JBS
JBS N.V.
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
11.67USD+7.360%(+0.80)6,691,192
Pre-marketOct 2, 2026 9:29:30 AM EDT
11.10USD+2.116%(+0.23)
After-hoursOct 2, 2026 4:10:30 PM EDT
11.67USD0.000%(-0.00)
JBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.15 | 11.73 | 11.08 | 11.67 | +7.459% | 6,703,795 | 0.000% |
| 2026-10-01 | 11.12 | 11.26 | 10.61 | 10.86 | -3.809% | 8,927,724 | +7.459% |
| 2026-09-30 | 11.55 | 11.55 | 11.28 | 11.29 | -0.704% | 4,120,273 | +3.366% |
| 2026-09-29 | 11.50 | 11.56 | 11.34 | 11.37 | -1.983% | 5,333,101 | +2.639% |
| 2026-09-28 | 11.49 | 11.62 | 11.33 | 11.60 | +0.259% | 4,586,542 | +0.603% |
| 2026-09-25 | 11.36 | 11.68 | 11.35 | 11.57 | +1.849% | 5,256,920 | +0.864% |
| 2026-09-24 | 11.54 | 11.62 | 11.21 | 11.36 | -1.303% | 6,066,696 | +2.729% |
| 2026-09-23 | 11.88 | 11.94 | 11.42 | 11.51 | -3.277% | 7,035,171 | +1.390% |
| 2026-09-22 | 11.96 | 12.14 | 11.74 | 11.90 | -1.081% | 4,648,432 | -1.933% |
| 2026-09-21 | 12.10 | 12.10 | 11.88 | 12.03 | +0.585% | 4,356,680 | -2.993% |
| 2026-09-18 | 11.95 | 12.16 | 11.93 | 11.96 | -0.829% | 7,101,325 | -2.425% |
| 2026-09-17 | 12.26 | 12.33 | 12.04 | 12.06 | -1.309% | 3,843,068 | -3.234% |
| 2026-09-16 | 12.26 | 12.32 | 12.17 | 12.22 | -0.489% | 3,358,152 | -4.501% |
| 2026-09-15 | 12.43 | 12.46 | 12.12 | 12.28 | -1.839% | 4,804,026 | -4.967% |
| 2026-09-14 | 12.64 | 12.85 | 12.48 | 12.51 | -0.635% | 4,407,688 | -6.715% |
| 2026-09-11 | 12.69 | 12.75 | 12.43 | 12.59 | -0.238% | 5,627,823 | -7.307% |
| 2026-09-10 | 12.53 | 12.72 | 12.48 | 12.62 | +0.318% | 4,444,036 | -7.528% |
| 2026-09-09 | 12.81 | 12.90 | 12.56 | 12.58 | -2.253% | 4,253,918 | -7.234% |
| 2026-09-08 | 13.03 | 13.10 | 12.74 | 12.87 | -1.228% | 5,976,514 | -9.324% |
| 2026-09-04 | 13.07 | 13.40 | 12.87 | 13.03 | -0.837% | 4,615,683 | -10.437% |
| 2026-09-03 | 13.35 | 13.39 | 12.91 | 13.14 | -2.954% | 5,934,728 | -11.187% |
| 2026-09-02 | 13.60 | 13.84 | 13.53 | 13.54 | +0.969% | 4,130,829 | -13.811% |
| 2026-09-01 | 13.48 | 13.88 | 13.41 | 13.41 | -0.223% | 4,022,204 | -12.975% |
| 2026-08-31 | 13.58 | 13.82 | 13.35 | 13.44 | -1.104% | 7,035,285 | -13.170% |
| 2026-08-28 | 13.50 | 13.62 | 13.37 | 13.59 | -0.220% | 4,444,486 | -14.128% |
| 2026-08-27 | 13.59 | 13.70 | 13.37 | 13.62 | -0.945% | 5,728,931 | -14.317% |
| 2026-08-26 | 14.12 | 14.12 | 13.72 | 13.75 | -2.135% | 4,191,031 | -15.127% |
| 2026-08-25 | 13.82 | 14.12 | 13.71 | 14.05 | +1.225% | 4,567,010 | -16.940% |
| 2026-08-24 | 13.94 | 14.16 | 13.81 | 13.88 | +0.434% | 5,571,053 | -15.922% |
| 2026-08-21 | 13.54 | 13.93 | 13.33 | 13.82 | +1.993% | 5,201,744 | -15.557% |
| 2026-08-20 | 13.63 | 13.99 | 13.54 | 13.55 | -1.455% | 5,652,595 | -13.875% |
| 2026-08-19 | 13.86 | 14.31 | 13.68 | 13.75 | +0.659% | 7,258,345 | -15.127% |
| 2026-08-18 | 13.50 | 13.72 | 13.41 | 13.66 | +1.637% | 4,883,383 | -14.568% |
| 2026-08-17 | 13.46 | 13.57 | 13.26 | 13.44 | -1.538% | 4,593,512 | -13.170% |
| 2026-08-14 | 13.58 | 13.66 | 13.33 | 13.65 | +2.477% | 4,819,465 | -14.505% |
| 2026-08-13 | 13.18 | 13.52 | 13.13 | 13.32 | +1.524% | 7,235,802 | -12.387% |
| 2026-08-12 | 13.09 | 13.38 | 12.98 | 13.12 | +0.768% | 8,388,561 | -11.052% |
| 2026-08-11 | 13.23 | 13.51 | 12.70 | 13.02 | -2.908% | 12,476,472 | -10.369% |
| 2026-08-10 | 14.00 | 14.05 | 13.26 | 13.41 | -5.762% | 9,167,336 | -12.975% |
| 2026-08-07 | 14.08 | 14.35 | 13.85 | 14.23 | +3.944% | 6,542,626 | -17.990% |
| 2026-08-06 | 13.76 | 13.82 | 13.45 | 13.69 | -0.073% | 3,358,633 | -14.755% |
| 2026-08-05 | 13.75 | 13.81 | 13.60 | 13.70 | +0.661% | 3,576,225 | -14.818% |
| 2026-08-04 | 13.70 | 13.74 | 13.49 | 13.61 | -1.090% | 4,551,023 | -14.254% |
