KEX
Kirby Corporation
stockNYSE
At CloseNov 13, 2026 3:59:58 PM EST
129.68USD+0.910%(+1.17)421,998
After-hoursNov 13, 2026 4:02:30 PM EST
129.82USD+0.108%(+0.14)
KEX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 129.00 | 130.67 | 127.59 | 129.72 | +0.942% | 421,998 | 0.000% |
| 2026-11-12 | 126.88 | 129.34 | 126.06 | 128.51 | +0.265% | 433,396 | +0.942% |
| 2026-11-11 | 126.74 | 128.30 | 123.66 | 128.17 | +3.230% | 600,411 | +1.209% |
| 2026-11-10 | 122.93 | 124.73 | 121.15 | 124.16 | -0.201% | 1,001,327 | +4.478% |
| 2026-11-09 | 121.71 | 124.61 | 118.00 | 124.41 | +2.818% | 911,806 | +4.268% |
| 2026-11-06 | 121.38 | 123.00 | 119.67 | 121.00 | +1.281% | 684,835 | +7.207% |
| 2026-11-05 | 126.81 | 129.20 | 118.11 | 119.47 | -6.751% | 1,434,253 | +8.580% |
| 2026-11-04 | 139.63 | 140.62 | 124.50 | 128.12 | -9.019% | 1,217,144 | +1.249% |
| 2026-11-03 | 140.56 | 143.50 | 140.56 | 140.82 | +0.128% | 419,006 | -7.882% |
| 2026-11-02 | 143.92 | 144.21 | 140.07 | 140.64 | -2.286% | 708,105 | -7.765% |
| 2026-10-30 | 144.46 | 145.38 | 142.81 | 143.93 | -1.418% | 589,378 | -9.873% |
| 2026-10-29 | 146.85 | 147.61 | 143.07 | 146.00 | -0.048% | 1,087,447 | -11.151% |
| 2026-10-28 | 147.98 | 147.98 | 136.08 | 146.07 | +6.574% | 1,106,613 | -11.193% |
| 2026-10-27 | 135.18 | 138.13 | 134.02 | 137.06 | +1.805% | 838,735 | -5.355% |
| 2026-10-26 | 133.99 | 135.17 | 133.47 | 134.63 | +1.112% | 511,079 | -3.647% |
| 2026-10-23 | 131.64 | 133.52 | 131.64 | 133.15 | +1.255% | 566,954 | -2.576% |
| 2026-10-22 | 136.25 | 137.23 | 131.02 | 131.50 | -4.182% | 649,614 | -1.354% |
| 2026-10-21 | 135.17 | 139.88 | 135.17 | 137.24 | +0.756% | 756,588 | -5.479% |
| 2026-10-20 | 136.37 | 137.41 | 135.78 | 136.21 | -0.117% | 367,147 | -4.765% |
| 2026-10-19 | 136.83 | 137.59 | 135.30 | 136.37 | -0.044% | 471,379 | -4.876% |
| 2026-10-16 | 135.68 | 138.32 | 134.96 | 136.43 | -0.525% | 749,551 | -4.918% |
| 2026-10-15 | 136.23 | 137.75 | 134.19 | 137.15 | -0.493% | 512,145 | -5.417% |
| 2026-10-14 | 138.67 | 140.00 | 136.78 | 137.83 | +0.775% | 710,865 | -5.884% |
| 2026-10-13 | 136.53 | 137.51 | 135.28 | 136.77 | +0.655% | 451,896 | -5.155% |
| 2026-10-12 | 137.00 | 137.44 | 135.35 | 135.88 | -0.272% | 352,369 | -4.533% |
| 2026-10-09 | 137.94 | 138.91 | 135.94 | 136.25 | -1.347% | 445,114 | -4.793% |
| 2026-10-08 | 136.10 | 139.04 | 136.10 | 138.11 | +0.546% | 356,721 | -6.075% |
| 2026-10-07 | 137.36 | 138.67 | 135.47 | 137.36 | -0.823% | 417,384 | -5.562% |
| 2026-10-06 | 140.74 | 141.16 | 137.11 | 138.50 | -0.965% | 653,945 | -6.339% |
| 2026-10-05 | 137.97 | 140.72 | 136.58 | 139.85 | +1.436% | 626,122 | -7.243% |
| 2026-10-02 | 133.91 | 139.15 | 131.79 | 137.87 | +3.304% | 503,448 | -5.911% |
| 2026-10-01 | 131.08 | 134.61 | 131.08 | 133.46 | +1.684% | 395,240 | -2.802% |
| 2026-09-30 | 132.32 | 132.32 | 129.99 | 131.25 | -0.523% | 461,073 | -1.166% |
| 2026-09-29 | 130.82 | 132.34 | 130.13 | 131.94 | +0.266% | 505,637 | -1.683% |
| 2026-09-28 | 129.28 | 132.45 | 127.62 | 131.59 | +2.103% | 506,151 | -1.421% |
| 2026-09-25 | 129.38 | 131.00 | 127.66 | 128.88 | -1.097% | 544,536 | +0.652% |
| 2026-09-24 | 129.80 | 132.26 | 129.47 | 130.31 | +0.208% | 411,545 | -0.453% |
| 2026-09-23 | 132.73 | 134.07 | 129.92 | 130.04 | -1.834% | 758,780 | -0.246% |
| 2026-09-22 | 135.42 | 136.72 | 132.15 | 132.47 | -2.330% | 541,103 | -2.076% |
| 2026-09-21 | 138.29 | 138.29 | 135.25 | 135.63 | -1.966% | 417,643 | -4.357% |
| 2026-09-18 | 137.85 | 138.40 | 136.96 | 138.35 | -0.029% | 584,750 | -6.238% |
| 2026-09-17 | 137.96 | 139.75 | 135.68 | 138.39 | +1.059% | 350,640 | -6.265% |
| 2026-09-16 | 137.79 | 139.29 | 135.38 | 136.94 | -1.454% | 384,553 | -5.272% |
| 2026-09-15 | 138.85 | 140.82 | 138.28 | 138.96 | +0.339% | 422,477 | -6.649% |
