IFF
International Flavors & Fragrances Inc.
stockNYSE
At CloseOct 9, 2026 3:59:59 PM EDT
84.56USD-0.106%(-0.09)1,265,394
IFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 84.76 | 84.89 | 84.03 | 84.55 | -0.118% | 1,265,394 | 0.000% |
| 2026-10-08 | 83.70 | 85.06 | 83.02 | 84.65 | +0.642% | 2,283,912 | -0.118% |
| 2026-10-07 | 83.44 | 84.58 | 83.42 | 84.11 | +0.226% | 2,398,831 | +0.523% |
| 2026-10-06 | 84.01 | 84.62 | 83.51 | 83.92 | +0.793% | 1,835,466 | +0.751% |
| 2026-10-05 | 82.60 | 83.93 | 82.42 | 83.26 | +1.019% | 1,646,036 | +1.549% |
| 2026-10-02 | 83.84 | 84.17 | 82.41 | 82.42 | -0.842% | 1,857,041 | +2.584% |
| 2026-10-01 | 83.00 | 83.64 | 81.54 | 83.12 | -0.431% | 1,816,203 | +1.720% |
| 2026-09-30 | 85.68 | 85.72 | 83.47 | 83.48 | -2.076% | 1,912,333 | +1.282% |
| 2026-09-29 | 85.57 | 86.51 | 85.08 | 85.25 | -0.548% | 1,455,976 | -0.821% |
| 2026-09-28 | 84.52 | 86.37 | 84.00 | 85.72 | +0.035% | 1,863,469 | -1.365% |
| 2026-09-25 | 86.33 | 86.50 | 85.34 | 85.69 | -0.186% | 1,554,033 | -1.330% |
| 2026-09-24 | 85.74 | 86.67 | 85.11 | 85.85 | +0.163% | 2,202,947 | -1.514% |
| 2026-09-23 | 85.17 | 85.98 | 84.91 | 85.71 | -0.093% | 1,413,987 | -1.353% |
| 2026-09-22 | 84.97 | 86.10 | 84.16 | 85.79 | +2.620% | 1,429,512 | -1.445% |
| 2026-09-21 | 84.05 | 84.28 | 83.34 | 83.60 | +0.771% | 1,606,170 | +1.136% |
| 2026-09-18 | 84.05 | 84.05 | 82.69 | 82.96 | -2.297% | 3,727,054 | +1.917% |
| 2026-09-17 | 85.30 | 85.61 | 84.61 | 84.91 | +0.604% | 1,443,902 | -0.424% |
| 2026-09-16 | 84.66 | 85.18 | 83.69 | 84.40 | +0.190% | 1,635,815 | +0.178% |
| 2026-09-15 | 83.00 | 84.69 | 82.91 | 84.24 | +0.971% | 1,581,042 | +0.368% |
| 2026-09-14 | 83.98 | 84.48 | 83.00 | 83.43 | -0.215% | 1,584,412 | +1.342% |
| 2026-09-11 | 84.94 | 84.94 | 83.56 | 83.61 | -0.523% | 1,375,961 | +1.124% |
| 2026-09-10 | 83.50 | 84.42 | 82.60 | 84.05 | -0.308% | 1,855,735 | +0.595% |
| 2026-09-09 | 85.09 | 85.32 | 84.13 | 84.31 | -1.530% | 1,612,511 | +0.285% |
| 2026-09-08 | 85.59 | 86.54 | 85.38 | 85.62 | -0.845% | 1,678,481 | -1.250% |
| 2026-09-04 | 85.46 | 86.63 | 85.46 | 86.35 | -0.127% | 1,476,530 | -2.085% |
| 2026-09-03 | 87.70 | 87.74 | 85.89 | 86.46 | -0.552% | 1,506,980 | -2.209% |
| 2026-09-02 | 86.37 | 87.92 | 86.06 | 86.94 | +1.352% | 1,288,820 | -2.749% |
| 2026-09-01 | 86.02 | 86.85 | 85.12 | 85.78 | -0.637% | 1,494,061 | -1.434% |
| 2026-08-31 | 87.46 | 88.06 | 86.14 | 86.33 | -1.842% | 1,808,152 | -2.062% |
| 2026-08-28 | 87.80 | 88.64 | 87.08 | 87.95 | +1.267% | 1,162,401 | -3.866% |
| 2026-08-27 | 86.17 | 87.27 | 85.88 | 86.85 | -0.310% | 1,507,658 | -2.648% |
| 2026-08-26 | 87.43 | 88.56 | 86.94 | 87.12 | -0.046% | 1,362,113 | -2.950% |
| 2026-08-25 | 85.88 | 87.35 | 85.14 | 87.16 | +1.573% | 1,565,871 | -2.994% |
| 2026-08-24 | 84.86 | 85.97 | 84.30 | 85.81 | +1.815% | 1,568,911 | -1.468% |
| 2026-08-21 | 84.10 | 85.21 | 83.83 | 84.28 | +1.067% | 1,092,262 | +0.320% |
| 2026-08-20 | 81.97 | 84.83 | 81.45 | 83.39 | +0.072% | 1,263,562 | +1.391% |
| 2026-08-19 | 82.36 | 83.97 | 81.48 | 83.33 | +2.877% | 1,201,960 | +1.464% |
| 2026-08-18 | 82.13 | 82.46 | 80.86 | 81.00 | -1.014% | 1,050,826 | +4.383% |
| 2026-08-17 | 83.43 | 83.70 | 81.73 | 81.83 | -2.792% | 1,175,718 | +3.324% |
| 2026-08-14 | 83.89 | 84.24 | 83.14 | 84.18 | +0.143% | 895,856 | +0.440% |
| 2026-08-13 | 84.20 | 84.72 | 83.70 | 84.06 | +0.250% | 1,113,169 | +0.583% |
| 2026-08-12 | 85.27 | 85.54 | 83.62 | 83.85 | -1.353% | 1,640,400 | +0.835% |
| 2026-08-11 | 84.86 | 86.18 | 84.57 | 85.00 | -0.106% | 1,632,075 | -0.529% |
| 2026-08-10 | 85.00 | 85.47 | 83.91 | 85.09 | -0.931% | 1,814,702 | -0.635% |
| 2026-08-07 | 84.73 | 85.90 | 84.14 | 85.89 | +1.585% | 1,420,884 | -1.560% |