| 2026-08-03 | 13.93 | 13.99 | 13.58 | 13.76 | -1.854% | 5,714,569 | -15.189% |
| 2026-07-31 | 14.15 | 14.15 | 13.86 | 14.02 | -1.889% | 3,547,621 | -16.762% |
| 2026-07-30 | 14.14 | 14.31 | 13.99 | 14.29 | +0.422% | 6,165,525 | -18.334% |
| 2026-07-29 | 13.80 | 14.27 | 13.73 | 14.23 | +2.154% | 10,379,432 | -17.990% |
| 2026-07-28 | 13.97 | 14.27 | 13.78 | 13.93 | +2.804% | 8,079,817 | -16.224% |
| 2026-07-27 | 12.79 | 13.61 | 12.65 | 13.55 | +10.342% | 12,202,970 | -13.875% |
| 2026-07-24 | 12.16 | 12.33 | 12.12 | 12.28 | +1.237% | 3,209,277 | -4.967% |
| 2026-07-23 | 12.32 | 12.32 | 11.98 | 12.13 | -0.980% | 3,029,706 | -3.792% |
| 2026-07-22 | 12.06 | 12.33 | 12.01 | 12.25 | +2.510% | 4,519,064 | -4.735% |
| 2026-07-21 | 11.95 | 12.06 | 11.75 | 11.95 | -0.665% | 2,273,583 | -2.343% |
| 2026-07-20 | 11.98 | 12.09 | 11.88 | 12.03 | +1.008% | 2,777,811 | -2.993% |
| 2026-07-17 | 12.10 | 12.24 | 11.72 | 11.91 | -0.998% | 4,283,331 | -2.015% |
| 2026-07-16 | 12.15 | 12.32 | 11.99 | 12.03 | -0.579% | 3,696,751 | -2.993% |
| 2026-07-15 | 11.79 | 12.18 | 11.79 | 12.10 | +2.282% | 4,208,935 | -3.554% |
| 2026-07-14 | 11.80 | 11.91 | 11.70 | 11.83 | +0.254% | 2,805,817 | -1.352% |
| 2026-07-13 | 11.84 | 12.00 | 11.75 | 11.80 | -0.924% | 2,995,981 | -1.102% |
| 2026-07-10 | 11.86 | 11.95 | 11.78 | 11.91 | +1.535% | 3,826,486 | -2.015% |
| 2026-07-09 | 11.75 | 11.91 | 11.66 | 11.73 | -0.761% | 2,949,636 | -0.512% |
| 2026-07-08 | 12.00 | 12.08 | 11.77 | 11.82 | -3.035% | 4,021,466 | -1.269% |
| 2026-07-07 | 12.35 | 12.47 | 12.14 | 12.19 | +0.495% | 4,120,658 | -4.266% |
| 2026-07-06 | 12.16 | 12.23 | 11.96 | 12.13 | -1.060% | 5,501,374 | -3.792% |
| 2026-07-02 | 12.18 | 12.42 | 12.18 | 12.26 | +1.574% | 5,465,206 | -4.812% |
| 2026-07-01 | 11.81 | 12.11 | 11.80 | 12.07 | +1.857% | 6,528,316 | -3.314% |
| 2026-06-30 | 12.12 | 12.17 | 11.79 | 11.85 | -3.028% | 11,410,297 | -1.519% |
| 2026-06-29 | 12.18 | 12.27 | 12.01 | 12.22 | 0.000% | 6,236,960 | -4.501% |
| 2026-06-26 | 12.10 | 12.28 | 12.03 | 12.22 | +1.579% | 24,579,699 | -4.501% |
| 2026-06-25 | 12.19 | 12.33 | 12.01 | 12.03 | -1.313% | 6,544,962 | -2.993% |
| 2026-06-24 | 12.30 | 12.36 | 12.10 | 12.19 | -0.327% | 4,799,547 | -4.266% |
| 2026-06-23 | 12.03 | 12.28 | 11.88 | 12.23 | +2.601% | 5,073,338 | -4.579% |
| 2026-06-22 | 11.80 | 12.03 | 11.73 | 11.92 | -0.084% | 5,804,544 | -2.097% |
| 2026-06-18 | 12.26 | 12.33 | 11.84 | 11.93 | -2.373% | 8,514,681 | -2.179% |
| 2026-06-17 | 12.30 | 12.56 | 12.16 | 12.22 | -0.650% | 7,929,993 | -4.501% |
| 2026-06-16 | 12.25 | 12.35 | 12.15 | 12.30 | +0.902% | 3,922,039 | -5.122% |
| 2026-06-15 | 12.63 | 12.71 | 12.12 | 12.19 | -2.791% | 7,747,257 | -4.266% |
| 2026-06-12 | 12.30 | 12.59 | 12.16 | 12.54 | +2.787% | 6,514,076 | -6.938% |
| 2026-06-11 | 12.08 | 12.27 | 11.95 | 12.20 | +1.413% | 6,224,023 | -4.344% |
| 2026-06-10 | 11.91 | 12.10 | 11.80 | 12.03 | +1.519% | 6,197,200 | -2.993% |
| 2026-06-09 | 11.74 | 11.99 | 11.68 | 11.85 | +1.979% | 5,476,967 | -1.519% |
| 2026-06-08 | 12.03 | 12.08 | 11.49 | 11.62 | -5.065% | 7,375,183 | +0.430% |
| 2026-06-05 | 12.00 | 12.29 | 11.84 | 12.24 | +0.246% | 10,572,846 | -4.657% |
| 2026-06-04 | 12.05 | 12.27 | 11.96 | 12.21 | +2.778% | 9,034,601 | -4.423% |
| 2026-06-03 | 12.12 | 12.38 | 11.79 | 11.88 | -2.623% | 13,951,519 | -1.768% |
| 2026-06-02 | 12.18 | 12.28 | 12.12 | 12.20 | +0.826% | 13,930,457 | -4.344% |
| 2026-06-01 | 12.09 | 12.23 | 12.03 | 12.10 | -2.967% | 10,589,929 | -3.554% |
| 2026-05-29 | 12.88 | 12.90 | 12.37 | 12.47 | -3.632% | 19,463,950 | -6.415% |
| 2026-05-28 | 13.16 | 13.34 | 12.93 | 12.94 | -2.118% | 7,813,330 | -9.815% |
| 2026-05-27 | 13.08 | 13.42 | 13.04 | 13.22 | +1.849% | 9,794,618 | -11.725% |