| 2026-09-14 | 138.13 | 138.90 | 135.22 | 138.49 | -0.667% | 432,570 | -6.333% |
| 2026-09-11 | 139.60 | 140.21 | 137.92 | 139.42 | +0.599% | 419,639 | -6.957% |
| 2026-09-10 | 138.00 | 139.62 | 137.54 | 138.59 | +0.014% | 296,879 | -6.400% |
| 2026-09-09 | 138.97 | 139.59 | 137.72 | 138.57 | +0.413% | 373,525 | -6.387% |
| 2026-09-08 | 141.33 | 141.33 | 137.99 | 138.00 | -1.968% | 455,112 | -6.000% |
| 2026-09-04 | 142.58 | 143.13 | 139.26 | 140.77 | -1.745% | 418,015 | -7.850% |
| 2026-09-03 | 142.22 | 143.57 | 141.88 | 143.27 | +1.165% | 332,239 | -9.458% |
| 2026-09-02 | 140.29 | 142.33 | 139.33 | 141.62 | +0.475% | 301,974 | -8.403% |
| 2026-09-01 | 141.65 | 143.50 | 138.98 | 140.95 | -0.641% | 372,395 | -7.967% |
| 2026-08-31 | 139.86 | 142.10 | 138.16 | 141.86 | +2.014% | 414,225 | -8.558% |
| 2026-08-28 | 140.52 | 140.86 | 138.45 | 139.06 | -0.572% | 349,199 | -6.717% |
| 2026-08-27 | 139.12 | 141.01 | 138.58 | 139.86 | +0.604% | 302,542 | -7.250% |
| 2026-08-26 | 136.78 | 139.82 | 135.49 | 139.02 | +1.003% | 345,702 | -6.690% |
| 2026-08-25 | 138.86 | 139.50 | 135.95 | 137.64 | -0.779% | 368,489 | -5.754% |
| 2026-08-24 | 139.93 | 140.07 | 137.41 | 138.72 | -0.865% | 231,031 | -6.488% |
| 2026-08-21 | 140.81 | 141.70 | 139.59 | 139.93 | +0.510% | 267,004 | -7.297% |
| 2026-08-20 | 139.01 | 140.91 | 138.30 | 139.22 | +0.397% | 408,236 | -6.824% |
| 2026-08-19 | 140.19 | 142.03 | 138.42 | 138.67 | -0.766% | 420,945 | -6.454% |
| 2026-08-18 | 140.94 | 141.25 | 139.15 | 139.74 | -0.985% | 403,065 | -7.170% |
| 2026-08-17 | 138.67 | 141.43 | 137.81 | 141.13 | +1.811% | 407,482 | -8.085% |
| 2026-08-14 | 137.33 | 139.09 | 132.78 | 138.62 | +0.778% | 253,834 | -6.420% |
| 2026-08-13 | 135.87 | 138.01 | 135.55 | 137.55 | +1.192% | 559,755 | -5.692% |
| 2026-08-12 | 133.27 | 136.97 | 132.99 | 135.93 | +2.473% | 490,283 | -4.569% |
| 2026-08-11 | 135.34 | 135.34 | 131.51 | 132.65 | +0.121% | 369,286 | -2.209% |
| 2026-08-10 | 132.85 | 133.35 | 131.11 | 132.49 | +0.914% | 652,535 | -2.091% |
| 2026-08-07 | 132.73 | 134.63 | 130.22 | 131.29 | -1.234% | 704,241 | -1.196% |
| 2026-08-06 | 131.25 | 134.03 | 131.22 | 132.93 | +1.396% | 776,765 | -2.415% |
| 2026-08-05 | 134.38 | 134.58 | 130.45 | 131.10 | -0.997% | 601,701 | -1.053% |
| 2026-08-04 | 131.23 | 133.11 | 130.20 | 132.42 | +1.448% | 478,223 | -2.039% |
| 2026-08-03 | 129.17 | 132.54 | 128.91 | 130.53 | -0.465% | 633,010 | -0.621% |
| 2026-07-31 | 134.98 | 134.98 | 130.91 | 131.14 | -0.907% | 675,325 | -1.083% |
| 2026-07-30 | 133.30 | 133.30 | 129.21 | 132.34 | +0.969% | 636,072 | -1.980% |
| 2026-07-29 | 139.71 | 142.75 | 130.40 | 131.07 | -9.849% | 1,105,573 | -1.030% |
| 2026-07-28 | 144.23 | 147.12 | 141.68 | 145.39 | +0.214% | 837,374 | -10.778% |
| 2026-07-27 | 148.21 | 148.80 | 143.38 | 145.08 | -2.402% | 495,334 | -10.587% |
| 2026-07-24 | 149.10 | 150.20 | 148.37 | 148.65 | -0.302% | 313,155 | -12.735% |
| 2026-07-23 | 150.52 | 151.52 | 148.32 | 149.10 | -0.074% | 415,889 | -12.998% |
| 2026-07-22 | 150.22 | 150.67 | 148.26 | 149.21 | +0.343% | 366,016 | -13.062% |
| 2026-07-21 | 145.67 | 149.34 | 145.08 | 148.70 | +2.885% | 494,994 | -12.764% |
| 2026-07-20 | 145.67 | 146.49 | 144.21 | 144.53 | +0.257% | 461,584 | -10.247% |
| 2026-07-17 | 142.41 | 144.16 | 140.95 | 144.16 | +0.558% | 1,351,152 | -10.017% |
| 2026-07-16 | 141.74 | 144.05 | 140.71 | 143.36 | +1.036% | 558,857 | -9.515% |
| 2026-07-15 | 144.52 | 144.99 | 139.81 | 141.89 | -2.172% | 642,576 | -8.577% |
| 2026-07-14 | 144.42 | 145.26 | 142.63 | 145.04 | +1.597% | 594,142 | -10.563% |
| 2026-07-13 | 142.47 | 145.00 | 142.05 | 142.76 | -0.689% | 402,695 | -9.134% |
| 2026-07-10 | 143.04 | 144.66 | 141.91 | 143.75 | +0.785% | 510,774 | -9.760% |