| 2026-08-06 | 86.88 | 86.92 | 83.76 | 84.55 | -3.997% | 2,589,008 | 0.000% |
| 2026-08-05 | 83.83 | 89.31 | 83.83 | 88.07 | +8.876% | 3,440,913 | -3.997% |
| 2026-08-04 | 80.58 | 81.37 | 79.47 | 80.89 | +0.385% | 1,811,431 | +4.525% |
| 2026-08-03 | 80.05 | 81.63 | 79.05 | 80.58 | +1.717% | 1,659,796 | +4.927% |
| 2026-07-31 | 78.58 | 79.75 | 78.13 | 79.22 | -0.327% | 1,643,471 | +6.728% |
| 2026-07-30 | 80.10 | 80.35 | 78.47 | 79.48 | -0.188% | 1,411,940 | +6.379% |
| 2026-07-29 | 78.74 | 79.75 | 77.70 | 79.63 | +0.479% | 1,926,536 | +6.179% |
| 2026-07-28 | 77.70 | 79.55 | 76.90 | 79.25 | +3.730% | 1,667,668 | +6.688% |
| 2026-07-27 | 76.62 | 77.67 | 76.26 | 76.40 | +0.606% | 1,739,978 | +10.668% |
| 2026-07-24 | 73.86 | 76.61 | 73.78 | 75.94 | +2.942% | 1,460,199 | +11.338% |
| 2026-07-23 | 74.93 | 75.75 | 72.11 | 73.77 | -4.443% | 3,740,106 | +14.613% |
| 2026-07-22 | 76.97 | 77.36 | 76.36 | 77.20 | +1.233% | 1,297,967 | +9.521% |
| 2026-07-21 | 77.17 | 77.54 | 76.12 | 76.26 | -1.307% | 1,302,186 | +10.871% |
| 2026-07-20 | 78.19 | 78.59 | 76.71 | 77.27 | -1.189% | 1,184,703 | +9.422% |
| 2026-07-17 | 77.72 | 80.14 | 77.54 | 78.20 | +0.773% | 1,677,118 | +8.120% |
| 2026-07-16 | 74.98 | 77.64 | 74.94 | 77.60 | +3.041% | 1,134,148 | +8.956% |
| 2026-07-15 | 74.86 | 75.89 | 74.48 | 75.31 | +0.857% | 1,331,767 | +12.269% |
| 2026-07-14 | 75.99 | 76.57 | 74.61 | 74.67 | -0.573% | 1,901,843 | +13.232% |
| 2026-07-13 | 77.29 | 77.81 | 74.75 | 75.10 | -3.134% | 2,270,218 | +12.583% |
| 2026-07-10 | 79.13 | 79.63 | 77.03 | 77.53 | -1.273% | 1,476,066 | +9.055% |
| 2026-07-09 | 78.40 | 79.05 | 78.17 | 78.53 | -0.519% | 1,746,750 | +7.666% |
| 2026-07-08 | 80.00 | 80.00 | 77.14 | 78.94 | -3.532% | 3,463,367 | +7.107% |
| 2026-07-07 | 83.47 | 83.82 | 81.64 | 81.83 | -1.136% | 1,856,548 | +3.324% |
| 2026-07-06 | 83.34 | 83.53 | 81.69 | 82.77 | -1.264% | 2,183,276 | +2.151% |
| 2026-07-02 | 81.97 | 83.83 | 81.37 | 83.83 | +3.303% | 2,179,845 | +0.859% |
| 2026-07-01 | 79.24 | 81.62 | 78.95 | 81.15 | +2.436% | 2,236,051 | +4.190% |
| 2026-06-30 | 76.66 | 79.25 | 75.49 | 79.22 | +3.556% | 2,946,655 | +6.728% |
| 2026-06-29 | 76.23 | 76.56 | 75.06 | 76.50 | +0.196% | 2,234,448 | +10.523% |
| 2026-06-26 | 74.37 | 76.37 | 74.09 | 76.35 | +1.692% | 2,279,992 | +10.740% |
| 2026-06-25 | 75.89 | 77.07 | 74.71 | 75.08 | -0.989% | 1,913,709 | +12.613% |
| 2026-06-24 | 76.01 | 77.15 | 75.58 | 75.83 | +1.499% | 1,911,853 | +11.499% |
| 2026-06-23 | 75.57 | 76.22 | 74.32 | 74.71 | -1.633% | 1,848,064 | +13.171% |
| 2026-06-22 | 76.25 | 76.96 | 75.58 | 75.95 | -1.004% | 1,526,967 | +11.323% |
| 2026-06-18 | 76.30 | 77.58 | 76.28 | 76.72 | +0.881% | 3,415,357 | +10.206% |
| 2026-06-17 | 77.61 | 78.41 | 75.38 | 76.05 | -2.312% | 1,428,827 | +11.177% |
| 2026-06-16 | 78.52 | 78.89 | 77.43 | 77.85 | -0.651% | 1,378,062 | +8.606% |
| 2026-06-15 | 79.70 | 80.46 | 78.18 | 78.36 | +0.115% | 1,580,454 | +7.899% |
| 2026-06-12 | 78.63 | 78.93 | 77.63 | 78.27 | +0.981% | 1,816,641 | +8.024% |
| 2026-06-11 | 74.71 | 77.73 | 74.71 | 77.51 | +4.419% | 1,970,926 | +9.083% |
| 2026-06-10 | 75.63 | 76.26 | 74.21 | 74.23 | -2.045% | 2,187,740 | +13.903% |
| 2026-06-09 | 74.97 | 76.18 | 74.18 | 75.78 | +4.380% | 2,042,401 | +11.573% |
| 2026-06-08 | 72.66 | 73.09 | 72.21 | 72.60 | -0.562% | 1,289,081 | +16.460% |
| 2026-06-05 | 72.97 | 74.44 | 72.50 | 73.01 | -0.300% | 1,740,113 | +15.806% |
| 2026-06-04 | 74.19 | 75.27 | 72.70 | 73.23 | -0.449% | 2,523,356 | +15.458% |
| 2026-06-03 | 74.22 | 75.65 | 73.38 | 73.56 | +0.437% | 2,659,087 | +14.940% |
| 2026-06-02 | 73.72 | 74.95 | 72.61 | 73.24 | -1.374% | 1,889,815 | +15.442% |