| 2026-05-26 | 13.26 | 13.33 | 12.71 | 12.98 | -1.741% | 9,500,736 | -10.092% |
| 2026-05-22 | 13.25 | 13.56 | 13.13 | 13.21 | -0.527% | 7,318,925 | -11.658% |
| 2026-05-21 | 12.78 | 13.49 | 12.68 | 13.28 | +2.946% | 13,017,957 | -12.123% |
| 2026-05-20 | 12.57 | 13.00 | 12.42 | 12.90 | +3.283% | 7,473,033 | -9.535% |
| 2026-05-19 | 12.62 | 12.80 | 12.40 | 12.49 | -2.877% | 11,058,602 | -6.565% |
| 2026-05-18 | 12.72 | 13.00 | 12.42 | 12.86 | -4.599% | 6,478,138 | -9.253% |
| 2026-05-15 | 13.84 | 14.09 | 13.48 | 13.48 | -3.577% | 8,305,646 | -13.427% |
| 2026-05-14 | 14.48 | 14.62 | 13.97 | 13.98 | -4.833% | 8,584,901 | -16.524% |
| 2026-05-13 | 14.09 | 14.80 | 13.83 | 14.69 | -3.798% | 12,918,363 | -20.558% |
| 2026-05-12 | 15.68 | 15.74 | 15.00 | 15.27 | -2.053% | 9,860,772 | -23.576% |
| 2026-05-11 | 16.29 | 16.31 | 15.57 | 15.59 | -3.228% | 9,451,073 | -25.144% |
| 2026-05-08 | 16.53 | 16.53 | 16.05 | 16.11 | -1.287% | 4,844,382 | -27.561% |
| 2026-05-07 | 16.68 | 16.76 | 16.28 | 16.32 | -2.217% | 4,478,439 | -28.493% |
| 2026-05-06 | 16.45 | 16.75 | 16.32 | 16.69 | +2.771% | 4,618,929 | -30.078% |
| 2026-05-05 | 16.06 | 16.42 | 16.02 | 16.24 | +2.074% | 4,264,633 | -28.140% |
| 2026-05-04 | 16.05 | 16.23 | 15.82 | 15.91 | -1.057% | 4,261,133 | -26.650% |
| 2026-05-01 | 16.11 | 16.32 | 15.96 | 16.08 | +0.125% | 3,296,834 | -27.425% |
| 2026-04-30 | 15.46 | 16.23 | 15.43 | 16.06 | +2.358% | 6,848,086 | -27.335% |
| 2026-04-29 | 16.10 | 16.17 | 15.67 | 15.69 | -2.848% | 3,795,839 | -25.621% |
| 2026-04-28 | 16.17 | 16.27 | 15.74 | 16.15 | -0.799% | 3,675,588 | -27.740% |
| 2026-04-27 | 16.51 | 16.69 | 16.21 | 16.28 | -2.046% | 3,702,239 | -28.317% |
| 2026-04-24 | 16.83 | 16.86 | 16.36 | 16.62 | -1.423% | 6,011,613 | -29.783% |
| 2026-04-23 | 17.47 | 17.50 | 16.85 | 16.86 | -3.547% | 7,639,641 | -30.783% |
| 2026-04-22 | 17.79 | 17.81 | 17.41 | 17.48 | -1.354% | 3,713,341 | -33.238% |
| 2026-04-21 | 17.50 | 17.73 | 17.40 | 17.72 | +1.257% | 1,770,244 | -34.142% |
| 2026-04-20 | 17.70 | 17.91 | 17.44 | 17.50 | -1.186% | 4,214,126 | -33.314% |
| 2026-04-17 | 17.71 | 17.95 | 17.57 | 17.71 | -1.061% | 3,089,473 | -34.105% |
| 2026-04-16 | 17.59 | 17.93 | 17.56 | 17.90 | +0.845% | 6,665,600 | -34.804% |
| 2026-04-15 | 18.01 | 18.04 | 17.71 | 17.75 | -1.771% | 3,386,970 | -34.254% |
| 2026-04-14 | 17.71 | 18.18 | 17.66 | 18.07 | +1.803% | 3,718,036 | -35.418% |
| 2026-04-13 | 18.33 | 18.34 | 17.55 | 17.75 | -3.111% | 4,575,242 | -34.254% |
| 2026-04-10 | 18.51 | 18.65 | 18.25 | 18.32 | -0.543% | 3,217,847 | -36.299% |
| 2026-04-09 | 18.11 | 18.50 | 18.09 | 18.42 | +1.320% | 3,190,829 | -36.645% |
| 2026-04-08 | 17.84 | 18.20 | 17.59 | 18.18 | +3.590% | 4,869,157 | -35.809% |
| 2026-04-07 | 17.61 | 17.66 | 17.42 | 17.55 | -1.846% | 3,232,603 | -33.504% |
| 2026-04-06 | 17.95 | 18.07 | 17.75 | 17.88 | +0.732% | 2,719,535 | -34.732% |
| 2026-04-02 | 17.99 | 18.20 | 17.73 | 17.75 | -2.042% | 3,910,324 | -34.254% |
| 2026-04-01 | 17.97 | 18.20 | 17.79 | 18.12 | +0.891% | 5,051,595 | -35.596% |
| 2026-03-31 | 17.50 | 18.00 | 17.28 | 17.96 | +3.576% | 7,075,511 | -35.022% |
| 2026-03-30 | 17.20 | 17.55 | 17.18 | 17.34 | +1.820% | 6,955,739 | -32.699% |
| 2026-03-27 | 16.62 | 17.11 | 16.48 | 17.03 | +2.344% | 7,060,218 | -31.474% |
| 2026-03-26 | 15.84 | 17.16 | 15.77 | 16.64 | +5.651% | 11,002,263 | -29.868% |
| 2026-03-25 | 15.42 | 15.75 | 15.32 | 15.75 | +2.673% | 3,504,192 | -25.905% |
| 2026-03-24 | 14.82 | 15.40 | 14.79 | 15.34 | +1.792% | 4,741,823 | -23.924% |
| 2026-03-23 | 14.54 | 15.13 | 14.40 | 15.07 | +5.754% | 4,539,476 | -22.561% |
| 2026-03-20 | 14.86 | 14.91 | 14.19 | 14.25 | -5.190% | 8,787,714 | -18.105% |
