KB
KB Financial Group Inc
stockNYSEADR
At CloseOct 2, 2026 3:59:53 PM EDT
123.85USD+1.450%(+1.77)260,490
KB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 124.68 | 124.71 | 122.18 | 123.88 | +1.474% | 260,490 | 0.000% |
| 2026-10-01 | 121.79 | 123.50 | 119.73 | 122.08 | -0.829% | 155,228 | +1.474% |
| 2026-09-30 | 125.26 | 125.26 | 122.64 | 123.10 | -3.753% | 212,935 | +0.634% |
| 2026-09-29 | 127.11 | 128.06 | 126.63 | 127.90 | +0.574% | 171,631 | -3.143% |
| 2026-09-28 | 127.01 | 128.59 | 126.99 | 127.17 | -0.071% | 125,376 | -2.587% |
| 2026-09-25 | 126.78 | 127.73 | 126.25 | 127.26 | +1.653% | 110,139 | -2.656% |
| 2026-09-24 | 124.93 | 126.28 | 123.01 | 125.19 | -0.160% | 125,551 | -1.046% |
| 2026-09-23 | 126.30 | 126.78 | 125.25 | 125.39 | -2.964% | 115,406 | -1.204% |
| 2026-09-22 | 128.86 | 129.34 | 127.91 | 129.22 | +0.015% | 124,121 | -4.132% |
| 2026-09-21 | 129.62 | 129.76 | 128.41 | 129.20 | +1.788% | 114,359 | -4.118% |
| 2026-09-18 | 125.97 | 127.16 | 125.31 | 126.93 | -2.226% | 157,300 | -2.403% |
| 2026-09-17 | 131.81 | 131.85 | 129.63 | 129.82 | +1.422% | 133,049 | -4.576% |
| 2026-09-16 | 129.95 | 130.25 | 126.95 | 128.00 | -1.227% | 112,885 | -3.219% |
| 2026-09-15 | 130.67 | 130.67 | 128.43 | 129.59 | -2.476% | 141,104 | -4.406% |
| 2026-09-14 | 133.12 | 133.29 | 131.58 | 132.88 | +0.659% | 131,835 | -6.773% |
| 2026-09-11 | 132.49 | 132.95 | 131.52 | 132.01 | +4.315% | 174,840 | -6.159% |
| 2026-09-10 | 127.46 | 127.99 | 126.19 | 126.55 | -0.103% | 163,915 | -2.110% |
| 2026-09-09 | 128.07 | 128.80 | 126.55 | 126.68 | -2.140% | 145,860 | -2.210% |
| 2026-09-08 | 127.22 | 131.28 | 127.22 | 129.45 | +0.598% | 168,521 | -4.303% |
| 2026-09-04 | 128.50 | 128.68 | 127.00 | 128.68 | -2.780% | 189,218 | -3.730% |
| 2026-09-03 | 131.24 | 133.08 | 129.89 | 132.36 | +4.840% | 249,797 | -6.407% |
| 2026-09-02 | 124.82 | 127.28 | 124.82 | 126.25 | +1.292% | 229,953 | -1.877% |
| 2026-09-01 | 123.83 | 126.11 | 123.37 | 124.64 | -0.120% | 119,346 | -0.610% |
| 2026-08-31 | 125.03 | 126.57 | 124.39 | 124.79 | +0.507% | 209,584 | -0.729% |
| 2026-08-28 | 124.76 | 124.98 | 123.52 | 124.16 | +2.290% | 139,851 | -0.226% |
| 2026-08-27 | 121.79 | 121.89 | 120.94 | 121.38 | +0.430% | 106,235 | +2.060% |
| 2026-08-26 | 120.97 | 121.16 | 119.48 | 120.86 | +0.091% | 89,203 | +2.499% |
| 2026-08-25 | 119.86 | 120.75 | 119.34 | 120.75 | +1.710% | 92,784 | +2.592% |
| 2026-08-24 | 117.85 | 118.79 | 117.38 | 118.72 | +0.644% | 161,153 | +4.346% |
| 2026-08-21 | 117.41 | 118.82 | 117.29 | 117.96 | +4.168% | 203,023 | +5.019% |
| 2026-08-20 | 113.99 | 113.99 | 112.70 | 113.24 | -2.413% | 106,999 | +9.396% |
| 2026-08-19 | 120.12 | 120.12 | 115.53 | 116.04 | -1.394% | 415,353 | +6.756% |
| 2026-08-18 | 119.58 | 121.25 | 117.12 | 117.68 | -2.186% | 230,158 | +5.269% |
| 2026-08-17 | 121.00 | 121.00 | 119.87 | 120.31 | +0.300% | 159,976 | +2.967% |
| 2026-08-14 | 119.95 | 120.56 | 119.43 | 119.95 | +0.926% | 124,158 | +3.276% |
| 2026-08-13 | 118.87 | 119.38 | 117.94 | 118.85 | +0.849% | 142,665 | +4.232% |
| 2026-08-12 | 118.23 | 118.28 | 117.18 | 117.85 | +0.196% | 219,897 | +5.117% |
| 2026-08-11 | 119.40 | 119.60 | 117.19 | 117.62 | -2.576% | 226,882 | +5.322% |
| 2026-08-10 | 121.08 | 121.75 | 120.37 | 120.73 | -2.645% | 126,364 | +2.609% |
| 2026-08-07 | 124.18 | 125.66 | 122.62 | 124.01 | +2.217% | 180,749 | -0.105% |
| 2026-08-06 | 121.42 | 122.10 | 120.66 | 121.32 | +0.530% | 130,607 | +2.110% |
| 2026-08-05 | 120.84 | 121.50 | 120.03 | 120.68 | +0.583% | 218,729 | +2.652% |
| 2026-08-04 | 120.60 | 122.00 | 119.63 | 119.98 | -0.108% | 297,022 | +3.251% |
| 2026-08-03 | 120.19 | 120.33 | 118.71 | 120.11 | +1.944% | 256,556 | +3.139% |
