KEN
KENON HOLDINGS LTD.
stockNYSE
At CloseOct 29, 2026 3:59:59 PM EDT
68.13USD+4.015%(+2.63)16,841
KEN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-29 | 67.77 | 68.81 | 67.66 | 68.13 | +4.015% | 16,841 | 0.000% |
| 2026-10-28 | 65.82 | 66.22 | 65.50 | 65.50 | -4.380% | 11,925 | +4.015% |
| 2026-10-27 | 66.78 | 69.00 | 66.78 | 68.50 | +3.334% | 24,593 | -0.540% |
| 2026-10-26 | 65.01 | 67.08 | 65.01 | 66.29 | +3.530% | 29,385 | +2.776% |
| 2026-10-23 | 64.01 | 64.93 | 64.01 | 64.03 | -1.507% | 12,149 | +6.403% |
| 2026-10-22 | 66.56 | 66.56 | 64.83 | 65.01 | -0.960% | 17,716 | +4.799% |
| 2026-10-21 | 66.15 | 66.15 | 65.48 | 65.64 | +3.927% | 16,882 | +3.793% |
| 2026-10-20 | 63.59 | 63.65 | 63.09 | 63.16 | +1.658% | 15,147 | +7.869% |
| 2026-10-19 | 63.37 | 63.96 | 62.13 | 62.13 | -2.065% | 27,686 | +9.657% |
| 2026-10-16 | 65.10 | 65.10 | 62.75 | 63.44 | +0.619% | 50,722 | +7.393% |
| 2026-10-15 | 63.80 | 63.80 | 62.55 | 63.05 | +1.957% | 28,624 | +8.057% |
| 2026-10-14 | 63.07 | 63.07 | 61.58 | 61.84 | -2.476% | 9,943 | +10.171% |
| 2026-10-13 | 64.00 | 64.40 | 63.18 | 63.41 | +3.510% | 11,349 | +7.444% |
| 2026-10-12 | 61.70 | 61.85 | 61.09 | 61.26 | +2.373% | 8,272 | +11.214% |
| 2026-10-09 | 60.46 | 60.46 | 59.65 | 59.84 | +0.521% | 9,519 | +13.854% |
| 2026-10-08 | 59.54 | 60.18 | 59.53 | 59.53 | -4.077% | 14,935 | +14.446% |
| 2026-10-07 | 61.52 | 62.06 | 61.32 | 62.06 | +0.878% | 14,634 | +9.781% |
| 2026-10-06 | 61.71 | 62.22 | 61.21 | 61.52 | +0.506% | 11,895 | +10.744% |
| 2026-10-05 | 61.49 | 61.49 | 60.73 | 61.21 | +1.190% | 8,716 | +11.305% |
| 2026-10-02 | 59.50 | 60.80 | 59.50 | 60.49 | +1.869% | 15,821 | +12.630% |
| 2026-10-01 | 59.01 | 59.55 | 58.89 | 59.38 | -1.362% | 12,456 | +14.736% |
| 2026-09-30 | 61.18 | 62.93 | 59.72 | 60.20 | -7.626% | 22,050 | +13.173% |
| 2026-09-29 | 63.36 | 65.70 | 63.36 | 65.17 | +1.669% | 12,775 | +4.542% |
| 2026-09-28 | 64.10 | 65.55 | 64.10 | 64.10 | +0.549% | 12,547 | +6.287% |
| 2026-09-25 | 63.47 | 64.07 | 63.32 | 63.75 | -0.016% | 11,601 | +6.871% |
| 2026-09-24 | 63.48 | 64.36 | 63.42 | 63.76 | -2.805% | 9,473 | +6.854% |
| 2026-09-23 | 65.86 | 66.38 | 65.60 | 65.60 | -0.425% | 8,169 | +3.857% |
| 2026-09-22 | 65.99 | 66.17 | 65.50 | 65.88 | -0.318% | 6,352 | +3.415% |
| 2026-09-21 | 66.10 | 66.21 | 65.40 | 66.09 | +1.086% | 7,360 | +3.087% |
| 2026-09-18 | 65.17 | 66.24 | 64.85 | 65.38 | -1.313% | 18,816 | +4.206% |
| 2026-09-17 | 65.08 | 66.71 | 64.98 | 66.25 | +5.679% | 13,766 | +2.838% |
| 2026-09-16 | 62.97 | 63.55 | 62.25 | 62.69 | +1.260% | 21,668 | +8.678% |
| 2026-09-15 | 62.30 | 62.30 | 61.84 | 61.91 | -3.732% | 18,507 | +10.047% |
| 2026-09-14 | 63.83 | 64.64 | 63.83 | 64.31 | -2.398% | 11,809 | +5.940% |
| 2026-09-11 | 66.15 | 66.29 | 65.63 | 65.89 | +1.136% | 11,993 | +3.400% |
| 2026-09-10 | 66.76 | 66.76 | 65.15 | 65.15 | -5.893% | 11,281 | +4.574% |
| 2026-09-09 | 70.33 | 70.61 | 68.86 | 69.23 | +0.963% | 20,138 | -1.589% |
| 2026-09-08 | 68.61 | 69.19 | 68.37 | 68.57 | -0.882% | 18,393 | -0.642% |
| 2026-09-04 | 67.26 | 69.42 | 67.26 | 69.18 | +3.858% | 18,900 | -1.518% |
| 2026-09-03 | 64.95 | 66.95 | 64.95 | 66.61 | +1.416% | 19,218 | +2.282% |
| 2026-09-02 | 65.31 | 66.02 | 65.25 | 65.68 | +2.802% | 11,225 | +3.730% |
| 2026-09-01 | 65.06 | 65.24 | 63.89 | 63.89 | -6.757% | 25,278 | +6.636% |
| 2026-08-31 | 68.32 | 68.77 | 68.32 | 68.52 | +1.919% | 15,030 | -0.569% |
| 2026-08-28 | 67.82 | 68.37 | 67.16 | 67.23 | -2.381% | 15,823 | +1.339% |
| 2026-08-27 | 68.35 | 69.17 | 68.35 | 68.87 | +4.033% | 14,874 | -1.074% |