| 2026-06-01 | 73.96 | 75.28 | 72.50 | 74.26 | -2.354% | 2,376,287 | +13.857% |
| 2026-05-29 | 80.40 | 81.17 | 75.79 | 76.05 | -2.537% | 5,549,764 | +11.177% |
| 2026-05-28 | 76.48 | 78.44 | 76.10 | 78.03 | +1.338% | 2,014,585 | +8.356% |
| 2026-05-27 | 76.75 | 79.33 | 76.58 | 77.00 | +1.489% | 2,587,493 | +9.805% |
| 2026-05-26 | 75.88 | 76.90 | 75.50 | 75.87 | +0.784% | 1,392,322 | +11.441% |
| 2026-05-22 | 76.04 | 76.52 | 74.60 | 75.28 | +0.040% | 1,298,262 | +12.314% |
| 2026-05-21 | 73.85 | 75.62 | 72.66 | 75.25 | +1.102% | 1,894,524 | +12.359% |
| 2026-05-20 | 71.67 | 75.06 | 71.30 | 74.43 | +3.389% | 2,651,506 | +13.597% |
| 2026-05-19 | 71.86 | 72.86 | 71.52 | 71.99 | -2.320% | 2,454,208 | +17.447% |
| 2026-05-18 | 72.76 | 75.13 | 72.72 | 73.70 | +0.821% | 1,580,685 | +14.722% |
| 2026-05-15 | 75.29 | 75.30 | 72.94 | 73.10 | -3.930% | 1,721,645 | +15.663% |
| 2026-05-14 | 77.69 | 77.84 | 76.07 | 76.09 | -1.794% | 1,606,621 | +11.118% |
| 2026-05-13 | 78.09 | 78.64 | 76.82 | 77.48 | -1.262% | 1,769,548 | +9.125% |
| 2026-05-12 | 78.54 | 79.17 | 77.07 | 78.47 | -0.356% | 1,337,904 | +7.748% |
| 2026-05-11 | 81.04 | 81.80 | 78.21 | 78.75 | -2.838% | 1,833,720 | +7.365% |
| 2026-05-08 | 78.49 | 81.32 | 77.81 | 81.05 | +3.565% | 2,276,193 | +4.318% |
| 2026-05-07 | 82.89 | 83.75 | 77.77 | 78.26 | -5.631% | 3,184,970 | +8.037% |
| 2026-05-06 | 80.79 | 83.89 | 78.12 | 82.93 | +17.182% | 4,872,652 | +1.953% |
| 2026-05-05 | 70.17 | 71.62 | 70.08 | 70.77 | +0.970% | 2,022,731 | +19.472% |
| 2026-05-04 | 70.27 | 71.08 | 69.98 | 70.09 | -1.017% | 1,743,234 | +20.631% |
| 2026-05-01 | 70.80 | 71.22 | 69.98 | 70.81 | +0.869% | 1,447,422 | +19.404% |
| 2026-04-30 | 69.34 | 70.35 | 68.85 | 70.20 | +1.902% | 1,461,476 | +20.442% |
| 2026-04-29 | 70.22 | 70.86 | 68.78 | 68.89 | -2.656% | 1,403,708 | +22.732% |
| 2026-04-28 | 71.51 | 72.00 | 69.65 | 70.77 | -0.310% | 1,550,027 | +19.472% |
| 2026-04-27 | 71.22 | 71.93 | 70.80 | 70.99 | -0.211% | 1,146,989 | +19.101% |
| 2026-04-24 | 70.53 | 71.28 | 70.31 | 71.14 | +0.282% | 996,373 | +18.850% |
| 2026-04-23 | 71.19 | 71.94 | 70.19 | 70.94 | -0.323% | 903,692 | +19.185% |
| 2026-04-22 | 72.94 | 72.94 | 70.73 | 71.17 | -1.726% | 975,391 | +18.800% |
| 2026-04-21 | 74.40 | 75.07 | 72.13 | 72.42 | -2.714% | 1,179,017 | +16.750% |
| 2026-04-20 | 75.21 | 75.40 | 74.10 | 74.44 | -1.898% | 1,431,338 | +13.581% |
| 2026-04-17 | 72.18 | 76.19 | 72.18 | 75.88 | +5.301% | 2,833,745 | +11.426% |
| 2026-04-16 | 71.93 | 72.41 | 71.35 | 72.06 | +0.741% | 1,576,783 | +17.333% |
| 2026-04-15 | 72.64 | 72.64 | 71.07 | 71.53 | -1.460% | 1,382,506 | +18.202% |
| 2026-04-14 | 71.50 | 72.68 | 71.07 | 72.59 | +1.241% | 1,192,315 | +16.476% |
| 2026-04-13 | 71.97 | 72.33 | 70.55 | 71.70 | -1.131% | 1,391,315 | +17.922% |
| 2026-04-10 | 73.64 | 74.07 | 72.25 | 72.52 | -0.834% | 1,262,212 | +16.589% |
| 2026-04-09 | 72.82 | 73.75 | 72.03 | 73.13 | -0.868% | 1,386,060 | +15.616% |
| 2026-04-08 | 72.12 | 74.05 | 71.77 | 73.77 | +5.416% | 2,487,588 | +14.613% |
| 2026-04-07 | 71.55 | 71.77 | 68.34 | 69.98 | -2.576% | 1,511,012 | +20.820% |
| 2026-04-06 | 71.84 | 72.17 | 71.02 | 71.83 | -0.828% | 768,450 | +17.708% |
| 2026-04-02 | 72.03 | 72.92 | 71.30 | 72.43 | -0.193% | 1,232,420 | +16.733% |
| 2026-04-01 | 72.17 | 73.79 | 72.03 | 72.57 | +0.028% | 1,517,841 | +16.508% |
| 2026-03-31 | 71.47 | 73.00 | 70.99 | 72.55 | +2.241% | 1,610,733 | +16.540% |
| 2026-03-30 | 71.50 | 72.87 | 70.59 | 70.96 | -0.070% | 1,494,423 | +19.152% |
| 2026-03-27 | 70.93 | 71.29 | 70.44 | 71.01 | -0.197% | 2,032,957 | +19.068% |
| 2026-03-26 | 70.22 | 71.82 | 70.22 | 71.15 | +0.622% | 1,340,906 | +18.833% |
| 2026-03-25 | 68.78 | 71.00 | 67.99 | 70.71 | +4.138% | 2,000,373 | +19.573% |
