HRI
Herc Holdings Inc.
stockNYSE
At CloseOct 2, 2026 3:59:44 PM EDT
138.62USD+5.127%(+6.76)519,841
HRI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 133.74 | 139.35 | 132.46 | 138.37 | +4.937% | 519,841 | 0.000% |
| 2026-10-01 | 125.00 | 132.44 | 120.39 | 131.86 | +5.657% | 897,163 | +4.937% |
| 2026-09-30 | 128.00 | 130.66 | 124.58 | 124.80 | -1.918% | 487,034 | +10.873% |
| 2026-09-29 | 134.46 | 137.31 | 124.88 | 127.24 | -4.974% | 886,530 | +8.747% |
| 2026-09-28 | 134.36 | 135.97 | 131.55 | 133.90 | -1.079% | 476,391 | +3.338% |
| 2026-09-25 | 130.51 | 139.44 | 130.05 | 135.36 | +3.376% | 591,116 | +2.224% |
| 2026-09-24 | 135.17 | 135.78 | 128.45 | 130.94 | -4.584% | 861,278 | +5.674% |
| 2026-09-23 | 142.26 | 143.14 | 137.09 | 137.23 | -4.748% | 565,310 | +0.831% |
| 2026-09-22 | 142.00 | 146.58 | 139.18 | 144.07 | +2.366% | 599,249 | -3.956% |
| 2026-09-21 | 136.46 | 141.69 | 133.90 | 140.74 | +4.051% | 688,978 | -1.684% |
| 2026-09-18 | 138.12 | 140.48 | 134.12 | 135.26 | -2.522% | 5,626,916 | +2.299% |
| 2026-09-17 | 145.90 | 146.97 | 138.69 | 138.76 | -2.768% | 746,718 | -0.281% |
| 2026-09-16 | 140.01 | 145.37 | 139.10 | 142.71 | +2.706% | 802,450 | -3.041% |
| 2026-09-15 | 140.03 | 141.94 | 137.69 | 138.95 | -1.047% | 722,990 | -0.417% |
| 2026-09-14 | 137.71 | 143.36 | 136.00 | 140.42 | -0.383% | 656,200 | -1.460% |
| 2026-09-11 | 144.19 | 145.68 | 140.00 | 140.96 | -0.760% | 639,759 | -1.837% |
| 2026-09-10 | 144.80 | 145.40 | 141.47 | 142.04 | -1.899% | 620,877 | -2.584% |
| 2026-09-09 | 146.85 | 153.82 | 143.69 | 144.79 | -1.012% | 668,737 | -4.434% |
| 2026-09-08 | 149.99 | 153.43 | 144.61 | 146.27 | +3.796% | 1,227,425 | -5.401% |
| 2026-09-04 | 136.25 | 142.52 | 136.09 | 140.92 | +1.425% | 449,491 | -1.810% |
| 2026-09-03 | 138.42 | 141.97 | 135.06 | 138.94 | +0.849% | 390,310 | -0.410% |
| 2026-09-02 | 140.37 | 143.60 | 137.03 | 137.77 | -2.332% | 483,525 | +0.436% |
| 2026-09-01 | 149.81 | 151.00 | 139.40 | 141.06 | -7.404% | 667,253 | -1.907% |
| 2026-08-31 | 151.07 | 153.66 | 147.31 | 152.34 | +1.155% | 420,335 | -9.170% |
| 2026-08-28 | 156.61 | 156.61 | 148.04 | 150.60 | -3.108% | 418,992 | -8.121% |
| 2026-08-27 | 154.63 | 157.76 | 152.55 | 155.43 | -0.518% | 416,222 | -10.976% |
| 2026-08-26 | 157.57 | 160.22 | 155.00 | 156.24 | +0.096% | 305,813 | -11.438% |
| 2026-08-25 | 164.35 | 168.00 | 155.18 | 156.09 | -1.209% | 393,493 | -11.352% |
| 2026-08-24 | 162.67 | 163.04 | 157.85 | 158.00 | -2.409% | 305,677 | -12.424% |
| 2026-08-21 | 164.08 | 167.04 | 158.13 | 161.90 | +0.148% | 289,573 | -14.534% |
| 2026-08-20 | 165.14 | 167.08 | 159.69 | 161.66 | -3.831% | 337,995 | -14.407% |
| 2026-08-19 | 167.00 | 169.88 | 164.97 | 168.10 | +0.767% | 302,914 | -17.686% |
| 2026-08-18 | 170.89 | 170.99 | 165.95 | 166.82 | -3.639% | 309,958 | -17.054% |
| 2026-08-17 | 175.75 | 176.00 | 171.13 | 173.12 | -0.225% | 305,115 | -20.073% |
| 2026-08-14 | 168.28 | 174.02 | 168.28 | 173.51 | +2.845% | 206,972 | -20.252% |
| 2026-08-13 | 169.48 | 171.00 | 165.56 | 168.71 | +0.101% | 264,321 | -17.984% |
| 2026-08-12 | 172.59 | 172.59 | 167.04 | 168.54 | -1.456% | 289,220 | -17.901% |
| 2026-08-11 | 165.02 | 175.99 | 165.02 | 171.03 | +0.748% | 285,733 | -19.096% |
| 2026-08-10 | 167.16 | 171.21 | 166.49 | 169.76 | +1.108% | 335,934 | -18.491% |
| 2026-08-07 | 169.29 | 172.21 | 164.22 | 167.90 | -0.143% | 311,237 | -17.588% |
| 2026-08-06 | 168.19 | 169.74 | 165.86 | 168.14 | -0.409% | 306,483 | -17.705% |
| 2026-08-05 | 171.49 | 172.97 | 168.02 | 168.83 | -1.153% | 580,161 | -18.042% |
| 2026-08-04 | 165.95 | 172.50 | 162.93 | 170.80 | +4.191% | 654,682 | -18.987% |
| 2026-08-03 | 152.39 | 164.08 | 147.06 | 163.93 | +9.185% | 655,262 | -15.592% |
| 2026-07-31 | 146.30 | 151.17 | 142.68 | 150.14 | +2.892% | 464,924 | -7.839% |