| 2026-07-31 | 119.92 | 119.92 | 117.11 | 117.82 | -2.700% | 300,822 | +5.143% |
| 2026-07-30 | 116.88 | 121.09 | 116.52 | 121.09 | +7.731% | 295,934 | +2.304% |
| 2026-07-29 | 111.79 | 114.81 | 111.50 | 112.40 | -2.886% | 328,244 | +10.214% |
| 2026-07-28 | 115.09 | 117.19 | 113.52 | 115.74 | -2.098% | 358,806 | +7.033% |
| 2026-07-27 | 118.41 | 118.90 | 117.05 | 118.22 | +0.673% | 211,759 | +4.788% |
| 2026-07-24 | 118.45 | 119.49 | 117.17 | 117.43 | -2.830% | 253,889 | +5.493% |
| 2026-07-23 | 120.67 | 121.81 | 119.83 | 120.85 | +1.606% | 257,200 | +2.507% |
| 2026-07-22 | 119.14 | 120.32 | 118.52 | 118.94 | -0.958% | 382,994 | +4.153% |
| 2026-07-21 | 118.68 | 120.51 | 118.12 | 120.09 | +4.218% | 414,508 | +3.156% |
| 2026-07-20 | 115.30 | 116.81 | 114.85 | 115.23 | -3.468% | 249,034 | +7.507% |
| 2026-07-17 | 118.40 | 120.71 | 116.66 | 119.37 | -0.732% | 162,450 | +3.778% |
| 2026-07-16 | 120.90 | 122.42 | 120.24 | 120.25 | -1.118% | 264,899 | +3.019% |
| 2026-07-15 | 123.02 | 123.02 | 120.56 | 121.61 | +0.737% | 276,645 | +1.867% |
| 2026-07-14 | 121.63 | 123.75 | 120.13 | 120.72 | -2.053% | 434,476 | +2.618% |
| 2026-07-13 | 124.36 | 125.62 | 123.25 | 123.25 | +0.049% | 352,728 | +0.511% |
| 2026-07-10 | 121.80 | 124.94 | 121.80 | 123.19 | +6.778% | 532,198 | +0.560% |
| 2026-07-09 | 115.39 | 116.08 | 114.43 | 115.37 | -1.174% | 279,929 | +7.376% |
| 2026-07-08 | 114.37 | 116.98 | 112.75 | 116.74 | +1.091% | 445,645 | +6.116% |
| 2026-07-07 | 113.74 | 116.16 | 113.08 | 115.48 | +1.378% | 234,029 | +7.274% |
| 2026-07-06 | 112.37 | 113.92 | 112.25 | 113.91 | +4.170% | 241,787 | +8.753% |
| 2026-07-02 | 108.70 | 110.31 | 107.67 | 109.35 | +6.600% | 316,222 | +13.288% |
| 2026-07-01 | 103.08 | 103.73 | 102.44 | 102.58 | -2.268% | 384,674 | +20.764% |
| 2026-06-30 | 100.46 | 105.48 | 100.46 | 104.96 | +3.613% | 410,682 | +18.026% |
| 2026-06-29 | 100.24 | 101.72 | 99.87 | 101.30 | +3.020% | 253,246 | +22.290% |
| 2026-06-26 | 97.98 | 99.30 | 97.01 | 98.33 | -1.660% | 367,059 | +25.984% |
| 2026-06-25 | 100.32 | 101.23 | 99.26 | 99.99 | +0.080% | 360,617 | +23.892% |
| 2026-06-24 | 100.03 | 100.36 | 98.60 | 99.91 | -2.603% | 886,899 | +23.992% |
| 2026-06-23 | 100.95 | 104.27 | 100.65 | 102.58 | -3.144% | 489,156 | +20.764% |
| 2026-06-22 | 104.18 | 106.69 | 103.10 | 105.91 | -0.805% | 526,546 | +16.967% |
| 2026-06-18 | 107.20 | 108.20 | 106.58 | 106.77 | +0.338% | 243,295 | +16.025% |
| 2026-06-17 | 110.10 | 110.39 | 106.27 | 106.41 | -6.797% | 522,643 | +16.418% |
| 2026-06-16 | 113.67 | 115.85 | 112.39 | 114.17 | +0.475% | 190,928 | +8.505% |
| 2026-06-15 | 112.68 | 114.37 | 112.68 | 113.63 | +5.408% | 319,649 | +9.021% |
| 2026-06-12 | 106.14 | 108.76 | 106.14 | 107.80 | +4.326% | 155,246 | +14.917% |
| 2026-06-11 | 100.35 | 103.83 | 99.91 | 103.33 | +2.551% | 329,886 | +19.888% |
| 2026-06-10 | 102.30 | 103.30 | 100.76 | 100.76 | -1.457% | 232,463 | +22.946% |
| 2026-06-09 | 101.96 | 103.57 | 100.40 | 102.25 | +1.853% | 362,182 | +21.154% |
| 2026-06-08 | 101.14 | 101.38 | 99.35 | 100.39 | -6.969% | 357,011 | +23.399% |
| 2026-06-05 | 109.30 | 110.33 | 107.51 | 107.91 | +0.400% | 292,193 | +14.799% |
| 2026-06-04 | 105.88 | 108.52 | 105.88 | 107.48 | +3.227% | 234,775 | +15.259% |
| 2026-06-03 | 104.44 | 104.64 | 103.08 | 104.12 | -0.345% | 206,575 | +18.978% |
| 2026-06-02 | 102.84 | 105.47 | 102.84 | 104.48 | +2.653% | 195,245 | +18.568% |
| 2026-06-01 | 101.45 | 102.25 | 100.50 | 101.78 | +0.335% | 169,081 | +21.713% |
| 2026-05-29 | 100.87 | 101.83 | 100.10 | 101.44 | +0.386% | 250,035 | +22.121% |
| 2026-05-28 | 100.54 | 101.60 | 99.97 | 101.05 | -1.482% | 241,955 | +22.593% |