| 2026-08-26 | 66.83 | 66.83 | 65.93 | 66.20 | -0.690% | 10,721 | +2.915% |
| 2026-08-25 | 66.77 | 67.01 | 66.36 | 66.66 | +1.230% | 24,877 | +2.205% |
| 2026-08-24 | 66.32 | 66.52 | 65.55 | 65.85 | -0.604% | 15,391 | +3.462% |
| 2026-08-21 | 66.39 | 66.55 | 65.85 | 66.25 | +1.610% | 20,214 | +2.838% |
| 2026-08-20 | 65.55 | 66.30 | 64.68 | 65.20 | +1.780% | 12,968 | +4.494% |
| 2026-08-19 | 64.44 | 65.09 | 63.50 | 64.06 | -0.109% | 54,015 | +6.353% |
| 2026-08-18 | 64.68 | 64.92 | 63.72 | 64.13 | -1.293% | 14,146 | +6.237% |
| 2026-08-17 | 65.87 | 65.87 | 64.64 | 64.97 | -2.286% | 12,545 | +4.864% |
| 2026-08-14 | 67.38 | 67.38 | 66.13 | 66.49 | -1.845% | 12,084 | +2.467% |
| 2026-08-13 | 67.06 | 68.20 | 67.06 | 67.74 | -0.485% | 16,801 | +0.576% |
| 2026-08-12 | 68.60 | 68.72 | 67.38 | 68.07 | +6.227% | 20,510 | +0.088% |
| 2026-08-11 | 64.66 | 64.84 | 63.67 | 64.08 | -0.218% | 21,432 | +6.320% |
| 2026-08-10 | 65.00 | 65.02 | 64.02 | 64.22 | -2.888% | 17,687 | +6.088% |
| 2026-08-07 | 66.37 | 66.66 | 65.60 | 66.13 | +1.039% | 17,834 | +3.024% |
| 2026-08-06 | 65.01 | 66.83 | 65.01 | 65.45 | +1.788% | 32,367 | +4.095% |
| 2026-08-05 | 65.60 | 65.60 | 64.30 | 64.30 | -5.705% | 17,518 | +5.956% |
| 2026-08-04 | 67.50 | 68.48 | 66.83 | 68.19 | +2.959% | 17,793 | -0.088% |
| 2026-08-03 | 66.03 | 66.62 | 65.73 | 66.23 | -1.692% | 15,677 | +2.869% |
| 2026-07-31 | 67.16 | 67.68 | 66.90 | 67.37 | +1.050% | 22,656 | +1.128% |
| 2026-07-30 | 65.51 | 66.99 | 65.51 | 66.67 | +4.449% | 22,367 | +2.190% |
| 2026-07-29 | 66.98 | 67.03 | 63.83 | 63.83 | -5.325% | 30,275 | +6.737% |
| 2026-07-28 | 68.68 | 68.68 | 67.20 | 67.42 | -3.603% | 25,692 | +1.053% |
| 2026-07-27 | 70.81 | 71.14 | 69.17 | 69.94 | +0.822% | 17,777 | -2.588% |
| 2026-07-24 | 68.09 | 70.40 | 68.09 | 69.37 | +1.925% | 21,044 | -1.788% |
| 2026-07-23 | 68.03 | 68.84 | 67.87 | 68.06 | -1.291% | 10,964 | +0.103% |
| 2026-07-22 | 70.00 | 70.27 | 68.71 | 68.95 | -0.806% | 21,893 | -1.189% |
| 2026-07-21 | 68.91 | 69.61 | 68.77 | 69.51 | +3.268% | 20,901 | -1.985% |
| 2026-07-20 | 67.67 | 68.11 | 67.09 | 67.31 | +2.124% | 19,273 | +1.218% |
| 2026-07-17 | 65.83 | 66.48 | 65.62 | 65.91 | -1.362% | 13,023 | +3.368% |
| 2026-07-16 | 67.39 | 67.87 | 66.66 | 66.82 | -1.489% | 24,236 | +1.960% |
| 2026-07-15 | 67.45 | 68.42 | 67.25 | 67.83 | +1.740% | 21,003 | +0.442% |
| 2026-07-14 | 66.20 | 67.39 | 66.20 | 66.67 | +2.208% | 16,035 | +2.190% |
| 2026-07-13 | 65.33 | 65.79 | 65.08 | 65.23 | -0.776% | 13,159 | +4.446% |
| 2026-07-10 | 65.82 | 67.22 | 65.52 | 65.74 | -0.979% | 14,616 | +3.636% |
| 2026-07-09 | 66.10 | 66.79 | 65.98 | 66.39 | -1.746% | 25,419 | +2.621% |
| 2026-07-08 | 67.00 | 68.06 | 66.80 | 67.57 | +0.133% | 18,010 | +0.829% |
| 2026-07-07 | 68.03 | 68.59 | 67.48 | 67.48 | -4.446% | 25,348 | +0.963% |
| 2026-07-06 | 70.12 | 71.27 | 69.67 | 70.62 | +3.700% | 33,946 | -3.526% |
| 2026-07-02 | 70.00 | 70.20 | 67.82 | 68.10 | -1.632% | 36,733 | +0.044% |
| 2026-07-01 | 69.71 | 70.49 | 69.08 | 69.23 | +3.545% | 42,004 | -1.589% |
| 2026-06-30 | 67.09 | 67.78 | 66.47 | 66.86 | -1.109% | 31,812 | +1.899% |
| 2026-06-29 | 68.26 | 68.71 | 66.86 | 67.61 | +2.657% | 30,852 | +0.769% |
| 2026-06-26 | 67.23 | 67.30 | 65.81 | 65.86 | -1.111% | 18,942 | +3.447% |
| 2026-06-25 | 67.28 | 67.50 | 66.22 | 66.60 | 0.000% | 39,221 | +2.297% |
| 2026-06-24 | 66.56 | 67.89 | 66.51 | 66.60 | +0.030% | 26,482 | +2.297% |
| 2026-06-23 | 65.23 | 67.00 | 65.06 | 66.58 | +0.544% | 37,069 | +2.328% |
| 2026-06-22 | 66.00 | 66.61 | 65.13 | 66.22 | -3.455% | 47,619 | +2.884% |