| 2026-07-09 | 141.55 | 143.74 | 141.20 | 142.63 | +0.791% | 674,015 | -9.051% |
| 2026-07-08 | 135.97 | 147.23 | 135.97 | 141.51 | +5.675% | 944,615 | -8.332% |
| 2026-07-07 | 132.10 | 134.44 | 131.41 | 133.91 | +0.707% | 679,909 | -3.129% |
| 2026-07-06 | 130.00 | 133.24 | 130.00 | 132.97 | +2.411% | 753,207 | -2.444% |
| 2026-07-02 | 131.91 | 132.67 | 128.58 | 129.84 | -0.863% | 748,131 | -0.092% |
| 2026-07-01 | 135.58 | 136.41 | 130.55 | 130.97 | -3.677% | 668,718 | -0.954% |
| 2026-06-30 | 137.38 | 139.28 | 134.24 | 135.97 | -1.062% | 695,395 | -4.597% |
| 2026-06-29 | 136.10 | 137.51 | 134.69 | 137.43 | +0.475% | 558,735 | -5.610% |
| 2026-06-26 | 137.88 | 138.12 | 135.40 | 136.78 | -1.278% | 757,384 | -5.162% |
| 2026-06-25 | 137.88 | 139.81 | 137.42 | 138.55 | +1.036% | 474,886 | -6.373% |
| 2026-06-24 | 137.58 | 138.63 | 135.61 | 137.13 | -0.796% | 559,011 | -5.404% |
| 2026-06-23 | 140.16 | 141.09 | 137.35 | 138.23 | -2.187% | 454,442 | -6.156% |
| 2026-06-22 | 140.10 | 143.00 | 139.98 | 141.32 | +0.484% | 622,144 | -8.208% |
| 2026-06-18 | 139.50 | 140.82 | 138.55 | 140.64 | +0.300% | 1,079,571 | -7.765% |
| 2026-06-17 | 141.66 | 143.03 | 140.15 | 140.22 | -0.940% | 474,138 | -7.488% |
| 2026-06-16 | 142.11 | 146.11 | 141.23 | 141.55 | -0.317% | 435,491 | -8.357% |
| 2026-06-15 | 143.06 | 143.76 | 140.98 | 142.00 | -0.990% | 456,011 | -8.648% |
| 2026-06-12 | 140.81 | 144.07 | 140.81 | 143.42 | +2.209% | 437,105 | -9.552% |
| 2026-06-11 | 140.56 | 141.53 | 137.93 | 140.32 | +0.545% | 1,070,415 | -7.554% |
| 2026-06-10 | 142.63 | 143.03 | 139.28 | 139.56 | -2.447% | 900,329 | -7.051% |
| 2026-06-09 | 142.18 | 145.06 | 141.40 | 143.06 | +1.010% | 679,089 | -9.325% |
| 2026-06-08 | 141.68 | 144.23 | 140.68 | 141.63 | +0.411% | 346,461 | -8.409% |
| 2026-06-05 | 142.86 | 143.70 | 140.79 | 141.05 | -1.177% | 399,220 | -8.033% |
| 2026-06-04 | 144.16 | 144.92 | 141.57 | 142.73 | -1.430% | 538,297 | -9.115% |
| 2026-06-03 | 143.33 | 145.60 | 143.33 | 144.80 | +0.990% | 473,035 | -10.414% |
| 2026-06-02 | 143.05 | 145.34 | 142.39 | 143.38 | +0.809% | 472,092 | -9.527% |
| 2026-06-01 | 140.37 | 143.32 | 140.35 | 142.23 | +1.167% | 447,910 | -8.796% |
| 2026-05-29 | 140.23 | 142.71 | 140.12 | 140.59 | +0.093% | 442,623 | -7.732% |
| 2026-05-28 | 143.57 | 143.57 | 140.31 | 140.46 | -2.002% | 603,059 | -7.646% |
| 2026-05-27 | 143.87 | 144.94 | 140.81 | 143.33 | -0.707% | 562,716 | -9.496% |
| 2026-05-26 | 143.82 | 145.08 | 141.72 | 144.35 | +0.705% | 457,429 | -10.135% |
| 2026-05-22 | 145.25 | 145.50 | 141.75 | 143.34 | -1.566% | 442,943 | -9.502% |
| 2026-05-21 | 148.64 | 149.23 | 144.74 | 145.62 | -2.065% | 642,650 | -10.919% |
| 2026-05-20 | 147.13 | 149.70 | 147.13 | 148.69 | +1.412% | 668,248 | -12.758% |
| 2026-05-19 | 146.24 | 147.91 | 143.69 | 146.62 | -0.020% | 621,303 | -11.526% |
| 2026-05-18 | 144.16 | 147.78 | 144.16 | 146.65 | +0.652% | 493,235 | -11.544% |
| 2026-05-15 | 147.01 | 149.08 | 145.01 | 145.70 | -1.133% | 543,639 | -10.968% |
| 2026-05-14 | 146.79 | 148.42 | 145.86 | 147.37 | +0.457% | 692,518 | -11.977% |
| 2026-05-13 | 143.16 | 146.86 | 142.01 | 146.70 | +2.537% | 768,732 | -11.575% |
| 2026-05-12 | 146.40 | 146.40 | 140.50 | 143.07 | -2.067% | 499,647 | -9.331% |
| 2026-05-11 | 142.69 | 147.55 | 141.58 | 146.09 | +2.707% | 853,564 | -11.205% |
| 2026-05-08 | 142.81 | 143.57 | 141.81 | 142.24 | +0.014% | 459,890 | -8.802% |
| 2026-05-07 | 141.88 | 143.91 | 140.14 | 142.22 | -0.231% | 774,462 | -8.789% |
| 2026-05-06 | 142.52 | 144.48 | 141.44 | 142.55 | -0.572% | 626,318 | -9.000% |
| 2026-05-05 | 144.85 | 145.90 | 142.52 | 143.37 | -0.768% | 500,124 | -9.521% |
| 2026-05-04 | 146.51 | 146.51 | 144.14 | 144.48 | -1.861% | 664,376 | -10.216% |
| 2026-05-01 | 150.15 | 150.15 | 145.22 | 147.22 | -2.205% | 834,617 | -11.887% |
