HXL
Hexcel Corporation
stockNYSE
Market OpenOct 5, 2026 11:17:12 AM EDT
86.61USD+0.231%(+0.20)99,839
86.42Bid91.65Ask5.23SpreadHXL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 86.42 | 87.07 | 85.21 | 86.61 | +0.231% | 99,839 | 0.000% |
| 2026-10-02 | 87.66 | 87.66 | 85.36 | 86.41 | -0.380% | 998,685 | +0.231% |
| 2026-10-01 | 84.50 | 86.87 | 83.97 | 86.74 | +3.360% | 1,088,579 | -0.150% |
| 2026-09-30 | 84.42 | 84.51 | 82.69 | 83.92 | -0.510% | 1,148,109 | +3.205% |
| 2026-09-29 | 83.82 | 85.14 | 83.36 | 84.35 | +0.250% | 792,445 | +2.679% |
| 2026-09-28 | 85.30 | 85.76 | 83.68 | 84.14 | -1.935% | 894,317 | +2.936% |
| 2026-09-25 | 85.36 | 86.25 | 84.27 | 85.80 | +0.410% | 863,589 | +0.944% |
| 2026-09-24 | 85.79 | 86.57 | 84.92 | 85.45 | -0.778% | 634,362 | +1.358% |
| 2026-09-23 | 85.65 | 87.92 | 85.65 | 86.12 | +0.163% | 740,787 | +0.569% |
| 2026-09-22 | 87.38 | 87.50 | 85.00 | 85.98 | -1.104% | 940,395 | +0.733% |
| 2026-09-21 | 88.75 | 89.56 | 86.44 | 86.94 | -1.373% | 1,031,924 | -0.380% |
| 2026-09-18 | 88.16 | 88.64 | 86.87 | 88.15 | +0.125% | 1,836,969 | -1.747% |
| 2026-09-17 | 92.35 | 92.47 | 87.53 | 88.04 | -3.338% | 1,096,841 | -1.624% |
| 2026-09-16 | 91.59 | 93.00 | 90.56 | 91.08 | -0.306% | 791,832 | -4.908% |
| 2026-09-15 | 92.45 | 92.62 | 90.41 | 91.36 | +0.374% | 833,471 | -5.199% |
| 2026-09-14 | 91.62 | 92.39 | 90.65 | 91.02 | -1.855% | 884,175 | -4.845% |
| 2026-09-11 | 92.18 | 92.76 | 90.69 | 92.74 | +3.251% | 850,596 | -6.610% |
| 2026-09-10 | 90.04 | 90.88 | 88.84 | 89.82 | -0.664% | 1,092,031 | -3.574% |
| 2026-09-09 | 90.58 | 91.08 | 90.00 | 90.42 | -0.942% | 591,916 | -4.214% |
| 2026-09-08 | 91.70 | 91.98 | 90.25 | 91.28 | -0.761% | 540,724 | -5.116% |
| 2026-09-04 | 92.14 | 93.14 | 91.67 | 91.98 | -0.487% | 512,919 | -5.838% |
| 2026-09-03 | 93.25 | 93.25 | 91.36 | 92.43 | +0.741% | 742,001 | -6.297% |
| 2026-09-02 | 91.85 | 93.76 | 90.96 | 91.75 | -0.358% | 789,518 | -5.602% |
| 2026-09-01 | 92.47 | 94.00 | 91.93 | 92.08 | -0.637% | 679,350 | -5.940% |
| 2026-08-31 | 94.53 | 95.21 | 92.24 | 92.67 | -2.319% | 835,534 | -6.539% |
| 2026-08-28 | 96.02 | 96.02 | 93.78 | 94.87 | +0.169% | 679,314 | -8.707% |
| 2026-08-27 | 94.54 | 95.55 | 93.03 | 94.71 | +0.085% | 517,915 | -8.552% |
| 2026-08-26 | 94.39 | 95.26 | 93.51 | 94.63 | +1.068% | 540,512 | -8.475% |
| 2026-08-25 | 94.09 | 94.48 | 92.38 | 93.63 | +1.145% | 780,553 | -7.498% |
| 2026-08-24 | 93.86 | 95.25 | 91.69 | 92.57 | -1.374% | 596,543 | -6.438% |
| 2026-08-21 | 94.78 | 94.79 | 92.97 | 93.86 | -0.266% | 1,078,380 | -7.724% |
| 2026-08-20 | 97.15 | 97.15 | 93.56 | 94.11 | -3.763% | 1,010,901 | -7.969% |
| 2026-08-19 | 101.95 | 102.31 | 97.63 | 97.79 | -3.350% | 710,827 | -11.433% |
| 2026-08-18 | 101.99 | 103.31 | 100.60 | 101.18 | -1.862% | 575,981 | -14.400% |
| 2026-08-17 | 103.84 | 104.60 | 102.75 | 103.10 | -0.932% | 692,557 | -15.994% |
| 2026-08-14 | 102.43 | 104.12 | 101.40 | 104.07 | +1.720% | 677,309 | -16.777% |
| 2026-08-13 | 102.68 | 103.47 | 100.90 | 102.31 | 0.000% | 568,827 | -15.346% |
| 2026-08-12 | 102.88 | 102.88 | 100.39 | 102.31 | +1.791% | 489,441 | -15.346% |
| 2026-08-11 | 100.92 | 102.25 | 100.28 | 100.51 | -0.317% | 508,863 | -13.829% |
| 2026-08-10 | 103.43 | 103.84 | 100.11 | 100.83 | -2.514% | 912,603 | -14.103% |
| 2026-08-07 | 103.37 | 103.80 | 100.92 | 103.43 | +0.437% | 534,156 | -16.262% |
| 2026-08-06 | 104.20 | 107.59 | 102.57 | 102.98 | -1.294% | 947,399 | -15.896% |
| 2026-08-05 | 104.51 | 106.16 | 103.33 | 104.33 | +0.182% | 681,121 | -16.985% |
| 2026-08-04 | 102.65 | 105.24 | 102.03 | 104.14 | +1.819% | 884,623 | -16.833% |
| 2026-08-03 | 102.36 | 103.75 | 100.91 | 102.28 | -0.651% | 1,362,664 | -15.321% |
