.739% |
| 2026-02-06 | 51.54 | 52.79 | 51.54 | 52.55 | +2.277% | 483,295 | -8.088% |
| 2026-02-05 | 50.54 | 51.83 | 50.25 | 51.38 | +2.147% | 591,710 | -5.995% |
| 2026-02-04 | 49.37 | 50.51 | 49.37 | 50.30 | +2.926% | 452,698 | -3.976% |
| 2026-02-03 | 48.32 | 49.66 | 48.26 | 48.87 | +0.349% | 387,350 | -1.166% |
| 2026-02-02 | 47.84 | 48.77 | 47.58 | 48.70 | +1.904% | 569,517 | -0.821% |
| 2026-01-30 | 47.21 | 48.00 | 47.05 | 47.79 | +0.993% | 491,571 | +1.067% |
| 2026-01-29 | 47.61 | 47.72 | 46.95 | 47.32 | -0.021% | 422,860 | +2.071% |
| 2026-01-28 | 47.44 | 47.80 | 46.92 | 47.33 | -0.190% | 621,623 | +2.049% |
| 2026-01-27 | 47.41 | 47.60 | 47.05 | 47.42 | -0.252% | 359,450 | +1.856% |
| 2026-01-26 | 47.60 | 47.87 | 46.93 | 47.54 | -0.084% | 370,461 | +1.599% |
| 2026-01-23 | 47.71 | 48.01 | 47.31 | 47.58 | -0.627% | 467,391 | +1.513% |
| 2026-01-22 | 47.88 | 48.36 | 47.66 | 47.88 | +0.736% | 535,382 | +0.877% |
| 2026-01-21 | 46.93 | 47.89 | 46.93 | 47.53 | +2.193% | 410,886 | +1.620% |
| 2026-01-20 | 46.73 | 46.87 | 46.35 | 46.51 | -1.441% | 592,090 | +3.849% |
| 2026-01-16 | 46.22 | 47.23 | 45.88 | 47.19 | +2.320% | 557,026 | +2.352% |
| 2026-01-15 | 45.31 | 46.49 | 45.17 | 46.12 | +1.765% | 618,496 | +4.727% |
| 2026-01-14 | 45.01 | 45.47 | 44.68 | 45.32 | +1.003% | 378,163 | +6.575% |
| 2026-01-13 | 44.88 | 45.32 | 44.64 | 44.87 | +0.067% | 644,683 | +7.644% |
| 2026-01-12 | 44.00 | 44.97 | 43.86 | 44.84 | +1.037% | 453,542 | +7.716% |
| 2026-01-09 | 43.83 | 44.44 | 43.64 | 44.38 | +1.672% | 281,375 | +8.833% |
| 2026-01-08 | 42.66 | 43.95 | 42.66 | 43.65 | +1.630% | 384,317 | +10.653% |
| 2026-01-07 | 43.52 | 43.74 | 42.59 | 42.95 | -0.923% | 614,359 | +12.456% |
| 2026-01-06 | 42.37 | 43.40 | 42.21 | 43.35 | +1.427% | 572,486 | +11.419% |
| 2026-01-05 | 42.33 | 43.49 | 42.08 | 42.74 | +0.376% | 550,377 | +13.009% |
| 2026-01-02 | 41.86 | 42.67 | 41.53 | 42.58 | +1.284% | 556,515 | +13.434% |
| 2025-12-31 | 42.35 | 42.63 | 42.00 | 42.04 | -0.943% | 360,370 | +14.891% |
| 2025-12-30 | 42.65 | 42.85 | 42.31 | 42.44 | -0.702% | 405,924 | +13.808% |
| 2025-12-29 | 42.45 | 42.74 | 42.03 | 42.74 | +0.969% | 351,428 | +13.009% |
| 2025-12-26 | 42.30 | 42.78 | 42.07 | 42.33 | 0.000% | 320,044 | +14.103% |