| 2026-03-24 | 66.91 | 69.22 | 66.60 | 67.90 | -0.338% | 1,401,349 | +24.521% |
| 2026-03-23 | 68.11 | 69.35 | 67.80 | 68.13 | +2.267% | 1,849,839 | +24.101% |
| 2026-03-20 | 68.42 | 68.56 | 66.19 | 66.62 | -2.216% | 2,942,076 | +26.914% |
| 2026-03-19 | 67.90 | 68.14 | 65.49 | 68.13 | -0.264% | 2,366,390 | +24.101% |
| 2026-03-18 | 70.68 | 71.24 | 68.08 | 68.31 | -4.167% | 1,442,858 | +23.774% |
| 2026-03-17 | 72.31 | 72.91 | 71.03 | 71.28 | +1.698% | 1,629,472 | +18.617% |
| 2026-03-16 | 70.35 | 70.94 | 69.51 | 70.09 | +0.690% | 1,409,881 | +20.631% |
| 2026-03-13 | 71.01 | 71.48 | 69.39 | 69.61 | -0.571% | 1,690,595 | +21.462% |
| 2026-03-12 | 68.56 | 70.61 | 68.55 | 70.01 | +1.877% | 2,296,584 | +20.768% |
| 2026-03-11 | 72.43 | 73.35 | 68.47 | 68.72 | -5.669% | 3,104,055 | +23.036% |
| 2026-03-10 | 72.98 | 74.30 | 72.33 | 72.85 | -0.424% | 1,857,519 | +16.060% |
| 2026-03-09 | 72.73 | 73.49 | 71.21 | 73.16 | -0.827% | 1,692,395 | +15.569% |
| 2026-03-06 | 75.07 | 75.07 | 72.93 | 73.77 | -2.136% | 1,910,452 | +14.613% |
| 2026-03-05 | 77.57 | 79.07 | 74.98 | 75.38 | -3.594% | 2,737,670 | +12.165% |
| 2026-03-04 | 79.27 | 79.65 | 77.54 | 78.19 | -1.225% | 1,287,685 | +8.134% |
| 2026-03-03 | 79.04 | 79.72 | 77.56 | 79.16 | -1.969% | 1,977,775 | +6.809% |
| 2026-03-02 | 81.86 | 82.09 | 79.36 | 80.75 | -1.800% | 1,678,477 | +4.706% |
| 2026-02-27 | 80.75 | 82.31 | 80.04 | 82.23 | +1.594% | 1,406,384 | +2.821% |
| 2026-02-26 | 80.33 | 80.94 | 79.70 | 80.94 | +1.327% | 1,317,329 | +4.460% |
| 2026-02-25 | 81.94 | 81.98 | 79.16 | 79.88 | -2.716% | 1,666,931 | +5.846% |
| 2026-02-24 | 82.59 | 83.75 | 82.07 | 82.11 | -0.158% | 1,205,101 | +2.972% |
| 2026-02-23 | 81.07 | 82.36 | 79.84 | 82.24 | +1.044% | 1,583,473 | +2.809% |
| 2026-02-20 | 81.77 | 82.46 | 80.29 | 81.39 | -0.282% | 1,714,923 | +3.883% |
| 2026-02-19 | 82.77 | 83.02 | 79.74 | 81.62 | -1.615% | 2,184,592 | +3.590% |
| 2026-02-18 | 82.63 | 83.32 | 81.62 | 82.96 | +0.266% | 1,450,714 | +1.917% |
| 2026-02-17 | 84.00 | 84.45 | 82.04 | 82.74 | -0.313% | 1,652,163 | +2.188% |
| 2026-02-13 | 82.50 | 83.15 | 80.84 | 83.00 | +1.840% | 4,068,476 | +1.867% |
| 2026-02-12 | 78.88 | 84.00 | 77.41 | 81.50 | +5.885% | 4,172,497 | +3.742% |
| 2026-02-11 | 76.22 | 77.62 | 76.22 | 76.97 | +0.274% | 2,306,255 | +9.848% |
| 2026-02-10 | 75.50 | 76.79 | 74.47 | 76.76 | +2.102% | 1,804,741 | +10.149% |
| 2026-02-09 | 74.97 | 75.25 | 73.70 | 75.18 | +0.481% | 1,265,604 | +12.463% |
| 2026-02-06 | 73.59 | 75.01 | 73.36 | 74.82 | +1.893% | 1,333,594 | +13.005% |
| 2026-02-05 | 73.92 | 74.06 | 72.48 | 73.43 | -1.158% | 1,506,813 | +15.144% |
| 2026-02-04 | 71.32 | 74.67 | 71.32 | 74.29 | +5.556% | 2,130,383 | +13.811% |
| 2026-02-03 | 69.36 | 71.32 | 69.36 | 70.38 | +0.903% | 1,866,863 | +20.134% |
| 2026-02-02 | 69.64 | 70.17 | 68.93 | 69.75 | -0.086% | 1,905,774 | +21.219% |
| 2026-01-30 | 69.22 | 69.85 | 68.69 | 69.81 | +0.302% | 1,672,179 | +21.114% |
| 2026-01-29 | 71.26 | 71.62 | 68.37 | 69.60 | -3.548% | 2,581,701 | +21.480% |
| 2026-01-28 | 73.56 | 73.78 | 71.56 | 72.16 | -1.434% | 1,444,099 | +17.170% |
| 2026-01-27 | 73.89 | 74.45 | 72.58 | 73.21 | -1.108% | 1,634,812 | +15.490% |
| 2026-01-26 | 73.59 | 74.37 | 73.32 | 74.03 | +1.092% | 1,460,321 | +14.210% |
| 2026-01-23 | 72.16 | 73.28 | 71.90 | 73.23 | +1.483% | 1,461,537 | +15.458% |
| 2026-01-22 | 71.51 | 73.12 | 71.30 | 72.16 | +1.206% | 1,960,168 | +17.170% |
| 2026-01-21 | 71.50 | 72.57 | 71.18 | 71.30 | +0.621% | 1,806,700 | +18.583% |
| 2026-01-20 | 70.94 | 71.50 | 69.95 | 70.86 | -1.144% | 1,695,748 | +19.320% |
| 2026-01-16 | 70.50 | 71.88 | 70.40 | 71.68 | +1.200% | 2,073,795 | +17.955% |