| 2026-03-19 | 14.76 | 15.10 | 14.60 | 15.03 | +0.670% | 4,663,387 | -22.355% |
| 2026-03-18 | 15.31 | 15.33 | 14.88 | 14.93 | -2.863% | 3,583,308 | -21.835% |
| 2026-03-17 | 15.38 | 15.53 | 15.29 | 15.37 | +0.523% | 3,035,888 | -24.073% |
| 2026-03-16 | 15.16 | 15.40 | 15.09 | 15.29 | +1.393% | 2,171,700 | -23.676% |
| 2026-03-13 | 15.16 | 15.25 | 14.97 | 15.08 | -0.199% | 3,050,126 | -22.613% |
| 2026-03-12 | 15.05 | 15.36 | 14.98 | 15.11 | -0.657% | 2,773,076 | -22.766% |
| 2026-03-11 | 15.42 | 15.49 | 15.08 | 15.21 | -2.124% | 3,434,831 | -23.274% |
| 2026-03-10 | 15.64 | 15.86 | 15.47 | 15.54 | -0.512% | 6,176,162 | -24.903% |
| 2026-03-09 | 15.49 | 15.73 | 15.28 | 15.62 | +0.644% | 4,742,956 | -25.288% |
| 2026-03-06 | 15.42 | 15.57 | 15.15 | 15.52 | -0.831% | 4,774,467 | -24.807% |
| 2026-03-05 | 16.16 | 16.18 | 15.46 | 15.65 | -4.164% | 8,199,288 | -25.431% |
| 2026-03-04 | 16.37 | 16.47 | 16.06 | 16.33 | +0.927% | 5,073,013 | -28.536% |
| 2026-03-03 | 16.36 | 16.58 | 15.97 | 16.18 | -4.204% | 9,999,196 | -27.874% |
| 2026-03-02 | 16.71 | 16.93 | 16.46 | 16.89 | 0.000% | 4,403,290 | -30.906% |
| 2026-02-27 | 16.61 | 16.95 | 16.53 | 16.89 | +1.563% | 6,292,935 | -30.906% |
| 2026-02-26 | 16.40 | 16.64 | 16.27 | 16.63 | +1.341% | 3,826,237 | -29.826% |
| 2026-02-25 | 16.57 | 16.60 | 16.05 | 16.41 | -0.666% | 3,695,820 | -28.885% |
| 2026-02-24 | 16.10 | 16.53 | 16.09 | 16.52 | +2.354% | 3,147,413 | -29.358% |
| 2026-02-23 | 16.24 | 16.34 | 16.05 | 16.14 | -0.921% | 2,848,793 | -27.695% |
| 2026-02-20 | 16.11 | 16.32 | 16.03 | 16.29 | +0.680% | 2,382,841 | -28.361% |
| 2026-02-19 | 16.07 | 16.20 | 16.00 | 16.18 | +1.062% | 2,562,841 | -27.874% |
| 2026-02-18 | 16.01 | 16.27 | 15.90 | 16.01 | -0.744% | 3,798,946 | -27.108% |
| 2026-02-17 | 16.01 | 16.18 | 15.72 | 16.13 | +0.812% | 3,814,781 | -27.650% |
| 2026-02-13 | 15.84 | 16.07 | 15.81 | 16.00 | +1.138% | 2,530,310 | -27.063% |
| 2026-02-12 | 16.16 | 16.20 | 15.71 | 15.82 | -2.586% | 3,848,882 | -26.233% |
| 2026-02-11 | 16.34 | 16.34 | 16.04 | 16.24 | +0.557% | 3,569,531 | -28.140% |
| 2026-02-10 | 16.06 | 16.16 | 15.96 | 16.15 | 0.000% | 2,487,012 | -27.740% |
| 2026-02-09 | 16.12 | 16.26 | 16.07 | 16.15 | +2.086% | 4,017,623 | -27.740% |
| 2026-02-06 | 15.89 | 16.02 | 15.58 | 15.82 | +0.572% | 4,883,651 | -26.233% |
| 2026-02-05 | 16.03 | 16.07 | 15.68 | 15.73 | -0.820% | 3,534,370 | -25.811% |
| 2026-02-04 | 15.90 | 16.14 | 15.78 | 15.86 | -0.689% | 4,257,236 | -26.419% |
| 2026-02-03 | 16.10 | 16.14 | 15.68 | 15.97 | +1.590% | 6,194,959 | -26.925% |
| 2026-02-02 | 15.75 | 16.10 | 15.62 | 15.72 | -0.190% | 5,195,980 | -25.763% |
| 2026-01-30 | 15.60 | 15.77 | 15.50 | 15.75 | +0.255% | 5,644,113 | -25.905% |
| 2026-01-29 | 15.46 | 15.77 | 15.46 | 15.71 | +1.617% | 4,608,769 | -25.716% |
| 2026-01-28 | 15.63 | 15.69 | 15.34 | 15.46 | -0.897% | 5,170,783 | -24.515% |
| 2026-01-27 | 15.76 | 15.86 | 15.52 | 15.60 | +0.451% | 3,160,301 | -25.192% |
| 2026-01-26 | 15.50 | 15.71 | 15.31 | 15.53 | -0.640% | 5,012,020 | -24.855% |
| 2026-01-23 | 15.34 | 15.70 | 15.32 | 15.63 | +1.100% | 2,647,557 | -25.336% |
| 2026-01-22 | 15.28 | 15.67 | 15.26 | 15.46 | +1.311% | 4,036,795 | -24.515% |
| 2026-01-21 | 15.32 | 15.39 | 15.14 | 15.26 | -0.327% | 4,253,090 | -23.526% |
| 2026-01-20 | 14.61 | 15.41 | 14.55 | 15.31 | +4.363% | 6,001,687 | -23.775% |
| 2026-01-16 | 15.03 | 15.09 | 14.53 | 14.67 | -2.783% | 3,673,158 | -20.450% |
| 2026-01-15 | 14.70 | 15.10 | 14.64 | 15.09 | +2.444% | 4,035,500 | -22.664% |
| 2026-01-14 | 14.42 | 14.79 | 14.42 | 14.73 | +2.079% | 3,472,231 | -20.774% |
| 2026-01-13 | 14.26 | 14.67 | 14.18 | 14.43 | +0.839% | 4,708,748 | -19.127% |
| 2026-01-12 | 13.84 | 14.35 | 13.84 | 14.31 | +2.581% | 4,699,036 | -18.449% |