| 2025-12-24 | 42.15 | 42.49 | 42.05 | 42.33 | +0.284% | 177,702 | +14.103% |
| 2025-12-23 | 42.01 | 42.60 | 42.01 | 42.21 | -0.706% | 758,089 | +14.428% |
| 2025-12-22 | 42.07 | 42.81 | 41.97 | 42.51 | +0.974% | 839,107 | +13.620% |
| 2025-12-19 | 42.78 | 43.21 | 41.72 | 42.10 | -2.093% | 2,378,701 | +14.727% |
| 2025-12-18 | 43.46 | 43.74 | 42.73 | 43.00 | +1.224% | 1,636,737 | +12.326% |
| 2025-12-17 | 41.05 | 42.57 | 41.05 | 42.48 | +3.484% | 1,036,395 | +13.701% |
| 2025-12-16 | 41.51 | 41.87 | 41.00 | 41.05 | -1.203% | 1,176,207 | +17.661% |
| 2025-12-15 | 41.87 | 42.01 | 41.35 | 41.55 | -0.216% | 1,476,044 | +16.245% |
| 2025-12-12 | 42.56 | 42.57 | 41.37 | 41.64 | -1.374% | 853,841 | +15.994% |
| 2025-12-11 | 42.80 | 44.42 | 41.91 | 42.22 | -0.752% | 1,536,363 | +14.401% |
| 2025-12-10 | 40.22 | 43.05 | 40.13 | 42.54 | +4.470% | 1,264,920 | +13.540% |
| 2025-12-09 | 40.63 | 41.42 | 40.41 | 40.72 | -0.025% | 5,238,164 | +18.615% |
| 2025-12-08 | 41.17 | 41.91 | 40.52 | 40.73 | -0.464% | 1,412,164 | +18.586% |
| 2025-12-05 | 41.06 | 41.44 | 40.66 | 40.92 | -0.631% | 558,190 | +18.035% |
| 2025-12-04 | 41.69 | 41.92 | 40.53 | 41.18 | -1.742% | 723,117 | +17.290% |
| 2025-12-03 | 42.00 | 42.52 | 41.67 | 41.91 | +0.048% | 584,201 | +15.247% |
| 2025-12-02 | 42.03 | 42.29 | 41.51 | 41.89 | +0.167% | 603,976 | +15.302% |
| 2025-12-01 | 40.96 | 42.18 | 40.96 | 41.82 | +0.723% | 851,210 | +15.495% |
| 2025-11-28 | 41.12 | 41.54 | 40.98 | 41.52 | +0.948% | 207,814 | +16.329% |
| 2025-11-26 | 40.96 | 41.56 | 40.96 | 41.13 | -0.363% | 501,479 | +17.433% |
| 2025-11-25 | 40.41 | 41.43 | 40.29 | 41.28 | +2.254% | 558,434 | +17.006% |
| 2025-11-24 | 40.63 | 40.84 | 39.97 | 40.37 | -1.320% | 731,098 | +19.643% |
| 2025-11-21 | 39.58 | 41.20 | 39.48 | 40.91 | +3.991% | 1,147,442 | +18.064% |
| 2025-11-20 | 39.42 | 39.86 | 38.81 | 39.34 | +0.255% | 484,589 | +22.776% |
| 2025-11-19 | 39.00 | 39.33 | 38.64 | 39.24 | +0.384% | 516,569 | +23.089% |
| 2025-11-18 | 38.23 | 39.39 | 38.23 | 39.09 | +2.143% | 686,628 | +23.561% |
| 2025-11-17 | 38.95 | 39.28 | 38.03 | 38.27 | -2.372% | 495,587 | +26.209% |
| 2025-11-14 | 39.04 | 39.28 | 38.44 | 39.20 | +0.410% | 521,820 | +23.214% |
| 2025-11-13 | 39.31 | 39.78 | 38.89 | 39.04 | -1.538% | 812,904 | +23.719% |
