Dark

KOF
Coca-Cola FEMSA, S.A.B DE C.V
stock NYSE ADR

At Close

Aug 4, 2026 3:59:56 PM EDT

108.49USD+1.383%(+1.48)111,962

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-107.01)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

108.48USD-0.009%(-0.01)6,806

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	108.0000	108.8800	107.2950	108.4800	+1.374%	111,966	0.000%
2026-08-03	108.6800	109.8700	106.5600	107.0100	-1.164%	136,399	+1.374%
2026-07-31	109.0000	109.6800	107.4200	108.2700	-0.779%	165,498	+0.194%
2026-07-30	107.8800	109.6100	107.3300	109.1200	+1.943%	214,079	-0.587%
2026-07-29	108.0800	110.3000	106.7850	107.0400	-1.554%	156,564	+1.345%
2026-07-28	107.9400	111.3800	106.6900	108.7300	-0.239%	197,269	-0.230%
2026-07-27	102.8300	109.7400	102.3050	108.9900	+6.114%	285,905	-0.468%
2026-07-24	103.2000	103.5100	102.0800	102.7100	+0.224%	104,475	+5.618%
2026-07-23	104.3700	104.8300	102.3000	102.4800	-2.530%	78,317	+5.855%
2026-07-22	104.9600	106.1700	104.5400	105.1400	+0.796%	80,759	+3.177%
2026-07-21	104.9900	104.9900	103.3600	104.3100	+0.511%	84,994	+3.998%
2026-07-20	102.6300	104.5700	102.6300	103.7800	+0.513%	74,382	+4.529%
2026-07-17	102.0500	103.8300	102.0500	103.2500	+1.186%	150,191	+5.065%
2026-07-16	101.1400	103.7890	101.1400	102.0400	+0.236%	181,192	+6.311%
2026-07-15	102.9200	103.8725	101.0050	101.8000	-1.538%	143,271	+6.562%
2026-07-14	104.0000	104.7800	102.9800	103.3900	-0.077%	113,426	+4.923%
2026-07-13	103.7700	104.4750	102.9000	103.4700	-0.710%	144,187	+4.842%
2026-07-10	103.1800	105.0750	103.1750	104.2100	+0.686%	190,564	+4.097%
2026-07-09	104.9400	105.6300	102.9600	103.5000	-0.985%	279,068	+4.812%
2026-07-08	106.0200	106.0200	103.2600	104.5300	-1.405%	108,115	+3.779%
2026-07-07	108.9300	109.2900	104.9200	106.0200	-1.906%	153,604	+2.320%
2026-07-06	107.9100	108.1950	107.2500	108.0800	+0.652%	129,490	+0.370%
2026-07-02	106.6100	108.3300	106.5100	107.3800	+1.493%	99,506	+1.024%
2026-07-01	105.5800	106.6450	104.9850	105.8000	-0.424%	73,442	+2.533%
2026-06-30	107.3700	107.7150	105.0400	106.2500	-1.043%	142,993	+2.099%
2026-06-29	107.5800	108.9300	106.5000	107.3700	+0.261%	139,429	+1.034%
2026-06-26	105.9400	107.5150	104.8150	107.0900	+1.038%	207,541	+1.298%
2026-06-25	105.6600	106.2650	104.5100	105.9900	+1.242%	120,045	+2.349%
2026-06-24	106.6700	107.3700	103.8300	104.6900	-2.159%	117,328	+3.620%
2026-06-23	105.6600	108.9100	105.4950	107.0000	+0.573%	180,250	+1.383%
2026-06-22	109.0100	109.0100	105.9800	106.3900	-2.885%	159,185	+1.964%
2026-06-18	108.7900	109.9200	107.9150	109.5500	+1.954%	233,476	-0.977%