| 2026-04-30 | 157.69 | 157.69 | 146.34 | 150.54 | -1.343% | 1,051,234 | -13.830% |
| 2026-04-29 | 151.59 | 155.03 | 150.23 | 152.59 | +1.093% | 1,088,614 | -14.988% |
| 2026-04-28 | 152.74 | 153.06 | 150.82 | 150.94 | -0.945% | 687,985 | -14.059% |
| 2026-04-27 | 151.07 | 153.02 | 150.32 | 152.38 | +1.182% | 561,861 | -14.871% |
| 2026-04-24 | 151.43 | 152.02 | 149.76 | 150.60 | -0.166% | 799,293 | -13.865% |
| 2026-04-23 | 149.29 | 152.36 | 148.00 | 150.85 | +1.733% | 575,596 | -14.007% |
| 2026-04-22 | 144.61 | 148.29 | 143.75 | 148.28 | +3.180% | 771,353 | -12.517% |
| 2026-04-21 | 147.48 | 147.48 | 141.75 | 143.71 | +0.595% | 489,622 | -9.735% |
| 2026-04-20 | 141.59 | 143.82 | 140.33 | 142.86 | +0.542% | 576,212 | -9.198% |
| 2026-04-17 | 143.20 | 144.78 | 140.01 | 142.09 | -0.969% | 1,292,014 | -8.706% |
| 2026-04-16 | 142.49 | 144.64 | 142.49 | 143.48 | +0.695% | 531,977 | -9.590% |
| 2026-04-15 | 142.60 | 144.01 | 141.76 | 142.49 | -0.098% | 859,036 | -8.962% |
| 2026-04-14 | 141.73 | 143.15 | 140.95 | 142.63 | +0.514% | 534,783 | -9.051% |
| 2026-04-13 | 140.31 | 141.95 | 139.10 | 141.90 | +1.083% | 451,058 | -8.584% |
| 2026-04-10 | 141.23 | 141.41 | 139.84 | 140.38 | -0.855% | 454,820 | -7.594% |
| 2026-04-09 | 141.93 | 143.29 | 141.10 | 141.59 | +0.640% | 679,876 | -8.383% |
| 2026-04-08 | 140.23 | 142.30 | 138.01 | 140.69 | +0.128% | 1,146,365 | -7.797% |
| 2026-04-07 | 137.14 | 141.41 | 136.31 | 140.51 | +2.345% | 734,173 | -7.679% |
| 2026-04-06 | 135.16 | 137.45 | 134.00 | 137.29 | +1.008% | 500,212 | -5.514% |
| 2026-04-02 | 134.33 | 136.79 | 131.80 | 135.92 | +0.816% | 407,014 | -4.562% |
| 2026-04-01 | 134.08 | 135.82 | 133.42 | 134.82 | +1.460% | 714,419 | -3.783% |
| 2026-03-31 | 134.79 | 136.98 | 131.64 | 132.88 | -0.969% | 917,565 | -2.378% |
| 2026-03-30 | 134.83 | 135.69 | 133.29 | 134.18 | +0.045% | 488,190 | -3.324% |
| 2026-03-27 | 135.13 | 136.72 | 133.81 | 134.12 | -1.491% | 597,278 | -3.281% |
| 2026-03-26 | 135.12 | 137.15 | 134.03 | 136.15 | +0.199% | 614,230 | -4.723% |
| 2026-03-25 | 135.53 | 137.71 | 134.67 | 135.88 | -0.345% | 779,364 | -4.533% |
| 2026-03-24 | 131.42 | 137.96 | 130.39 | 136.35 | +4.275% | 998,845 | -4.862% |
| 2026-03-23 | 131.88 | 133.93 | 130.23 | 130.76 | +0.184% | 836,352 | -0.795% |
| 2026-03-20 | 131.05 | 131.84 | 129.22 | 130.52 | +0.292% | 1,116,879 | -0.613% |
| 2026-03-19 | 124.62 | 130.77 | 124.56 | 130.14 | +3.376% | 929,253 | -0.323% |
| 2026-03-18 | 128.44 | 129.07 | 125.69 | 125.89 | -1.656% | 1,011,180 | +3.042% |
| 2026-03-17 | 125.58 | 128.10 | 124.78 | 128.01 | +2.976% | 765,660 | +1.336% |
| 2026-03-16 | 126.00 | 127.02 | 123.92 | 124.31 | -0.512% | 684,224 | +4.352% |
| 2026-03-13 | 124.49 | 126.09 | 124.11 | 124.95 | +0.596% | 656,124 | +3.818% |
| 2026-03-12 | 125.44 | 130.35 | 118.85 | 124.21 | -1.670% | 2,246,175 | +4.436% |
| 2026-03-11 | 125.41 | 127.42 | 123.57 | 126.32 | -0.190% | 661,613 | +2.692% |
| 2026-03-10 | 125.67 | 129.32 | 125.13 | 126.56 | +0.596% | 545,436 | +2.497% |
| 2026-03-09 | 126.23 | 128.27 | 120.86 | 125.81 | -1.403% | 1,214,818 | +3.108% |
| 2026-03-06 | 127.90 | 129.11 | 126.11 | 127.60 | -2.057% | 566,190 | +1.661% |
| 2026-03-05 | 133.06 | 133.31 | 128.94 | 130.28 | -2.427% | 456,071 | -0.430% |
| 2026-03-04 | 132.30 | 133.65 | 131.21 | 133.52 | -0.232% | 447,635 | -2.846% |
| 2026-03-03 | 130.83 | 134.69 | 129.52 | 133.83 | +0.647% | 711,946 | -3.071% |
| 2026-03-02 | 129.84 | 133.52 | 127.12 | 132.97 | +2.442% | 584,941 | -2.444% |
| 2026-02-27 | 128.41 | 130.34 | 127.82 | 129.80 | +0.108% | 426,820 | -0.062% |
| 2026-02-26 | 130.41 | 132.41 | 128.80 | 129.66 | -0.354% | 432,045 | +0.046% |
| 2026-02-25 | 131.01 | 131.01 | 127.17 | 130.12 | -0.138% | 422,224 | -0.307% |