| 2026-07-31 | 102.67 | 104.53 | 100.36 | 102.95 | +0.039% | 1,546,121 | -15.872% |
| 2026-07-30 | 107.19 | 107.69 | 99.01 | 102.91 | -2.557% | 1,890,799 | -15.839% |
| 2026-07-29 | 109.80 | 109.80 | 104.62 | 105.61 | -4.017% | 1,462,003 | -17.991% |
| 2026-07-28 | 109.70 | 110.22 | 107.41 | 110.03 | +0.283% | 1,148,732 | -21.285% |
| 2026-07-27 | 110.96 | 111.73 | 107.37 | 109.72 | -0.508% | 1,417,776 | -21.063% |
| 2026-07-24 | 110.13 | 110.77 | 108.82 | 110.28 | +0.355% | 773,041 | -21.464% |
| 2026-07-23 | 107.65 | 111.01 | 106.69 | 109.89 | +3.067% | 1,440,257 | -21.185% |
| 2026-07-22 | 108.47 | 109.82 | 106.58 | 106.62 | -1.886% | 1,096,766 | -18.768% |
| 2026-07-21 | 106.74 | 109.78 | 106.27 | 108.67 | +2.781% | 1,762,222 | -20.300% |
| 2026-07-20 | 105.47 | 106.66 | 104.18 | 105.73 | +1.850% | 1,944,401 | -18.084% |
| 2026-07-17 | 100.80 | 104.39 | 99.20 | 103.81 | +2.085% | 770,348 | -16.569% |
| 2026-07-16 | 101.81 | 103.46 | 100.27 | 101.69 | -1.012% | 1,041,113 | -14.829% |
| 2026-07-15 | 101.87 | 103.51 | 100.90 | 102.73 | +0.834% | 832,259 | -15.692% |
| 2026-07-14 | 101.11 | 102.48 | 100.03 | 101.88 | +2.702% | 1,021,878 | -14.988% |
| 2026-07-13 | 98.17 | 99.55 | 97.52 | 99.20 | +0.050% | 847,177 | -12.692% |
| 2026-07-10 | 99.53 | 99.94 | 97.34 | 99.15 | -0.602% | 705,185 | -12.648% |
| 2026-07-09 | 98.96 | 100.53 | 97.80 | 99.75 | +1.238% | 564,457 | -13.173% |
| 2026-07-08 | 98.93 | 100.39 | 97.91 | 98.53 | -1.578% | 1,239,012 | -12.098% |
| 2026-07-07 | 100.53 | 100.86 | 97.34 | 100.11 | -1.175% | 1,054,543 | -13.485% |
| 2026-07-06 | 99.72 | 102.47 | 99.58 | 101.30 | +2.004% | 1,519,460 | -14.501% |
| 2026-07-02 | 99.00 | 100.44 | 97.28 | 99.31 | +1.244% | 921,567 | -12.788% |
| 2026-07-01 | 100.00 | 100.58 | 98.08 | 98.09 | -1.969% | 768,185 | -11.704% |
| 2026-06-30 | 99.40 | 100.78 | 98.78 | 100.06 | +1.183% | 753,010 | -13.442% |
| 2026-06-29 | 96.22 | 99.00 | 96.06 | 98.89 | +2.455% | 1,037,425 | -12.418% |
| 2026-06-26 | 95.97 | 96.97 | 94.83 | 96.52 | +0.322% | 1,418,556 | -10.267% |
| 2026-06-25 | 96.43 | 97.65 | 94.40 | 96.21 | +0.765% | 1,313,502 | -9.978% |
| 2026-06-24 | 96.46 | 97.85 | 95.00 | 95.48 | -0.666% | 1,191,669 | -9.290% |
| 2026-06-23 | 94.97 | 99.00 | 94.65 | 96.12 | -3.066% | 1,150,116 | -9.894% |
| 2026-06-22 | 98.07 | 99.57 | 95.39 | 99.16 | +1.567% | 1,496,506 | -12.656% |
| 2026-06-18 | 100.64 | 100.94 | 97.10 | 97.63 | -2.223% | 2,333,351 | -11.288% |
| 2026-06-17 | 97.99 | 101.51 | 97.97 | 99.85 | +1.484% | 929,883 | -13.260% |
| 2026-06-16 | 98.54 | 99.86 | 98.08 | 98.39 | -0.243% | 725,235 | -11.973% |
| 2026-06-15 | 99.10 | 100.09 | 97.57 | 98.63 | +0.942% | 838,671 | -12.187% |
| 2026-06-12 | 98.39 | 99.49 | 97.09 | 97.71 | +0.359% | 617,895 | -11.360% |
| 2026-06-11 | 92.54 | 97.73 | 92.54 | 97.36 | +6.323% | 840,878 | -11.041% |
| 2026-06-10 | 93.10 | 94.37 | 90.97 | 91.57 | -1.601% | 625,299 | -5.417% |
| 2026-06-09 | 90.01 | 93.15 | 88.64 | 93.06 | +4.339% | 785,830 | -6.931% |
| 2026-06-08 | 89.60 | 89.97 | 87.94 | 89.19 | +0.034% | 476,938 | -2.893% |
| 2026-06-05 | 89.01 | 90.39 | 88.58 | 89.16 | -0.458% | 517,599 | -2.860% |
| 2026-06-04 | 88.58 | 91.33 | 87.72 | 89.57 | +1.703% | 1,064,501 | -3.305% |
| 2026-06-03 | 87.01 | 88.92 | 86.99 | 88.07 | +0.034% | 636,843 | -1.658% |
| 2026-06-02 | 88.50 | 90.37 | 87.49 | 88.04 | -0.643% | 654,988 | -1.624% |
| 2026-06-01 | 89.55 | 89.55 | 86.50 | 88.61 | -1.314% | 1,072,639 | -2.257% |
| 2026-05-29 | 91.08 | 91.71 | 89.43 | 89.79 | -1.416% | 1,375,686 | -3.542% |
| 2026-05-28 | 88.36 | 92.03 | 87.42 | 91.08 | +3.265% | 1,207,735 | -4.908% |