| 2026-06-18 | 68.74 | 68.95 | 67.50 | 68.59 | +3.236% | 35,167 | -0.671% |
| 2026-06-17 | 68.86 | 68.97 | 66.03 | 66.44 | -4.677% | 41,145 | +2.544% |
| 2026-06-16 | 70.57 | 71.49 | 69.48 | 69.70 | -0.057% | 31,112 | -2.253% |
| 2026-06-15 | 70.84 | 70.86 | 69.42 | 69.74 | -3.754% | 30,637 | -2.309% |
| 2026-06-12 | 72.10 | 73.08 | 72.00 | 72.46 | +0.541% | 14,080 | -5.976% |
| 2026-06-11 | 70.00 | 72.50 | 69.47 | 72.07 | +2.503% | 44,775 | -5.467% |
| 2026-06-10 | 70.54 | 71.59 | 70.05 | 70.31 | -5.063% | 34,124 | -3.101% |
| 2026-06-09 | 75.84 | 75.84 | 73.26 | 74.06 | -3.253% | 31,852 | -8.007% |
| 2026-06-08 | 76.32 | 77.21 | 75.65 | 76.55 | +1.931% | 27,864 | -10.999% |
| 2026-06-05 | 79.19 | 79.19 | 75.01 | 75.10 | -5.570% | 32,420 | -9.281% |
| 2026-06-04 | 80.27 | 80.72 | 79.35 | 79.53 | -2.297% | 25,826 | -14.334% |
| 2026-06-03 | 84.49 | 84.49 | 81.19 | 81.40 | -5.809% | 42,291 | -16.302% |
| 2026-06-02 | 86.68 | 87.79 | 86.15 | 86.42 | -3.560% | 30,035 | -21.164% |
| 2026-06-01 | 89.37 | 90.34 | 89.00 | 89.61 | -1.278% | 15,536 | -23.971% |
| 2026-05-29 | 91.43 | 91.43 | 90.01 | 90.77 | -1.144% | 23,491 | -24.942% |
| 2026-05-28 | 89.70 | 93.38 | 89.58 | 91.82 | -2.846% | 23,450 | -25.800% |
| 2026-05-27 | 94.85 | 94.91 | 91.70 | 94.51 | +5.657% | 41,904 | -27.912% |
| 2026-05-26 | 88.47 | 90.00 | 88.47 | 89.45 | +4.351% | 19,072 | -23.835% |
| 2026-05-22 | 85.58 | 86.28 | 85.32 | 85.72 | -0.082% | 12,698 | -20.520% |
| 2026-05-21 | 84.59 | 86.39 | 84.59 | 85.79 | -0.058% | 15,811 | -20.585% |
| 2026-05-20 | 83.25 | 86.92 | 82.72 | 85.84 | +2.496% | 19,990 | -20.631% |
| 2026-05-19 | 83.30 | 85.93 | 83.03 | 83.75 | -0.970% | 28,714 | -18.651% |
| 2026-05-18 | 85.60 | 85.60 | 83.50 | 84.57 | -3.974% | 28,419 | -19.440% |
| 2026-05-15 | 89.92 | 89.92 | 87.50 | 88.07 | -3.696% | 12,013 | -22.641% |
| 2026-05-14 | 90.71 | 91.50 | 90.00 | 91.45 | +0.949% | 15,701 | -25.500% |
| 2026-05-13 | 91.76 | 91.76 | 90.40 | 90.59 | -1.361% | 16,776 | -24.793% |
| 2026-05-12 | 91.40 | 92.82 | 90.93 | 91.84 | +2.169% | 24,387 | -25.817% |
| 2026-05-11 | 89.68 | 90.99 | 89.27 | 89.89 | +1.125% | 17,820 | -24.207% |
| 2026-05-08 | 88.61 | 89.67 | 88.34 | 88.89 | +2.953% | 18,432 | -23.355% |
| 2026-05-07 | 92.08 | 92.08 | 78.42 | 86.34 | -6.142% | 119,461 | -21.091% |
| 2026-05-06 | 93.57 | 93.67 | 91.99 | 91.99 | -3.716% | 31,567 | -25.938% |
| 2026-05-05 | 93.70 | 95.93 | 93.70 | 95.54 | +6.038% | 34,968 | -28.690% |
| 2026-05-04 | 92.01 | 92.82 | 89.91 | 90.10 | -3.160% | 21,843 | -24.384% |
| 2026-05-01 | 92.52 | 93.73 | 92.50 | 93.04 | +1.043% | 24,230 | -26.773% |
| 2026-04-30 | 91.41 | 93.24 | 91.21 | 92.08 | +4.970% | 31,557 | -26.010% |
| 2026-04-29 | 88.89 | 89.47 | 87.58 | 87.72 | -0.971% | 21,459 | -22.332% |
| 2026-04-28 | 88.40 | 89.13 | 87.80 | 88.58 | +5.565% | 53,128 | -23.086% |
| 2026-04-27 | 83.66 | 84.59 | 82.95 | 83.91 | +2.743% | 38,956 | -18.806% |
| 2026-04-24 | 81.95 | 82.99 | 81.44 | 81.67 | +0.418% | 16,588 | -16.579% |
| 2026-04-23 | 81.47 | 82.55 | 81.04 | 81.33 | +0.507% | 15,234 | -16.230% |
| 2026-04-22 | 81.30 | 82.24 | 80.92 | 80.92 | -0.480% | 25,138 | -15.806% |
| 2026-04-21 | 81.76 | 82.30 | 81.04 | 81.31 | -0.319% | 37,034 | -16.210% |
| 2026-04-20 | 83.00 | 83.39 | 81.57 | 81.57 | -1.581% | 12,738 | -16.477% |
| 2026-04-17 | 82.05 | 83.99 | 81.99 | 82.88 | +2.359% | 15,507 | -17.797% |
| 2026-04-16 | 81.94 | 81.94 | 80.71 | 80.97 | -1.376% | 17,895 | -15.858% |
| 2026-04-15 | 82.09 | 82.65 | 81.96 | 82.10 | +0.159% | 22,040 | -17.016% |