| 2026-01-15 | 70.21 | 71.05 | 69.32 | 70.83 | +0.926% | 1,164,574 | +19.370% |
| 2026-01-14 | 69.86 | 70.72 | 69.68 | 70.18 | +0.819% | 1,667,033 | +20.476% |
| 2026-01-13 | 69.25 | 70.03 | 68.60 | 69.61 | +0.943% | 1,156,323 | +21.462% |
| 2026-01-12 | 69.42 | 69.75 | 68.63 | 68.96 | -0.203% | 1,357,860 | +22.607% |
| 2026-01-09 | 68.98 | 69.22 | 68.02 | 69.10 | +0.758% | 1,358,447 | +22.359% |
| 2026-01-08 | 66.67 | 69.06 | 66.55 | 68.58 | +1.902% | 1,577,465 | +23.287% |
| 2026-01-07 | 68.92 | 69.42 | 67.19 | 67.30 | -2.280% | 1,703,917 | +25.632% |
| 2026-01-06 | 66.51 | 68.90 | 66.20 | 68.87 | +2.852% | 1,608,611 | +22.768% |
| 2026-01-05 | 67.29 | 68.41 | 66.84 | 66.96 | -1.573% | 1,925,401 | +26.269% |
| 2026-01-02 | 67.53 | 68.58 | 66.88 | 68.03 | +0.950% | 1,616,005 | +24.283% |
| 2025-12-31 | 67.61 | 67.90 | 67.29 | 67.39 | -0.795% | 1,182,727 | +25.464% |
| 2025-12-30 | 67.64 | 68.24 | 67.32 | 67.93 | +0.251% | 1,299,953 | +24.466% |
| 2025-12-29 | 67.31 | 67.89 | 67.02 | 67.76 | +0.430% | 1,102,070 | +24.779% |
| 2025-12-26 | 66.81 | 67.52 | 66.60 | 67.47 | +0.822% | 1,019,331 | +25.315% |
| 2025-12-24 | 66.37 | 66.98 | 66.15 | 66.92 | +0.829% | 529,202 | +26.345% |
| 2025-12-23 | 67.00 | 67.00 | 66.17 | 66.37 | -0.300% | 1,697,556 | +27.392% |
| 2025-12-22 | 65.82 | 67.05 | 65.75 | 66.57 | +1.216% | 1,883,088 | +27.009% |
| 2025-12-19 | 64.81 | 66.17 | 64.40 | 65.77 | +0.550% | 6,198,768 | +28.554% |
| 2025-12-18 | 65.72 | 66.52 | 65.06 | 65.41 | -0.320% | 2,421,830 | +29.262% |
| 2025-12-17 | 64.37 | 66.28 | 64.26 | 65.62 | +1.610% | 2,102,621 | +28.848% |
| 2025-12-16 | 64.16 | 64.99 | 63.96 | 64.58 | +0.639% | 2,525,986 | +30.923% |
| 2025-12-15 | 63.69 | 64.28 | 62.90 | 64.17 | +1.439% | 2,724,829 | +31.759% |
| 2025-12-12 | 63.48 | 63.56 | 62.69 | 63.26 | +0.016% | 3,276,150 | +33.655% |
| 2025-12-11 | 63.50 | 64.04 | 62.06 | 63.25 | -3.273% | 4,578,675 | +33.676% |
| 2025-12-10 | 64.77 | 65.52 | 64.34 | 65.39 | +1.317% | 2,909,892 | +29.301% |
| 2025-12-09 | 65.33 | 66.07 | 64.24 | 64.54 | -1.255% | 1,795,989 | +31.004% |
| 2025-12-08 | 66.98 | 67.11 | 65.34 | 65.36 | -2.709% | 1,663,872 | +29.360% |
| 2025-12-05 | 66.47 | 67.94 | 66.30 | 67.18 | +1.038% | 2,046,881 | +25.856% |
| 2025-12-04 | 67.54 | 67.70 | 66.04 | 66.49 | -0.939% | 1,807,736 | +27.162% |
| 2025-12-03 | 68.73 | 69.10 | 67.06 | 67.12 | -2.072% | 1,960,063 | +25.968% |
| 2025-12-02 | 69.41 | 69.50 | 67.89 | 68.54 | -1.054% | 1,829,353 | +23.359% |
| 2025-12-01 | 69.28 | 69.98 | 69.10 | 69.27 | -0.302% | 1,356,073 | +22.059% |
| 2025-11-28 | 69.73 | 70.10 | 69.43 | 69.48 | -0.430% | 877,172 | +21.690% |
| 2025-11-26 | 68.74 | 70.01 | 68.64 | 69.78 | +0.838% | 1,351,802 | +21.167% |
| 2025-11-25 | 68.13 | 70.11 | 67.67 | 69.20 | +2.595% | 3,374,984 | +22.182% |
| 2025-11-24 | 67.21 | 68.16 | 66.81 | 67.45 | 0.000% | 3,210,552 | +25.352% |
| 2025-11-21 | 64.95 | 68.07 | 64.78 | 67.45 | +4.476% | 2,440,347 | +25.352% |
| 2025-11-20 | 65.36 | 65.67 | 64.00 | 64.56 | -0.875% | 2,668,705 | +30.963% |
| 2025-11-19 | 65.91 | 66.33 | 64.97 | 65.13 | -1.318% | 1,907,071 | +29.817% |
| 2025-11-18 | 65.05 | 66.09 | 64.91 | 66.00 | +1.336% | 2,272,382 | +28.106% |
| 2025-11-17 | 65.61 | 66.36 | 65.11 | 65.13 | -1.138% | 2,618,930 | +29.817% |
| 2025-11-14 | 66.73 | 67.58 | 65.36 | 65.88 | -2.299% | 2,221,028 | +28.339% |
| 2025-11-13 | 65.32 | 67.75 | 65.04 | 67.43 | +3.088% | 3,638,860 | +25.389% |
| 2025-11-12 | 65.13 | 66.05 | 65.13 | 65.41 | +0.153% | 2,210,531 | +29.262% |
| 2025-11-11 | 63.19 | 65.32 | 63.19 | 65.31 | +4.030% | 2,195,877 | +29.460% |
| 2025-11-10 | 62.18 | 63.46 | 61.73 | 62.78 | +1.258% | 2,207,133 | +34.677% |
| 2025-11-07 | 63.16 | 63.39 | 61.79 | 62.00 | -1.352% | 3,193,427 | +36.371% |