| 2026-05-27 | 104.55 | 104.55 | 101.94 | 102.57 | -2.805% | 221,480 | +20.776% |
| 2026-05-26 | 106.12 | 106.88 | 104.11 | 105.53 | +0.620% | 214,681 | +17.388% |
| 2026-05-22 | 105.72 | 106.40 | 104.88 | 104.88 | -0.048% | 138,836 | +18.116% |
| 2026-05-21 | 103.96 | 105.88 | 103.06 | 104.93 | +0.826% | 178,099 | +18.060% |
| 2026-05-20 | 103.03 | 105.25 | 101.54 | 104.07 | +0.970% | 311,487 | +19.035% |
| 2026-05-19 | 102.03 | 104.01 | 101.09 | 103.07 | -0.617% | 212,943 | +20.190% |
| 2026-05-18 | 104.39 | 104.75 | 103.46 | 103.71 | -0.451% | 139,388 | +19.448% |
| 2026-05-15 | 104.03 | 104.92 | 103.26 | 104.18 | -1.522% | 138,793 | +18.910% |
| 2026-05-14 | 104.51 | 106.50 | 104.11 | 105.79 | +2.035% | 173,874 | +17.100% |
| 2026-05-13 | 102.19 | 104.69 | 101.77 | 103.68 | -1.097% | 282,808 | +19.483% |
| 2026-05-12 | 105.01 | 105.01 | 102.67 | 104.83 | -3.808% | 292,669 | +18.172% |
| 2026-05-11 | 109.50 | 109.69 | 108.11 | 108.98 | -1.943% | 193,608 | +13.672% |
| 2026-05-08 | 110.90 | 111.88 | 110.90 | 111.14 | +1.230% | 113,007 | +11.463% |
| 2026-05-07 | 110.99 | 111.00 | 109.29 | 109.79 | -0.992% | 166,781 | +12.834% |
| 2026-05-06 | 110.57 | 111.40 | 110.23 | 110.89 | +1.753% | 135,316 | +11.714% |
| 2026-05-05 | 107.06 | 109.95 | 107.06 | 108.98 | +2.889% | 158,825 | +13.672% |
| 2026-05-04 | 108.39 | 108.44 | 105.51 | 105.92 | -3.893% | 151,440 | +16.956% |
| 2026-05-01 | 110.61 | 111.67 | 109.91 | 110.21 | -0.908% | 142,360 | +12.404% |
| 2026-04-30 | 108.50 | 111.40 | 108.50 | 111.22 | +4.197% | 113,200 | +11.383% |
| 2026-04-29 | 107.92 | 108.55 | 106.57 | 106.74 | -0.457% | 147,584 | +16.058% |
| 2026-04-28 | 106.62 | 107.36 | 105.58 | 107.23 | +0.440% | 185,533 | +15.527% |
| 2026-04-27 | 107.27 | 107.78 | 106.69 | 106.76 | 0.000% | 176,328 | +16.036% |
| 2026-04-24 | 107.41 | 107.41 | 106.05 | 106.76 | +0.113% | 134,918 | +16.036% |
| 2026-04-23 | 107.23 | 110.08 | 106.00 | 106.64 | -0.112% | 174,505 | +16.167% |
| 2026-04-22 | 108.38 | 108.76 | 106.76 | 106.76 | -0.503% | 275,387 | +16.036% |
| 2026-04-21 | 109.89 | 110.21 | 107.15 | 107.30 | -2.826% | 218,008 | +15.452% |
| 2026-04-20 | 110.35 | 111.53 | 109.80 | 110.42 | -1.578% | 165,270 | +12.190% |
| 2026-04-17 | 110.23 | 114.21 | 110.23 | 112.19 | +2.541% | 185,592 | +10.420% |
| 2026-04-16 | 108.80 | 110.39 | 107.05 | 109.41 | +2.703% | 154,529 | +13.225% |
| 2026-04-15 | 109.20 | 109.23 | 106.50 | 106.53 | -2.783% | 280,932 | +16.286% |
| 2026-04-14 | 108.35 | 109.69 | 107.76 | 109.58 | +0.348% | 291,584 | +13.050% |
| 2026-04-13 | 107.00 | 109.27 | 105.51 | 109.20 | -0.046% | 248,117 | +13.443% |
| 2026-04-10 | 109.01 | 109.70 | 108.24 | 109.25 | +1.666% | 255,203 | +13.391% |
| 2026-04-09 | 103.72 | 107.73 | 103.72 | 107.46 | +0.458% | 311,273 | +15.280% |
| 2026-04-08 | 106.61 | 107.79 | 105.72 | 106.97 | +7.184% | 246,526 | +15.808% |
| 2026-04-07 | 99.13 | 99.80 | 97.66 | 99.80 | -0.170% | 161,909 | +24.128% |
| 2026-04-06 | 99.86 | 100.33 | 99.08 | 99.97 | +0.371% | 157,546 | +23.917% |
| 2026-04-02 | 96.30 | 99.75 | 96.30 | 99.60 | -1.220% | 193,603 | +24.378% |
| 2026-04-01 | 100.30 | 101.73 | 99.71 | 100.83 | +1.103% | 322,082 | +22.860% |
| 2026-03-31 | 95.80 | 99.74 | 94.72 | 99.73 | +2.266% | 296,300 | +24.215% |
| 2026-03-30 | 98.80 | 98.80 | 96.46 | 97.52 | -1.862% | 194,522 | +27.030% |
| 2026-03-27 | 99.80 | 101.46 | 99.01 | 99.37 | -0.351% | 214,791 | +24.665% |
| 2026-03-26 | 100.86 | 101.76 | 99.58 | 99.72 | -1.985% | 169,349 | +24.228% |
| 2026-03-25 | 102.89 | 103.54 | 101.59 | 101.74 | -0.196% | 342,403 | +21.761% |
| 2026-03-24 | 100.38 | 101.94 | 99.00 | 101.94 | -0.624% | 606,114 | +21.522% |