| 2025-11-12 | 39.48 | 39.96 | 39.37 | 39.65 | +0.380% | 593,076 | +21.816% |
| 2025-11-11 | 39.58 | 39.73 | 39.14 | 39.50 | +0.228% | 584,827 | +22.278% |
| 2025-11-10 | 39.52 | 39.95 | 39.18 | 39.41 | -0.127% | 672,465 | +22.558% |
| 2025-11-07 | 39.68 | 40.19 | 38.99 | 39.46 | -0.804% | 590,249 | +22.402% |
| 2025-11-06 | 40.23 | 40.54 | 39.34 | 39.78 | -0.996% | 494,519 | +21.418% |
| 2025-11-05 | 40.21 | 40.50 | 39.24 | 40.18 | -0.099% | 508,463 | +20.209% |
| 2025-11-04 | 40.21 | 40.55 | 39.72 | 40.22 | 0.000% | 595,224 | +20.090% |
| 2025-11-03 | 40.57 | 40.90 | 39.66 | 40.22 | -1.711% | 1,129,199 | +20.090% |
| 2025-10-31 | 41.21 | 41.21 | 40.55 | 40.92 | -1.136% | 640,375 | +18.035% |
| 2025-10-30 | 41.25 | 41.84 | 40.88 | 41.39 | -0.024% | 831,901 | +16.695% |
| 2025-10-29 | 44.24 | 44.48 | 40.97 | 41.40 | -7.383% | 799,431 | +16.667% |
| 2025-10-28 | 46.46 | 46.46 | 43.77 | 44.70 | -0.556% | 860,405 | +8.054% |
| 2025-10-27 | 45.34 | 45.65 | 44.86 | 44.95 | -0.663% | 878,843 | +7.453% |
| 2025-10-24 | 45.17 | 45.36 | 44.90 | 45.25 | +1.027% | 397,698 | +6.740% |
| 2025-10-23 | 44.51 | 44.97 | 44.25 | 44.79 | +1.060% | 488,443 | +7.837% |
| 2025-10-22 | 44.44 | 45.00 | 44.23 | 44.32 | -0.158% | 440,760 | +8.980% |
| 2025-10-21 | 44.50 | 45.12 | 44.37 | 44.39 | -0.515% | 301,985 | +8.808% |
| 2025-10-20 | 44.22 | 44.85 | 44.16 | 44.62 | +1.317% | 486,815 | +8.247% |
| 2025-10-17 | 43.93 | 44.49 | 43.72 | 44.04 | -0.091% | 273,125 | +9.673% |
| 2025-10-16 | 44.12 | 44.38 | 43.63 | 44.08 | -0.271% | 479,548 | +9.574% |
| 2025-10-15 | 44.59 | 45.25 | 44.07 | 44.20 | -0.696% | 436,681 | +9.276% |
| 2025-10-14 | 43.50 | 45.09 | 43.48 | 44.51 | +1.807% | 561,780 | +8.515% |
| 2025-10-13 | 43.15 | 43.79 | 42.96 | 43.72 | +1.439% | 351,299 | +10.476% |
| 2025-10-10 | 44.54 | 44.54 | 43.00 | 43.10 | -2.687% | 338,611 | +12.065% |
| 2025-10-09 | 45.38 | 45.38 | 44.20 | 44.29 | -2.574% | 382,101 | +9.054% |
| 2025-10-08 | 46.09 | 46.09 | 45.33 | 45.46 | -0.721% | 360,570 | +6.247% |
| 2025-10-07 | 46.56 | 46.90 | 45.61 | 45.79 | -1.654% | 517,359 | +5.482% |
| 2025-10-06 | 46.77 | 47.05 | 46.19 | 46.56 | -0.810% | 449,686 | +3.737% |
| 2025-10-03 | 47.19 | 47.72 | 46.89 | 46.94 | -0.403% | 413,071 | +2.897% |
| 2025-10-02 | 46.40 | 47.17 | 46.37 | 47.13 | +1.224% | 651,633 | +2.482% |