| 2025-11-06 | 64.32 | 64.59 | 62.69 | 62.85 | -1.797% | 2,243,853 | +34.527% |
| 2025-11-05 | 62.72 | 65.88 | 62.72 | 64.00 | +4.082% | 4,274,830 | +32.109% |
| 2025-11-04 | 61.88 | 62.28 | 61.30 | 61.49 | -0.950% | 2,875,233 | +37.502% |
| 2025-11-03 | 62.41 | 62.83 | 61.65 | 62.08 | -1.413% | 4,115,664 | +36.195% |
| 2025-10-31 | 62.57 | 63.25 | 62.28 | 62.97 | -0.253% | 2,487,319 | +34.270% |
| 2025-10-30 | 63.02 | 63.95 | 62.50 | 63.13 | -0.237% | 2,785,042 | +33.930% |
| 2025-10-29 | 64.46 | 64.70 | 63.05 | 63.28 | -2.466% | 2,377,325 | +33.613% |
| 2025-10-28 | 65.04 | 65.49 | 64.48 | 64.88 | -0.628% | 2,062,620 | +30.318% |
| 2025-10-27 | 65.91 | 66.29 | 65.03 | 65.29 | -0.941% | 1,846,381 | +29.499% |
| 2025-10-24 | 66.27 | 66.48 | 65.50 | 65.91 | +0.213% | 1,828,857 | +28.281% |
| 2025-10-23 | 64.97 | 66.00 | 64.94 | 65.77 | +1.466% | 2,072,538 | +28.554% |
| 2025-10-22 | 65.28 | 65.76 | 64.78 | 64.82 | -0.292% | 2,281,247 | +30.438% |
| 2025-10-21 | 64.65 | 65.31 | 64.01 | 65.01 | +0.572% | 1,660,178 | +30.057% |
| 2025-10-20 | 64.03 | 64.78 | 63.91 | 64.64 | +1.396% | 1,764,752 | +30.801% |
| 2025-10-17 | 62.78 | 63.90 | 62.60 | 63.75 | +1.837% | 2,751,164 | +32.627% |
| 2025-10-16 | 62.28 | 63.19 | 62.13 | 62.60 | +1.082% | 1,983,064 | +35.064% |
| 2025-10-15 | 61.86 | 62.83 | 61.57 | 61.93 | +0.422% | 1,482,431 | +36.525% |
| 2025-10-14 | 60.00 | 61.71 | 59.75 | 61.67 | +2.612% | 1,596,545 | +37.101% |
| 2025-10-13 | 59.77 | 60.48 | 59.50 | 60.10 | +0.924% | 1,385,015 | +40.682% |
| 2025-10-10 | 60.39 | 60.59 | 59.14 | 59.55 | -0.998% | 4,215,506 | +41.982% |
| 2025-10-09 | 61.61 | 61.78 | 59.91 | 60.15 | -1.876% | 1,410,845 | +40.565% |
| 2025-10-08 | 61.49 | 61.65 | 60.70 | 61.30 | +0.459% | 1,783,818 | +37.928% |
| 2025-10-07 | 61.85 | 62.15 | 60.98 | 61.02 | -0.780% | 2,988,715 | +38.561% |
| 2025-10-06 | 62.05 | 62.38 | 61.47 | 61.50 | -1.094% | 1,674,137 | +37.480% |
| 2025-10-03 | 61.35 | 62.45 | 61.35 | 62.18 | +1.089% | 1,542,003 | +35.976% |
| 2025-10-02 | 60.87 | 62.01 | 60.77 | 61.51 | +0.902% | 1,685,189 | +37.457% |
| 2025-10-01 | 61.32 | 61.72 | 60.40 | 60.96 | -0.942% | 2,569,530 | +38.698% |
| 2025-09-30 | 60.88 | 61.79 | 60.40 | 61.54 | +0.951% | 2,293,814 | +37.390% |
| 2025-09-29 | 60.73 | 61.12 | 59.89 | 60.96 | +0.395% | 2,386,892 | +38.698% |
| 2025-09-26 | 60.56 | 60.99 | 60.35 | 60.72 | +0.697% | 1,821,622 | +39.246% |
| 2025-09-25 | 62.31 | 62.47 | 60.13 | 60.30 | -3.582% | 2,428,433 | +40.216% |
| 2025-09-24 | 62.29 | 62.84 | 62.13 | 62.54 | +0.240% | 1,535,791 | +35.193% |
| 2025-09-23 | 62.60 | 62.95 | 62.19 | 62.39 | +0.305% | 1,673,927 | +35.519% |
| 2025-09-22 | 63.33 | 63.33 | 62.17 | 62.20 | -2.093% | 2,417,531 | +35.932% |
| 2025-09-19 | 63.92 | 64.53 | 63.11 | 63.53 | -0.345% | 6,765,747 | +33.087% |
| 2025-09-18 | 63.65 | 64.05 | 63.24 | 63.75 | +0.647% | 3,083,590 | +32.627% |
| 2025-09-17 | 64.48 | 65.25 | 63.25 | 63.34 | -1.829% | 2,601,730 | +33.486% |
| 2025-09-16 | 64.72 | 64.83 | 64.30 | 64.52 | +0.233% | 1,712,268 | +31.045% |
| 2025-09-15 | 65.81 | 65.81 | 64.34 | 64.37 | -1.905% | 3,081,159 | +31.350% |
| 2025-09-12 | 65.98 | 66.36 | 65.42 | 65.62 | -1.100% | 1,921,162 | +28.848% |
| 2025-09-11 | 64.20 | 66.54 | 64.20 | 66.35 | +2.900% | 2,419,336 | +27.430% |
| 2025-09-10 | 64.85 | 65.21 | 63.97 | 64.48 | -0.907% | 1,795,807 | +31.126% |
| 2025-09-09 | 65.55 | 66.08 | 64.91 | 65.07 | -1.662% | 1,677,692 | +29.937% |
| 2025-09-08 | 67.03 | 67.03 | 65.52 | 66.17 | +0.212% | 1,901,824 | +27.777% |
| 2025-09-05 | 65.61 | 67.23 | 65.29 | 66.03 | +0.763% | 1,872,133 | +28.048% |
| 2025-09-04 | 65.79 | 65.88 | 64.84 | 65.53 | -0.274% | 1,958,663 | +29.025% |