| 2026-07-30 | 148.00 | 149.73 | 143.15 | 145.92 | +2.028% | 543,588 | -5.174% |
| 2026-07-29 | 146.91 | 149.38 | 139.20 | 143.02 | -3.521% | 869,912 | -3.251% |
| 2026-07-28 | 162.55 | 167.50 | 144.53 | 148.24 | -7.350% | 1,258,624 | -6.658% |
| 2026-07-27 | 161.59 | 163.38 | 157.00 | 160.00 | -1.593% | 603,620 | -13.519% |
| 2026-07-24 | 162.14 | 164.65 | 159.47 | 162.59 | -0.404% | 401,652 | -14.896% |
| 2026-07-23 | 151.50 | 164.70 | 151.50 | 163.25 | +8.084% | 1,171,961 | -15.240% |
| 2026-07-22 | 146.96 | 152.43 | 145.92 | 151.04 | +2.095% | 350,011 | -8.389% |
| 2026-07-21 | 148.50 | 150.88 | 144.10 | 147.94 | +0.394% | 314,740 | -6.469% |
| 2026-07-20 | 151.71 | 152.18 | 147.21 | 147.36 | -1.412% | 344,381 | -6.101% |
| 2026-07-17 | 149.06 | 153.32 | 147.03 | 149.47 | -2.396% | 827,071 | -7.426% |
| 2026-07-16 | 148.48 | 155.90 | 146.85 | 153.14 | +2.820% | 383,295 | -9.645% |
| 2026-07-15 | 147.44 | 149.94 | 143.76 | 148.94 | +1.155% | 325,050 | -7.097% |
| 2026-07-14 | 150.66 | 151.75 | 144.67 | 147.24 | -0.318% | 606,329 | -6.024% |
| 2026-07-13 | 149.92 | 151.14 | 144.56 | 147.71 | -0.806% | 354,825 | -6.323% |
| 2026-07-10 | 146.44 | 152.95 | 145.91 | 148.91 | +2.803% | 494,872 | -7.078% |
| 2026-07-09 | 142.16 | 145.87 | 140.49 | 144.85 | +3.420% | 438,610 | -4.474% |
| 2026-07-08 | 132.71 | 140.33 | 131.71 | 140.06 | +5.618% | 575,229 | -1.207% |
| 2026-07-07 | 134.75 | 135.19 | 127.28 | 132.61 | -2.263% | 884,515 | +4.344% |
| 2026-07-06 | 134.79 | 137.22 | 133.58 | 135.68 | +0.571% | 329,804 | +1.983% |
| 2026-07-02 | 141.18 | 141.98 | 132.31 | 134.91 | -3.794% | 490,492 | +2.565% |
| 2026-07-01 | 143.00 | 145.26 | 140.14 | 140.23 | -2.170% | 381,648 | -1.326% |
| 2026-06-30 | 147.17 | 150.14 | 141.25 | 143.34 | -2.017% | 378,610 | -3.467% |
| 2026-06-29 | 148.99 | 151.22 | 143.91 | 146.29 | -3.286% | 454,655 | -5.414% |
| 2026-06-26 | 151.60 | 157.00 | 150.26 | 151.26 | -1.137% | 1,310,745 | -8.522% |
| 2026-06-25 | 145.08 | 156.54 | 145.08 | 153.00 | +6.821% | 1,012,129 | -9.562% |
| 2026-06-24 | 144.42 | 146.93 | 141.34 | 143.23 | -0.042% | 668,201 | -3.393% |
| 2026-06-23 | 149.75 | 150.46 | 143.28 | 143.29 | -6.609% | 602,579 | -3.434% |
| 2026-06-22 | 154.15 | 157.00 | 150.88 | 153.43 | -1.089% | 612,936 | -9.816% |
| 2026-06-18 | 149.00 | 157.65 | 147.47 | 155.12 | +6.913% | 919,032 | -10.798% |
| 2026-06-17 | 150.30 | 156.62 | 144.80 | 145.09 | -3.831% | 811,787 | -4.632% |
| 2026-06-16 | 152.38 | 155.95 | 150.63 | 150.87 | -0.449% | 456,542 | -8.285% |
| 2026-06-15 | 148.53 | 154.49 | 148.53 | 151.55 | +4.792% | 412,064 | -8.697% |
| 2026-06-12 | 144.65 | 148.43 | 141.57 | 144.62 | +1.481% | 499,483 | -4.322% |
| 2026-06-11 | 143.50 | 146.26 | 140.29 | 142.51 | +0.799% | 724,038 | -2.905% |
| 2026-06-10 | 149.23 | 153.98 | 141.38 | 141.38 | -5.677% | 668,993 | -2.129% |
| 2026-06-09 | 146.84 | 150.72 | 142.60 | 149.89 | +3.280% | 677,876 | -7.686% |
| 2026-06-08 | 136.85 | 146.75 | 135.20 | 145.13 | +6.182% | 683,203 | -4.658% |
| 2026-06-05 | 141.31 | 146.78 | 134.75 | 136.68 | -2.691% | 471,492 | +1.236% |
| 2026-06-04 | 134.00 | 142.00 | 133.77 | 140.46 | +6.425% | 651,704 | -1.488% |
| 2026-06-03 | 127.73 | 133.84 | 124.23 | 131.98 | +2.900% | 548,203 | +4.842% |
| 2026-06-02 | 129.77 | 134.90 | 127.92 | 128.26 | -1.148% | 337,754 | +7.882% |
| 2026-06-01 | 131.09 | 133.51 | 124.51 | 129.75 | -2.444% | 623,192 | +6.644% |
| 2026-05-29 | 135.44 | 139.50 | 132.91 | 133.00 | -3.047% | 360,343 | +4.038% |
| 2026-05-28 | 135.36 | 139.50 | 133.00 | 137.18 | -0.544% | 302,814 | +0.867% |
| 2026-05-27 | 137.75 | 140.74 | 136.00 | 137.93 | +1.621% | 264,295 | +0.319% |
| 2026-05-26 | 130.42 | 136.21 | 129.39 | 135.73 | +5.217% | 610,442 | +1.945% |