| 2026-02-24 | 129.30 | 131.11 | 128.05 | 130.30 | +1.432% | 398,873 | -0.445% |
| 2026-02-23 | 129.82 | 130.75 | 127.91 | 128.46 | -1.894% | 467,484 | +0.981% |
| 2026-02-20 | 128.68 | 131.01 | 127.69 | 130.94 | +2.034% | 508,708 | -0.932% |
| 2026-02-19 | 128.01 | 129.28 | 127.56 | 128.33 | +0.415% | 346,012 | +1.083% |
| 2026-02-18 | 127.03 | 130.20 | 126.68 | 127.80 | +0.884% | 575,044 | +1.502% |
| 2026-02-17 | 124.91 | 126.79 | 124.07 | 126.68 | +1.401% | 617,153 | +2.400% |
| 2026-02-13 | 120.21 | 125.71 | 120.21 | 124.93 | +2.925% | 832,068 | +3.834% |
| 2026-02-12 | 122.86 | 124.65 | 118.58 | 121.38 | -0.736% | 674,703 | +6.871% |
| 2026-02-11 | 121.57 | 124.00 | 121.27 | 122.28 | +1.697% | 479,884 | +6.084% |
| 2026-02-10 | 120.72 | 121.38 | 119.30 | 120.24 | -0.183% | 451,939 | +7.884% |
| 2026-02-09 | 121.85 | 123.01 | 120.19 | 120.46 | -1.569% | 728,180 | +7.687% |
| 2026-02-06 | 119.67 | 123.14 | 119.11 | 122.38 | +3.057% | 647,382 | +5.998% |
| 2026-02-05 | 120.49 | 121.37 | 118.61 | 118.75 | -2.271% | 791,026 | +9.238% |
| 2026-02-04 | 120.97 | 122.80 | 120.16 | 121.51 | +0.688% | 843,742 | +6.757% |
| 2026-02-03 | 119.95 | 122.31 | 119.65 | 120.68 | +1.055% | 770,631 | +7.491% |
| 2026-02-02 | 117.50 | 119.88 | 116.19 | 119.42 | +1.496% | 894,699 | +8.625% |
| 2026-01-30 | 119.66 | 121.42 | 117.06 | 117.66 | -3.692% | 1,477,096 | +10.250% |
| 2026-01-29 | 122.38 | 123.50 | 115.00 | 122.17 | -4.652% | 2,050,237 | +6.180% |
| 2026-01-28 | 127.94 | 129.05 | 126.73 | 128.13 | -0.280% | 1,122,650 | +1.241% |
| 2026-01-27 | 128.88 | 129.38 | 127.84 | 128.49 | -0.062% | 536,868 | +0.957% |
| 2026-01-26 | 129.95 | 129.95 | 128.04 | 128.57 | -0.101% | 882,482 | +0.894% |
| 2026-01-23 | 131.08 | 131.08 | 128.54 | 128.70 | -1.538% | 458,789 | +0.793% |
| 2026-01-22 | 130.12 | 132.18 | 129.57 | 130.71 | +0.919% | 523,833 | -0.757% |
| 2026-01-21 | 128.28 | 130.89 | 127.27 | 129.52 | +2.065% | 862,167 | +0.154% |
| 2026-01-20 | 126.06 | 127.45 | 124.62 | 126.90 | +0.810% | 530,270 | +2.222% |
| 2026-01-16 | 126.81 | 127.20 | 125.36 | 125.88 | -0.340% | 2,057,579 | +3.051% |
| 2026-01-15 | 126.04 | 126.47 | 124.08 | 126.31 | +1.601% | 840,982 | +2.700% |
| 2026-01-14 | 122.66 | 124.73 | 122.56 | 124.32 | +0.388% | 986,943 | +4.344% |
| 2026-01-13 | 125.29 | 126.71 | 123.34 | 123.84 | -1.283% | 642,594 | +4.748% |
| 2026-01-12 | 124.45 | 125.79 | 124.06 | 125.45 | -0.016% | 602,696 | +3.404% |
| 2026-01-09 | 126.00 | 126.97 | 125.09 | 125.47 | -0.413% | 820,537 | +3.387% |
| 2026-01-08 | 122.58 | 126.06 | 122.58 | 125.99 | +2.215% | 965,670 | +2.961% |
| 2026-01-07 | 119.07 | 124.31 | 118.87 | 123.26 | +4.087% | 1,315,430 | +5.241% |
| 2026-01-06 | 117.23 | 119.22 | 115.92 | 118.42 | +1.084% | 828,257 | +9.542% |
| 2026-01-05 | 112.86 | 120.04 | 112.86 | 117.15 | +4.692% | 1,399,004 | +10.730% |
| 2026-01-02 | 110.70 | 112.15 | 110.53 | 111.90 | +1.561% | 343,806 | +15.925% |
| 2025-12-31 | 110.87 | 111.06 | 110.05 | 110.18 | -0.721% | 481,278 | +17.735% |
| 2025-12-30 | 111.29 | 111.78 | 110.92 | 110.98 | -0.054% | 390,429 | +16.886% |
| 2025-12-29 | 111.09 | 111.37 | 110.29 | 111.04 | +0.135% | 362,071 | +16.823% |
| 2025-12-26 | 110.63 | 111.19 | 110.21 | 110.89 | +0.045% | 303,225 | +16.981% |
| 2025-12-24 | 110.77 | 111.36 | 110.20 | 110.84 | -0.485% | 146,335 | +17.034% |
| 2025-12-23 | 111.68 | 112.74 | 110.92 | 111.38 | -0.126% | 533,019 | +16.466% |
| 2025-12-22 | 111.80 | 112.27 | 111.21 | 111.52 | +0.523% | 551,091 | +16.320% |
| 2025-12-19 | 112.03 | 112.27 | 109.30 | 110.94 | -0.698% | 1,552,669 | +16.928% |
| 2025-12-18 | 110.45 | 112.77 | 109.39 | 111.72 | +1.758% | 669,208 | +16.112% |
| 2025-12-17 | 109.38 | 110.82 | 109.16 | 109.79 | +0.679% | 646,210 | +18.153% |
| 2025-12-16 | 110.42 | 110.42 | 108.47 | 109.05 | -1.241% | 730,792 | +18.955% |