| 2026-05-27 | 88.17 | 88.98 | 86.01 | 88.20 | +0.273% | 760,859 | -1.803% |
| 2026-05-26 | 87.05 | 89.16 | 86.91 | 87.96 | +2.054% | 611,996 | -1.535% |
| 2026-05-22 | 85.21 | 86.89 | 83.69 | 86.19 | +1.687% | 817,843 | +0.487% |
| 2026-05-21 | 85.00 | 86.01 | 82.61 | 84.76 | -1.235% | 1,151,032 | +2.183% |
| 2026-05-20 | 89.06 | 90.88 | 84.96 | 85.82 | -2.809% | 1,781,718 | +0.921% |
| 2026-05-19 | 88.78 | 89.41 | 87.52 | 88.30 | -1.098% | 880,154 | -1.914% |
| 2026-05-18 | 88.82 | 90.12 | 88.28 | 89.28 | +0.711% | 908,173 | -2.991% |
| 2026-05-15 | 91.66 | 91.79 | 88.35 | 88.65 | -4.141% | 751,620 | -2.301% |
| 2026-05-14 | 93.13 | 93.80 | 91.26 | 92.48 | -0.097% | 584,736 | -6.347% |
| 2026-05-13 | 92.70 | 94.01 | 90.55 | 92.57 | +0.130% | 985,520 | -6.438% |
| 2026-05-12 | 94.13 | 94.40 | 90.65 | 92.45 | -1.806% | 898,472 | -6.317% |
| 2026-05-11 | 95.04 | 95.11 | 93.16 | 94.15 | -1.227% | 664,464 | -8.008% |
| 2026-05-08 | 96.44 | 96.79 | 94.86 | 95.32 | -0.470% | 904,573 | -9.138% |
| 2026-05-07 | 96.94 | 97.13 | 94.82 | 95.77 | -0.736% | 889,130 | -9.565% |
| 2026-05-06 | 94.63 | 97.10 | 94.63 | 96.48 | +3.898% | 888,378 | -10.230% |
| 2026-05-05 | 91.69 | 93.89 | 90.93 | 92.86 | +2.393% | 678,028 | -6.731% |
| 2026-05-04 | 91.06 | 93.24 | 88.83 | 90.69 | -1.670% | 895,512 | -4.499% |
| 2026-05-01 | 93.94 | 94.38 | 92.06 | 92.23 | -1.747% | 1,100,769 | -6.093% |
| 2026-04-30 | 91.37 | 94.07 | 91.29 | 93.87 | +3.678% | 1,302,611 | -7.734% |
| 2026-04-29 | 93.88 | 93.88 | 89.88 | 90.54 | -2.708% | 1,205,823 | -4.341% |
| 2026-04-28 | 92.39 | 93.11 | 90.99 | 93.06 | +0.823% | 1,053,945 | -6.931% |
| 2026-04-27 | 89.72 | 92.50 | 89.68 | 92.30 | +3.255% | 1,150,601 | -6.165% |
| 2026-04-24 | 90.29 | 90.77 | 87.57 | 89.39 | -2.113% | 1,608,341 | -3.110% |
| 2026-04-23 | 90.97 | 98.26 | 88.24 | 91.32 | +4.785% | 3,213,246 | -5.158% |
| 2026-04-22 | 88.70 | 89.58 | 85.78 | 87.15 | -0.034% | 2,085,224 | -0.620% |
| 2026-04-21 | 88.09 | 90.58 | 86.04 | 87.18 | -2.614% | 1,138,681 | -0.654% |
| 2026-04-20 | 88.25 | 90.06 | 87.90 | 89.52 | +0.856% | 1,102,115 | -3.251% |
| 2026-04-17 | 83.73 | 88.76 | 83.73 | 88.76 | +6.953% | 1,735,822 | -2.422% |
| 2026-04-16 | 83.19 | 84.20 | 81.28 | 82.99 | -0.360% | 1,247,246 | +4.362% |
| 2026-04-15 | 84.72 | 85.71 | 82.76 | 83.29 | -1.989% | 720,575 | +3.986% |
| 2026-04-14 | 84.37 | 85.79 | 83.62 | 84.98 | +0.962% | 1,021,568 | +1.918% |
| 2026-04-13 | 83.75 | 84.28 | 82.95 | 84.17 | +0.694% | 604,341 | +2.899% |
| 2026-04-10 | 84.66 | 84.66 | 82.24 | 83.59 | -0.971% | 530,544 | +3.613% |
| 2026-04-09 | 83.04 | 84.79 | 82.63 | 84.41 | +1.320% | 618,440 | +2.606% |
| 2026-04-08 | 82.98 | 84.72 | 82.90 | 83.31 | +4.216% | 1,166,713 | +3.961% |
| 2026-04-07 | 79.22 | 80.42 | 78.66 | 79.94 | +0.528% | 1,131,324 | +8.344% |
| 2026-04-06 | 79.29 | 79.76 | 77.71 | 79.52 | +0.391% | 1,147,985 | +8.916% |
| 2026-04-02 | 81.28 | 82.66 | 78.72 | 79.21 | -4.093% | 1,355,296 | +9.342% |
| 2026-04-01 | 82.39 | 83.79 | 82.00 | 82.59 | +2.051% | 1,536,062 | +4.867% |
| 2026-03-31 | 78.28 | 81.45 | 77.65 | 80.93 | +5.022% | 1,544,242 | +7.018% |
| 2026-03-30 | 79.69 | 79.69 | 76.27 | 77.06 | -2.923% | 1,130,331 | +12.393% |
| 2026-03-27 | 79.31 | 80.64 | 78.69 | 79.38 | -1.440% | 833,953 | +9.108% |
| 2026-03-26 | 81.61 | 81.98 | 80.13 | 80.54 | -2.067% | 1,069,062 | +7.537% |
| 2026-03-25 | 81.78 | 82.29 | 80.78 | 82.24 | +1.631% | 813,518 | +5.314% |
| 2026-03-24 | 78.80 | 81.06 | 78.33 | 80.92 | +2.094% | 881,143 | +7.032% |
| 2026-03-23 | 79.97 | 81.57 | 79.04 | 79.26 | +0.571% | 857,922 | +9.273% |
| 2026-03-20 | 78.50 | 79.18 | 77.54 | 78.81 | +0.191% | 2,716,822 | +9.897% |