| 2026-05-22 | 130.20 | 131.00 | 127.66 | 129.00 | -0.463% | 706,653 | +7.264% |
| 2026-05-21 | 131.08 | 131.97 | 127.46 | 129.60 | -2.277% | 675,337 | +6.767% |
| 2026-05-20 | 129.35 | 132.88 | 127.12 | 132.62 | +3.351% | 311,395 | +4.336% |
| 2026-05-19 | 131.98 | 131.98 | 127.72 | 128.32 | -4.131% | 337,411 | +7.832% |
| 2026-05-18 | 138.89 | 140.59 | 133.47 | 133.85 | -3.148% | 434,067 | +3.377% |
| 2026-05-15 | 137.74 | 140.28 | 134.11 | 138.20 | -1.483% | 475,910 | +0.123% |
| 2026-05-14 | 139.36 | 143.89 | 137.39 | 140.28 | +2.461% | 407,391 | -1.362% |
| 2026-05-13 | 137.81 | 141.51 | 135.48 | 136.91 | -1.652% | 526,650 | +1.066% |
| 2026-05-12 | 136.22 | 141.32 | 131.25 | 139.21 | +2.270% | 550,703 | -0.603% |
| 2026-05-11 | 133.53 | 138.24 | 130.13 | 136.12 | +1.886% | 454,694 | +1.653% |
| 2026-05-08 | 132.69 | 135.13 | 129.27 | 133.60 | +1.297% | 318,858 | +3.570% |
| 2026-05-07 | 137.05 | 138.46 | 131.02 | 131.89 | -3.029% | 607,702 | +4.913% |
| 2026-05-06 | 134.00 | 136.91 | 132.13 | 136.01 | +3.975% | 655,095 | +1.735% |
| 2026-05-05 | 124.99 | 131.35 | 124.98 | 130.81 | +5.569% | 326,564 | +5.779% |
| 2026-05-04 | 131.43 | 132.49 | 122.34 | 123.91 | -6.926% | 583,863 | +11.670% |
| 2026-05-01 | 127.59 | 133.18 | 125.45 | 133.13 | +4.893% | 941,223 | +3.936% |
| 2026-04-30 | 133.29 | 133.29 | 124.17 | 126.92 | -3.556% | 899,998 | +9.021% |
| 2026-04-29 | 134.50 | 134.50 | 127.20 | 131.60 | -1.762% | 678,897 | +5.144% |
| 2026-04-28 | 124.96 | 140.85 | 123.02 | 133.96 | +7.503% | 1,449,958 | +3.292% |
| 2026-04-27 | 122.89 | 127.07 | 121.66 | 124.61 | +1.764% | 1,164,228 | +11.042% |
| 2026-04-24 | 119.99 | 122.77 | 116.80 | 122.45 | +0.815% | 752,920 | +13.001% |
| 2026-04-23 | 115.00 | 127.85 | 114.37 | 121.46 | +12.609% | 1,384,257 | +13.922% |
| 2026-04-22 | 109.75 | 110.21 | 106.57 | 107.86 | +0.382% | 293,156 | +28.287% |
| 2026-04-21 | 111.66 | 114.99 | 106.59 | 107.45 | -3.381% | 388,360 | +28.776% |
| 2026-04-20 | 109.34 | 112.02 | 109.34 | 111.21 | +0.935% | 280,527 | +24.422% |
| 2026-04-17 | 107.40 | 111.51 | 107.05 | 110.18 | +5.841% | 947,445 | +25.585% |
| 2026-04-16 | 101.02 | 105.12 | 100.55 | 104.10 | +3.737% | 383,739 | +32.920% |
| 2026-04-15 | 103.71 | 103.97 | 99.71 | 100.35 | -3.174% | 314,472 | +37.887% |
| 2026-04-14 | 104.63 | 105.07 | 102.51 | 103.64 | -0.375% | 214,755 | +33.510% |
| 2026-04-13 | 101.42 | 104.15 | 99.72 | 104.03 | +1.039% | 381,351 | +33.010% |
| 2026-04-10 | 103.62 | 104.25 | 101.90 | 102.96 | -0.397% | 231,649 | +34.392% |
| 2026-04-09 | 100.97 | 103.87 | 98.64 | 103.37 | +1.822% | 428,144 | +33.859% |
| 2026-04-08 | 101.71 | 104.86 | 100.41 | 101.52 | +7.805% | 771,546 | +36.298% |
| 2026-04-07 | 94.30 | 95.64 | 91.27 | 94.17 | -1.506% | 589,542 | +46.936% |
| 2026-04-06 | 89.32 | 95.66 | 88.72 | 95.61 | +5.020% | 736,955 | +44.723% |
| 2026-04-02 | 91.13 | 95.00 | 88.45 | 91.04 | -3.180% | 1,007,250 | +51.988% |
| 2026-04-01 | 100.82 | 100.82 | 93.74 | 94.03 | -5.545% | 946,130 | +47.155% |
| 2026-03-31 | 99.06 | 101.83 | 96.63 | 99.55 | +2.767% | 801,906 | +38.995% |
| 2026-03-30 | 100.77 | 100.77 | 96.34 | 96.87 | -3.458% | 609,671 | +42.841% |
| 2026-03-27 | 102.94 | 103.56 | 98.64 | 100.34 | -4.283% | 585,509 | +37.901% |
| 2026-03-26 | 104.95 | 108.49 | 104.31 | 104.83 | -1.771% | 315,706 | +31.995% |
| 2026-03-25 | 105.10 | 107.94 | 101.22 | 106.72 | +4.056% | 545,115 | +29.657% |
| 2026-03-24 | 102.28 | 105.45 | 99.39 | 102.56 | -1.517% | 594,057 | +34.916% |
| 2026-03-23 | 104.55 | 108.69 | 103.53 | 104.14 | +3.704% | 466,115 | +32.869% |
| 2026-03-20 | 102.59 | 103.36 | 99.29 | 100.42 | -2.609% | 628,845 | +37.791% |
| 2026-03-19 | 103.30 | 104.79 | 101.44 | 103.11 | -2.349% | 483,288 | +34.196% |
| 2026-03-18 | 107.83 | 108.90 | 105.00 | 105.59 | -3.544% | 626,112 | +31.045% |