| 2026-01-09 | 13.80 | 14.01 | 13.70 | 13.95 | +1.528% | 2,496,374 | -16.344% |
| 2026-01-08 | 13.49 | 13.84 | 13.46 | 13.74 | +1.253% | 6,316,457 | -15.066% |
| 2026-01-07 | 13.57 | 13.74 | 13.24 | 13.57 | +0.817% | 6,334,314 | -14.001% |
| 2026-01-06 | 14.14 | 14.15 | 13.44 | 13.46 | -3.651% | 8,953,606 | -13.299% |
| 2026-01-05 | 14.08 | 14.29 | 13.90 | 13.97 | -1.481% | 4,506,375 | -16.464% |
| 2026-01-02 | 14.23 | 14.31 | 14.10 | 14.18 | -1.664% | 8,466,415 | -17.701% |
| 2025-12-31 | 14.47 | 14.50 | 14.36 | 14.42 | -0.483% | 2,474,072 | -19.071% |
| 2025-12-30 | 14.55 | 14.60 | 14.41 | 14.49 | -0.344% | 3,272,156 | -19.462% |
| 2025-12-29 | 14.46 | 14.55 | 14.42 | 14.54 | -0.137% | 2,541,439 | -19.739% |
| 2025-12-26 | 14.55 | 14.64 | 14.52 | 14.56 | +0.069% | 1,812,467 | -19.849% |
| 2025-12-24 | 14.60 | 14.65 | 14.46 | 14.55 | +0.069% | 758,253 | -19.794% |
| 2025-12-23 | 14.49 | 14.61 | 14.37 | 14.54 | +0.484% | 4,311,540 | -19.739% |
| 2025-12-22 | 14.18 | 14.50 | 14.14 | 14.47 | -0.207% | 3,909,029 | -19.350% |
| 2025-12-19 | 14.35 | 14.52 | 14.32 | 14.50 | +1.257% | 5,101,537 | -19.517% |
| 2025-12-18 | 14.17 | 14.41 | 14.14 | 14.32 | +1.416% | 3,110,153 | -18.506% |
| 2025-12-17 | 14.20 | 14.43 | 14.05 | 14.12 | -1.534% | 4,910,120 | -17.351% |
| 2025-12-16 | 14.16 | 14.38 | 13.99 | 14.34 | +0.773% | 5,258,523 | -18.619% |
| 2025-12-15 | 14.50 | 14.60 | 14.22 | 14.23 | -1.181% | 3,375,354 | -17.990% |
| 2025-12-12 | 14.18 | 14.44 | 14.11 | 14.40 | +1.767% | 3,405,381 | -18.958% |
| 2025-12-11 | 14.13 | 14.30 | 14.07 | 14.15 | +0.855% | 3,229,391 | -17.527% |
| 2025-12-10 | 13.85 | 14.06 | 13.80 | 14.03 | +1.227% | 3,374,323 | -16.821% |
| 2025-12-09 | 13.83 | 14.07 | 13.72 | 13.86 | -0.858% | 5,497,875 | -15.801% |
| 2025-12-08 | 14.46 | 14.53 | 13.70 | 13.98 | -2.578% | 11,187,214 | -16.524% |
| 2025-12-05 | 14.78 | 14.78 | 14.14 | 14.35 | -4.142% | 7,840,391 | -18.676% |
| 2025-12-04 | 14.99 | 15.16 | 14.81 | 14.97 | +1.423% | 3,923,408 | -22.044% |
| 2025-12-03 | 14.84 | 14.96 | 14.75 | 14.76 | +0.136% | 3,446,825 | -20.935% |
| 2025-12-02 | 15.07 | 15.07 | 14.74 | 14.74 | -0.874% | 5,298,445 | -20.828% |
| 2025-12-01 | 14.79 | 14.94 | 14.69 | 14.87 | +1.225% | 5,054,083 | -21.520% |
| 2025-11-28 | 14.65 | 14.77 | 14.57 | 14.69 | -0.204% | 2,063,739 | -20.558% |
| 2025-11-26 | 14.80 | 14.83 | 14.68 | 14.72 | +1.308% | 3,776,586 | -20.720% |
| 2025-11-25 | 14.31 | 14.64 | 14.29 | 14.53 | +1.608% | 7,746,331 | -19.683% |
| 2025-11-24 | 13.93 | 14.48 | 13.91 | 14.30 | +4.151% | 16,216,819 | -18.392% |
| 2025-11-21 | 13.70 | 13.86 | 13.60 | 13.73 | +0.734% | 4,837,038 | -15.004% |
| 2025-11-20 | 13.58 | 13.76 | 13.51 | 13.63 | -0.220% | 3,868,986 | -14.380% |
| 2025-11-19 | 13.78 | 13.78 | 13.48 | 13.66 | -1.014% | 5,408,930 | -14.568% |
| 2025-11-18 | 13.84 | 13.91 | 13.67 | 13.80 | -0.433% | 5,424,533 | -15.435% |
| 2025-11-17 | 13.42 | 13.98 | 13.40 | 13.86 | +4.525% | 10,418,198 | -15.801% |
| 2025-11-14 | 13.11 | 13.54 | 12.97 | 13.26 | +0.913% | 8,708,087 | -11.991% |
| 2025-11-13 | 13.20 | 13.43 | 13.09 | 13.14 | -0.152% | 7,249,353 | -11.187% |
| 2025-11-12 | 13.19 | 13.32 | 13.13 | 13.16 | -0.604% | 4,631,061 | -11.322% |
| 2025-11-11 | 13.31 | 13.36 | 13.18 | 13.24 | +1.069% | 4,894,051 | -11.858% |
| 2025-11-10 | 13.34 | 13.43 | 13.04 | 13.10 | +1.002% | 6,942,339 | -10.916% |
| 2025-11-07 | 13.57 | 13.57 | 12.62 | 12.97 | -3.640% | 9,949,437 | -10.023% |
| 2025-11-06 | 13.56 | 13.61 | 13.39 | 13.46 | -0.517% | 4,694,314 | -13.299% |
| 2025-11-05 | 13.50 | 13.66 | 13.42 | 13.53 | +1.046% | 4,781,781 | -13.747% |
| 2025-11-04 | 13.40 | 13.49 | 13.30 | 13.39 | -0.298% | 6,320,614 | -12.845% |