| 2026-03-23 | 101.23 | 103.52 | 101.11 | 102.58 | +2.181% | 227,502 | +20.764% |
| 2026-03-20 | 103.66 | 104.05 | 99.48 | 100.39 | -2.949% | 168,701 | +23.399% |
| 2026-03-19 | 100.04 | 103.79 | 100.04 | 103.44 | +2.406% | 252,915 | +19.760% |
| 2026-03-18 | 102.96 | 103.67 | 101.00 | 101.01 | -2.018% | 241,639 | +22.641% |
| 2026-03-17 | 103.60 | 104.10 | 102.37 | 103.09 | +0.920% | 241,156 | +20.167% |
| 2026-03-16 | 101.65 | 102.89 | 101.38 | 102.15 | +2.694% | 261,325 | +21.273% |
| 2026-03-13 | 100.76 | 101.94 | 98.81 | 99.47 | +0.151% | 312,498 | +24.540% |
| 2026-03-12 | 100.88 | 100.88 | 98.52 | 99.32 | -3.319% | 198,303 | +24.728% |
| 2026-03-11 | 102.86 | 103.91 | 101.27 | 102.73 | +0.195% | 154,535 | +20.588% |
| 2026-03-10 | 102.58 | 104.77 | 101.10 | 102.53 | -0.049% | 353,743 | +20.823% |
| 2026-03-09 | 97.94 | 102.61 | 97.01 | 102.58 | +2.837% | 334,785 | +20.764% |
| 2026-03-06 | 100.00 | 100.54 | 97.21 | 99.75 | -2.578% | 404,588 | +24.190% |
| 2026-03-05 | 103.03 | 104.17 | 100.86 | 102.39 | -3.324% | 667,829 | +20.988% |
| 2026-03-04 | 101.31 | 106.90 | 100.77 | 105.91 | +0.113% | 460,104 | +16.967% |
| 2026-03-03 | 103.51 | 106.39 | 100.52 | 105.79 | -3.485% | 721,366 | +17.100% |
| 2026-03-02 | 106.37 | 109.82 | 105.90 | 109.61 | -0.355% | 201,035 | +13.019% |
| 2026-02-27 | 110.73 | 111.50 | 108.55 | 110.00 | -4.613% | 338,774 | +12.618% |
| 2026-02-26 | 116.75 | 117.30 | 113.49 | 115.32 | -2.445% | 316,158 | +7.423% |
| 2026-02-25 | 118.75 | 119.71 | 117.40 | 118.21 | +1.616% | 278,147 | +4.797% |
| 2026-02-24 | 114.43 | 116.58 | 113.69 | 116.33 | +1.696% | 272,863 | +6.490% |
| 2026-02-23 | 116.56 | 117.70 | 114.03 | 114.39 | -2.779% | 229,647 | +8.296% |
| 2026-02-20 | 115.00 | 117.69 | 113.61 | 117.66 | +3.292% | 233,971 | +5.286% |
| 2026-02-19 | 114.64 | 114.92 | 113.59 | 113.91 | +0.123% | 124,145 | +8.753% |
| 2026-02-18 | 113.68 | 114.46 | 113.22 | 113.77 | +0.699% | 144,344 | +8.886% |
| 2026-02-17 | 113.02 | 114.89 | 111.59 | 112.98 | -0.851% | 304,643 | +9.648% |
| 2026-02-13 | 114.01 | 115.73 | 113.25 | 113.95 | +1.136% | 263,385 | +8.714% |
| 2026-02-12 | 115.82 | 117.24 | 111.70 | 112.67 | +0.796% | 373,470 | +9.949% |
| 2026-02-11 | 111.38 | 112.75 | 110.56 | 111.78 | +5.234% | 306,457 | +10.825% |
| 2026-02-10 | 106.78 | 107.07 | 105.77 | 106.22 | +1.056% | 180,356 | +16.626% |
| 2026-02-09 | 104.11 | 105.73 | 103.73 | 105.11 | +0.459% | 139,725 | +17.857% |
| 2026-02-06 | 100.65 | 104.84 | 100.65 | 104.63 | +8.808% | 221,074 | +18.398% |
| 2026-02-05 | 93.99 | 96.25 | 90.98 | 96.16 | +1.606% | 891,349 | +28.827% |
| 2026-02-04 | 96.67 | 96.98 | 94.02 | 94.64 | +0.212% | 520,113 | +30.896% |
| 2026-02-03 | 95.97 | 96.88 | 94.14 | 94.44 | -0.021% | 573,583 | +31.173% |
| 2026-02-02 | 93.14 | 94.73 | 92.66 | 94.46 | +0.521% | 230,924 | +31.145% |
| 2026-01-30 | 95.21 | 95.21 | 93.23 | 93.97 | -3.034% | 169,898 | +31.829% |
| 2026-01-29 | 97.00 | 97.45 | 95.39 | 96.91 | +0.103% | 182,835 | +27.830% |
| 2026-01-28 | 97.94 | 97.94 | 95.93 | 96.81 | -3.074% | 255,633 | +27.962% |
| 2026-01-27 | 98.52 | 100.19 | 98.48 | 99.88 | +4.960% | 323,115 | +24.029% |
| 2026-01-26 | 94.90 | 95.60 | 94.55 | 95.16 | +0.677% | 121,820 | +30.181% |
| 2026-01-23 | 92.18 | 94.62 | 92.02 | 94.52 | +1.886% | 141,446 | +31.062% |
| 2026-01-22 | 92.42 | 93.27 | 92.35 | 92.77 | -2.430% | 170,576 | +33.535% |
| 2026-01-21 | 93.51 | 95.55 | 93.27 | 95.08 | +5.539% | 208,764 | +30.290% |
| 2026-01-20 | 89.94 | 90.54 | 89.13 | 90.09 | +1.191% | 123,159 | +37.507% |
| 2026-01-16 | 88.56 | 89.20 | 87.96 | 89.03 | -0.056% | 175,948 | +39.144% |
| 2026-01-15 | 89.54 | 89.68 | 88.81 | 89.08 | +0.361% | 90,612 | +39.066% |