| 2025-10-01 | 46.64 | 46.90 | 45.39 | 46.56 | -0.619% | 667,862 | +3.737% |
| 2025-09-30 | 46.43 | 47.04 | 46.28 | 46.85 | +0.753% | 716,191 | +3.095% |
| 2025-09-29 | 46.35 | 46.54 | 45.72 | 46.50 | +0.868% | 1,005,763 | +3.871% |
| 2025-09-26 | 44.81 | 46.13 | 44.55 | 46.10 | +2.810% | 931,056 | +4.772% |
| 2025-09-25 | 44.51 | 44.97 | 44.15 | 44.84 | +0.628% | 727,772 | +7.716% |
| 2025-09-24 | 45.59 | 45.59 | 43.83 | 44.56 | -2.023% | 927,639 | +8.393% |
| 2025-09-23 | 45.70 | 46.19 | 45.35 | 45.48 | -0.154% | 701,673 | +6.201% |
| 2025-09-22 | 45.45 | 45.74 | 45.10 | 45.55 | +0.066% | 607,277 | +6.037% |
| 2025-09-19 | 45.99 | 46.25 | 45.22 | 45.52 | -0.741% | 1,388,621 | +6.107% |
| 2025-09-18 | 45.12 | 45.89 | 44.80 | 45.86 | +2.458% | 703,760 | +5.321% |
| 2025-09-17 | 45.69 | 46.03 | 44.31 | 44.76 | -1.540% | 540,462 | +7.909% |
| 2025-09-16 | 45.50 | 45.55 | 44.83 | 45.46 | +0.066% | 572,246 | +6.247% |
| 2025-09-15 | 45.36 | 45.97 | 45.20 | 45.43 | +0.420% | 538,864 | +6.317% |
| 2025-09-12 | 45.76 | 45.85 | 45.15 | 45.24 | -1.716% | 643,778 | +6.764% |
| 2025-09-11 | 45.06 | 46.09 | 44.94 | 46.03 | +2.631% | 574,989 | +4.932% |
| 2025-09-10 | 45.44 | 45.44 | 44.63 | 44.85 | -1.666% | 917,415 | +7.692% |
| 2025-09-09 | 47.08 | 47.22 | 45.49 | 45.61 | -3.143% | 708,509 | +5.898% |
| 2025-09-08 | 46.78 | 47.23 | 46.08 | 47.09 | +0.792% | 714,632 | +2.570% |
| 2025-09-05 | 46.46 | 47.09 | 45.92 | 46.72 | +1.060% | 597,906 | +3.382% |
| 2025-09-04 | 45.82 | 46.30 | 45.44 | 46.23 | +1.537% | 852,347 | +4.478% |
| 2025-09-03 | 44.83 | 45.53 | 44.67 | 45.53 | +1.268% | 832,302 | +6.084% |
| 2025-09-02 | 44.25 | 44.98 | 44.13 | 44.96 | +0.045% | 695,149 | +7.429% |
| 2025-08-29 | 45.14 | 45.41 | 44.70 | 44.94 | -0.178% | 424,811 | +7.477% |
| 2025-08-28 | 45.18 | 45.18 | 44.34 | 45.02 | +0.178% | 565,970 | +7.286% |
| 2025-08-27 | 44.63 | 44.96 | 44.35 | 44.94 | +0.469% | 650,031 | +7.477% |
| 2025-08-26 | 44.27 | 45.09 | 44.24 | 44.73 | +0.653% | 829,774 | +7.981% |
| 2025-08-25 | 44.65 | 45.01 | 44.40 | 44.44 | -1.002% | 885,299 | +8.686% |
| 2025-08-22 | 43.51 | 45.13 | 43.35 | 44.89 | +3.267% | 1,005,391 | +7.596% |
| 2025-08-21 | 43.83 | 44.00 | 43.37 | 43.47 | -1.227% | 912,893 | +11.111% |