| 2026-04-14 | 81.00 | 82.65 | 81.00 | 81.97 | +1.662% | 31,241 | -16.884% |
| 2026-04-13 | 82.30 | 82.30 | 80.02 | 80.63 | -8.552% | 51,971 | -15.503% |
| 2026-04-10 | 86.51 | 89.89 | 86.51 | 88.17 | +2.167% | 32,239 | -22.729% |
| 2026-04-09 | 85.00 | 87.90 | 84.25 | 86.30 | -0.964% | 45,844 | -21.054% |
| 2026-04-08 | 86.31 | 87.19 | 85.00 | 87.14 | +3.271% | 16,560 | -21.815% |
| 2026-04-07 | 84.12 | 85.39 | 83.22 | 84.38 | +0.656% | 14,919 | -19.258% |
| 2026-04-06 | 85.27 | 85.30 | 82.94 | 83.83 | -1.930% | 22,209 | -18.728% |
| 2026-04-02 | 85.02 | 85.99 | 83.75 | 85.48 | +0.082% | 24,134 | -20.297% |
| 2026-04-01 | 82.91 | 85.67 | 82.91 | 85.41 | +3.703% | 25,288 | -20.232% |
| 2026-03-31 | 79.53 | 82.45 | 79.50 | 82.36 | +3.014% | 20,221 | -17.278% |
| 2026-03-30 | 81.72 | 82.95 | 79.34 | 79.95 | -0.806% | 15,629 | -14.784% |
| 2026-03-27 | 80.65 | 82.26 | 80.04 | 80.60 | -0.739% | 16,529 | -15.471% |
| 2026-03-26 | 80.65 | 82.10 | 80.33 | 81.20 | -0.197% | 20,888 | -16.096% |
| 2026-03-25 | 81.27 | 82.17 | 79.81 | 81.36 | +1.738% | 14,744 | -16.261% |
| 2026-03-24 | 78.72 | 80.22 | 78.20 | 79.97 | -0.560% | 27,337 | -14.806% |
| 2026-03-23 | 81.27 | 81.84 | 79.17 | 80.42 | -4.285% | 29,766 | -15.282% |
| 2026-03-20 | 87.28 | 87.28 | 84.02 | 84.02 | -3.403% | 19,154 | -18.912% |
| 2026-03-19 | 85.56 | 87.40 | 85.00 | 86.98 | +0.706% | 25,849 | -21.672% |
| 2026-03-18 | 86.60 | 87.60 | 85.99 | 86.37 | +1.612% | 17,423 | -21.118% |
| 2026-03-17 | 83.18 | 85.20 | 83.18 | 85.00 | +6.330% | 23,657 | -19.847% |
| 2026-03-16 | 79.38 | 80.44 | 79.19 | 79.94 | +2.003% | 15,298 | -14.774% |
| 2026-03-13 | 80.40 | 80.40 | 77.61 | 78.37 | -0.960% | 13,903 | -13.066% |
| 2026-03-12 | 79.45 | 79.94 | 78.90 | 79.13 | -3.594% | 26,820 | -13.901% |
| 2026-03-11 | 80.24 | 82.62 | 80.24 | 82.08 | +1.271% | 17,578 | -16.996% |
| 2026-03-10 | 81.71 | 83.50 | 80.40 | 81.05 | -2.514% | 32,402 | -15.941% |
| 2026-03-09 | 81.19 | 83.31 | 79.50 | 83.14 | -1.282% | 41,446 | -18.054% |
| 2026-03-06 | 83.16 | 84.37 | 82.89 | 84.22 | -0.543% | 13,329 | -19.105% |
| 2026-03-05 | 85.26 | 85.89 | 84.04 | 84.68 | -0.959% | 16,951 | -19.544% |
| 2026-03-04 | 85.25 | 85.78 | 84.12 | 85.50 | +2.151% | 26,812 | -20.316% |
| 2026-03-03 | 83.01 | 83.80 | 81.48 | 83.70 | -1.134% | 19,256 | -18.602% |
| 2026-03-02 | 83.73 | 84.80 | 83.17 | 84.66 | +8.692% | 24,954 | -19.525% |
| 2026-02-27 | 78.50 | 79.07 | 77.29 | 77.89 | -3.709% | 26,061 | -12.530% |
| 2026-02-26 | 81.05 | 81.07 | 79.33 | 80.89 | -2.436% | 17,171 | -15.775% |
| 2026-02-25 | 82.00 | 82.96 | 81.27 | 82.91 | +0.668% | 10,145 | -17.827% |
| 2026-02-24 | 81.86 | 82.92 | 81.37 | 82.36 | -1.140% | 16,376 | -17.278% |
| 2026-02-23 | 82.59 | 84.07 | 82.34 | 83.31 | +3.017% | 14,913 | -18.221% |
| 2026-02-20 | 79.86 | 81.96 | 79.83 | 80.87 | +0.622% | 19,824 | -15.754% |
| 2026-02-19 | 80.85 | 80.99 | 79.01 | 80.37 | -3.099% | 35,936 | -15.230% |
| 2026-02-18 | 84.00 | 84.65 | 82.56 | 82.94 | -0.072% | 25,457 | -17.856% |
| 2026-02-17 | 79.78 | 83.34 | 79.78 | 83.00 | +4.758% | 25,797 | -17.916% |
| 2026-02-13 | 78.25 | 79.42 | 78.25 | 79.23 | +1.434% | 16,448 | -14.010% |
| 2026-02-12 | 78.35 | 79.48 | 77.36 | 78.11 | +2.386% | 17,008 | -12.777% |
| 2026-02-11 | 76.85 | 76.85 | 75.60 | 76.29 | -0.144% | 8,794 | -10.696% |
| 2026-02-10 | 75.47 | 76.86 | 75.47 | 76.40 | +3.243% | 10,189 | -10.825% |
| 2026-02-09 | 73.61 | 74.45 | 73.00 | 74.00 | +1.010% | 7,380 | -7.932% |
| 2026-02-06 | 71.50 | 74.24 | 71.50 | 73.26 | +2.505% | 10,677 | -7.002% |