| 2026-03-17 | 110.98 | 112.55 | 108.60 | 109.47 | -0.037% | 397,144 | +26.400% |
| 2026-03-16 | 109.86 | 112.55 | 108.53 | 109.51 | +0.551% | 496,055 | +26.354% |
| 2026-03-13 | 111.38 | 113.69 | 108.47 | 108.91 | -1.830% | 562,681 | +27.050% |
| 2026-03-12 | 112.71 | 114.34 | 110.39 | 110.94 | -3.915% | 577,682 | +24.725% |
| 2026-03-11 | 114.61 | 116.20 | 111.45 | 115.46 | +0.487% | 510,559 | +19.842% |
| 2026-03-10 | 120.41 | 123.33 | 114.60 | 114.90 | -5.167% | 632,515 | +20.426% |
| 2026-03-09 | 117.00 | 121.60 | 112.11 | 121.16 | +0.857% | 901,670 | +14.204% |
| 2026-03-06 | 127.24 | 129.84 | 119.73 | 120.13 | -8.813% | 1,076,205 | +15.184% |
| 2026-03-05 | 134.76 | 136.74 | 129.88 | 131.74 | -4.488% | 728,906 | +5.033% |
| 2026-03-04 | 139.57 | 139.57 | 134.09 | 137.93 | -0.188% | 720,017 | +0.319% |
| 2026-03-03 | 138.61 | 139.88 | 131.77 | 138.19 | -1.930% | 658,513 | +0.130% |
| 2026-03-02 | 137.49 | 141.39 | 132.50 | 140.91 | +0.801% | 553,536 | -1.803% |
| 2026-02-27 | 145.74 | 145.74 | 137.02 | 139.79 | -6.106% | 933,572 | -1.016% |
| 2026-02-26 | 142.72 | 150.14 | 140.33 | 148.88 | +5.119% | 561,628 | -7.059% |
| 2026-02-25 | 150.87 | 150.87 | 141.22 | 141.63 | -4.684% | 592,847 | -2.302% |
| 2026-02-24 | 147.30 | 150.38 | 144.71 | 148.59 | +1.642% | 743,095 | -6.878% |
| 2026-02-23 | 151.62 | 153.54 | 143.35 | 146.19 | -4.737% | 596,309 | -5.349% |
| 2026-02-20 | 144.07 | 153.79 | 141.64 | 153.46 | +6.874% | 779,033 | -9.833% |
| 2026-02-19 | 145.64 | 148.21 | 143.50 | 143.59 | -2.413% | 740,649 | -3.635% |
| 2026-02-18 | 148.44 | 151.09 | 145.63 | 147.14 | -1.985% | 856,367 | -5.960% |
| 2026-02-17 | 158.00 | 160.05 | 147.72 | 150.12 | -13.286% | 1,582,755 | -7.827% |
| 2026-02-13 | 174.07 | 178.11 | 171.06 | 173.12 | -0.899% | 527,805 | -20.073% |
| 2026-02-12 | 180.81 | 184.16 | 174.51 | 174.69 | -3.385% | 521,022 | -20.791% |
| 2026-02-11 | 184.31 | 188.35 | 178.57 | 180.81 | -0.171% | 591,342 | -23.472% |
| 2026-02-10 | 180.18 | 183.96 | 176.33 | 181.12 | +1.439% | 428,832 | -23.603% |
| 2026-02-09 | 179.01 | 180.35 | 176.78 | 178.55 | -0.976% | 374,536 | -22.504% |
| 2026-02-06 | 172.31 | 182.50 | 172.30 | 180.31 | +4.643% | 820,648 | -23.260% |
| 2026-02-05 | 168.45 | 175.31 | 167.96 | 172.31 | +1.730% | 946,641 | -19.697% |
| 2026-02-04 | 155.93 | 169.98 | 155.53 | 169.38 | +9.966% | 815,086 | -18.308% |
| 2026-02-03 | 150.12 | 157.02 | 150.12 | 154.03 | +2.817% | 437,586 | -10.167% |
| 2026-02-02 | 143.77 | 150.24 | 142.66 | 149.81 | +4.514% | 557,043 | -7.636% |
| 2026-01-30 | 146.87 | 149.20 | 140.93 | 143.34 | -2.503% | 556,122 | -3.467% |
| 2026-01-29 | 154.90 | 154.90 | 141.97 | 147.02 | -6.321% | 824,871 | -5.884% |
| 2026-01-28 | 158.36 | 160.79 | 153.56 | 156.94 | +0.121% | 390,621 | -11.833% |
| 2026-01-27 | 157.05 | 157.96 | 154.63 | 156.75 | -0.722% | 332,718 | -11.726% |
| 2026-01-26 | 161.72 | 161.72 | 155.29 | 157.89 | -1.133% | 453,866 | -12.363% |
| 2026-01-23 | 167.62 | 168.16 | 159.46 | 159.70 | -5.721% | 538,074 | -13.356% |
| 2026-01-22 | 165.92 | 172.02 | 165.55 | 169.39 | +2.841% | 477,533 | -18.313% |
| 2026-01-21 | 155.78 | 165.38 | 152.54 | 164.71 | +6.844% | 584,786 | -15.992% |
| 2026-01-20 | 154.38 | 154.75 | 150.38 | 154.16 | -2.399% | 610,302 | -10.243% |
| 2026-01-16 | 157.66 | 160.83 | 156.88 | 157.95 | -0.542% | 341,548 | -12.396% |
| 2026-01-15 | 159.92 | 161.30 | 157.66 | 158.81 | -0.201% | 549,086 | -12.871% |
| 2026-01-14 | 163.71 | 164.00 | 154.99 | 159.13 | -3.035% | 680,769 | -13.046% |
| 2026-01-13 | 165.21 | 167.39 | 163.60 | 164.11 | -0.225% | 486,940 | -15.685% |
| 2026-01-12 | 166.68 | 167.47 | 163.01 | 164.48 | -2.089% | 394,718 | -15.874% |
| 2026-01-09 | 170.50 | 173.10 | 167.72 | 167.99 | -0.444% | 475,019 | -17.632% |