| 2025-11-03 | 13.30 | 13.50 | 13.26 | 13.43 | +1.665% | 6,719,170 | -13.105% |
| 2025-10-31 | 13.12 | 13.28 | 13.04 | 13.21 | +1.226% | 5,160,846 | -11.658% |
| 2025-10-30 | 12.99 | 13.24 | 12.95 | 13.05 | +0.230% | 5,425,502 | -10.575% |
| 2025-10-29 | 13.27 | 13.31 | 12.90 | 13.02 | -1.438% | 7,112,667 | -10.369% |
| 2025-10-28 | 12.99 | 13.39 | 12.97 | 13.21 | +2.403% | 7,095,610 | -11.658% |
| 2025-10-27 | 12.82 | 13.04 | 12.82 | 12.90 | +1.655% | 5,422,326 | -9.535% |
| 2025-10-24 | 12.87 | 13.04 | 12.68 | 12.69 | -1.628% | 4,827,722 | -8.038% |
| 2025-10-23 | 13.12 | 13.30 | 12.82 | 12.90 | -1.527% | 4,318,755 | -9.535% |
| 2025-10-22 | 12.74 | 13.13 | 12.71 | 13.10 | +1.866% | 6,561,518 | -10.916% |
| 2025-10-21 | 13.01 | 13.07 | 12.72 | 12.86 | -1.682% | 5,492,760 | -9.253% |
| 2025-10-20 | 13.07 | 13.13 | 12.94 | 13.08 | +0.384% | 4,816,157 | -10.780% |
| 2025-10-17 | 12.67 | 13.09 | 12.62 | 13.03 | +2.357% | 6,768,897 | -10.437% |
| 2025-10-16 | 12.65 | 12.92 | 12.64 | 12.73 | -0.625% | 6,052,138 | -8.327% |
| 2025-10-15 | 12.80 | 13.05 | 12.76 | 12.81 | +0.392% | 5,543,378 | -8.899% |
| 2025-10-14 | 12.40 | 12.91 | 12.38 | 12.76 | +1.836% | 6,795,189 | -8.542% |
| 2025-10-13 | 12.63 | 12.66 | 12.37 | 12.53 | -0.870% | 7,169,523 | -6.864% |
| 2025-10-10 | 12.52 | 12.66 | 12.41 | 12.64 | 0.000% | 6,277,700 | -7.674% |
| 2025-10-09 | 12.79 | 12.85 | 12.58 | 12.64 | -1.634% | 4,846,351 | -7.674% |
| 2025-10-08 | 13.25 | 13.27 | 12.75 | 12.85 | -3.019% | 7,955,350 | -9.183% |
| 2025-10-07 | 13.50 | 13.57 | 13.16 | 13.25 | -2.358% | 10,290,099 | -11.925% |
| 2025-10-06 | 14.33 | 14.39 | 13.55 | 13.57 | -5.436% | 17,524,866 | -14.001% |
| 2025-10-03 | 14.52 | 14.64 | 14.33 | 14.35 | -2.381% | 4,997,292 | -18.676% |
| 2025-10-02 | 14.63 | 14.81 | 14.61 | 14.70 | -0.474% | 4,057,981 | -20.612% |
| 2025-10-01 | 14.95 | 14.95 | 14.70 | 14.77 | -1.072% | 5,385,205 | -20.988% |
| 2025-09-30 | 15.10 | 15.24 | 14.90 | 14.93 | -0.731% | 5,110,068 | -21.835% |
| 2025-09-29 | 14.66 | 15.10 | 14.65 | 15.04 | +2.802% | 5,734,109 | -22.407% |
| 2025-09-26 | 14.75 | 14.78 | 14.60 | 14.63 | -0.611% | 4,264,621 | -20.232% |
| 2025-09-25 | 15.00 | 15.13 | 14.71 | 14.72 | -2.710% | 4,708,756 | -20.720% |
| 2025-09-24 | 15.13 | 15.16 | 14.93 | 15.13 | -0.329% | 5,355,169 | -22.868% |
| 2025-09-23 | 15.24 | 15.38 | 15.17 | 15.18 | -0.784% | 4,330,026 | -23.123% |
| 2025-09-22 | 15.22 | 15.41 | 15.19 | 15.30 | +0.394% | 4,245,878 | -23.725% |
| 2025-09-19 | 15.49 | 15.59 | 15.24 | 15.24 | -1.804% | 10,325,869 | -23.425% |
| 2025-09-18 | 15.53 | 15.92 | 15.52 | 15.52 | -0.513% | 5,910,267 | -24.807% |
| 2025-09-17 | 15.73 | 15.84 | 15.59 | 15.60 | -0.889% | 4,037,417 | -25.192% |
| 2025-09-16 | 15.87 | 15.96 | 15.68 | 15.74 | -0.569% | 4,070,797 | -25.858% |
| 2025-09-15 | 15.75 | 15.89 | 15.72 | 15.83 | +0.317% | 3,692,886 | -26.279% |
| 2025-09-12 | 15.82 | 15.90 | 15.72 | 15.78 | -0.504% | 4,082,996 | -26.046% |
| 2025-09-11 | 15.69 | 15.94 | 15.67 | 15.86 | +0.955% | 5,518,857 | -26.419% |
| 2025-09-10 | 15.66 | 15.77 | 15.54 | 15.71 | +0.834% | 5,066,940 | -25.716% |
| 2025-09-09 | 15.58 | 15.65 | 15.49 | 15.58 | -0.827% | 4,674,627 | -25.096% |
| 2025-09-08 | 16.04 | 16.09 | 15.57 | 15.71 | -2.240% | 6,670,843 | -25.716% |
| 2025-09-05 | 16.08 | 16.13 | 15.88 | 16.07 | +1.324% | 4,610,084 | -27.380% |
| 2025-09-04 | 15.93 | 16.02 | 15.75 | 15.86 | -0.439% | 6,173,797 | -26.419% |
| 2025-09-03 | 16.13 | 16.20 | 15.93 | 15.93 | -1.117% | 4,599,536 | -26.742% |
| 2025-09-02 | 15.90 | 16.20 | 15.90 | 16.11 | -0.617% | 4,650,854 | -27.561% |
| 2025-08-29 | 16.62 | 16.75 | 16.16 | 16.21 | -0.735% | 7,096,741 | -28.007% |