| 2025-12-15 | 111.30 | 111.64 | 108.72 | 110.42 | -0.531% | 773,151 | +17.479% |
| 2025-12-12 | 112.71 | 112.81 | 110.00 | 111.01 | -0.964% | 676,842 | +16.854% |
| 2025-12-11 | 111.88 | 112.73 | 111.52 | 112.09 | -0.356% | 621,688 | +15.728% |
| 2025-12-10 | 112.33 | 113.57 | 111.24 | 112.49 | +0.590% | 769,818 | +15.317% |
| 2025-12-09 | 111.96 | 113.36 | 111.11 | 111.83 | -0.223% | 494,682 | +15.997% |
| 2025-12-08 | 113.01 | 114.47 | 111.42 | 112.08 | -0.744% | 822,282 | +15.739% |
| 2025-12-05 | 111.62 | 113.66 | 110.49 | 112.92 | +1.156% | 694,662 | +14.878% |
| 2025-12-04 | 112.66 | 114.22 | 110.67 | 111.63 | -1.177% | 753,762 | +16.205% |
| 2025-12-03 | 114.20 | 114.86 | 112.75 | 112.96 | -0.423% | 954,015 | +14.837% |
| 2025-12-02 | 113.77 | 113.86 | 111.69 | 113.44 | -0.246% | 703,439 | +14.351% |
| 2025-12-01 | 113.34 | 115.18 | 113.09 | 113.72 | +0.176% | 561,992 | +14.070% |
| 2025-11-28 | 113.01 | 114.58 | 113.01 | 113.52 | +0.380% | 300,520 | +14.271% |
| 2025-11-26 | 112.10 | 114.58 | 112.10 | 113.09 | +0.901% | 628,089 | +14.705% |
| 2025-11-25 | 108.54 | 112.26 | 107.83 | 112.08 | +3.739% | 812,439 | +15.739% |
| 2025-11-24 | 107.06 | 108.61 | 106.13 | 108.04 | +0.353% | 818,447 | +20.067% |
| 2025-11-21 | 106.62 | 108.29 | 105.64 | 107.66 | +1.720% | 688,178 | +20.490% |
| 2025-11-20 | 108.65 | 109.73 | 105.68 | 105.84 | -1.936% | 890,454 | +22.562% |
| 2025-11-19 | 107.26 | 108.28 | 106.45 | 107.93 | +0.409% | 506,166 | +20.189% |
| 2025-11-18 | 106.47 | 107.68 | 105.87 | 107.49 | +0.168% | 553,374 | +20.681% |
| 2025-11-17 | 108.86 | 108.99 | 106.56 | 107.31 | -1.224% | 610,018 | +20.883% |
| 2025-11-14 | 106.12 | 108.74 | 105.10 | 108.64 | +1.042% | 717,829 | +19.404% |
| 2025-11-13 | 109.93 | 111.09 | 106.33 | 107.52 | -2.723% | 1,022,393 | +20.647% |
| 2025-11-12 | 110.64 | 112.24 | 110.10 | 110.53 | -0.127% | 755,779 | +17.362% |
| 2025-11-11 | 107.94 | 110.76 | 107.39 | 110.67 | +2.510% | 965,825 | +17.213% |
| 2025-11-10 | 108.03 | 108.95 | 107.32 | 107.96 | +0.288% | 653,520 | +20.156% |
| 2025-11-07 | 105.91 | 108.48 | 105.73 | 107.65 | +1.299% | 721,110 | +20.502% |
| 2025-11-06 | 105.40 | 108.72 | 105.40 | 106.27 | +0.019% | 872,395 | +22.066% |
| 2025-11-05 | 106.10 | 107.26 | 105.31 | 106.25 | +1.723% | 795,673 | +22.089% |
| 2025-11-04 | 103.28 | 104.51 | 102.64 | 104.45 | +0.096% | 724,935 | +24.193% |
| 2025-11-03 | 103.30 | 104.44 | 101.64 | 104.35 | +0.841% | 842,605 | +24.312% |
| 2025-10-31 | 104.10 | 105.18 | 102.01 | 103.48 | -0.815% | 2,193,529 | +25.358% |
| 2025-10-30 | 100.79 | 107.49 | 100.30 | 104.33 | +3.307% | 1,617,537 | +24.336% |
| 2025-10-29 | 96.21 | 103.92 | 93.00 | 100.99 | +13.933% | 2,527,894 | +28.448% |
| 2025-10-28 | 88.99 | 90.61 | 87.95 | 88.64 | -0.079% | 1,652,575 | +46.345% |
| 2025-10-27 | 87.89 | 89.16 | 87.62 | 88.71 | +2.118% | 805,812 | +46.229% |
| 2025-10-24 | 86.22 | 87.24 | 85.67 | 86.87 | +1.176% | 776,794 | +49.327% |
| 2025-10-23 | 85.83 | 86.48 | 85.10 | 85.86 | +0.339% | 639,390 | +51.083% |
| 2025-10-22 | 87.26 | 87.75 | 85.41 | 85.57 | -1.417% | 606,851 | +51.595% |
| 2025-10-21 | 86.03 | 87.16 | 86.03 | 86.80 | +0.405% | 988,559 | +49.447% |
| 2025-10-20 | 86.10 | 86.90 | 85.42 | 86.45 | +1.040% | 547,098 | +50.052% |
| 2025-10-17 | 84.69 | 86.37 | 84.05 | 85.56 | +0.956% | 2,197,935 | +51.613% |
| 2025-10-16 | 84.81 | 86.40 | 84.30 | 84.75 | +0.510% | 1,127,450 | +53.062% |
| 2025-10-15 | 83.87 | 86.22 | 83.33 | 84.32 | +2.567% | 1,006,709 | +53.843% |
| 2025-10-14 | 80.55 | 82.67 | 80.09 | 82.21 | +0.871% | 792,630 | +57.791% |
| 2025-10-13 | 80.59 | 81.50 | 79.81 | 81.50 | +1.939% | 674,315 | +59.166% |
| 2025-10-10 | 82.07 | 82.07 | 79.52 | 79.95 | -2.166% | 753,933 | +62.251% |