2026-06-17	106.6100	109.7550	105.7200	107.4500	+0.656%	198,690	+0.959%
2026-06-16	107.9400	109.1925	106.1050	106.7500	-0.559%	189,692	+1.621%
2026-06-15	109.7500	110.1400	106.8400	107.3500	-1.487%	88,594	+1.053%
2026-06-12	107.8300	110.1900	107.8300	108.9700	+1.708%	101,923	-0.450%
2026-06-11	105.0300	107.5800	104.6200	107.1400	+2.812%	144,188	+1.251%
2026-06-10	104.5200	105.5300	104.1350	104.2100	-0.134%	97,476	+4.097%
2026-06-09	105.9200	106.3300	103.0000	104.3500	-0.382%	161,716	+3.958%
2026-06-08	106.6100	106.9900	104.6300	104.7500	-1.615%	120,171	+3.561%
2026-06-05	106.8000	107.3450	105.6650	106.4700	-0.309%	105,999	+1.888%
2026-06-04	108.1500	108.1500	106.4650	106.8000	-0.771%	115,625	+1.573%
2026-06-03	107.8700	108.8500	107.3800	107.6300	-1.039%	105,934	+0.790%
2026-06-02	107.1800	109.7200	107.1800	108.7600	+1.969%	52,743	-0.257%
2026-06-01	107.0900	107.3600	105.3600	106.6600	-0.837%	142,014	+1.706%
2026-05-29	107.0000	108.6100	105.9200	107.5600	+0.242%	142,175	+0.855%
2026-05-28	110.3900	110.9400	106.9000	107.3000	-2.366%	158,330	+1.100%
2026-05-27	109.2800	110.0000	108.7200	109.9000	+1.197%	101,517	-1.292%
2026-05-26	108.4000	109.0500	107.4010	108.6000	+1.315%	87,621	-0.110%
2026-05-22	107.1400	107.6700	105.9400	107.1900	+0.047%	82,187	+1.203%
2026-05-21	106.0400	109.0200	105.9450	107.1400	+0.591%	143,239	+1.251%
2026-05-20	105.9100	108.6050	105.7050	106.5100	+0.957%	140,172	+1.850%
2026-05-19	105.2000	106.4415	104.4800	105.5000	-0.312%	70,876	+2.825%
2026-05-18	105.0100	105.8600	104.3500	105.8300	+1.418%	127,377	+2.504%
2026-05-15	104.4200	105.0450	103.4600	104.3500	-0.515%	128,865	+3.958%
2026-05-14	106.5600	107.5100	104.5550	104.8900	-0.991%	146,076	+3.423%
2026-05-13	105.7300	107.3900	105.6600	105.9400	+0.455%	133,094	+2.398%
2026-05-12	104.8600	105.8000	103.7900	105.4600	+0.219%	87,498	+2.864%
2026-05-11	106.0500	106.9700	104.1050	105.2300	-0.511%	139,047	+3.088%
2026-05-08	107.3500	107.9200	105.1100	105.7700	-0.339%	94,368	+2.562%
2026-05-07	107.1800	108.2200	106.0300	106.1300	-0.767%	134,029	+2.214%
2026-05-06	108.3400	108.3400	106.5400	106.9500	+0.347%	130,833	+1.431%
2026-05-05	101.8500	108.2800	101.4350	106.5800	+5.316%	377,979	+1.783%
2026-05-04	101.2900	102.7620	101.0050	101.2000	-0.501%	257,438	+7.194%
2026-05-01	101.5200	102.2850	101.2245	101.7100	+0.128%	67,269	+6.656%
2026-04-30	100.1500	101.6000	99.9800	101.5800	+2.585%	211,418	+6.793%
2026-04-29	98.5500	100.8800	97.6801	99.0200	-2.038%	306,647	+9.554%
2026-04-28	100.9400	102.1300	99.3250	101.0800	+0.387%	199,377	+7.321%