| 2026-02-05 | 73.17 | 73.17 | 71.30 | 71.47 | -4.681% | 16,389 | -4.673% |
| 2026-02-04 | 76.50 | 77.00 | 74.43 | 74.98 | +0.375% | 18,252 | -9.136% |
| 2026-02-03 | 73.78 | 75.47 | 73.72 | 74.70 | +4.300% | 28,770 | -8.795% |
| 2026-02-02 | 70.14 | 71.96 | 70.14 | 71.62 | +1.258% | 16,617 | -4.873% |
| 2026-01-30 | 71.55 | 71.55 | 69.89 | 70.73 | -2.293% | 8,702 | -3.676% |
| 2026-01-29 | 71.42 | 72.71 | 71.15 | 72.39 | +0.542% | 15,716 | -5.885% |
| 2026-01-28 | 73.20 | 73.20 | 71.00 | 72.00 | -4.825% | 21,779 | -5.375% |
| 2026-01-27 | 75.00 | 75.90 | 74.62 | 75.65 | +1.940% | 13,108 | -9.941% |
| 2026-01-26 | 73.86 | 74.57 | 73.86 | 74.21 | +1.532% | 10,469 | -8.193% |
| 2026-01-23 | 70.86 | 73.44 | 70.86 | 73.09 | +3.454% | 22,099 | -6.786% |
| 2026-01-22 | 69.77 | 70.87 | 69.75 | 70.65 | +3.928% | 9,298 | -3.567% |
| 2026-01-21 | 67.25 | 68.33 | 67.00 | 67.98 | +1.417% | 10,862 | +0.221% |
| 2026-01-20 | 67.03 | 67.96 | 66.87 | 67.03 | -2.017% | 20,329 | +1.641% |
| 2026-01-16 | 69.66 | 69.66 | 68.00 | 68.41 | -1.099% | 9,349 | -0.409% |
| 2026-01-15 | 68.75 | 69.62 | 68.63 | 69.17 | -0.418% | 11,829 | -1.504% |
| 2026-01-14 | 69.00 | 69.51 | 68.33 | 69.46 | -0.058% | 13,159 | -1.915% |
| 2026-01-13 | 69.76 | 69.76 | 69.17 | 69.50 | -1.418% | 12,756 | -1.971% |
| 2026-01-12 | 69.63 | 70.74 | 69.63 | 70.50 | +1.453% | 16,771 | -3.362% |
| 2026-01-09 | 68.75 | 69.53 | 68.75 | 69.49 | +1.906% | 13,761 | -1.957% |
| 2026-01-08 | 67.48 | 68.48 | 67.48 | 68.19 | +0.206% | 9,219 | -0.088% |
| 2026-01-07 | 68.40 | 68.57 | 67.73 | 68.05 | +0.487% | 10,150 | +0.118% |
| 2026-01-06 | 67.31 | 68.13 | 67.31 | 67.72 | -2.336% | 17,634 | +0.605% |
| 2026-01-05 | 68.33 | 69.71 | 68.33 | 69.34 | +2.665% | 18,558 | -1.745% |
| 2026-01-02 | 67.43 | 67.69 | 66.52 | 67.54 | +1.855% | 24,727 | +0.874% |
| 2025-12-31 | 66.64 | 67.02 | 65.87 | 66.31 | -0.763% | 7,408 | +2.745% |
| 2025-12-30 | 66.70 | 67.57 | 66.64 | 66.82 | +0.195% | 9,234 | +1.960% |
| 2025-12-29 | 65.42 | 67.00 | 65.42 | 66.69 | +3.733% | 19,004 | +2.159% |
| 2025-12-26 | 65.38 | 65.38 | 64.18 | 64.29 | -3.468% | 19,800 | +5.973% |
| 2025-12-24 | 66.07 | 66.65 | 66.07 | 66.60 | +1.726% | 8,188 | +2.297% |
| 2025-12-23 | 64.39 | 66.36 | 64.39 | 65.47 | +1.143% | 9,351 | +4.063% |
| 2025-12-22 | 64.34 | 64.85 | 64.16 | 64.73 | +0.731% | 11,293 | +5.253% |
| 2025-12-19 | 63.73 | 64.80 | 62.86 | 64.26 | +1.452% | 39,044 | +6.022% |
| 2025-12-18 | 63.10 | 63.76 | 62.70 | 63.34 | +3.092% | 14,725 | +7.562% |
| 2025-12-17 | 62.00 | 62.23 | 60.97 | 61.44 | +0.081% | 15,478 | +10.889% |
| 2025-12-16 | 61.20 | 61.68 | 60.51 | 61.39 | +0.838% | 10,161 | +10.979% |
| 2025-12-15 | 61.82 | 61.82 | 60.35 | 60.88 | -0.669% | 8,727 | +11.909% |
| 2025-12-12 | 61.88 | 62.00 | 60.50 | 61.29 | -0.985% | 8,282 | +11.160% |
| 2025-12-11 | 62.68 | 62.68 | 61.24 | 61.90 | +1.675% | 10,570 | +10.065% |
| 2025-12-10 | 60.44 | 61.29 | 59.90 | 60.88 | +0.197% | 11,985 | +11.909% |
| 2025-12-09 | 61.55 | 61.55 | 60.76 | 60.76 | -0.832% | 9,634 | +12.130% |
| 2025-12-08 | 61.35 | 61.44 | 61.05 | 61.27 | -0.130% | 8,186 | +11.196% |
| 2025-12-05 | 61.79 | 61.79 | 60.78 | 61.35 | +0.376% | 5,166 | +11.051% |
| 2025-12-04 | 61.97 | 61.97 | 60.63 | 61.12 | -2.458% | 15,395 | +11.469% |
| 2025-12-03 | 62.39 | 62.66 | 61.64 | 62.66 | +0.288% | 7,480 | +8.730% |
| 2025-12-02 | 62.01 | 62.88 | 61.84 | 62.48 | +4.064% | 14,539 | +9.043% |
| 2025-12-01 | 60.80 | 60.80 | 59.99 | 60.04 | +0.603% | 13,388 | +13.474% |
| 2025-11-28 | 59.91 | 59.91 | 58.80 | 59.68 | +1.428% | 5,560 | +14.159% |