| 2026-01-08 | 159.59 | 170.50 | 159.39 | 168.74 | +4.541% | 684,987 | -17.998% |
| 2026-01-07 | 164.52 | 164.52 | 158.75 | 161.41 | -1.896% | 295,372 | -14.274% |
| 2026-01-06 | 157.79 | 167.03 | 156.21 | 164.53 | +4.696% | 581,727 | -15.900% |
| 2026-01-05 | 153.62 | 159.66 | 152.96 | 157.15 | +3.151% | 268,466 | -11.950% |
| 2026-01-02 | 149.47 | 153.12 | 144.72 | 152.35 | +2.676% | 216,175 | -9.176% |
| 2025-12-31 | 152.42 | 152.54 | 148.13 | 148.38 | -2.810% | 241,222 | -6.746% |
| 2025-12-30 | 154.63 | 157.01 | 149.64 | 152.67 | -1.382% | 269,314 | -9.367% |
| 2025-12-29 | 156.06 | 157.03 | 154.33 | 154.81 | -1.061% | 274,630 | -10.619% |
| 2025-12-26 | 155.66 | 156.77 | 152.78 | 156.47 | +0.058% | 316,336 | -11.568% |
| 2025-12-24 | 155.59 | 157.34 | 155.32 | 156.38 | +0.244% | 126,728 | -11.517% |
| 2025-12-23 | 156.23 | 158.45 | 154.48 | 156.00 | -0.555% | 531,271 | -11.301% |
| 2025-12-22 | 153.91 | 157.56 | 152.73 | 156.87 | +1.976% | 259,315 | -11.793% |
| 2025-12-19 | 152.77 | 156.67 | 151.25 | 153.83 | -0.376% | 628,756 | -10.050% |
| 2025-12-18 | 158.11 | 159.96 | 153.78 | 154.41 | -0.599% | 478,442 | -10.388% |
| 2025-12-17 | 157.92 | 159.86 | 151.27 | 155.34 | -0.576% | 615,499 | -10.924% |
| 2025-12-16 | 154.18 | 158.59 | 153.40 | 156.24 | +1.871% | 523,004 | -11.438% |
| 2025-12-15 | 154.78 | 155.34 | 151.69 | 153.37 | -0.725% | 401,507 | -9.780% |
| 2025-12-12 | 154.08 | 157.30 | 153.66 | 154.49 | +0.835% | 832,370 | -10.434% |
| 2025-12-11 | 153.30 | 156.78 | 151.71 | 153.21 | +1.794% | 948,858 | -9.686% |
| 2025-12-10 | 143.32 | 151.54 | 142.38 | 150.51 | +5.443% | 580,781 | -8.066% |
| 2025-12-09 | 139.82 | 146.97 | 139.75 | 142.74 | +1.602% | 311,705 | -3.062% |
| 2025-12-08 | 142.16 | 144.70 | 140.05 | 140.49 | -0.566% | 401,394 | -1.509% |
| 2025-12-05 | 142.18 | 143.85 | 138.91 | 141.29 | -0.296% | 274,082 | -2.067% |
| 2025-12-04 | 144.11 | 144.11 | 139.58 | 141.71 | -1.515% | 361,643 | -2.357% |
| 2025-12-03 | 131.78 | 144.04 | 129.69 | 143.89 | +9.140% | 479,083 | -3.836% |
| 2025-12-02 | 133.49 | 133.85 | 131.16 | 131.84 | -0.835% | 229,395 | +4.953% |
| 2025-12-01 | 133.47 | 135.99 | 131.90 | 132.95 | -0.983% | 367,761 | +4.077% |
| 2025-11-28 | 138.43 | 138.48 | 133.54 | 134.27 | -2.193% | 143,629 | +3.054% |
| 2025-11-26 | 135.99 | 138.60 | 135.87 | 137.28 | +0.616% | 192,828 | +0.794% |
| 2025-11-25 | 133.25 | 138.34 | 132.79 | 136.44 | +2.233% | 231,411 | +1.415% |
| 2025-11-24 | 132.18 | 134.90 | 130.11 | 133.46 | +1.014% | 336,770 | +3.679% |
| 2025-11-21 | 121.59 | 135.56 | 121.44 | 132.12 | +10.100% | 616,795 | +4.731% |
| 2025-11-20 | 121.61 | 124.36 | 119.23 | 120.00 | +0.217% | 539,681 | +15.308% |
| 2025-11-19 | 121.37 | 125.10 | 119.14 | 119.74 | -0.992% | 497,885 | +15.559% |
| 2025-11-18 | 127.38 | 127.58 | 120.78 | 120.94 | -5.656% | 542,323 | +14.412% |
| 2025-11-17 | 134.06 | 134.98 | 127.16 | 128.19 | -3.999% | 432,406 | +7.941% |
| 2025-11-14 | 134.44 | 135.68 | 131.96 | 133.53 | +0.565% | 249,471 | +3.625% |
| 2025-11-13 | 138.53 | 140.48 | 132.56 | 132.78 | -4.790% | 615,922 | +4.210% |
| 2025-11-12 | 138.12 | 144.11 | 136.21 | 139.46 | -1.113% | 416,617 | -0.782% |
| 2025-11-11 | 140.17 | 145.02 | 138.34 | 141.03 | +0.377% | 420,341 | -1.886% |
| 2025-11-10 | 138.84 | 140.73 | 134.74 | 140.50 | +2.517% | 442,472 | -1.516% |
| 2025-11-07 | 134.97 | 137.66 | 131.07 | 137.05 | +0.750% | 503,427 | +0.963% |
| 2025-11-06 | 139.61 | 140.60 | 134.24 | 136.03 | -2.010% | 687,944 | +1.720% |
| 2025-11-05 | 133.90 | 140.50 | 131.61 | 138.82 | +3.535% | 459,036 | -0.324% |
| 2025-11-04 | 133.96 | 136.68 | 132.71 | 134.08 | -1.665% | 340,572 | +3.200% |
| 2025-11-03 | 140.34 | 140.34 | 135.49 | 136.35 | -4.013% | 325,950 | +1.481% |
| 2025-10-31 | 137.13 | 143.23 | 134.55 | 142.05 | +3.429% | 429,451 | -2.591% |