| 2026-03-19 | 79.86 | 80.50 | 77.46 | 78.66 | -2.985% | 1,283,500 | +10.107% |
| 2026-03-18 | 81.14 | 81.99 | 80.82 | 81.08 | +0.148% | 655,955 | +6.820% |
| 2026-03-17 | 82.17 | 82.80 | 79.97 | 80.96 | -1.051% | 1,020,033 | +6.979% |
| 2026-03-16 | 79.85 | 82.03 | 79.85 | 81.82 | +3.452% | 1,038,571 | +5.854% |
| 2026-03-13 | 83.29 | 83.73 | 76.70 | 79.09 | -4.307% | 2,513,298 | +9.508% |
| 2026-03-12 | 83.16 | 83.56 | 81.34 | 82.65 | -2.340% | 1,437,687 | +4.791% |
| 2026-03-11 | 85.96 | 86.24 | 84.25 | 84.63 | -2.444% | 1,275,221 | +2.340% |
| 2026-03-10 | 87.10 | 88.13 | 86.09 | 86.75 | -0.184% | 1,241,197 | -0.161% |
| 2026-03-09 | 87.75 | 87.78 | 85.58 | 86.91 | -1.885% | 1,953,268 | -0.345% |
| 2026-03-06 | 87.89 | 89.26 | 86.67 | 88.58 | -0.728% | 1,201,786 | -2.224% |
| 2026-03-05 | 90.91 | 91.80 | 87.76 | 89.23 | -2.609% | 1,410,185 | -2.936% |
| 2026-03-04 | 92.94 | 93.51 | 90.71 | 91.62 | -0.337% | 1,672,010 | -5.468% |
| 2026-03-03 | 92.78 | 93.16 | 90.17 | 91.93 | -2.956% | 1,025,805 | -5.787% |
| 2026-03-02 | 95.00 | 95.22 | 93.34 | 94.73 | +2.201% | 1,267,732 | -8.572% |
| 2026-02-27 | 93.23 | 93.89 | 92.25 | 92.69 | -1.183% | 1,285,214 | -6.559% |
| 2026-02-26 | 91.81 | 94.18 | 91.25 | 93.80 | +1.143% | 1,255,212 | -7.665% |
| 2026-02-25 | 94.46 | 94.46 | 91.42 | 92.74 | +0.335% | 1,251,694 | -6.610% |
| 2026-02-24 | 90.89 | 93.00 | 90.89 | 92.43 | +1.672% | 1,238,408 | -6.297% |
| 2026-02-23 | 89.62 | 91.72 | 89.13 | 90.91 | +1.078% | 1,237,391 | -4.730% |
| 2026-02-20 | 87.12 | 90.17 | 86.61 | 89.94 | +3.154% | 1,165,157 | -3.702% |
| 2026-02-19 | 87.45 | 88.22 | 85.41 | 87.19 | -0.774% | 1,375,284 | -0.665% |
| 2026-02-18 | 89.12 | 90.19 | 87.23 | 87.87 | -1.247% | 1,432,400 | -1.434% |
| 2026-02-17 | 89.90 | 90.25 | 88.38 | 88.98 | -0.902% | 1,305,567 | -2.664% |
| 2026-02-13 | 89.05 | 90.98 | 88.89 | 89.79 | +0.944% | 1,518,937 | -3.542% |
| 2026-02-12 | 89.61 | 93.14 | 88.84 | 88.95 | +1.252% | 1,839,365 | -2.631% |
| 2026-02-11 | 87.90 | 89.00 | 86.91 | 87.85 | +1.116% | 873,941 | -1.411% |
| 2026-02-10 | 86.17 | 87.51 | 85.30 | 86.88 | +0.953% | 1,089,311 | -0.311% |
| 2026-02-09 | 85.85 | 86.63 | 85.39 | 86.06 | +0.070% | 1,020,297 | +0.639% |
| 2026-02-06 | 84.37 | 86.28 | 84.11 | 86.00 | +3.365% | 902,515 | +0.709% |
| 2026-02-05 | 81.81 | 83.30 | 81.37 | 83.20 | +0.800% | 994,972 | +4.099% |
| 2026-02-04 | 83.10 | 83.62 | 80.64 | 82.54 | -0.542% | 1,038,654 | +4.931% |
| 2026-02-03 | 82.00 | 83.31 | 81.18 | 82.99 | +1.716% | 1,231,963 | +4.362% |
| 2026-02-02 | 82.02 | 82.60 | 80.00 | 81.59 | -1.473% | 1,665,369 | +6.153% |
| 2026-01-30 | 84.45 | 85.04 | 82.06 | 82.81 | -2.070% | 1,636,545 | +4.589% |
| 2026-01-29 | 83.99 | 88.00 | 82.30 | 84.56 | +5.397% | 3,564,278 | +2.424% |
| 2026-01-28 | 81.74 | 82.30 | 80.08 | 80.23 | -1.643% | 2,660,280 | +7.952% |
| 2026-01-27 | 82.54 | 83.05 | 81.50 | 81.57 | -0.549% | 1,345,353 | +6.179% |
| 2026-01-26 | 84.14 | 84.14 | 81.30 | 82.02 | -2.531% | 1,517,354 | +5.596% |
| 2026-01-23 | 83.49 | 84.18 | 82.76 | 84.15 | +1.166% | 811,097 | +2.923% |
| 2026-01-22 | 83.61 | 83.73 | 82.21 | 83.18 | +0.593% | 1,039,041 | +4.124% |
| 2026-01-21 | 81.76 | 83.61 | 81.36 | 82.69 | +1.747% | 895,335 | +4.741% |
| 2026-01-20 | 81.58 | 82.66 | 80.50 | 81.27 | -1.598% | 1,093,776 | +6.571% |
| 2026-01-16 | 84.61 | 84.61 | 81.36 | 82.59 | -1.982% | 1,256,272 | +4.867% |
| 2026-01-15 | 83.66 | 84.64 | 83.58 | 84.26 | +1.080% | 1,156,435 | +2.789% |
| 2026-01-14 | 82.47 | 83.74 | 81.97 | 83.36 | +0.969% | 964,508 | +3.899% |
| 2026-01-13 | 82.93 | 83.72 | 82.45 | 82.56 | +0.524% | 846,136 | +4.906% |
| 2026-01-12 | 80.84 | 82.52 | 80.66 | 82.13 | +1.709% | 1,179,512 | +5.455% |