| 2025-11-26 | 58.19 | 59.20 | 58.19 | 58.84 | +2.437% | 16,462 | +15.789% |
| 2025-11-25 | 57.30 | 57.86 | 56.76 | 57.44 | +0.701% | 5,640 | +18.611% |
| 2025-11-24 | 56.00 | 57.25 | 56.00 | 57.04 | +2.645% | 17,575 | +19.442% |
| 2025-11-21 | 56.05 | 56.05 | 54.66 | 55.57 | +1.331% | 6,056 | +22.602% |
| 2025-11-20 | 56.86 | 56.86 | 54.56 | 54.84 | -5.285% | 16,686 | +24.234% |
| 2025-11-19 | 56.98 | 57.90 | 56.98 | 57.90 | +0.660% | 5,460 | +17.669% |
| 2025-11-18 | 56.95 | 57.68 | 56.69 | 57.52 | +2.040% | 9,558 | +18.446% |
| 2025-11-17 | 56.13 | 57.25 | 56.00 | 56.37 | -0.265% | 8,984 | +20.862% |
| 2025-11-14 | 57.25 | 57.44 | 56.28 | 56.52 | -1.223% | 8,336 | +20.541% |
| 2025-11-13 | 58.32 | 58.32 | 56.77 | 57.22 | +1.346% | 14,189 | +19.067% |
| 2025-11-12 | 56.50 | 56.57 | 56.03 | 56.46 | +1.401% | 11,126 | +20.670% |
| 2025-11-11 | 56.20 | 56.20 | 55.21 | 55.68 | +0.288% | 10,453 | +22.360% |
| 2025-11-10 | 54.63 | 55.52 | 54.63 | 55.52 | +5.431% | 10,920 | +22.713% |
| 2025-11-07 | 53.00 | 53.00 | 51.95 | 52.66 | -0.190% | 9,015 | +29.377% |
| 2025-11-06 | 52.60 | 53.34 | 51.84 | 52.76 | -1.933% | 15,943 | +29.132% |
| 2025-11-05 | 53.14 | 53.97 | 53.14 | 53.80 | +2.891% | 10,841 | +26.636% |
| 2025-11-04 | 53.26 | 53.26 | 52.09 | 52.29 | -1.417% | 7,169 | +30.296% |
| 2025-11-03 | 53.81 | 53.81 | 52.66 | 53.04 | +1.863% | 9,757 | +28.450% |
| 2025-10-31 | 52.63 | 52.63 | 51.45 | 52.07 | -0.724% | 3,990 | +30.843% |
| 2025-10-30 | 52.25 | 52.59 | 52.05 | 52.45 | +1.510% | 6,690 | +29.895% |
| 2025-10-29 | 51.91 | 52.35 | 51.67 | 51.67 | +0.918% | 12,508 | +31.856% |
| 2025-10-28 | 51.50 | 51.50 | 51.08 | 51.20 | +0.375% | 5,003 | +33.066% |
| 2025-10-27 | 50.92 | 51.15 | 50.78 | 51.01 | +2.406% | 12,037 | +33.566% |
| 2025-10-24 | 49.81 | 49.81 | 49.81 | 49.81 | +1.508% | 1,477 | +36.780% |
| 2025-10-23 | 48.78 | 49.39 | 48.78 | 49.07 | +1.742% | 2,377 | +38.842% |
| 2025-10-22 | 48.76 | 48.76 | 47.62 | 48.23 | -1.209% | 5,800 | +41.261% |
| 2025-10-21 | 49.16 | 49.18 | 48.72 | 48.82 | -2.399% | 6,700 | +39.553% |
| 2025-10-20 | 49.63 | 50.24 | 49.63 | 50.02 | +2.123% | 10,541 | +36.206% |
| 2025-10-17 | 48.07 | 49.04 | 48.07 | 48.98 | +0.184% | 5,228 | +39.098% |
| 2025-10-16 | 49.04 | 49.63 | 48.78 | 48.89 | +1.664% | 10,970 | +39.354% |
| 2025-10-15 | 49.31 | 49.31 | 47.80 | 48.09 | -1.515% | 17,708 | +41.672% |
| 2025-10-14 | 48.55 | 49.15 | 48.18 | 48.83 | -1.194% | 7,990 | +39.525% |
| 2025-10-13 | 49.80 | 49.80 | 49.03 | 49.42 | +2.574% | 20,258 | +37.859% |
| 2025-10-10 | 49.55 | 49.63 | 48.18 | 48.18 | -2.351% | 7,332 | +41.407% |
| 2025-10-09 | 49.13 | 49.54 | 48.91 | 49.34 | +4.534% | 20,617 | +38.083% |
| 2025-10-08 | 46.88 | 47.27 | 46.68 | 47.20 | +2.165% | 11,031 | +44.343% |
| 2025-10-07 | 46.76 | 46.79 | 45.71 | 46.20 | +0.108% | 9,041 | +47.468% |
| 2025-10-06 | 45.75 | 46.86 | 45.75 | 46.15 | +2.124% | 11,547 | +47.627% |
| 2025-10-03 | 45.37 | 45.41 | 45.13 | 45.19 | +0.311% | 4,873 | +50.763% |
| 2025-10-02 | 45.46 | 45.46 | 44.79 | 45.05 | -0.266% | 7,933 | +51.232% |
| 2025-10-01 | 45.23 | 46.27 | 44.30 | 45.17 | 0.000% | 12,389 | +50.830% |
| 2025-09-30 | 45.00 | 45.33 | 44.95 | 45.17 | +1.301% | 13,925 | +50.830% |
| 2025-09-29 | 43.90 | 44.92 | 43.90 | 44.59 | +6.344% | 24,100 | +52.792% |
| 2025-09-26 | 41.77 | 42.39 | 41.77 | 41.93 | +0.383% | 5,630 | +62.485% |
| 2025-09-25 | 41.80 | 42.44 | 41.53 | 41.77 | -1.230% | 6,376 | +63.107% |
| 2025-09-24 | 42.74 | 42.74 | 42.28 | 42.29 | -1.053% | 16,246 | +61.102% |