| 2026-01-14 | 87.25 | 88.78 | 87.25 | 88.76 | +2.093% | 86,686 | +39.567% |
| 2026-01-13 | 87.02 | 87.32 | 86.44 | 86.94 | +0.835% | 80,290 | +42.489% |
| 2026-01-12 | 86.12 | 86.83 | 85.52 | 86.22 | -1.643% | 104,896 | +43.679% |
| 2026-01-09 | 86.75 | 87.66 | 86.30 | 87.66 | +3.057% | 86,445 | +41.319% |
| 2026-01-08 | 85.10 | 85.75 | 84.90 | 85.06 | -0.235% | 84,374 | +45.638% |
| 2026-01-07 | 86.16 | 86.49 | 85.24 | 85.26 | -2.381% | 95,386 | +45.297% |
| 2026-01-06 | 88.17 | 88.17 | 87.11 | 87.34 | -2.206% | 145,843 | +41.837% |
| 2026-01-05 | 88.70 | 89.44 | 88.38 | 89.31 | +3.596% | 176,475 | +38.708% |
| 2026-01-02 | 86.86 | 86.88 | 85.48 | 86.21 | +0.198% | 104,896 | +43.696% |
| 2025-12-31 | 86.04 | 86.96 | 85.68 | 86.04 | -0.417% | 49,423 | +43.980% |
| 2025-12-30 | 86.56 | 86.88 | 86.23 | 86.40 | -0.826% | 68,300 | +43.380% |
| 2025-12-29 | 87.25 | 87.61 | 86.87 | 87.12 | +0.161% | 70,575 | +42.195% |
| 2025-12-26 | 86.38 | 87.24 | 85.71 | 86.98 | -0.103% | 76,092 | +42.424% |
| 2025-12-24 | 85.60 | 87.57 | 85.60 | 87.07 | +1.658% | 41,599 | +42.276% |
| 2025-12-23 | 84.85 | 85.68 | 84.74 | 85.65 | +0.340% | 60,179 | +44.635% |
| 2025-12-22 | 85.62 | 85.62 | 84.61 | 85.36 | -0.210% | 77,419 | +45.127% |
| 2025-12-19 | 84.91 | 85.75 | 84.85 | 85.54 | +0.920% | 140,046 | +44.821% |
| 2025-12-18 | 85.05 | 86.70 | 84.61 | 84.76 | +0.653% | 133,187 | +46.154% |
| 2025-12-17 | 83.85 | 84.82 | 83.85 | 84.21 | +0.202% | 95,438 | +47.108% |
| 2025-12-16 | 84.44 | 85.05 | 84.04 | 84.04 | -2.063% | 119,375 | +47.406% |
| 2025-12-15 | 85.89 | 86.10 | 85.45 | 85.81 | +0.834% | 81,359 | +44.365% |
| 2025-12-12 | 85.79 | 85.79 | 84.55 | 85.10 | -0.270% | 82,831 | +45.570% |
| 2025-12-11 | 85.30 | 85.79 | 83.40 | 85.33 | -0.617% | 129,892 | +45.178% |
| 2025-12-10 | 85.42 | 86.12 | 85.03 | 85.86 | -0.740% | 119,305 | +44.281% |
| 2025-12-09 | 86.30 | 87.16 | 86.01 | 86.50 | +0.093% | 128,610 | +43.214% |
| 2025-12-08 | 87.00 | 87.42 | 86.21 | 86.42 | -1.583% | 112,484 | +43.346% |
| 2025-12-05 | 88.33 | 88.97 | 87.65 | 87.81 | +0.515% | 151,500 | +41.077% |
| 2025-12-04 | 88.00 | 88.00 | 87.09 | 87.36 | -2.293% | 160,069 | +41.804% |
| 2025-12-03 | 90.05 | 90.16 | 89.34 | 89.41 | -0.887% | 130,017 | +38.553% |
| 2025-12-02 | 89.93 | 90.50 | 89.71 | 90.21 | +4.920% | 145,667 | +37.324% |
| 2025-12-01 | 85.41 | 86.06 | 85.41 | 85.98 | +1.046% | 198,665 | +44.080% |
| 2025-11-28 | 84.85 | 85.43 | 84.25 | 85.09 | -0.094% | 62,614 | +45.587% |
| 2025-11-26 | 84.47 | 85.77 | 84.47 | 85.17 | +1.320% | 83,849 | +45.450% |
| 2025-11-25 | 83.79 | 84.44 | 83.39 | 84.06 | +0.767% | 146,273 | +47.371% |
| 2025-11-24 | 81.93 | 83.54 | 81.77 | 83.42 | +0.627% | 114,134 | +48.502% |
| 2025-11-21 | 81.79 | 82.90 | 81.47 | 82.90 | +1.893% | 136,015 | +49.433% |
| 2025-11-20 | 84.01 | 84.19 | 81.36 | 81.36 | -2.946% | 155,311 | +52.262% |
| 2025-11-19 | 84.71 | 84.71 | 83.43 | 83.83 | -0.368% | 89,278 | +47.775% |
| 2025-11-18 | 83.10 | 84.72 | 83.10 | 84.14 | -1.452% | 132,756 | +47.231% |
| 2025-11-17 | 87.55 | 87.55 | 85.00 | 85.38 | -4.100% | 250,055 | +45.093% |
| 2025-11-14 | 86.89 | 89.83 | 86.89 | 89.03 | -0.425% | 175,401 | +39.144% |
| 2025-11-13 | 90.71 | 90.94 | 89.29 | 89.41 | -1.887% | 116,963 | +38.553% |
| 2025-11-12 | 91.55 | 91.98 | 90.87 | 91.13 | +2.763% | 126,022 | +35.938% |
| 2025-11-11 | 88.86 | 89.15 | 88.58 | 88.68 | +0.408% | 133,381 | +39.693% |
| 2025-11-10 | 88.24 | 88.82 | 88.00 | 88.32 | +4.607% | 159,167 | +40.263% |
| 2025-11-07 | 84.64 | 84.66 | 83.81 | 84.43 | -2.224% | 99,942 | +46.725% |
| 2025-11-06 | 86.80 | 87.23 | 85.98 | 86.35 | +1.350% | 109,121 | +43.463% |
| 2025-11-05 | 83.49 | 85.53 | 83.49 | 85.20 | +1.780% | 131,008 | +45.399% |