| 2026-01-09 | 79.86 | 80.97 | 79.78 | 80.75 | +1.713% | 1,189,391 | +7.257% |
| 2026-01-08 | 80.41 | 81.08 | 78.56 | 79.39 | +0.265% | 1,463,401 | +9.094% |
| 2026-01-07 | 78.94 | 79.23 | 77.69 | 79.18 | +0.982% | 1,520,188 | +9.384% |
| 2026-01-06 | 76.65 | 78.89 | 76.18 | 78.41 | +2.296% | 959,807 | +10.458% |
| 2026-01-05 | 77.65 | 78.89 | 76.61 | 76.65 | -0.299% | 1,389,943 | +12.994% |
| 2026-01-02 | 74.27 | 76.91 | 73.72 | 76.88 | +4.032% | 833,642 | +12.656% |
| 2025-12-31 | 75.14 | 75.14 | 73.76 | 73.90 | -1.401% | 841,605 | +17.199% |
| 2025-12-30 | 75.68 | 75.75 | 74.86 | 74.95 | -0.663% | 733,713 | +15.557% |
| 2025-12-29 | 75.99 | 76.30 | 75.31 | 75.45 | -0.893% | 692,649 | +14.791% |
| 2025-12-26 | 76.49 | 76.49 | 75.82 | 76.13 | -0.366% | 446,269 | +13.766% |
| 2025-12-24 | 76.50 | 76.86 | 76.21 | 76.41 | -0.092% | 274,448 | +13.349% |
| 2025-12-23 | 75.67 | 77.00 | 75.67 | 76.48 | +0.658% | 1,117,889 | +13.245% |
| 2025-12-22 | 75.25 | 76.57 | 75.14 | 75.98 | +1.946% | 864,644 | +13.991% |
| 2025-12-19 | 73.63 | 74.81 | 73.62 | 74.53 | +1.595% | 2,145,773 | +16.208% |
| 2025-12-18 | 73.17 | 74.17 | 73.08 | 73.36 | +0.963% | 1,118,822 | +18.062% |
| 2025-12-17 | 72.71 | 74.04 | 72.47 | 72.66 | +0.484% | 1,196,349 | +19.199% |
| 2025-12-16 | 73.24 | 74.31 | 72.23 | 72.31 | -1.886% | 985,710 | +19.776% |
| 2025-12-15 | 73.22 | 73.75 | 72.17 | 73.70 | +0.890% | 1,156,824 | +17.517% |
| 2025-12-12 | 73.10 | 73.74 | 72.71 | 73.05 | +0.385% | 1,507,223 | +18.563% |
| 2025-12-11 | 76.01 | 76.08 | 71.98 | 72.77 | -4.776% | 2,957,894 | +19.019% |
| 2025-12-10 | 76.51 | 76.82 | 75.58 | 76.42 | -0.118% | 1,968,758 | +13.334% |
| 2025-12-09 | 78.07 | 79.20 | 76.38 | 76.51 | -2.671% | 1,420,323 | +13.201% |
| 2025-12-08 | 76.77 | 78.69 | 76.29 | 78.61 | +2.624% | 1,560,796 | +10.177% |
| 2025-12-05 | 77.50 | 77.90 | 76.56 | 76.60 | -1.289% | 659,611 | +13.068% |
| 2025-12-04 | 75.23 | 78.32 | 75.08 | 77.60 | +2.945% | 1,032,685 | +11.611% |
| 2025-12-03 | 75.31 | 75.78 | 74.97 | 75.38 | +0.093% | 742,110 | +14.898% |
| 2025-12-02 | 75.37 | 76.63 | 75.25 | 75.31 | +0.641% | 817,274 | +15.005% |
| 2025-12-01 | 75.06 | 76.00 | 74.35 | 74.83 | -1.837% | 1,270,519 | +15.742% |
| 2025-11-28 | 76.10 | 76.35 | 75.50 | 76.23 | +0.674% | 543,188 | +13.617% |
| 2025-11-26 | 74.86 | 76.33 | 74.59 | 75.72 | +1.365% | 829,096 | +14.382% |
| 2025-11-25 | 73.40 | 75.12 | 73.11 | 74.70 | +2.427% | 855,365 | +15.944% |
| 2025-11-24 | 72.35 | 73.44 | 71.89 | 72.93 | +0.538% | 958,548 | +18.758% |
| 2025-11-21 | 70.43 | 73.34 | 70.43 | 72.54 | +2.821% | 1,258,337 | +19.396% |
| 2025-11-20 | 72.00 | 72.77 | 70.02 | 70.55 | -0.955% | 1,266,405 | +22.764% |
| 2025-11-19 | 71.38 | 72.55 | 70.94 | 71.23 | -0.697% | 1,281,971 | +21.592% |
| 2025-11-18 | 68.30 | 72.05 | 68.07 | 71.73 | +2.603% | 2,150,498 | +20.744% |
| 2025-11-17 | 69.04 | 70.96 | 68.83 | 69.91 | +1.187% | 1,567,500 | +23.888% |
| 2025-11-14 | 68.02 | 69.70 | 67.79 | 69.09 | +0.218% | 719,150 | +25.358% |
| 2025-11-13 | 68.75 | 69.42 | 68.29 | 68.94 | +0.306% | 910,723 | +25.631% |
| 2025-11-12 | 68.72 | 69.55 | 68.52 | 68.73 | -0.145% | 739,244 | +26.015% |
| 2025-11-11 | 67.96 | 69.62 | 67.50 | 68.83 | +1.504% | 1,270,302 | +25.832% |
| 2025-11-10 | 69.68 | 70.65 | 67.38 | 67.81 | -1.909% | 953,316 | +27.725% |
| 2025-11-07 | 68.19 | 69.67 | 67.63 | 69.13 | +0.014% | 865,308 | +25.286% |
| 2025-11-06 | 69.51 | 69.97 | 68.56 | 69.12 | -0.789% | 837,519 | +25.304% |
| 2025-11-05 | 69.59 | 70.60 | 69.35 | 69.67 | -0.372% | 1,186,909 | +24.315% |
| 2025-11-04 | 71.02 | 71.36 | 69.93 | 69.93 | -3.050% | 1,030,830 | +23.852% |