| 2025-10-30 | 138.00 | 144.89 | 136.13 | 137.34 | -3.056% | 644,781 | +0.750% |
| 2025-10-29 | 139.43 | 150.78 | 139.43 | 141.67 | +2.186% | 1,007,650 | -2.329% |
| 2025-10-28 | 136.59 | 143.34 | 134.31 | 138.64 | +4.022% | 743,225 | -0.195% |
| 2025-10-27 | 132.30 | 134.02 | 130.61 | 133.28 | +1.039% | 655,158 | +3.819% |
| 2025-10-24 | 130.79 | 133.23 | 129.41 | 131.91 | +2.718% | 373,813 | +4.897% |
| 2025-10-23 | 128.69 | 132.48 | 125.13 | 128.42 | -1.086% | 494,498 | +7.748% |
| 2025-10-22 | 129.09 | 132.68 | 127.44 | 129.83 | +0.356% | 344,421 | +6.578% |
| 2025-10-21 | 127.62 | 133.04 | 126.27 | 129.37 | +0.795% | 304,441 | +6.957% |
| 2025-10-20 | 127.64 | 130.68 | 125.94 | 128.35 | +2.491% | 270,027 | +7.807% |
| 2025-10-17 | 127.90 | 129.72 | 122.08 | 125.23 | -3.185% | 491,349 | +10.493% |
| 2025-10-16 | 127.21 | 129.96 | 125.83 | 129.35 | +2.172% | 316,039 | +6.973% |
| 2025-10-15 | 125.45 | 129.69 | 125.45 | 126.60 | -1.101% | 554,586 | +9.297% |
| 2025-10-14 | 118.87 | 131.67 | 118.12 | 128.01 | +6.065% | 465,418 | +8.093% |
| 2025-10-13 | 120.17 | 121.47 | 117.91 | 120.69 | +2.462% | 276,355 | +14.649% |
| 2025-10-10 | 122.12 | 122.81 | 116.65 | 117.79 | -3.253% | 450,843 | +17.472% |
| 2025-10-09 | 125.18 | 125.18 | 120.89 | 121.75 | -1.949% | 431,304 | +13.651% |
| 2025-10-08 | 122.75 | 124.89 | 121.41 | 124.17 | +2.265% | 330,530 | +11.436% |
| 2025-10-07 | 127.00 | 128.91 | 121.20 | 121.42 | -3.925% | 713,192 | +13.960% |
| 2025-10-06 | 128.52 | 128.52 | 124.31 | 126.38 | -1.412% | 379,895 | +9.487% |
| 2025-10-03 | 124.50 | 131.85 | 124.50 | 128.19 | +3.605% | 610,301 | +7.941% |
| 2025-10-02 | 119.81 | 124.50 | 119.81 | 123.73 | +2.826% | 378,324 | +11.832% |
| 2025-10-01 | 118.53 | 122.78 | 118.53 | 120.33 | +3.146% | 546,476 | +14.992% |
| 2025-09-30 | 113.98 | 116.89 | 113.38 | 116.66 | +2.621% | 395,138 | +18.610% |
| 2025-09-29 | 119.18 | 119.97 | 113.25 | 113.68 | -4.366% | 497,167 | +21.719% |
| 2025-09-26 | 119.41 | 122.00 | 116.14 | 118.87 | -0.577% | 357,639 | +16.404% |
| 2025-09-25 | 122.50 | 122.87 | 119.49 | 119.56 | -2.654% | 308,134 | +15.733% |
| 2025-09-24 | 124.19 | 125.39 | 120.67 | 122.82 | -0.952% | 331,562 | +12.661% |
| 2025-09-23 | 126.40 | 127.51 | 122.55 | 124.00 | -0.338% | 430,024 | +11.589% |
| 2025-09-22 | 118.05 | 124.68 | 118.00 | 124.42 | +4.467% | 495,697 | +11.212% |
| 2025-09-19 | 126.80 | 127.50 | 118.91 | 119.10 | -7.142% | 1,280,737 | +16.180% |
| 2025-09-18 | 130.18 | 131.59 | 126.95 | 128.26 | +0.454% | 483,093 | +7.882% |
| 2025-09-17 | 133.01 | 136.13 | 126.86 | 127.68 | -3.507% | 623,549 | +8.372% |
| 2025-09-16 | 129.74 | 132.99 | 126.07 | 132.32 | +2.407% | 377,329 | +4.572% |
| 2025-09-15 | 127.22 | 132.00 | 125.66 | 129.21 | +2.158% | 377,245 | +7.089% |
| 2025-09-12 | 128.24 | 129.37 | 124.83 | 126.48 | -2.098% | 449,607 | +9.401% |
| 2025-09-11 | 133.98 | 135.49 | 129.15 | 129.19 | -3.083% | 458,438 | +7.106% |
| 2025-09-10 | 134.05 | 137.50 | 132.07 | 133.30 | -0.254% | 381,624 | +3.803% |
| 2025-09-09 | 136.61 | 137.76 | 129.24 | 133.64 | -3.173% | 497,630 | +3.539% |
| 2025-09-08 | 138.06 | 138.09 | 134.78 | 138.02 | -0.325% | 455,992 | +0.254% |
| 2025-09-05 | 129.73 | 139.70 | 129.73 | 138.47 | +7.341% | 520,375 | -0.072% |
| 2025-09-04 | 125.57 | 129.77 | 125.44 | 129.00 | +2.073% | 234,002 | +7.264% |
| 2025-09-03 | 131.25 | 134.03 | 124.59 | 126.38 | -3.967% | 371,534 | +9.487% |
| 2025-09-02 | 128.43 | 132.18 | 126.75 | 131.60 | +0.619% | 485,738 | +5.144% |
| 2025-08-29 | 132.20 | 132.94 | 130.19 | 130.79 | -1.432% | 280,922 | +5.796% |
| 2025-08-28 | 134.20 | 134.26 | 131.03 | 132.69 | +0.068% | 214,252 | +4.281% |
| 2025-08-27 | 127.49 | 132.95 | 127.35 | 132.60 | +3.215% | 325,762 | +4.351% |