2026-04-27	102.4900	102.5850	100.6900	100.6900	-1.555%	184,820	+7.737%
2026-04-24	102.2500	102.5300	101.1350	102.2800	+0.432%	102,767	+6.062%
2026-04-23	100.7900	102.3000	100.6900	101.8400	+1.485%	289,681	+6.520%
2026-04-22	101.6200	101.7100	100.1100	100.3500	-0.575%	93,567	+8.102%
2026-04-21	101.7500	102.4800	100.4900	100.9300	-1.252%	82,980	+7.480%
2026-04-20	102.9500	102.9500	101.8000	102.2100	-1.664%	83,277	+6.134%
2026-04-17	103.2100	104.2475	102.9400	103.9400	+1.326%	82,402	+4.368%
2026-04-16	103.1400	103.1400	101.4850	102.5800	-0.610%	112,039	+5.752%
2026-04-15	102.7000	104.0100	102.1300	103.2100	+0.360%	151,813	+5.106%
2026-04-14	105.6600	105.6600	102.6750	102.8400	-1.945%	114,456	+5.484%
2026-04-13	104.4500	105.0500	103.5200	104.8800	+0.143%	113,494	+3.432%
2026-04-10	105.6700	106.4500	103.8150	104.7300	-0.861%	173,072	+3.581%
2026-04-09	103.6500	107.1500	103.6500	105.6400	+1.333%	150,219	+2.688%
2026-04-08	101.6300	104.6300	101.3600	104.2500	+5.441%	230,290	+4.058%
2026-04-07	99.1500	99.7800	97.8900	98.8700	-0.151%	179,702	+9.720%
2026-04-06	98.9600	99.8127	98.6150	99.0200	+0.263%	66,520	+9.554%
2026-04-02	97.5600	99.4250	96.0300	98.7600	-0.192%	81,422	+9.842%
2026-04-01	98.2900	99.9300	97.4650	98.9500	+1.435%	184,931	+9.631%
2026-03-31	96.8200	97.9700	96.4250	97.5500	+1.922%	182,395	+11.205%
2026-03-30	96.1000	96.5600	95.2546	95.7100	+0.146%	83,386	+13.342%
2026-03-27	95.2900	96.2800	95.1300	95.5700	+0.094%	95,809	+13.508%
2026-03-26	96.4800	96.4800	94.2700	95.4800	-1.991%	330,228	+13.615%
2026-03-25	95.2700	97.6750	95.0000	97.4200	+3.374%	151,656	+11.353%
2026-03-24	92.5800	95.1400	92.5300	94.2400	+0.738%	183,808	+15.110%
2026-03-23	96.7700	96.7700	93.3300	93.5500	-1.131%	193,529	+15.959%
2026-03-20	96.9000	96.9000	93.4900	94.6200	-2.484%	474,943	+14.648%
2026-03-19	94.7600	97.7500	94.7600	97.0300	+1.073%	149,828	+11.800%
2026-03-18	96.8600	98.0000	95.7166	96.0000	-1.417%	205,413	+13.000%
2026-03-17	98.6500	98.6500	97.1500	97.3800	-0.348%	150,934	+11.399%
2026-03-16	98.1000	98.6100	97.2600	97.7200	+0.576%	94,744	+11.011%
2026-03-13	99.9700	100.3000	96.5000	97.1600	-2.234%	236,509	+11.651%
2026-03-12	101.1700	101.1700	99.1100	99.3800	-3.091%	139,855	+9.157%
2026-03-11	103.0400	103.3600	101.4800	102.5500	-0.379%	137,297	+5.783%
2026-03-10	102.8800	104.7100	102.6900	102.9400	-0.107%	131,263	+5.382%
2026-03-09	102.5400	103.7700	101.0000	103.0500	-1.142%	176,915	+5.269%
2026-03-06	104.3400	105.6800	103.4600	104.2400	-1.213%	103,018	+4.068%
2026-03-05	106.9000	108.7800	104.7800	105.5200	-2.441%	298,412	+2.805%