| 2025-11-03 | 71.13 | 72.22 | 70.00 | 72.13 | +1.022% | 945,049 | +20.075% |
| 2025-10-31 | 71.02 | 71.85 | 70.21 | 71.40 | +0.620% | 833,053 | +21.303% |
| 2025-10-30 | 72.32 | 73.54 | 70.81 | 70.96 | -2.821% | 1,208,236 | +22.055% |
| 2025-10-29 | 72.12 | 73.69 | 71.19 | 73.02 | +0.537% | 1,205,064 | +18.611% |
| 2025-10-28 | 73.81 | 74.01 | 72.53 | 72.63 | -1.612% | 1,171,635 | +19.248% |
| 2025-10-27 | 72.96 | 73.86 | 71.58 | 73.82 | +1.415% | 1,522,290 | +17.326% |
| 2025-10-24 | 71.43 | 73.63 | 70.97 | 72.79 | +2.593% | 1,889,058 | +18.986% |
| 2025-10-23 | 63.21 | 74.35 | 63.21 | 70.95 | +11.312% | 5,518,818 | +22.072% |
| 2025-10-22 | 64.25 | 65.42 | 63.73 | 63.74 | -0.577% | 1,577,378 | +35.880% |
| 2025-10-21 | 63.57 | 64.57 | 63.50 | 64.11 | +1.408% | 967,841 | +35.096% |
| 2025-10-20 | 62.25 | 63.39 | 61.81 | 63.22 | +2.347% | 652,268 | +36.998% |
| 2025-10-17 | 60.90 | 61.83 | 60.82 | 61.77 | +0.915% | 803,906 | +40.214% |
| 2025-10-16 | 62.69 | 62.99 | 61.08 | 61.21 | -1.876% | 735,395 | +41.496% |
| 2025-10-15 | 62.75 | 63.48 | 61.59 | 62.38 | -0.192% | 582,527 | +38.843% |
| 2025-10-14 | 61.64 | 62.98 | 61.27 | 62.50 | +0.160% | 597,877 | +38.576% |
| 2025-10-13 | 62.70 | 63.22 | 61.69 | 62.40 | +0.580% | 885,122 | +38.798% |
| 2025-10-10 | 64.48 | 64.80 | 61.97 | 62.04 | -3.769% | 835,269 | +39.603% |
| 2025-10-09 | 65.93 | 66.22 | 64.22 | 64.47 | -1.708% | 657,072 | +34.342% |
| 2025-10-08 | 65.65 | 65.97 | 64.74 | 65.59 | +0.506% | 630,821 | +32.048% |
| 2025-10-07 | 66.37 | 67.02 | 64.91 | 65.26 | -1.136% | 890,978 | +32.715% |
| 2025-10-06 | 64.99 | 66.32 | 64.83 | 66.01 | +2.041% | 931,385 | +31.207% |
| 2025-10-03 | 64.30 | 65.04 | 63.97 | 64.69 | +1.078% | 691,036 | +33.885% |
| 2025-10-02 | 63.81 | 64.36 | 63.22 | 64.00 | +0.016% | 740,843 | +35.328% |
| 2025-10-01 | 62.49 | 64.30 | 62.37 | 63.99 | +2.057% | 1,191,340 | +35.349% |
| 2025-09-30 | 61.43 | 62.78 | 61.43 | 62.70 | +1.753% | 1,163,301 | +38.134% |
| 2025-09-29 | 64.14 | 64.45 | 61.40 | 61.62 | -2.762% | 991,917 | +40.555% |
| 2025-09-26 | 62.02 | 63.84 | 61.75 | 63.37 | +3.766% | 1,769,686 | +36.674% |
| 2025-09-25 | 60.93 | 61.24 | 60.26 | 61.07 | -0.163% | 639,015 | +41.821% |
| 2025-09-24 | 61.78 | 62.24 | 61.03 | 61.17 | -1.131% | 656,501 | +41.589% |
| 2025-09-23 | 62.23 | 62.96 | 61.65 | 61.87 | -0.210% | 673,954 | +39.987% |
| 2025-09-22 | 61.85 | 62.29 | 61.33 | 62.00 | +0.226% | 794,069 | +39.694% |
| 2025-09-19 | 62.67 | 62.72 | 61.33 | 61.86 | -1.024% | 2,128,954 | +40.010% |
| 2025-09-18 | 61.90 | 62.65 | 61.39 | 62.50 | +0.709% | 832,797 | +38.576% |
| 2025-09-17 | 62.65 | 63.12 | 61.26 | 62.06 | -0.942% | 808,268 | +39.558% |
| 2025-09-16 | 62.39 | 62.99 | 62.15 | 62.65 | +0.886% | 672,591 | +38.244% |
| 2025-09-15 | 62.09 | 62.28 | 61.53 | 62.10 | +0.242% | 689,941 | +39.469% |
| 2025-09-12 | 62.39 | 62.82 | 61.60 | 61.95 | -1.023% | 666,754 | +39.806% |
| 2025-09-11 | 62.02 | 63.32 | 61.80 | 62.59 | +1.098% | 969,353 | +38.377% |
| 2025-09-10 | 62.89 | 63.36 | 61.41 | 61.91 | -1.511% | 1,249,769 | +39.897% |
| 2025-09-09 | 64.28 | 64.39 | 62.70 | 62.86 | -2.331% | 874,577 | +37.782% |
| 2025-09-08 | 64.68 | 64.83 | 63.86 | 64.36 | -0.801% | 783,844 | +34.571% |
| 2025-09-05 | 64.26 | 64.94 | 63.64 | 64.88 | +1.154% | 726,175 | +33.493% |
| 2025-09-04 | 63.84 | 64.39 | 62.66 | 64.14 | +0.407% | 691,515 | +35.033% |
| 2025-09-03 | 64.47 | 65.11 | 63.66 | 63.88 | -1.313% | 957,161 | +35.582% |
| 2025-09-02 | 64.23 | 65.91 | 63.43 | 64.73 | +2.502% | 1,212,441 | +33.802% |
| 2025-08-29 | 63.81 | 64.21 | 63.09 | 63.15 | -1.266% | 936,066 | +37.150% |
| 2025-08-28 | 63.86 | 64.07 | 63.40 | 63.96 | +0.550% | 689,026 | +35.413% |