| 2025-09-23 | 42.47 | 42.90 | 42.47 | 42.74 | +0.211% | 3,709 | +59.406% |
| 2025-09-22 | 42.40 | 42.98 | 42.40 | 42.65 | -1.044% | 13,578 | +59.742% |
| 2025-09-19 | 42.82 | 43.49 | 42.82 | 43.10 | +0.466% | 16,142 | +58.074% |
| 2025-09-18 | 43.23 | 43.23 | 42.77 | 42.90 | +2.681% | 12,747 | +58.811% |
| 2025-09-17 | 42.59 | 42.59 | 41.50 | 41.78 | -4.372% | 29,218 | +63.068% |
| 2025-09-16 | 43.78 | 43.91 | 43.57 | 43.69 | -1.421% | 10,100 | +55.940% |
| 2025-09-15 | 44.84 | 44.84 | 44.20 | 44.32 | -5.076% | 13,300 | +53.723% |
| 2025-09-12 | 46.61 | 47.00 | 46.60 | 46.69 | -0.192% | 6,303 | +45.920% |
| 2025-09-11 | 46.64 | 47.00 | 46.51 | 46.78 | +0.193% | 8,929 | +45.639% |
| 2025-09-10 | 46.86 | 47.29 | 46.59 | 46.69 | +1.610% | 10,436 | +45.920% |
| 2025-09-09 | 46.06 | 46.22 | 45.81 | 45.95 | +1.056% | 5,228 | +48.270% |
| 2025-09-08 | 45.67 | 45.85 | 45.20 | 45.47 | +2.134% | 11,129 | +49.835% |
| 2025-09-05 | 44.56 | 44.97 | 44.39 | 44.52 | +0.701% | 8,650 | +53.032% |
| 2025-09-04 | 44.44 | 44.47 | 44.04 | 44.21 | +0.867% | 8,184 | +54.105% |
| 2025-09-03 | 43.82 | 43.91 | 43.52 | 43.83 | +1.411% | 11,015 | +55.441% |
| 2025-09-02 | 43.96 | 43.98 | 43.12 | 43.22 | -8.023% | 25,202 | +57.635% |
| 2025-08-29 | 47.32 | 47.73 | 46.41 | 46.99 | -0.760% | 7,617 | +44.988% |
| 2025-08-28 | 46.77 | 47.72 | 46.55 | 47.35 | +4.572% | 16,820 | +43.886% |
| 2025-08-27 | 45.00 | 45.47 | 44.64 | 45.28 | +0.133% | 10,108 | +50.464% |
| 2025-08-26 | 45.00 | 45.41 | 44.99 | 45.22 | -0.243% | 12,321 | +50.663% |
| 2025-08-25 | 45.01 | 45.70 | 45.01 | 45.33 | +0.310% | 9,135 | +50.298% |
| 2025-08-22 | 45.27 | 45.37 | 45.08 | 45.19 | +1.711% | 5,321 | +50.763% |
| 2025-08-21 | 44.15 | 45.26 | 44.14 | 44.43 | +0.361% | 7,561 | +53.342% |
| 2025-08-20 | 44.45 | 44.45 | 43.70 | 44.27 | -1.095% | 7,989 | +53.897% |
| 2025-08-19 | 44.85 | 45.07 | 44.70 | 44.76 | -0.401% | 4,090 | +52.212% |
| 2025-08-18 | 45.23 | 45.33 | 44.84 | 44.94 | -0.222% | 8,146 | +51.602% |
| 2025-08-15 | 44.94 | 45.50 | 44.77 | 45.04 | +0.223% | 11,013 | +51.266% |
| 2025-08-14 | 44.54 | 45.32 | 44.54 | 44.94 | +0.717% | 12,483 | +51.602% |
| 2025-08-13 | 44.36 | 44.93 | 44.28 | 44.62 | +4.423% | 15,155 | +52.689% |
| 2025-08-12 | 42.80 | 42.94 | 42.24 | 42.73 | -1.883% | 15,540 | +59.443% |
| 2025-08-11 | 43.51 | 44.00 | 43.42 | 43.55 | +1.350% | 8,201 | +56.441% |
| 2025-08-08 | 42.99 | 43.21 | 42.88 | 42.97 | +0.070% | 6,657 | +58.552% |
| 2025-08-07 | 43.16 | 43.40 | 42.85 | 42.94 | -0.093% | 16,813 | +58.663% |
| 2025-08-06 | 42.91 | 43.32 | 42.67 | 42.98 | -0.509% | 22,037 | +58.516% |
| 2025-08-05 | 43.55 | 43.67 | 42.56 | 43.20 | -3.765% | 56,617 | +57.708% |
| 2025-08-04 | 45.69 | 45.74 | 44.64 | 44.89 | -4.040% | 46,511 | +51.771% |
| 2025-08-01 | 47.24 | 47.32 | 46.58 | 46.78 | -1.785% | 25,076 | +45.639% |
| 2025-07-31 | 48.10 | 48.27 | 47.37 | 47.63 | -1.285% | 16,906 | +43.040% |
| 2025-07-30 | 48.11 | 48.49 | 47.86 | 48.25 | +0.166% | 10,028 | +41.202% |
| 2025-07-29 | 48.18 | 48.23 | 47.90 | 48.17 | +0.062% | 7,552 | +41.437% |
| 2025-07-28 | 48.28 | 48.42 | 47.87 | 48.14 | -1.231% | 14,247 | +41.525% |
| 2025-07-25 | 48.49 | 49.00 | 47.81 | 48.74 | +1.016% | 28,984 | +39.783% |
| 2025-07-24 | 48.60 | 48.74 | 47.91 | 48.25 | -2.545% | 25,710 | +41.202% |
| 2025-07-23 | 48.37 | 49.99 | 48.34 | 49.51 | +5.565% | 44,310 | +37.609% |
| 2025-07-22 | 46.98 | 47.08 | 46.66 | 46.90 | +0.428% | 8,178 | +45.267% |
| 2025-07-21 | 47.00 | 47.17 | 46.51 | 46.70 | -1.101% | 11,404 | +45.889% |
| 2025-07-18 | 46.96 | 47.30 | 46.84 | 47.22 | +0.618% | 11,948 | +44.282% |