| 2025-10-09 | 82.24 | 82.69 | 80.89 | 81.72 | -0.620% | 589,163 | +58.737% |
| 2025-10-08 | 81.60 | 82.25 | 80.53 | 82.23 | +0.846% | 889,444 | +57.753% |
| 2025-10-07 | 83.42 | 83.56 | 80.45 | 81.54 | -2.254% | 988,144 | +59.088% |
| 2025-10-06 | 83.80 | 84.27 | 82.38 | 83.42 | +0.542% | 844,221 | +55.502% |
| 2025-10-03 | 83.84 | 84.51 | 82.39 | 82.97 | -0.884% | 1,050,488 | +56.346% |
| 2025-10-02 | 84.01 | 84.80 | 83.56 | 83.71 | -0.464% | 641,263 | +54.964% |
| 2025-10-01 | 82.86 | 84.19 | 82.63 | 84.10 | +0.779% | 884,905 | +54.245% |
| 2025-09-30 | 83.82 | 83.96 | 82.06 | 83.45 | -1.208% | 647,801 | +55.446% |
| 2025-09-29 | 85.19 | 85.19 | 83.60 | 84.47 | -0.307% | 621,635 | +53.569% |
| 2025-09-26 | 84.23 | 84.97 | 83.96 | 84.73 | +0.725% | 729,613 | +53.098% |
| 2025-09-25 | 83.38 | 84.23 | 81.90 | 84.12 | +0.827% | 1,013,529 | +54.208% |
| 2025-09-24 | 86.46 | 87.25 | 83.30 | 83.43 | -3.426% | 1,777,783 | +55.484% |
| 2025-09-23 | 86.22 | 87.85 | 86.09 | 86.39 | +0.594% | 1,350,054 | +50.156% |
| 2025-09-22 | 83.79 | 86.02 | 83.45 | 85.88 | +2.177% | 982,909 | +51.048% |
| 2025-09-19 | 83.76 | 84.20 | 82.92 | 84.05 | +0.012% | 1,640,254 | +54.337% |
| 2025-09-18 | 83.66 | 84.25 | 82.71 | 84.04 | +1.694% | 1,610,810 | +54.355% |
| 2025-09-17 | 84.54 | 85.14 | 82.55 | 82.64 | -2.294% | 1,059,096 | +56.970% |
| 2025-09-16 | 84.61 | 85.19 | 83.83 | 84.58 | +0.142% | 1,064,487 | +53.370% |
| 2025-09-15 | 86.38 | 86.47 | 84.36 | 84.46 | -1.871% | 969,372 | +53.587% |
| 2025-09-12 | 87.71 | 88.05 | 85.98 | 86.07 | -2.193% | 858,640 | +50.715% |
| 2025-09-11 | 86.93 | 88.75 | 86.73 | 88.00 | +1.161% | 1,184,618 | +47.409% |
| 2025-09-10 | 87.68 | 88.42 | 86.58 | 86.99 | -1.001% | 947,278 | +49.121% |
| 2025-09-09 | 88.71 | 89.49 | 87.40 | 87.87 | -1.601% | 1,028,958 | +47.627% |
| 2025-09-08 | 88.98 | 89.72 | 86.39 | 89.30 | +0.247% | 2,324,787 | +45.263% |
| 2025-09-05 | 90.12 | 90.12 | 87.41 | 89.08 | -1.242% | 1,380,795 | +45.622% |
| 2025-09-04 | 89.31 | 90.33 | 87.66 | 90.20 | +1.703% | 1,927,955 | +43.814% |
| 2025-09-03 | 94.02 | 94.45 | 87.40 | 88.69 | -6.652% | 2,104,017 | +46.262% |
| 2025-09-02 | 96.30 | 96.60 | 94.55 | 95.01 | -2.253% | 678,007 | +36.533% |
| 2025-08-29 | 97.44 | 97.52 | 96.57 | 97.20 | -0.246% | 761,437 | +33.457% |
| 2025-08-28 | 98.80 | 98.93 | 96.33 | 97.44 | -0.845% | 969,328 | +33.128% |
| 2025-08-27 | 97.56 | 99.13 | 97.30 | 98.27 | 0.000% | 473,631 | +32.004% |
| 2025-08-26 | 97.91 | 98.27 | 96.87 | 98.27 | +0.357% | 520,983 | +32.004% |
| 2025-08-25 | 100.15 | 100.27 | 97.85 | 97.92 | -2.538% | 369,309 | +32.475% |
| 2025-08-22 | 97.92 | 100.90 | 97.19 | 100.47 | +3.078% | 534,248 | +29.113% |
| 2025-08-21 | 97.18 | 97.77 | 96.26 | 97.47 | -0.113% | 480,243 | +33.087% |
| 2025-08-20 | 98.45 | 98.64 | 97.18 | 97.58 | -0.934% | 395,954 | +32.937% |
| 2025-08-19 | 96.40 | 100.35 | 95.87 | 98.50 | +2.073% | 799,754 | +31.695% |
| 2025-08-18 | 96.52 | 97.09 | 95.86 | 96.50 | 0.000% | 471,711 | +34.425% |
| 2025-08-15 | 98.23 | 98.72 | 96.39 | 96.50 | -1.450% | 423,569 | +34.425% |
| 2025-08-14 | 98.98 | 98.98 | 97.11 | 97.92 | -1.588% | 462,773 | +32.475% |
| 2025-08-13 | 99.45 | 99.88 | 98.17 | 99.50 | +0.363% | 746,605 | +30.372% |
| 2025-08-12 | 98.38 | 99.37 | 96.61 | 99.14 | +1.839% | 801,954 | +30.845% |
| 2025-08-11 | 99.62 | 100.21 | 96.14 | 97.35 | -2.279% | 1,002,696 | +33.251% |
| 2025-08-08 | 100.65 | 100.65 | 99.01 | 99.62 | -0.668% | 676,505 | +30.215% |
| 2025-08-07 | 101.68 | 102.19 | 99.97 | 100.29 | -0.526% | 683,816 | +29.345% |
| 2025-08-06 | 101.68 | 102.89 | 99.84 | 100.82 | -1.312% | 863,189 | +28.665% |
| 2025-08-05 | 99.37 | 102.47 | 98.43 | 102.16 | +3.265% | 924,567 | +26.977% |
| 2025-08-04 | 96.60 | 99.66 | 96.41 | 98.93 | +3.592% | 1,355,156 | +31.123% |