| 2025-08-26 | 131.55 | 132.26 | 127.49 | 128.47 | -2.490% | 380,169 | +7.706% |
| 2025-08-25 | 130.51 | 132.78 | 128.86 | 131.75 | +1.549% | 437,096 | +5.025% |
| 2025-08-22 | 118.52 | 130.55 | 117.70 | 129.74 | +9.448% | 560,380 | +6.652% |
| 2025-08-21 | 121.23 | 121.64 | 117.94 | 118.54 | -3.532% | 493,544 | +16.729% |
| 2025-08-20 | 122.45 | 123.30 | 117.79 | 122.88 | +0.261% | 700,552 | +12.606% |
| 2025-08-19 | 125.77 | 128.31 | 122.52 | 122.56 | -1.834% | 339,851 | +12.900% |
| 2025-08-18 | 125.32 | 127.08 | 124.09 | 124.85 | +0.072% | 231,786 | +10.829% |
| 2025-08-15 | 126.96 | 126.96 | 124.12 | 124.76 | -0.866% | 231,056 | +10.909% |
| 2025-08-14 | 126.81 | 128.00 | 122.50 | 125.85 | -2.796% | 511,555 | +9.948% |
| 2025-08-13 | 120.92 | 129.64 | 120.92 | 129.47 | +7.106% | 406,462 | +6.874% |
| 2025-08-12 | 112.23 | 121.40 | 111.05 | 120.88 | +8.813% | 593,443 | +14.469% |
| 2025-08-11 | 111.26 | 112.25 | 108.89 | 111.09 | +0.534% | 478,727 | +24.557% |
| 2025-08-08 | 111.25 | 111.68 | 109.30 | 110.50 | -0.897% | 336,709 | +25.222% |
| 2025-08-07 | 119.28 | 119.28 | 111.16 | 111.50 | -4.012% | 443,712 | +24.099% |
| 2025-08-06 | 117.00 | 117.82 | 114.51 | 116.16 | -0.026% | 382,823 | +19.120% |
| 2025-08-05 | 113.80 | 116.98 | 111.72 | 116.19 | +2.019% | 577,670 | +19.089% |
| 2025-08-04 | 114.00 | 115.05 | 111.92 | 113.89 | -0.559% | 415,750 | +21.494% |
| 2025-08-01 | 113.22 | 117.26 | 111.27 | 114.53 | -1.952% | 734,945 | +20.816% |
| 2025-07-31 | 115.47 | 118.46 | 114.02 | 116.81 | -0.452% | 615,371 | +18.457% |
| 2025-07-30 | 124.01 | 125.00 | 116.00 | 117.34 | -5.072% | 1,301,056 | +17.922% |
| 2025-07-29 | 137.75 | 139.03 | 122.34 | 123.61 | -17.527% | 1,901,495 | +11.941% |
| 2025-07-28 | 149.59 | 151.12 | 145.98 | 149.88 | +0.537% | 734,091 | -7.679% |
| 2025-07-25 | 147.00 | 149.94 | 146.09 | 149.08 | +1.215% | 515,731 | -7.184% |
| 2025-07-24 | 140.26 | 147.41 | 140.26 | 147.29 | +5.020% | 546,762 | -6.056% |
| 2025-07-23 | 136.46 | 140.42 | 135.25 | 140.25 | +4.852% | 423,815 | -1.340% |
| 2025-07-22 | 126.92 | 134.04 | 126.40 | 133.76 | +5.907% | 740,250 | +3.446% |
| 2025-07-21 | 138.38 | 138.38 | 125.19 | 126.30 | -7.574% | 507,796 | +9.557% |
| 2025-07-18 | 138.65 | 139.45 | 135.08 | 136.65 | -0.401% | 685,818 | +1.259% |
| 2025-07-17 | 133.86 | 138.49 | 133.49 | 137.20 | +3.641% | 392,397 | +0.853% |
| 2025-07-16 | 133.40 | 134.11 | 127.95 | 132.38 | -0.466% | 501,249 | +4.525% |
| 2025-07-15 | 137.56 | 138.03 | 132.55 | 133.00 | -2.278% | 441,440 | +4.038% |
| 2025-07-14 | 141.51 | 143.15 | 135.88 | 136.10 | -4.759% | 400,321 | +1.668% |
| 2025-07-11 | 147.62 | 151.84 | 141.38 | 142.90 | -4.133% | 358,897 | -3.170% |
| 2025-07-10 | 145.06 | 153.23 | 142.95 | 149.06 | +3.106% | 559,721 | -7.172% |
| 2025-07-09 | 147.07 | 147.19 | 140.82 | 144.57 | +0.166% | 420,792 | -4.289% |
| 2025-07-08 | 138.19 | 146.58 | 138.19 | 144.33 | +5.135% | 688,860 | -4.129% |
| 2025-07-07 | 142.37 | 145.26 | 136.63 | 137.28 | -5.069% | 811,266 | +0.794% |
| 2025-07-03 | 144.47 | 146.88 | 143.83 | 144.61 | +0.774% | 528,385 | -4.315% |
| 2025-07-02 | 138.50 | 143.55 | 136.53 | 143.50 | +3.558% | 526,166 | -3.575% |
| 2025-07-01 | 131.24 | 142.08 | 129.78 | 138.57 | +5.224% | 731,848 | -0.144% |
| 2025-06-30 | 132.50 | 132.50 | 130.19 | 131.69 | +0.137% | 485,183 | +5.073% |
| 2025-06-27 | 130.88 | 132.50 | 127.35 | 131.51 | +1.349% | 782,317 | +5.216% |
| 2025-06-26 | 128.21 | 130.28 | 125.89 | 129.76 | +2.553% | 322,561 | +6.635% |
| 2025-06-25 | 127.66 | 130.88 | 126.41 | 126.53 | -1.633% | 578,852 | +9.357% |
| 2025-06-24 | 120.52 | 129.04 | 119.39 | 128.63 | +9.856% | 805,886 | +7.572% |
| 2025-06-23 | 114.29 | 117.76 | 112.24 | 117.09 | +1.835% | 374,841 | +18.174% |
| 2025-06-20 | 113.07 | 116.28 | 112.56 | 114.98 | +2.955% | 483,401 | +20.343% |