| 2025-08-20 | 44.37 | 44.51 | 43.89 | 44.01 | -0.497% | 803,084 | +9.748% |
| 2025-08-19 | 43.97 | 44.41 | 43.67 | 44.23 | +1.398% | 522,777 | +9.202% |
| 2025-08-18 | 43.98 | 44.50 | 43.47 | 43.62 | -0.796% | 561,530 | +10.729% |
| 2025-08-15 | 44.45 | 44.45 | 43.67 | 43.97 | -0.678% | 444,288 | +9.848% |
| 2025-08-14 | 44.55 | 44.74 | 43.91 | 44.27 | -1.949% | 636,942 | +9.103% |
| 2025-08-13 | 44.75 | 45.36 | 44.42 | 45.15 | +1.210% | 762,448 | +6.977% |
| 2025-08-12 | 43.67 | 44.69 | 43.38 | 44.61 | +3.312% | 914,070 | +8.272% |
| 2025-08-11 | 43.67 | 43.87 | 42.39 | 43.18 | -0.392% | 730,497 | +11.857% |
| 2025-08-08 | 43.93 | 43.93 | 42.80 | 43.35 | -0.596% | 1,007,059 | +11.419% |
| 2025-08-07 | 44.44 | 44.44 | 43.32 | 43.61 | -0.502% | 1,054,160 | +10.754% |
| 2025-08-06 | 44.55 | 44.76 | 43.20 | 43.83 | -0.702% | 1,162,297 | +10.198% |
| 2025-08-05 | 45.29 | 45.54 | 42.53 | 44.14 | -2.690% | 2,203,061 | +9.425% |
| 2025-08-04 | 40.40 | 48.03 | 40.05 | 45.36 | -10.391% | 3,686,315 | +6.481% |
| 2025-08-01 | 50.86 | 51.58 | 50.38 | 50.62 | -1.594% | 315,093 | -4.583% |
| 2025-07-31 | 51.11 | 51.50 | 50.87 | 51.44 | -0.233% | 255,383 | -6.104% |
| 2025-07-30 | 51.74 | 52.12 | 51.18 | 51.56 | -0.521% | 221,494 | -6.323% |
| 2025-07-29 | 52.75 | 52.75 | 50.98 | 51.83 | -0.993% | 333,347 | -6.811% |
| 2025-07-28 | 52.14 | 52.75 | 51.94 | 52.35 | +0.057% | 409,862 | -7.736% |
| 2025-07-25 | 52.14 | 52.32 | 51.43 | 52.32 | +1.004% | 211,277 | -7.683% |
| 2025-07-24 | 53.00 | 53.29 | 50.92 | 51.80 | -1.333% | 324,865 | -6.757% |
| 2025-07-23 | 51.78 | 52.60 | 51.22 | 52.50 | +2.259% | 321,405 | -8.000% |
| 2025-07-22 | 50.69 | 51.77 | 50.69 | 51.34 | +1.262% | 305,657 | -5.921% |
| 2025-07-21 | 51.17 | 51.47 | 50.49 | 50.70 | -0.549% | 162,062 | -4.734% |
| 2025-07-18 | 52.02 | 52.02 | 50.77 | 50.98 | -1.354% | 166,427 | -5.257% |
| 2025-07-17 | 50.78 | 52.02 | 50.78 | 51.68 | +1.512% | 229,159 | -6.540% |
| 2025-07-16 | 50.71 | 51.12 | 49.99 | 50.91 | +0.812% | 225,066 | -5.127% |
| 2025-07-15 | 52.08 | 52.21 | 50.49 | 50.50 | -3.034% | 237,993 | -4.356% |
| 2025-07-14 | 51.48 | 52.08 | 50.98 | 52.08 | +0.813% | 216,978 | -7.258% |
| 2025-07-11 | 52.18 | 52.18 | 51.40 | 51.66 | -1.450% | 163,090 | -6.504% |