| 2025-08-28 | 16.51 | 16.55 | 16.25 | 16.33 | -1.210% | 6,473,228 | -28.536% |
| 2025-08-27 | 16.13 | 17.80 | 16.05 | 16.53 | +3.377% | 9,469,476 | -29.401% |
| 2025-08-26 | 15.55 | 15.99 | 15.54 | 15.99 | +2.173% | 11,343,616 | -27.017% |
| 2025-08-25 | 15.37 | 15.72 | 15.33 | 15.65 | +1.822% | 8,444,497 | -25.431% |
| 2025-08-22 | 15.44 | 15.49 | 15.27 | 15.37 | +0.196% | 5,040,223 | -24.073% |
| 2025-08-21 | 15.08 | 15.39 | 14.99 | 15.34 | +1.792% | 6,821,131 | -23.924% |
| 2025-08-20 | 15.33 | 15.40 | 15.01 | 15.07 | -0.133% | 7,561,380 | -22.561% |
| 2025-08-19 | 15.07 | 15.23 | 15.03 | 15.09 | +0.936% | 6,745,084 | -22.664% |
| 2025-08-18 | 14.55 | 15.18 | 14.50 | 14.95 | +4.545% | 9,743,845 | -21.940% |
| 2025-08-15 | 14.02 | 14.41 | 13.86 | 14.30 | +2.952% | 4,496,712 | -18.392% |
| 2025-08-14 | 14.02 | 14.26 | 13.65 | 13.89 | -4.536% | 8,107,506 | -15.983% |
| 2025-08-13 | 14.35 | 14.58 | 14.15 | 14.55 | +1.182% | 4,085,492 | -19.794% |
| 2025-08-12 | 14.30 | 14.49 | 13.54 | 14.38 | +1.697% | 4,499,535 | -18.846% |
| 2025-08-11 | 14.22 | 14.25 | 14.02 | 14.14 | -1.050% | 3,504,686 | -17.468% |
| 2025-08-08 | 14.09 | 14.30 | 14.02 | 14.29 | +1.781% | 4,354,533 | -18.334% |
| 2025-08-07 | 14.03 | 14.13 | 13.85 | 14.04 | +1.592% | 2,610,851 | -16.880% |
| 2025-08-06 | 14.01 | 14.11 | 13.79 | 13.82 | -0.718% | 3,042,941 | -15.557% |
| 2025-08-05 | 13.93 | 14.11 | 13.84 | 13.92 | -0.072% | 2,490,409 | -16.164% |
| 2025-08-04 | 13.89 | 14.03 | 13.80 | 13.93 | +1.457% | 2,605,915 | -16.224% |
| 2025-08-01 | 13.92 | 13.96 | 13.70 | 13.73 | -0.507% | 3,418,585 | -15.004% |
| 2025-07-31 | 13.40 | 13.86 | 13.37 | 13.80 | +2.985% | 5,023,829 | -15.435% |
| 2025-07-30 | 13.43 | 13.62 | 13.30 | 13.40 | -1.180% | 3,199,596 | -12.910% |
| 2025-07-29 | 13.55 | 13.63 | 13.48 | 13.56 | +0.668% | 2,539,074 | -13.938% |
| 2025-07-28 | 13.38 | 13.80 | 13.34 | 13.47 | +0.673% | 3,946,470 | -13.363% |
| 2025-07-25 | 13.35 | 13.40 | 13.26 | 13.38 | +0.450% | 2,283,486 | -12.780% |
| 2025-07-24 | 13.20 | 13.48 | 13.18 | 13.32 | -0.893% | 3,434,174 | -12.387% |
| 2025-07-23 | 13.28 | 13.44 | 13.10 | 13.44 | +1.895% | 4,696,507 | -13.170% |
| 2025-07-22 | 13.17 | 13.41 | 13.16 | 13.19 | +1.073% | 2,836,203 | -11.524% |
| 2025-07-21 | 13.23 | 13.34 | 13.03 | 13.05 | -1.061% | 2,880,622 | -10.575% |
| 2025-07-18 | 13.50 | 13.64 | 13.18 | 13.19 | -2.441% | 2,767,295 | -11.524% |
| 2025-07-17 | 13.37 | 13.65 | 13.36 | 13.52 | +0.371% | 2,578,982 | -13.683% |
| 2025-07-16 | 12.88 | 13.48 | 12.88 | 13.47 | +3.775% | 3,120,963 | -13.363% |
| 2025-07-15 | 13.05 | 13.23 | 12.87 | 12.98 | -0.384% | 3,560,081 | -10.092% |
| 2025-07-14 | 13.44 | 13.52 | 13.00 | 13.03 | -3.909% | 2,635,834 | -10.437% |
| 2025-07-11 | 13.29 | 13.57 | 13.20 | 13.56 | +1.725% | 4,422,918 | -13.938% |
| 2025-07-10 | 12.86 | 13.52 | 12.83 | 13.33 | +0.908% | 7,386,877 | -12.453% |
| 2025-07-09 | 13.40 | 13.52 | 13.13 | 13.21 | -1.857% | 7,207,956 | -11.658% |
| 2025-07-08 | 13.60 | 13.79 | 13.30 | 13.46 | -2.251% | 7,338,870 | -13.299% |
| 2025-07-07 | 14.05 | 14.14 | 13.63 | 13.77 | -2.891% | 6,296,560 | -15.251% |
| 2025-07-03 | 13.76 | 14.19 | 13.75 | 14.18 | +1.868% | 3,379,005 | -17.701% |
| 2025-07-02 | 14.05 | 14.19 | 13.81 | 13.92 | -2.041% | 3,558,696 | -16.164% |
| 2025-07-01 | 14.33 | 14.52 | 13.90 | 14.21 | -2.738% | 4,080,283 | -17.875% |
| 2025-06-30 | 14.83 | 14.95 | 14.48 | 14.61 | -0.949% | 11,751,641 | -20.123% |
| 2025-06-27 | 14.61 | 15.12 | 14.54 | 14.75 | -0.068% | 4,483,651 | -20.881% |
| 2025-06-26 | 13.86 | 14.78 | 13.85 | 14.76 | +6.417% | 8,674,937 | -20.935% |
| 2025-06-25 | 13.61 | 13.90 | 13.40 | 13.87 | +0.434% | 6,528,184 | -15.862% |