| 2025-08-01 | 94.44 | 96.01 | 93.01 | 95.50 | +0.199% | 1,660,498 | +35.832% |
| 2025-07-31 | 112.00 | 112.00 | 92.54 | 95.31 | -20.575% | 3,968,448 | +36.103% |
| 2025-07-30 | 120.17 | 121.29 | 119.16 | 120.00 | +0.108% | 735,071 | +8.100% |
| 2025-07-29 | 121.20 | 122.50 | 119.87 | 119.87 | -0.795% | 580,205 | +8.217% |
| 2025-07-28 | 119.00 | 120.90 | 118.08 | 120.83 | +1.983% | 549,898 | +7.357% |
| 2025-07-25 | 116.37 | 118.54 | 116.10 | 118.48 | +2.147% | 360,377 | +9.487% |
| 2025-07-24 | 116.46 | 116.84 | 115.58 | 115.99 | -0.880% | 355,312 | +11.837% |
| 2025-07-23 | 115.95 | 117.49 | 115.12 | 117.02 | +1.765% | 322,186 | +10.853% |
| 2025-07-22 | 116.03 | 116.83 | 114.97 | 114.99 | -0.725% | 327,219 | +12.810% |
| 2025-07-21 | 116.05 | 117.48 | 115.55 | 115.83 | -0.009% | 536,229 | +11.992% |
| 2025-07-18 | 116.65 | 116.65 | 114.15 | 115.84 | +0.069% | 759,674 | +11.982% |
| 2025-07-17 | 113.40 | 116.94 | 113.18 | 115.76 | +1.919% | 587,339 | +12.059% |
| 2025-07-16 | 115.22 | 115.53 | 112.83 | 113.58 | -1.363% | 514,041 | +14.210% |
| 2025-07-15 | 117.40 | 117.42 | 115.14 | 115.15 | -1.732% | 250,593 | +12.653% |
| 2025-07-14 | 116.26 | 117.66 | 115.37 | 117.18 | +0.180% | 325,449 | +10.701% |
| 2025-07-11 | 116.56 | 117.49 | 115.75 | 116.97 | -0.068% | 400,072 | +10.900% |
| 2025-07-10 | 115.92 | 118.70 | 115.76 | 117.05 | +0.412% | 475,021 | +10.824% |
| 2025-07-09 | 117.53 | 117.85 | 115.42 | 116.57 | -0.436% | 361,919 | +11.281% |
| 2025-07-08 | 115.77 | 117.90 | 115.77 | 117.08 | +1.132% | 364,317 | +10.796% |
| 2025-07-07 | 116.30 | 117.37 | 114.50 | 115.77 | -0.967% | 490,329 | +12.050% |
| 2025-07-03 | 117.39 | 117.39 | 115.71 | 116.90 | -0.417% | 527,752 | +10.967% |
| 2025-07-02 | 115.48 | 117.72 | 114.96 | 117.39 | +1.990% | 612,667 | +10.503% |
| 2025-07-01 | 113.41 | 116.56 | 113.08 | 115.10 | +1.490% | 533,534 | +12.702% |
| 2025-06-30 | 114.57 | 114.62 | 113.08 | 113.41 | -1.374% | 751,235 | +14.381% |
| 2025-06-27 | 115.93 | 116.33 | 114.84 | 114.99 | +0.244% | 1,127,267 | +12.810% |
| 2025-06-26 | 112.93 | 114.96 | 111.89 | 114.71 | +2.137% | 583,617 | +13.085% |
| 2025-06-25 | 114.22 | 114.57 | 112.08 | 112.31 | -1.057% | 544,232 | +15.502% |
| 2025-06-24 | 114.38 | 114.59 | 112.91 | 113.51 | -0.491% | 535,417 | +14.281% |
| 2025-06-23 | 112.18 | 114.16 | 111.48 | 114.07 | +1.676% | 506,801 | +13.720% |
| 2025-06-20 | 113.27 | 113.43 | 111.37 | 112.19 | -0.602% | 728,233 | +15.625% |
| 2025-06-18 | 113.17 | 114.50 | 112.01 | 112.87 | -0.300% | 453,895 | +14.929% |
| 2025-06-17 | 112.74 | 114.15 | 112.47 | 113.21 | +0.080% | 546,726 | +14.584% |
| 2025-06-16 | 110.97 | 113.23 | 110.97 | 113.12 | +2.066% | 445,275 | +14.675% |
| 2025-06-13 | 112.30 | 112.90 | 110.41 | 110.83 | -1.554% | 417,950 | +17.044% |
| 2025-06-12 | 111.69 | 113.14 | 110.50 | 112.58 | -0.151% | 349,606 | +15.225% |
| 2025-06-11 | 113.29 | 114.19 | 112.30 | 112.75 | +0.151% | 322,594 | +15.051% |
| 2025-06-10 | 113.12 | 113.77 | 112.09 | 112.58 | +0.223% | 363,948 | +15.225% |
| 2025-06-09 | 112.69 | 113.73 | 111.84 | 112.33 | +0.134% | 324,679 | +15.481% |
| 2025-06-06 | 112.59 | 112.86 | 111.24 | 112.18 | +1.273% | 339,407 | +15.636% |
| 2025-06-05 | 111.91 | 112.17 | 110.22 | 110.77 | -0.592% | 356,436 | +17.108% |
| 2025-06-04 | 113.68 | 114.06 | 111.43 | 111.43 | -1.685% | 457,659 | +16.414% |
| 2025-06-03 | 111.77 | 113.97 | 111.77 | 113.34 | +1.350% | 632,591 | +14.452% |
| 2025-06-02 | 111.14 | 112.50 | 109.47 | 111.83 | +1.076% | 724,476 | +15.997% |
| 2025-05-30 | 111.35 | 111.47 | 109.66 | 110.64 | -0.860% | 576,326 | +17.245% |
| 2025-05-29 | 111.35 | 112.67 | 111.02 | 111.60 | +0.777% | 644,721 | +16.237% |
| 2025-05-28 | 111.20 | 111.91 | 109.61 | 110.74 | 0.000% | 873,265 | +17.139% |