| 2025-08-27 | 63.39 | 63.87 | 63.36 | 63.61 | +0.079% | 654,820 | +36.158% |
| 2025-08-26 | 62.53 | 63.78 | 62.40 | 63.56 | +1.908% | 818,789 | +36.265% |
| 2025-08-25 | 63.46 | 63.58 | 62.37 | 62.37 | -1.687% | 676,030 | +38.865% |
| 2025-08-22 | 62.72 | 64.03 | 61.98 | 63.44 | +1.650% | 609,183 | +36.523% |
| 2025-08-21 | 60.82 | 63.13 | 60.58 | 62.41 | +2.766% | 1,260,776 | +38.776% |
| 2025-08-20 | 60.97 | 61.25 | 60.05 | 60.73 | -0.703% | 900,700 | +42.615% |
| 2025-08-19 | 61.70 | 62.03 | 60.92 | 61.16 | -0.666% | 824,169 | +41.612% |
| 2025-08-18 | 61.76 | 61.86 | 61.14 | 61.57 | -0.259% | 553,955 | +40.669% |
| 2025-08-15 | 62.29 | 62.64 | 61.65 | 61.73 | -1.169% | 644,836 | +40.305% |
| 2025-08-14 | 63.43 | 63.62 | 62.32 | 62.46 | -2.284% | 1,103,396 | +38.665% |
| 2025-08-13 | 62.18 | 63.94 | 62.12 | 63.92 | +3.180% | 984,701 | +35.497% |
| 2025-08-12 | 60.30 | 62.03 | 60.04 | 61.95 | +2.958% | 588,247 | +39.806% |
| 2025-08-11 | 60.51 | 60.67 | 59.79 | 60.17 | -0.249% | 916,311 | +43.942% |
| 2025-08-08 | 61.24 | 61.52 | 60.32 | 60.32 | -1.309% | 802,763 | +43.584% |
| 2025-08-07 | 61.40 | 61.96 | 60.27 | 61.12 | +0.394% | 694,847 | +41.705% |
| 2025-08-06 | 60.92 | 61.96 | 60.66 | 60.88 | +0.016% | 1,009,671 | +42.263% |
| 2025-08-05 | 60.88 | 61.42 | 60.52 | 60.87 | -0.016% | 671,310 | +42.287% |
| 2025-08-04 | 60.07 | 61.11 | 59.69 | 60.88 | +2.233% | 1,185,813 | +42.263% |
| 2025-08-01 | 58.90 | 59.87 | 58.20 | 59.55 | -0.601% | 1,135,951 | +45.441% |
| 2025-07-31 | 60.63 | 60.80 | 59.43 | 59.91 | -1.787% | 1,077,804 | +44.567% |
| 2025-07-30 | 61.59 | 61.81 | 60.63 | 61.00 | -0.587% | 1,076,147 | +41.984% |
| 2025-07-29 | 62.63 | 62.71 | 60.89 | 61.36 | -0.792% | 1,530,887 | +41.151% |
| 2025-07-28 | 61.34 | 62.93 | 61.29 | 61.85 | +1.211% | 1,521,692 | +40.032% |
| 2025-07-25 | 60.48 | 61.40 | 58.93 | 61.11 | -2.004% | 2,636,817 | +41.728% |
| 2025-07-24 | 62.51 | 63.45 | 61.94 | 62.36 | -0.383% | 2,121,792 | +38.887% |
| 2025-07-23 | 61.73 | 62.91 | 61.26 | 62.60 | +2.961% | 1,567,806 | +38.355% |
| 2025-07-22 | 59.92 | 61.35 | 59.55 | 60.80 | +1.131% | 1,994,432 | +42.451% |
| 2025-07-21 | 60.64 | 60.99 | 60.10 | 60.12 | -0.595% | 1,095,153 | +44.062% |
| 2025-07-18 | 61.00 | 61.20 | 59.96 | 60.48 | -0.379% | 833,590 | +43.204% |
| 2025-07-17 | 59.14 | 60.81 | 59.06 | 60.71 | +2.951% | 1,219,415 | +42.662% |
| 2025-07-16 | 59.00 | 59.30 | 58.05 | 58.97 | +0.477% | 724,251 | +46.871% |
| 2025-07-15 | 59.62 | 59.98 | 58.67 | 58.69 | -0.895% | 793,074 | +47.572% |
| 2025-07-14 | 58.73 | 59.30 | 58.25 | 59.22 | +0.646% | 759,322 | +46.251% |
| 2025-07-11 | 59.37 | 59.55 | 58.68 | 58.84 | -1.225% | 652,316 | +47.196% |
| 2025-07-10 | 59.37 | 60.26 | 59.36 | 59.57 | +0.202% | 1,803,688 | +45.392% |
| 2025-07-09 | 57.78 | 59.45 | 57.62 | 59.45 | +3.571% | 1,346,876 | +45.685% |
| 2025-07-08 | 57.33 | 57.85 | 56.82 | 57.40 | +0.140% | 1,093,906 | +50.889% |
| 2025-07-07 | 57.23 | 57.90 | 56.89 | 57.32 | +0.035% | 675,662 | +51.099% |
| 2025-07-03 | 57.99 | 58.18 | 57.20 | 57.30 | -0.417% | 438,483 | +51.152% |
| 2025-07-02 | 57.22 | 57.58 | 56.57 | 57.54 | +0.682% | 703,410 | +50.521% |
| 2025-07-01 | 56.21 | 57.53 | 56.20 | 57.15 | +1.168% | 999,130 | +51.549% |
| 2025-06-30 | 56.98 | 57.41 | 56.31 | 56.49 | -0.721% | 886,743 | +53.319% |
| 2025-06-27 | 57.03 | 57.50 | 56.44 | 56.90 | +0.053% | 1,607,617 | +52.214% |
| 2025-06-26 | 56.00 | 57.66 | 55.98 | 56.87 | +2.064% | 1,245,621 | +52.295% |
| 2025-06-25 | 54.95 | 56.04 | 54.57 | 55.72 | +1.809% | 1,876,404 | +55.438% |
| 2025-06-24 | 55.32 | 55.66 | 54.38 | 54.73 | -0.382% | 1,207,630 | +58.250% |
| 2025-06-23 | 54.26 | 55.02 | 53.87 | 54.94 | +1.011% | 840,311 | +57.645% |