| 2025-07-10 | 51.66 | 52.98 | 51.66 | 52.42 | +1.041% | 249,305 | -7.860% |
| 2025-07-09 | 51.32 | 51.94 | 51.02 | 51.88 | +1.269% | 276,693 | -6.901% |
| 2025-07-08 | 51.50 | 51.81 | 51.23 | 51.23 | -0.098% | 150,860 | -5.719% |
| 2025-07-07 | 51.71 | 52.05 | 50.84 | 51.28 | -1.574% | 231,158 | -5.811% |
| 2025-07-03 | 51.90 | 52.21 | 51.38 | 52.10 | +0.754% | 197,369 | -7.294% |
| 2025-07-02 | 51.09 | 51.92 | 50.84 | 51.71 | +1.075% | 224,547 | -6.594% |
| 2025-07-01 | 48.84 | 51.62 | 48.83 | 51.16 | +4.026% | 384,498 | -5.590% |
| 2025-06-30 | 49.79 | 49.79 | 48.87 | 49.18 | -0.887% | 312,052 | -1.789% |
| 2025-06-27 | 49.71 | 50.15 | 49.26 | 49.62 | -0.181% | 709,307 | -2.660% |
| 2025-06-26 | 48.51 | 49.99 | 48.03 | 49.71 | +3.326% | 359,066 | -2.836% |
| 2025-06-25 | 47.98 | 48.70 | 47.45 | 48.11 | -0.021% | 389,052 | +0.395% |
| 2025-06-24 | 47.92 | 48.40 | 47.70 | 48.12 | +1.391% | 176,403 | +0.374% |
| 2025-06-23 | 46.16 | 47.52 | 45.92 | 47.46 | +2.284% | 289,399 | +1.770% |
| 2025-06-20 | 47.12 | 47.19 | 46.08 | 46.40 | -1.024% | 850,184 | +4.095% |
| 2025-06-18 | 46.82 | 47.58 | 46.82 | 46.88 | +0.150% | 280,739 | +3.029% |
| 2025-06-17 | 46.71 | 47.35 | 46.71 | 46.81 | -0.805% | 296,799 | +3.183% |
| 2025-06-16 | 46.95 | 47.27 | 46.45 | 47.19 | +1.768% | 236,293 | +2.352% |
| 2025-06-13 | 47.07 | 47.32 | 46.26 | 46.37 | -3.073% | 243,229 | +4.162% |
| 2025-06-12 | 47.58 | 47.95 | 47.28 | 47.84 | -0.125% | 157,077 | +0.962% |
| 2025-06-11 | 48.43 | 48.73 | 47.82 | 47.90 | -1.013% | 293,774 | +0.835% |
| 2025-06-10 | 48.29 | 48.76 | 48.23 | 48.39 | +0.939% | 242,893 | -0.186% |
| 2025-06-09 | 47.09 | 48.09 | 46.67 | 47.94 | +2.677% | 308,554 | +0.751% |
| 2025-06-06 | 47.32 | 47.32 | 46.33 | 46.69 | +0.172% | 186,413 | +3.448% |
| 2025-06-05 | 46.88 | 47.00 | 46.34 | 46.61 | -0.724% | 175,398 | +3.626% |
| 2025-06-04 | 47.26 | 47.38 | 46.84 | 46.95 | -0.656% | 162,301 | +2.875% |
| 2025-06-03 | 46.27 | 47.74 | 46.06 | 47.26 | +2.427% | 359,260 | +2.201% |
| 2025-06-02 | 46.43 | 46.68 | 45.73 | 46.14 | -0.838% | 242,729 | +4.681% |
| 2025-05-30 | 46.70 | 46.95 | 46.45 | 46.53 | -0.641% | 291,398 | +3.804% |
| 2025-05-29 | 46.67 | 46.92 | 46.38 | 46.83 | +0.775% | 168,672 | +3.139% |
| 2025-05-28 | 47.22 | 47.32 | 46.37 | 46.47 | 0.000% | 171,200 | +3.938% |