| 2025-06-18 | 111.61 | 113.92 | 111.38 | 111.68 | +0.242% | 286,169 | +23.899% |
| 2025-06-17 | 112.05 | 117.43 | 110.80 | 111.41 | -1.285% | 506,620 | +24.199% |
| 2025-06-16 | 115.65 | 117.11 | 111.76 | 112.86 | -0.913% | 324,998 | +22.603% |
| 2025-06-13 | 116.62 | 117.19 | 113.17 | 113.90 | -4.502% | 296,024 | +21.484% |
| 2025-06-12 | 119.36 | 120.18 | 118.06 | 119.27 | -1.584% | 299,088 | +16.014% |
| 2025-06-11 | 124.55 | 124.87 | 120.95 | 121.19 | -1.198% | 288,769 | +14.176% |
| 2025-06-10 | 123.17 | 123.17 | 120.92 | 122.66 | +1.021% | 218,090 | +12.808% |
| 2025-06-09 | 124.27 | 124.27 | 120.91 | 121.42 | -0.008% | 408,068 | +13.960% |
| 2025-06-06 | 122.61 | 123.24 | 120.83 | 121.43 | +2.008% | 328,658 | +13.950% |
| 2025-06-05 | 119.00 | 121.02 | 117.00 | 119.04 | -0.327% | 457,275 | +16.238% |
| 2025-06-04 | 121.14 | 124.16 | 119.08 | 119.43 | -1.028% | 475,832 | +15.859% |
| 2025-06-03 | 117.85 | 121.34 | 115.26 | 120.67 | +4.224% | 767,437 | +14.668% |
| 2025-06-02 | 124.35 | 124.64 | 113.22 | 115.78 | -6.629% | 827,895 | +19.511% |
| 2025-05-30 | 125.98 | 126.08 | 123.54 | 124.00 | -3.876% | 528,897 | +11.589% |
| 2025-05-29 | 129.73 | 129.73 | 125.52 | 129.00 | +0.553% | 302,083 | +7.264% |
| 2025-05-28 | 132.06 | 132.76 | 128.12 | 128.29 | -2.292% | 234,407 | +7.857% |
| 2025-05-27 | 129.92 | 132.40 | 127.09 | 131.30 | +4.472% | 275,934 | +5.385% |
| 2025-05-23 | 123.98 | 126.78 | 123.98 | 125.68 | -1.674% | 279,893 | +10.097% |
| 2025-05-22 | 124.96 | 128.38 | 122.56 | 127.82 | +2.093% | 564,002 | +8.254% |
| 2025-05-21 | 133.12 | 133.85 | 125.00 | 125.20 | -7.744% | 495,932 | +10.519% |
| 2025-05-20 | 135.21 | 138.59 | 134.74 | 135.71 | -0.681% | 458,531 | +1.960% |
| 2025-05-19 | 134.05 | 137.27 | 133.74 | 136.64 | -0.473% | 430,045 | +1.266% |
| 2025-05-16 | 134.18 | 138.68 | 131.47 | 137.29 | +2.036% | 469,556 | +0.787% |
| 2025-05-15 | 131.65 | 135.65 | 131.35 | 134.55 | +0.074% | 573,825 | +2.839% |
| 2025-05-14 | 135.55 | 137.95 | 133.65 | 134.45 | -1.696% | 569,810 | +2.916% |
| 2025-05-13 | 134.35 | 139.26 | 134.35 | 136.77 | +2.680% | 778,298 | +1.170% |
| 2025-05-12 | 133.02 | 134.50 | 127.95 | 133.20 | +9.612% | 621,176 | +3.881% |
| 2025-05-09 | 123.68 | 126.39 | 120.20 | 121.52 | -1.611% | 437,421 | +13.866% |
| 2025-05-08 | 116.88 | 126.11 | 116.18 | 123.51 | +8.304% | 699,453 | +12.031% |
| 2025-05-07 | 112.94 | 116.56 | 112.83 | 114.04 | +1.360% | 776,941 | +21.335% |
| 2025-05-06 | 111.73 | 113.00 | 110.52 | 112.51 | -1.220% | 254,402 | +22.985% |
| 2025-05-05 | 113.91 | 117.14 | 113.68 | 113.90 | -1.979% | 504,516 | +21.484% |
| 2025-05-02 | 113.45 | 117.14 | 113.16 | 116.20 | +4.206% | 403,677 | +19.079% |
| 2025-05-01 | 110.37 | 113.31 | 109.11 | 111.51 | +1.891% | 438,831 | +24.088% |
| 2025-04-30 | 105.58 | 109.73 | 104.15 | 109.44 | +1.710% | 418,651 | +26.435% |
| 2025-04-29 | 110.08 | 111.17 | 104.11 | 107.60 | -3.159% | 560,307 | +28.597% |
| 2025-04-28 | 108.75 | 111.60 | 107.93 | 111.11 | +2.274% | 329,408 | +24.534% |
| 2025-04-25 | 111.13 | 112.57 | 105.89 | 108.64 | -2.521% | 416,040 | +27.366% |
| 2025-04-24 | 107.00 | 113.34 | 104.85 | 111.45 | +6.305% | 458,697 | +24.154% |
| 2025-04-23 | 108.00 | 115.28 | 103.97 | 104.84 | +2.443% | 877,927 | +31.982% |
| 2025-04-22 | 102.99 | 107.00 | 96.19 | 102.34 | -8.215% | 1,034,422 | +35.206% |
| 2025-04-21 | 115.63 | 116.54 | 108.29 | 111.50 | -5.235% | 639,785 | +24.099% |
| 2025-04-17 | 115.80 | 119.23 | 115.80 | 117.66 | +1.659% | 593,361 | +17.602% |
| 2025-04-16 | 116.74 | 118.99 | 112.91 | 115.74 | -1.582% | 586,758 | +19.552% |
| 2025-04-15 | 119.17 | 120.52 | 116.15 | 117.60 | -1.276% | 245,115 | +17.662% |
| 2025-04-14 | 117.29 | 120.17 | 114.53 | 119.12 | 0.000% | 457,739 | +16.160% |