| 2025-11-04 | 83.61 | 84.69 | 82.20 | 83.71 | +1.775% | 167,730 | +47.987% |
| 2025-11-03 | 82.70 | 83.00 | 81.82 | 82.25 | +1.019% | 88,956 | +50.614% |
| 2025-10-31 | 81.76 | 81.81 | 81.03 | 81.42 | +0.432% | 76,084 | +52.149% |
| 2025-10-30 | 81.51 | 81.56 | 80.06 | 81.07 | -0.430% | 80,712 | +52.806% |
| 2025-10-29 | 82.00 | 82.47 | 81.20 | 81.42 | -0.997% | 84,858 | +52.149% |
| 2025-10-28 | 81.52 | 82.24 | 80.51 | 82.24 | +0.342% | 92,706 | +50.632% |
| 2025-10-27 | 82.30 | 82.45 | 81.61 | 81.96 | +2.258% | 107,562 | +51.147% |
| 2025-10-24 | 80.11 | 80.29 | 79.68 | 80.15 | -0.645% | 74,235 | +54.560% |
| 2025-10-23 | 80.54 | 80.75 | 80.08 | 80.67 | +0.025% | 111,159 | +53.564% |
| 2025-10-22 | 80.94 | 81.18 | 80.28 | 80.65 | -0.555% | 59,446 | +53.602% |
| 2025-10-21 | 82.38 | 82.39 | 80.74 | 81.10 | -2.041% | 97,365 | +52.750% |
| 2025-10-20 | 82.26 | 83.30 | 82.26 | 82.79 | +2.260% | 106,071 | +49.632% |
| 2025-10-17 | 80.19 | 81.08 | 79.72 | 80.96 | +0.897% | 77,767 | +53.014% |
| 2025-10-16 | 81.09 | 81.09 | 79.97 | 80.24 | -1.316% | 159,857 | +54.387% |
| 2025-10-15 | 81.18 | 81.69 | 81.09 | 81.31 | +3.198% | 85,192 | +52.355% |
| 2025-10-14 | 77.59 | 79.24 | 77.44 | 78.79 | -0.316% | 130,769 | +57.228% |
| 2025-10-13 | 78.66 | 79.21 | 78.25 | 79.04 | +1.987% | 123,105 | +56.731% |
| 2025-10-10 | 80.17 | 80.27 | 77.46 | 77.50 | -5.935% | 195,578 | +59.845% |
| 2025-10-09 | 82.77 | 82.99 | 82.26 | 82.39 | 0.000% | 113,874 | +50.358% |
| 2025-10-08 | 81.50 | 82.77 | 81.08 | 82.39 | +0.832% | 116,175 | +50.358% |
| 2025-10-07 | 82.74 | 83.03 | 81.71 | 81.71 | -1.803% | 114,546 | +51.609% |
| 2025-10-06 | 83.20 | 83.63 | 82.89 | 83.21 | +0.459% | 88,427 | +48.876% |
| 2025-10-03 | 82.30 | 83.45 | 82.30 | 82.83 | +0.668% | 85,721 | +49.559% |
| 2025-10-02 | 83.54 | 83.63 | 81.97 | 82.28 | -1.508% | 92,724 | +50.559% |
| 2025-10-01 | 83.28 | 83.54 | 82.30 | 83.54 | +0.760% | 119,791 | +48.288% |
| 2025-09-30 | 82.80 | 82.91 | 82.14 | 82.91 | +0.230% | 117,397 | +49.415% |
| 2025-09-29 | 83.11 | 83.30 | 82.56 | 82.72 | +2.326% | 80,182 | +49.758% |
| 2025-09-26 | 80.40 | 81.20 | 80.22 | 80.84 | -0.333% | 171,280 | +53.241% |
| 2025-09-25 | 80.82 | 81.11 | 80.41 | 81.11 | -0.344% | 224,850 | +52.731% |
| 2025-09-24 | 82.13 | 82.14 | 81.14 | 81.39 | -1.381% | 185,023 | +52.205% |
| 2025-09-23 | 83.50 | 83.65 | 82.42 | 82.53 | -2.100% | 171,424 | +50.103% |
| 2025-09-22 | 83.97 | 84.73 | 83.97 | 84.30 | +0.573% | 153,437 | +46.951% |
| 2025-09-19 | 83.84 | 84.03 | 82.78 | 83.82 | -0.487% | 174,888 | +47.793% |
| 2025-09-18 | 85.01 | 85.03 | 83.85 | 84.23 | -1.566% | 89,536 | +47.073% |
| 2025-09-17 | 85.03 | 86.27 | 85.03 | 85.57 | +0.956% | 133,950 | +44.770% |
| 2025-09-16 | 85.26 | 85.33 | 84.51 | 84.76 | -1.488% | 117,592 | +46.154% |
| 2025-09-15 | 86.35 | 86.50 | 85.81 | 86.04 | +0.761% | 119,237 | +43.980% |
| 2025-09-12 | 84.85 | 85.45 | 84.65 | 85.39 | +1.655% | 123,656 | +45.076% |
| 2025-09-11 | 84.81 | 84.84 | 83.98 | 84.00 | -0.780% | 200,688 | +47.476% |
| 2025-09-10 | 84.36 | 84.95 | 84.29 | 84.66 | +6.611% | 175,500 | +46.326% |
| 2025-09-09 | 79.20 | 79.95 | 79.03 | 79.41 | +2.174% | 124,115 | +56.001% |
| 2025-09-08 | 77.00 | 77.73 | 76.31 | 77.72 | -0.525% | 138,713 | +59.393% |
| 2025-09-05 | 78.72 | 79.16 | 77.96 | 78.13 | -0.115% | 86,602 | +58.556% |
| 2025-09-04 | 77.96 | 78.56 | 77.83 | 78.22 | -1.573% | 144,501 | +58.374% |
| 2025-09-03 | 78.70 | 79.73 | 78.70 | 79.47 | +1.559% | 88,558 | +55.883% |
| 2025-09-02 | 78.00 | 78.36 | 77.53 | 78.25 | -0.521% | 113,985 | +58.313% |
| 2025-08-29 | 78.10 | 78.67 | 77.85 | 78.66 | -0.820% | 92,735 | +57.488% |