| 2025-06-24 | 13.38 | 13.83 | 13.35 | 13.81 | +3.060% | 6,370,709 | -15.496% |
| 2025-06-23 | 13.40 | 13.91 | 13.02 | 13.40 | -1.325% | 4,682,649 | -12.910% |
| 2025-06-20 | 13.76 | 13.79 | 13.38 | 13.58 | -0.586% | 4,103,489 | -14.065% |
| 2025-06-18 | 13.90 | 14.01 | 13.57 | 13.66 | -2.429% | 8,262,559 | -14.568% |
| 2025-06-17 | 14.37 | 14.66 | 13.78 | 14.00 | -3.448% | 10,705,513 | -16.643% |
| 2025-06-16 | 14.37 | 14.69 | 14.05 | 14.50 | +4.542% | 14,243,665 | -19.517% |
| 2025-06-13 | 13.65 | 14.58 | 13.55 | 13.87 | -15.684% | 11,952,563 | -15.862% |
| 2009-06-16 | 16.45 | 16.45 | 16.45 | 16.45 | -1.615% | 1,900 | -29.058% |
| 2009-06-15 | 16.72 | 16.72 | 16.72 | 16.72 | +1.052% | 200 | -30.203% |
| 2009-06-12 | 16.20 | 16.60 | 16.20 | 16.55 | +2.136% | 2,700 | -29.469% |
| 2009-06-11 | 15.53 | 16.20 | 15.53 | 16.20 | +1.695% | 3,200 | -27.963% |
| 2009-06-10 | 15.90 | 16.20 | 15.86 | 15.93 | +2.050% | 1,950 | -26.742% |
| 2009-06-09 | 15.79 | 15.90 | 15.61 | 15.61 | +2.495% | 2,400 | -25.240% |
| 2009-06-08 | 14.88 | 15.29 | 14.88 | 15.23 | +3.959% | 3,850 | -23.375% |
| 2009-06-05 | 14.95 | 14.95 | 14.61 | 14.65 | -2.333% | 8,600 | -20.341% |
| 2009-06-04 | 15.08 | 15.11 | 14.71 | 15.00 | +1.971% | 3,500 | -22.200% |
| 2009-06-03 | 14.75 | 14.75 | 14.71 | 14.71 | -2.454% | 400 | -20.666% |
| 2009-06-02 | 15.08 | 15.08 | 15.08 | 15.08 | 0.000% | 100 | -22.613% |
| 2009-06-01 | 15.10 | 15.33 | 15.08 | 15.08 | -0.066% | 2,175 | -22.613% |
| 2009-05-29 | 15.10 | 15.65 | 15.08 | 15.09 | -2.393% | 5,120 | -22.664% |
| 2009-05-28 | 15.86 | 15.86 | 15.46 | 15.46 | -2.214% | 1,100 | -24.515% |
| 2009-05-27 | 15.82 | 15.83 | 15.81 | 15.81 | -0.565% | 1,000 | -26.186% |
| 2009-05-26 | 15.95 | 15.95 | 15.90 | 15.90 | -0.189% | 1,150 | -26.603% |
| 2009-05-22 | 15.81 | 15.93 | 15.75 | 15.93 | -0.063% | 1,200 | -26.742% |
| 2009-05-21 | 16.00 | 16.00 | 15.71 | 15.94 | +1.529% | 2,300 | -26.788% |
| 2009-05-20 | 15.70 | 15.80 | 15.69 | 15.70 | +1.030% | 2,700 | -25.669% |
| 2009-05-19 | 15.08 | 16.53 | 15.08 | 15.54 | +2.982% | 7,100 | -24.903% |
| 2009-05-18 | 15.09 | 15.09 | 15.09 | 15.09 | +1.479% | 100 | -22.664% |
| 2009-05-15 | 14.75 | 15.08 | 14.75 | 14.87 | +0.814% | 3,000 | -21.520% |
| 2009-05-14 | 14.49 | 15.59 | 14.49 | 14.75 | +2.423% | 7,100 | -20.881% |
| 2009-05-13 | 14.80 | 14.98 | 14.38 | 14.40 | -2.034% | 3,600 | -18.964% |
| 2009-05-12 | 14.45 | 15.17 | 14.45 | 14.70 | +4.403% | 5,800 | -20.612% |
| 2009-05-11 | 14.05 | 14.08 | 13.97 | 14.08 | -0.213% | 5,500 | -17.116% |
| 2009-05-08 | 14.25 | 14.34 | 14.10 | 14.11 | +1.147% | 2,800 | -17.293% |
| 2009-05-07 | 13.95 | 13.95 | 13.95 | 13.95 | 0.000% | 100 | -16.344% |
| 2009-05-06 | 13.65 | 13.95 | 13.55 | 13.95 | +3.180% | 2,600 | -16.344% |
| 2009-05-05 | 13.60 | 13.60 | 13.52 | 13.52 | +0.148% | 1,600 | -13.683% |
| 2009-05-04 | 13.40 | 13.50 | 13.30 | 13.50 | 0.000% | 5,900 | -13.556% |
| 2009-05-01 | 13.49 | 13.50 | 13.49 | 13.50 | +0.372% | 300 | -13.556% |
| 2009-04-30 | 13.45 | 13.45 | 13.45 | 13.45 | -1.103% | 2,200 | -13.234% |
| 2009-04-29 | 13.75 | 13.81 | 13.60 | 13.60 | +1.040% | 817 | -14.191% |
| 2009-04-28 | 13.60 | 13.60 | 13.31 | 13.46 | -2.108% | 1,300 | -13.299% |
| 2009-04-27 | 13.33 | 13.75 | 13.23 | 13.75 | +4.562% | 5,251 | -15.127% |
| 2009-04-24 | 13.15 | 13.15 | 13.15 | 13.15 | +0.076% | 200 | -11.255% |
| 2009-04-23 | 13.11 | 13.16 | 13.11 | 13.14 | +1.311% | 1,900 | -11.187% |
| 2009-04-22 | 12.57 | 12.97 | 12.07 | 12.97 | +2.126% | 5,900 | -10.023% |
| 2009-04-21 | 13.20 | 13.21 | 12.30 | 12.70 | -4.655% | 6,350 | -8.110% |
| 2009-04-20 | 13.25 | 13.32 | 13.16 | 13.32 | -0.075% | 3,400 | -12.387% |
| 2009-04-17 | 13.39 | 13.44 | 13.11 | 13.33 | 0.000% | 5,000 | -12.453% |