| 2025-09-03 | 66.03 | 66.76 | 65.49 | 65.71 | -1.262% | 1,815,197 | +28.671% |
| 2025-09-02 | 66.94 | 67.50 | 65.36 | 66.55 | -1.422% | 2,267,208 | +27.047% |
| 2025-08-29 | 67.11 | 67.66 | 66.80 | 67.51 | +0.611% | 1,521,823 | +25.241% |
| 2025-08-28 | 67.00 | 67.34 | 66.16 | 67.10 | +0.479% | 1,467,571 | +26.006% |
| 2025-08-27 | 66.49 | 66.98 | 66.35 | 66.78 | +0.090% | 2,018,918 | +26.610% |
| 2025-08-26 | 67.11 | 67.48 | 66.44 | 66.72 | -0.626% | 2,247,662 | +26.724% |
| 2025-08-25 | 67.82 | 67.87 | 66.91 | 67.14 | -1.236% | 1,198,975 | +25.931% |
| 2025-08-22 | 66.50 | 68.27 | 66.32 | 67.98 | +2.798% | 2,293,779 | +24.375% |
| 2025-08-21 | 65.67 | 66.41 | 65.54 | 66.13 | +0.030% | 1,644,101 | +27.854% |
| 2025-08-20 | 65.97 | 66.70 | 65.57 | 66.11 | +0.425% | 1,900,166 | +27.893% |
| 2025-08-19 | 65.71 | 66.64 | 65.36 | 65.83 | +0.796% | 1,267,047 | +28.437% |
| 2025-08-18 | 65.71 | 66.00 | 65.08 | 65.31 | -0.775% | 1,713,791 | +29.460% |
| 2025-08-15 | 66.17 | 66.40 | 65.49 | 65.82 | +0.152% | 1,389,255 | +28.456% |
| 2025-08-14 | 65.61 | 66.07 | 65.14 | 65.72 | -1.188% | 2,029,774 | +28.652% |
| 2025-08-13 | 64.59 | 66.53 | 63.95 | 66.51 | +3.052% | 2,765,349 | +27.124% |
| 2025-08-12 | 63.06 | 64.82 | 62.33 | 64.54 | +1.702% | 4,273,696 | +31.004% |
| 2025-08-11 | 63.73 | 63.91 | 62.98 | 63.46 | -0.157% | 4,382,525 | +33.234% |
| 2025-08-08 | 64.50 | 64.84 | 63.50 | 63.56 | -1.043% | 2,913,128 | +33.024% |
| 2025-08-07 | 65.79 | 66.06 | 64.15 | 64.23 | -2.917% | 4,933,404 | +31.636% |
| 2025-08-06 | 73.94 | 74.58 | 63.71 | 66.16 | -6.315% | 5,504,093 | +27.796% |
| 2025-08-05 | 70.73 | 71.01 | 69.76 | 70.62 | +0.670% | 2,207,897 | +19.725% |
| 2025-08-04 | 69.90 | 70.42 | 69.37 | 70.15 | +0.964% | 1,483,369 | +20.527% |
| 2025-08-01 | 70.69 | 70.71 | 69.11 | 69.48 | -2.182% | 1,489,313 | +21.690% |
| 2025-07-31 | 71.17 | 71.84 | 70.59 | 71.03 | -1.031% | 2,483,051 | +19.034% |
| 2025-07-30 | 74.28 | 74.43 | 71.22 | 71.77 | -4.038% | 3,227,642 | +17.807% |
| 2025-07-29 | 75.16 | 75.53 | 74.32 | 74.79 | -0.585% | 1,229,375 | +13.050% |
| 2025-07-28 | 75.89 | 76.37 | 74.93 | 75.23 | -1.827% | 1,735,633 | +12.389% |
| 2025-07-25 | 76.00 | 77.00 | 75.28 | 76.63 | +0.988% | 1,454,271 | +10.335% |
| 2025-07-24 | 76.71 | 77.26 | 75.70 | 75.88 | -2.040% | 1,756,173 | +11.426% |
| 2025-07-23 | 77.56 | 77.92 | 76.95 | 77.46 | +0.676% | 1,779,286 | +9.153% |
| 2025-07-22 | 76.42 | 77.79 | 76.21 | 76.94 | +0.905% | 2,882,327 | +9.891% |
| 2025-07-21 | 76.50 | 76.78 | 75.99 | 76.25 | +0.329% | 2,082,892 | +10.885% |
| 2025-07-18 | 75.19 | 76.07 | 75.03 | 76.00 | +1.293% | 1,531,369 | +11.250% |
| 2025-07-17 | 74.14 | 75.07 | 73.94 | 75.03 | +1.091% | 1,120,464 | +12.688% |
| 2025-07-16 | 73.65 | 74.41 | 73.17 | 74.22 | +0.774% | 1,065,841 | +13.918% |
| 2025-07-15 | 75.10 | 75.10 | 73.58 | 73.65 | -1.313% | 1,473,114 | +14.800% |
| 2025-07-14 | 75.52 | 75.69 | 74.62 | 74.63 | -1.738% | 1,320,564 | +13.292% |
| 2025-07-11 | 75.48 | 76.19 | 74.95 | 75.95 | -0.874% | 1,099,346 | +11.323% |
| 2025-07-10 | 76.55 | 77.61 | 76.10 | 76.62 | +0.091% | 1,114,811 | +10.350% |
| 2025-07-09 | 76.44 | 76.77 | 75.71 | 76.55 | +0.486% | 1,224,709 | +10.451% |
| 2025-07-08 | 75.12 | 76.45 | 74.88 | 76.18 | +1.573% | 1,417,878 | +10.987% |
| 2025-07-07 | 75.90 | 76.09 | 74.75 | 75.00 | -1.742% | 1,158,931 | +12.733% |
| 2025-07-03 | 77.20 | 77.37 | 76.23 | 76.33 | -0.391% | 838,249 | +10.769% |
| 2025-07-02 | 75.73 | 76.69 | 74.50 | 76.63 | +2.051% | 1,954,065 | +10.335% |
| 2025-07-01 | 73.62 | 75.73 | 73.07 | 75.09 | +2.094% | 2,618,228 | +12.598% |
| 2025-06-30 | 73.96 | 74.31 | 73.35 | 73.55 | -1.076% | 2,629,681 | +14.956% |