| 2025-08-28 | 78.59 | 79.44 | 78.39 | 79.31 | +1.432% | 77,765 | +56.197% |
| 2025-08-27 | 77.49 | 78.33 | 77.44 | 78.19 | +0.463% | 125,112 | +58.435% |
| 2025-08-26 | 77.29 | 78.09 | 77.28 | 77.83 | -1.093% | 126,623 | +59.167% |
| 2025-08-25 | 79.38 | 79.57 | 78.58 | 78.69 | -1.428% | 140,419 | +57.428% |
| 2025-08-22 | 78.11 | 80.25 | 78.11 | 79.83 | +1.798% | 148,204 | +55.180% |
| 2025-08-21 | 78.29 | 78.43 | 78.03 | 78.42 | +0.089% | 85,801 | +57.970% |
| 2025-08-20 | 77.97 | 78.36 | 77.86 | 78.35 | +0.436% | 120,375 | +58.111% |
| 2025-08-19 | 78.41 | 78.73 | 77.91 | 78.01 | -0.319% | 176,993 | +58.800% |
| 2025-08-18 | 78.36 | 78.38 | 77.56 | 78.26 | -4.421% | 226,238 | +58.293% |
| 2025-08-15 | 82.06 | 82.50 | 81.68 | 81.88 | 0.000% | 128,588 | +51.295% |
| 2025-08-14 | 82.00 | 82.00 | 81.36 | 81.88 | -2.128% | 194,178 | +51.295% |
| 2025-08-13 | 83.87 | 83.87 | 83.09 | 83.66 | +0.360% | 128,329 | +48.076% |
| 2025-08-12 | 81.89 | 83.69 | 81.81 | 83.36 | +2.863% | 171,099 | +48.608% |
| 2025-08-11 | 81.54 | 81.60 | 80.61 | 81.04 | -1.267% | 98,875 | +52.863% |
| 2025-08-08 | 81.67 | 82.12 | 81.53 | 82.08 | -0.666% | 92,030 | +50.926% |
| 2025-08-07 | 83.50 | 83.50 | 82.08 | 82.63 | -0.733% | 173,162 | +49.921% |
| 2025-08-06 | 82.50 | 83.27 | 82.50 | 83.24 | +2.727% | 200,247 | +48.823% |
| 2025-08-05 | 80.70 | 81.07 | 80.20 | 81.03 | +2.856% | 184,492 | +52.882% |
| 2025-08-04 | 78.80 | 79.45 | 77.86 | 78.78 | +1.416% | 227,799 | +57.248% |
| 2025-08-01 | 76.85 | 78.16 | 76.41 | 77.68 | -1.857% | 341,156 | +59.475% |
| 2025-07-31 | 79.83 | 79.83 | 78.93 | 79.15 | -1.444% | 122,809 | +56.513% |
| 2025-07-30 | 80.88 | 80.95 | 80.07 | 80.31 | +1.006% | 281,385 | +54.252% |
| 2025-07-29 | 79.65 | 79.75 | 78.73 | 79.51 | +1.416% | 303,317 | +55.804% |
| 2025-07-28 | 79.77 | 79.93 | 78.18 | 78.40 | -8.742% | 759,609 | +58.010% |
| 2025-07-25 | 87.39 | 87.87 | 85.65 | 85.91 | -4.925% | 479,082 | +44.197% |
| 2025-07-24 | 86.08 | 92.39 | 85.87 | 90.36 | +7.265% | 981,734 | +37.096% |
| 2025-07-23 | 83.87 | 84.67 | 83.73 | 84.24 | +1.555% | 178,672 | +47.056% |
| 2025-07-22 | 83.00 | 83.19 | 82.38 | 82.95 | -0.288% | 134,165 | +49.343% |
| 2025-07-21 | 82.97 | 83.72 | 82.66 | 83.19 | +1.836% | 226,700 | +48.912% |
| 2025-07-18 | 82.00 | 82.13 | 81.18 | 81.69 | -1.269% | 260,452 | +51.646% |
| 2025-07-17 | 82.27 | 83.14 | 81.98 | 82.74 | +0.400% | 225,864 | +49.722% |
| 2025-07-16 | 82.78 | 82.78 | 81.50 | 82.41 | -3.693% | 212,000 | +50.322% |
| 2025-07-15 | 86.10 | 86.74 | 84.81 | 85.57 | -0.268% | 236,264 | +44.770% |
| 2025-07-14 | 85.45 | 85.99 | 85.44 | 85.80 | +1.275% | 119,648 | +44.382% |
| 2025-07-11 | 84.88 | 85.02 | 84.06 | 84.72 | -0.819% | 198,611 | +46.223% |
| 2025-07-10 | 84.54 | 85.46 | 84.54 | 85.42 | +0.898% | 98,664 | +45.025% |
| 2025-07-09 | 86.14 | 86.49 | 84.23 | 84.66 | -3.675% | 218,391 | +46.326% |
| 2025-07-08 | 88.33 | 89.44 | 87.59 | 87.89 | +5.321% | 424,591 | +40.949% |
| 2025-07-07 | 83.90 | 84.40 | 83.12 | 83.45 | -2.625% | 207,024 | +48.448% |
| 2025-07-03 | 85.63 | 86.18 | 84.86 | 85.70 | +1.902% | 113,972 | +44.551% |
| 2025-07-02 | 83.30 | 84.16 | 82.31 | 84.10 | +1.582% | 201,187 | +47.301% |
| 2025-07-01 | 82.71 | 83.14 | 82.16 | 82.79 | +0.242% | 197,379 | +49.632% |
| 2025-06-30 | 82.32 | 82.98 | 82.03 | 82.59 | +1.325% | 170,929 | +49.994% |
| 2025-06-27 | 81.66 | 81.95 | 81.09 | 81.51 | -0.098% | 261,663 | +51.981% |
| 2025-06-26 | 81.35 | 82.00 | 80.69 | 81.59 | +0.344% | 122,287 | +51.832% |
| 2025-06-25 | 80.50 | 81.88 | 80.00 | 81.31 | -1.371% | 431,996 | +52.355% |
| 2025-06-24 | 81.71 | 82.58 | 81.66 | 82.44 | +4.739% | 293,571 | +50.267% |
| 2025-06-23 | 77.97 | 78.80 | 77.32 | 78.71 | +0.242% | 280,011 | +57.388% |