| 2025-07-17 | 46.83 | 47.20 | 46.57 | 46.93 | +0.881% | 16,157 | +45.174% |
| 2025-07-16 | 46.13 | 46.79 | 46.04 | 46.52 | +3.862% | 33,570 | +46.453% |
| 2025-07-15 | 44.76 | 45.02 | 44.33 | 44.79 | +0.584% | 20,168 | +52.110% |
| 2025-07-14 | 44.60 | 44.60 | 44.05 | 44.53 | -0.846% | 18,794 | +52.998% |
| 2025-07-11 | 45.33 | 45.44 | 44.66 | 44.91 | -1.079% | 11,231 | +51.703% |
| 2025-07-10 | 45.80 | 45.80 | 45.12 | 45.40 | -1.369% | 15,785 | +50.066% |
| 2025-07-09 | 45.20 | 46.03 | 45.20 | 46.03 | +3.508% | 31,547 | +48.012% |
| 2025-07-08 | 44.72 | 44.84 | 44.06 | 44.47 | +0.543% | 19,731 | +53.204% |
| 2025-07-07 | 43.93 | 44.63 | 43.85 | 44.23 | +1.028% | 23,107 | +54.036% |
| 2025-07-03 | 43.22 | 43.88 | 43.22 | 43.78 | +1.484% | 12,036 | +55.619% |
| 2025-07-02 | 43.02 | 43.23 | 42.20 | 43.14 | +0.559% | 22,080 | +57.928% |
| 2025-07-01 | 43.16 | 43.17 | 42.44 | 42.90 | +3.249% | 41,438 | +58.811% |
| 2025-06-30 | 39.97 | 41.65 | 39.88 | 41.55 | +6.511% | 50,034 | +63.971% |
| 2025-06-27 | 39.19 | 39.55 | 38.88 | 39.01 | +0.154% | 14,793 | +74.648% |
| 2025-06-26 | 39.24 | 39.46 | 38.91 | 38.95 | -0.179% | 19,411 | +74.917% |
| 2025-06-25 | 39.36 | 39.69 | 39.01 | 39.02 | -0.914% | 27,950 | +74.603% |
| 2025-06-24 | 39.19 | 39.45 | 38.86 | 39.38 | +3.008% | 40,314 | +73.007% |
| 2025-06-23 | 37.83 | 38.35 | 37.52 | 38.23 | +1.865% | 19,916 | +78.211% |
| 2025-06-20 | 37.76 | 37.77 | 37.36 | 37.53 | +1.378% | 22,579 | +81.535% |
| 2025-06-18 | 36.53 | 37.49 | 36.53 | 37.02 | +2.548% | 25,999 | +84.036% |
| 2025-06-17 | 36.05 | 36.29 | 35.96 | 36.10 | +0.222% | 11,478 | +88.726% |
| 2025-06-16 | 35.85 | 36.60 | 35.73 | 36.02 | +3.924% | 24,727 | +89.145% |
| 2025-06-13 | 34.61 | 34.93 | 34.52 | 34.66 | -1.225% | 14,764 | +96.567% |
| 2025-06-12 | 34.87 | 35.28 | 34.69 | 35.09 | -2.446% | 16,479 | +94.158% |
| 2025-06-11 | 36.38 | 36.54 | 35.65 | 35.97 | +0.419% | 12,204 | +89.408% |
| 2025-06-10 | 36.23 | 36.23 | 35.65 | 35.82 | -2.424% | 17,661 | +90.201% |
| 2025-06-09 | 36.99 | 37.50 | 36.51 | 36.71 | -0.569% | 40,458 | +85.590% |
| 2025-06-06 | 37.26 | 37.33 | 36.84 | 36.92 | -0.135% | 8,434 | +84.534% |
| 2025-06-05 | 36.82 | 37.26 | 36.70 | 36.97 | +0.407% | 14,991 | +84.285% |
| 2025-06-04 | 36.61 | 36.95 | 36.60 | 36.82 | +2.051% | 13,781 | +85.035% |
| 2025-06-03 | 35.93 | 36.45 | 35.76 | 36.08 | +1.806% | 19,580 | +88.830% |
| 2025-06-02 | 35.55 | 35.77 | 35.20 | 35.44 | +0.825% | 20,296 | +92.240% |
| 2025-05-30 | 35.23 | 35.40 | 35.02 | 35.15 | -0.481% | 14,831 | +93.826% |
| 2025-05-29 | 36.26 | 36.28 | 34.93 | 35.32 | +1.757% | 41,791 | +92.894% |
| 2025-05-28 | 34.55 | 34.92 | 34.42 | 34.71 | +1.610% | 14,703 | +96.283% |
| 2025-05-27 | 34.11 | 34.32 | 33.99 | 34.16 | +3.047% | 14,127 | +99.444% |
| 2025-05-23 | 33.00 | 33.40 | 32.74 | 33.15 | +0.394% | 8,941 | +105.520% |
| 2025-05-22 | 33.70 | 33.70 | 33.02 | 33.02 | -2.221% | 7,490 | +106.329% |
| 2025-05-21 | 33.94 | 34.03 | 33.50 | 33.77 | +0.506% | 10,481 | +101.747% |
| 2025-05-20 | 34.12 | 34.12 | 33.39 | 33.60 | -1.293% | 11,990 | +102.768% |
| 2025-05-19 | 33.50 | 34.10 | 33.50 | 34.04 | +2.130% | 17,133 | +100.147% |
| 2025-05-16 | 33.10 | 33.48 | 33.03 | 33.33 | +0.331% | 6,514 | +104.410% |
| 2025-05-15 | 33.33 | 33.60 | 32.95 | 33.22 | +0.241% | 16,842 | +105.087% |
| 2025-05-14 | 32.80 | 33.22 | 32.41 | 33.14 | +1.470% | 27,987 | +105.582% |
| 2025-05-13 | 32.05 | 32.88 | 32.05 | 32.66 | +2.704% | 24,232 | +108.604% |
| 2025-05-12 | 32.08 | 32.23 | 31.70 | 31.80 | 0.000% | 29,515 | +114.245% |