| 2025-06-20 | 54.58 | 55.09 | 53.88 | 54.39 | +0.055% | 1,799,605 | +59.239% |
| 2025-06-18 | 54.80 | 55.49 | 54.10 | 54.36 | -1.307% | 1,210,172 | +59.327% |
| 2025-06-17 | 54.37 | 55.59 | 54.04 | 55.08 | +1.157% | 1,300,531 | +57.244% |
| 2025-06-16 | 55.39 | 55.52 | 54.34 | 54.45 | -0.548% | 921,491 | +59.063% |
| 2025-06-13 | 55.40 | 55.70 | 54.44 | 54.75 | -2.110% | 768,267 | +58.192% |
| 2025-06-12 | 55.45 | 56.34 | 54.35 | 55.93 | -0.763% | 1,354,816 | +54.854% |
| 2025-06-11 | 56.71 | 57.06 | 55.90 | 56.36 | -0.265% | 1,037,389 | +53.673% |
| 2025-06-10 | 57.54 | 57.87 | 56.44 | 56.51 | -1.413% | 905,186 | +53.265% |
| 2025-06-09 | 56.73 | 57.84 | 56.55 | 57.32 | +1.649% | 1,080,740 | +51.099% |
| 2025-06-06 | 56.56 | 57.14 | 56.15 | 56.39 | +0.967% | 1,181,811 | +53.591% |
| 2025-06-05 | 55.97 | 56.33 | 55.17 | 55.85 | +0.090% | 888,360 | +55.076% |
| 2025-06-04 | 55.83 | 56.54 | 55.70 | 55.80 | +0.252% | 1,289,682 | +55.215% |
| 2025-06-03 | 53.52 | 56.28 | 53.52 | 55.66 | +4.467% | 2,503,241 | +55.605% |
| 2025-06-02 | 52.80 | 53.45 | 51.94 | 53.28 | +0.737% | 1,462,388 | +62.556% |
| 2025-05-30 | 53.11 | 53.80 | 52.30 | 52.89 | -0.918% | 1,043,098 | +63.755% |
| 2025-05-29 | 52.04 | 53.55 | 51.59 | 53.38 | +3.390% | 1,510,390 | +62.252% |
| 2025-05-28 | 52.95 | 53.33 | 51.52 | 51.63 | -2.364% | 862,655 | +67.751% |
| 2025-05-27 | 52.35 | 52.96 | 51.83 | 52.88 | +2.879% | 972,716 | +63.786% |
| 2025-05-23 | 50.87 | 51.70 | 50.54 | 51.40 | -1.287% | 1,093,942 | +68.502% |
| 2025-05-22 | 51.58 | 52.67 | 51.21 | 52.07 | +0.347% | 837,903 | +66.334% |
| 2025-05-21 | 53.28 | 53.55 | 51.87 | 51.89 | -3.317% | 676,023 | +66.911% |
| 2025-05-20 | 54.01 | 54.46 | 53.50 | 53.67 | -1.197% | 1,018,348 | +61.375% |
| 2025-05-19 | 53.78 | 54.36 | 53.42 | 54.32 | -0.622% | 1,091,753 | +59.444% |
| 2025-05-16 | 54.18 | 54.69 | 53.79 | 54.66 | +1.129% | 857,314 | +58.452% |
| 2025-05-15 | 53.96 | 54.48 | 53.22 | 54.05 | +0.409% | 872,508 | +60.241% |
| 2025-05-14 | 53.57 | 54.72 | 53.13 | 53.83 | +0.467% | 1,436,321 | +60.895% |
| 2025-05-13 | 54.46 | 54.90 | 53.37 | 53.58 | -0.833% | 1,166,829 | +61.646% |
| 2025-05-12 | 53.78 | 54.29 | 53.20 | 54.03 | +4.730% | 1,098,464 | +60.300% |
| 2025-05-09 | 52.22 | 52.74 | 51.25 | 51.59 | -0.597% | 1,022,369 | +67.881% |
| 2025-05-08 | 51.15 | 52.53 | 50.83 | 51.90 | +2.691% | 1,024,526 | +66.879% |
| 2025-05-07 | 50.64 | 51.26 | 50.40 | 50.54 | +0.079% | 1,018,712 | +71.369% |
| 2025-05-06 | 49.99 | 51.25 | 49.98 | 50.50 | +0.758% | 1,252,532 | +71.505% |
| 2025-05-05 | 49.40 | 50.67 | 49.15 | 50.12 | +0.947% | 957,953 | +72.805% |
| 2025-05-02 | 49.10 | 49.73 | 48.71 | 49.65 | +2.308% | 1,108,031 | +74.441% |
| 2025-05-01 | 48.88 | 49.41 | 47.50 | 48.53 | +0.124% | 1,235,094 | +78.467% |
| 2025-04-30 | 49.21 | 49.27 | 47.89 | 48.47 | -2.671% | 1,574,322 | +78.688% |
| 2025-04-29 | 50.29 | 50.67 | 49.77 | 49.80 | -1.464% | 1,184,291 | +73.916% |
| 2025-04-28 | 50.51 | 50.94 | 49.92 | 50.54 | +0.477% | 1,280,586 | +71.369% |
| 2025-04-25 | 50.44 | 50.60 | 49.53 | 50.30 | +0.259% | 920,093 | +72.187% |
| 2025-04-24 | 49.49 | 50.30 | 48.68 | 50.17 | +1.354% | 1,829,574 | +72.633% |
| 2025-04-23 | 49.30 | 51.47 | 48.91 | 49.50 | +2.463% | 2,285,770 | +74.970% |
| 2025-04-22 | 47.47 | 48.34 | 45.37 | 48.31 | -4.337% | 4,347,548 | +79.280% |
| 2025-04-21 | 51.60 | 51.66 | 49.41 | 50.50 | -3.071% | 2,059,372 | +71.505% |
| 2025-04-17 | 51.88 | 52.71 | 51.88 | 52.10 | -0.019% | 1,663,069 | +66.238% |
| 2025-04-16 | 51.76 | 52.37 | 51.53 | 52.11 | -0.172% | 848,777 | +66.206% |
| 2025-04-15 | 52.50 | 52.98 | 51.96 | 52.20 | 0.000% | 875,038 | +65.920% |