| 2025-06-20 | 79.72 | 79.72 | 78.32 | 78.52 | -0.494% | 265,176 | +57.769% |
| 2025-06-18 | 78.39 | 79.26 | 78.00 | 78.91 | +0.998% | 231,722 | +56.989% |
| 2025-06-17 | 78.59 | 78.78 | 77.99 | 78.13 | -2.617% | 236,261 | +58.556% |
| 2025-06-16 | 79.87 | 80.64 | 79.38 | 80.23 | +2.347% | 187,022 | +54.406% |
| 2025-06-13 | 77.96 | 79.14 | 77.81 | 78.39 | -1.532% | 251,663 | +58.030% |
| 2025-06-12 | 79.00 | 79.80 | 78.56 | 79.61 | +0.657% | 233,812 | +55.609% |
| 2025-06-11 | 79.00 | 79.09 | 78.12 | 79.09 | -1.666% | 162,425 | +56.632% |
| 2025-06-10 | 80.61 | 80.90 | 79.25 | 80.43 | -1.021% | 145,595 | +54.022% |
| 2025-06-09 | 81.25 | 81.63 | 80.95 | 81.26 | +4.233% | 230,947 | +52.449% |
| 2025-06-06 | 78.49 | 78.53 | 77.80 | 77.96 | -0.115% | 111,096 | +58.902% |
| 2025-06-05 | 79.24 | 79.39 | 77.49 | 78.05 | -2.608% | 233,925 | +58.719% |
| 2025-06-04 | 78.77 | 80.33 | 78.25 | 80.14 | +9.287% | 389,754 | +54.579% |
| 2025-06-03 | 73.96 | 73.96 | 72.73 | 73.33 | +0.123% | 134,593 | +68.935% |
| 2025-06-02 | 72.88 | 73.28 | 72.36 | 73.24 | -2.020% | 162,536 | +69.143% |
| 2025-05-30 | 74.29 | 75.14 | 74.00 | 74.75 | +0.904% | 298,937 | +65.726% |
| 2025-05-29 | 73.82 | 74.26 | 73.62 | 74.08 | +1.479% | 242,741 | +67.225% |
| 2025-05-28 | 72.65 | 73.20 | 72.36 | 73.00 | -0.788% | 183,262 | +69.699% |
| 2025-05-27 | 72.89 | 73.96 | 72.67 | 73.58 | +2.394% | 204,215 | +68.361% |
| 2025-05-23 | 71.25 | 72.00 | 70.96 | 71.86 | +3.025% | 159,737 | +72.391% |
| 2025-05-22 | 70.30 | 70.30 | 69.45 | 69.75 | -1.539% | 141,253 | +77.606% |
| 2025-05-21 | 70.06 | 71.26 | 70.06 | 70.84 | +2.060% | 210,282 | +74.873% |
| 2025-05-20 | 69.11 | 69.49 | 69.02 | 69.41 | +0.740% | 91,703 | +78.476% |
| 2025-05-19 | 67.55 | 68.97 | 67.42 | 68.90 | +2.698% | 137,200 | +79.797% |
| 2025-05-16 | 67.33 | 68.12 | 66.94 | 67.09 | -0.548% | 109,645 | +84.647% |
| 2025-05-15 | 67.29 | 67.72 | 66.37 | 67.46 | +0.268% | 126,396 | +83.635% |
| 2025-05-14 | 67.13 | 67.55 | 66.80 | 67.28 | +1.386% | 175,712 | +84.126% |
| 2025-05-13 | 65.75 | 66.36 | 65.31 | 66.36 | +0.227% | 305,287 | +86.679% |
| 2025-05-12 | 66.49 | 66.86 | 65.57 | 66.21 | +0.288% | 154,168 | +87.102% |
| 2025-05-09 | 65.83 | 66.18 | 65.50 | 66.02 | -0.272% | 99,185 | +87.640% |
| 2025-05-08 | 66.33 | 66.88 | 66.13 | 66.20 | +0.166% | 251,222 | +87.130% |
| 2025-05-07 | 66.99 | 66.99 | 65.91 | 66.09 | -0.527% | 175,795 | +87.441% |
| 2025-05-06 | 66.00 | 66.99 | 65.86 | 66.44 | +0.090% | 260,434 | +86.454% |
| 2025-05-05 | 65.72 | 66.64 | 65.65 | 66.38 | +1.174% | 116,148 | +86.622% |
| 2025-05-02 | 65.19 | 65.98 | 64.29 | 65.61 | +6.683% | 241,401 | +88.813% |
| 2025-05-01 | 62.86 | 63.11 | 61.02 | 61.50 | -2.350% | 166,496 | +101.431% |
| 2025-04-30 | 62.41 | 63.20 | 62.21 | 62.98 | +1.942% | 148,151 | +96.697% |
| 2025-04-29 | 61.46 | 61.86 | 61.10 | 61.78 | +1.362% | 158,463 | +100.518% |
| 2025-04-28 | 60.19 | 60.95 | 60.05 | 60.95 | +0.711% | 127,624 | +103.249% |
| 2025-04-25 | 59.96 | 60.70 | 59.86 | 60.52 | +2.161% | 187,205 | +104.693% |
| 2025-04-24 | 60.01 | 60.01 | 58.61 | 59.24 | +0.084% | 191,721 | +109.115% |
| 2025-04-23 | 59.22 | 60.00 | 58.84 | 59.19 | +1.110% | 145,356 | +109.292% |
| 2025-04-22 | 58.49 | 58.99 | 58.04 | 58.54 | +1.245% | 233,691 | +111.616% |
| 2025-04-21 | 57.70 | 58.15 | 57.36 | 57.82 | +2.773% | 214,040 | +114.251% |
| 2025-04-17 | 56.01 | 56.60 | 55.73 | 56.26 | +1.005% | 165,991 | +120.192% |
| 2025-04-16 | 55.72 | 56.52 | 55.01 | 55.70 | +1.810% | 299,194 | +122.406% |
| 2025-04-15 | 53.74 | 55.46 | 53.74 | 54.71 | +2.396% | 169,955 | +126.430% |
| 2025-04-14 | 53.62 | 53.95 | 52.91 | 53.43 | 0.000% | 219,007 | +131.855% |