| 2025-06-27 | 74.23 | 74.65 | 73.93 | 74.35 | +0.582% | 1,806,862 | +13.719% |
| 2025-06-26 | 74.62 | 75.05 | 73.70 | 73.92 | -0.418% | 1,325,355 | +14.380% |
| 2025-06-25 | 74.03 | 74.67 | 73.65 | 74.23 | -0.656% | 1,671,298 | +13.903% |
| 2025-06-24 | 74.05 | 75.65 | 73.64 | 74.72 | +1.302% | 1,834,294 | +13.156% |
| 2025-06-23 | 73.64 | 74.18 | 72.63 | 73.76 | +0.095% | 1,737,413 | +14.629% |
| 2025-06-20 | 74.72 | 75.23 | 73.65 | 73.69 | -1.602% | 3,650,521 | +14.737% |
| 2025-06-18 | 74.76 | 75.38 | 74.51 | 74.89 | -0.187% | 1,453,719 | +12.899% |
| 2025-06-17 | 76.41 | 76.84 | 74.71 | 75.03 | -2.228% | 1,260,902 | +12.688% |
| 2025-06-16 | 76.85 | 76.96 | 76.34 | 76.74 | +0.854% | 940,627 | +10.177% |
| 2025-06-13 | 77.01 | 77.92 | 76.01 | 76.09 | -2.909% | 1,058,312 | +11.118% |
| 2025-06-12 | 77.76 | 78.81 | 77.56 | 78.37 | +0.051% | 1,119,570 | +7.886% |
| 2025-06-11 | 79.33 | 79.42 | 77.95 | 78.33 | -1.261% | 1,155,791 | +7.941% |
| 2025-06-10 | 78.48 | 79.99 | 78.27 | 79.33 | +1.445% | 1,779,019 | +6.580% |
| 2025-06-09 | 77.23 | 78.83 | 77.23 | 78.20 | +1.691% | 1,251,081 | +8.120% |
| 2025-06-06 | 76.90 | 77.31 | 76.66 | 76.90 | +0.575% | 662,796 | +9.948% |
| 2025-06-05 | 77.77 | 77.92 | 76.16 | 76.46 | -1.304% | 1,272,933 | +10.581% |
| 2025-06-04 | 76.87 | 78.24 | 76.45 | 77.47 | +1.057% | 1,410,933 | +9.139% |
| 2025-06-03 | 75.47 | 76.72 | 75.11 | 76.66 | +1.255% | 1,159,457 | +10.292% |
| 2025-06-02 | 76.11 | 76.50 | 75.26 | 75.71 | -1.110% | 1,557,357 | +11.676% |
| 2025-05-30 | 75.76 | 76.74 | 75.15 | 76.56 | +0.631% | 2,754,559 | +10.436% |
| 2025-05-29 | 75.70 | 76.09 | 75.19 | 76.08 | +1.251% | 1,026,604 | +11.133% |
| 2025-05-28 | 76.92 | 77.11 | 75.00 | 75.14 | -2.719% | 1,308,796 | +12.523% |
| 2025-05-27 | 75.67 | 77.31 | 75.41 | 77.24 | +2.987% | 1,639,937 | +9.464% |
| 2025-05-23 | 74.96 | 75.55 | 74.25 | 75.00 | -0.951% | 1,402,575 | +12.733% |
| 2025-05-22 | 76.82 | 77.34 | 75.56 | 75.72 | -1.752% | 2,021,429 | +11.661% |
| 2025-05-21 | 77.41 | 78.66 | 76.81 | 77.07 | -1.040% | 1,985,110 | +9.705% |
| 2025-05-20 | 77.33 | 78.35 | 76.65 | 77.88 | +0.698% | 1,533,849 | +8.564% |
| 2025-05-19 | 77.22 | 77.83 | 77.03 | 77.34 | -0.489% | 1,064,756 | +9.322% |
| 2025-05-16 | 76.36 | 77.75 | 76.18 | 77.72 | +2.089% | 1,384,472 | +8.788% |
| 2025-05-15 | 74.81 | 76.26 | 74.60 | 76.13 | +2.010% | 1,484,137 | +11.060% |
| 2025-05-14 | 76.27 | 76.48 | 74.61 | 74.63 | -2.444% | 2,098,751 | +13.292% |
| 2025-05-13 | 76.50 | 76.63 | 75.33 | 76.50 | +0.196% | 1,918,396 | +10.523% |
| 2025-05-12 | 75.95 | 77.28 | 75.80 | 76.35 | +3.977% | 1,891,792 | +10.740% |
| 2025-05-09 | 73.94 | 74.42 | 73.37 | 73.43 | -0.877% | 1,856,135 | +15.144% |
| 2025-05-08 | 74.70 | 75.77 | 73.94 | 74.08 | +0.666% | 2,448,015 | +14.133% |
| 2025-05-07 | 77.59 | 79.84 | 73.48 | 73.59 | -7.083% | 3,863,735 | +14.893% |
| 2025-05-06 | 79.05 | 79.37 | 78.26 | 79.20 | +0.063% | 1,735,467 | +6.755% |
| 2025-05-05 | 78.89 | 79.57 | 78.64 | 79.15 | +0.114% | 1,143,974 | +6.822% |
| 2025-05-02 | 78.92 | 79.49 | 78.21 | 79.06 | +1.554% | 1,129,432 | +6.944% |
| 2025-05-01 | 77.61 | 78.41 | 77.15 | 77.85 | -0.777% | 1,728,595 | +8.606% |
| 2025-04-30 | 76.76 | 78.55 | 76.48 | 78.46 | +1.173% | 1,829,776 | +7.762% |
| 2025-04-29 | 76.55 | 77.64 | 76.39 | 77.55 | +1.652% | 1,182,153 | +9.026% |
| 2025-04-28 | 76.40 | 76.92 | 75.56 | 76.29 | +0.066% | 1,015,891 | +10.827% |
| 2025-04-25 | 76.00 | 76.73 | 75.27 | 76.24 | -0.522% | 1,349,672 | +10.900% |
| 2025-04-24 | 76.00 | 76.94 | 75.37 | 76.64 | +1.028% | 994,518 | +10.321% |
| 2025-04-23 | 75.78 | 77.06 | 75.31 | 75.86 | +1.635% | 2,030,056 | +11.455% |
| 2025-04-22 | 73.51 | 74.89 | 73.42 | 74.64 | 0.000% | 1,165,335 | +13.277% |