2026-03-04	107.1500	108.6200	106.0000	108.1600	+2.047%	140,638	+0.296%
2026-03-03	107.5000	107.5000	103.8410	105.9900	-3.575%	499,690	+2.349%
2026-03-02	110.5300	111.0100	109.1200	109.9200	-1.107%	155,667	-1.310%
2026-02-27	110.5700	111.6500	109.4350	111.1500	+0.707%	133,090	-2.402%
2026-02-26	111.7000	111.7000	109.0000	110.3700	-0.702%	175,013	-1.712%
2026-02-25	111.0300	111.6700	109.9500	111.1500	+0.497%	174,906	-2.402%
2026-02-24	109.1700	111.4500	106.5800	110.6000	+3.840%	353,881	-1.917%
2026-02-23	113.6500	114.3200	104.8100	106.5100	-5.802%	1,233,088	+1.850%
2026-02-20	112.5400	113.4800	111.3100	113.0700	+0.865%	148,584	-4.059%
2026-02-19	113.0900	113.0900	111.2750	112.1000	-0.400%	106,117	-3.229%
2026-02-18	113.0000	114.0300	112.0950	112.5500	-0.177%	153,285	-3.616%
2026-02-17	111.8500	113.1100	111.2300	112.7500	+0.009%	125,709	-3.787%
2026-02-13	113.6200	114.8600	110.8400	112.7400	-1.339%	316,711	-3.779%
2026-02-12	113.3300	116.3600	112.9500	114.2700	+1.465%	330,605	-5.067%
2026-02-11	113.8300	114.0700	111.7100	112.6200	+0.151%	166,938	-3.676%
2026-02-10	112.0000	113.1950	110.5800	112.4500	+0.483%	194,558	-3.530%
2026-02-09	110.4300	111.9100	109.2600	111.9100	+0.911%	211,123	-3.065%
2026-02-06	109.3300	110.9000	107.6300	110.9000	+2.193%	157,816	-2.182%
2026-02-05	105.8000	109.2000	104.1050	108.5200	+2.794%	272,704	-0.037%
2026-02-04	109.4500	109.4500	105.5400	105.5700	-2.123%	190,752	+2.756%
2026-02-03	105.5600	108.5500	105.5600	107.8600	+2.509%	139,184	+0.575%
2026-02-02	104.9000	106.1050	104.1600	105.2200	+0.892%	60,303	+3.098%
2026-01-30	103.2900	104.9200	103.2900	104.2900	+0.269%	125,007	+4.018%
2026-01-29	107.7600	108.3600	103.4250	104.0100	-2.813%	386,576	+4.298%
2026-01-28	106.5300	108.2000	104.4700	107.0200	-1.437%	312,723	+1.364%
2026-01-27	106.7600	109.0600	105.8950	108.5800	+2.637%	174,498	-0.092%
2026-01-26	106.1300	107.9800	105.0450	105.7900	-0.695%	163,842	+2.543%
2026-01-23	104.9100	106.6525	104.1900	106.5300	+1.670%	228,871	+1.830%
2026-01-22	101.5000	104.7800	101.5000	104.7800	+2.917%	352,135	+3.531%
2026-01-21	100.4800	102.1950	99.9200	101.8100	+1.963%	115,993	+6.551%
2026-01-20	98.4900	99.9600	97.4500	99.8500	+0.605%	340,353	+8.643%
2026-01-16	100.8000	101.5700	97.7050	99.2500	-1.878%	450,136	+9.300%
2026-01-15	101.3300	102.6800	100.2001	101.1500	+0.288%	190,330	+7.247%
2026-01-14	100.0000	101.6100	99.9700	100.8600	+0.659%	155,476	+7.555%
2026-01-13	99.1300	100.2900	98.9200	100.2000	+0.947%	127,976	+8.263%
2026-01-12	98.7100	100.6300	98.0900	99.2600	+0.813%	259,880	+9.289%
2026-01-09	96.5000	98.4600	96.2650	98.4600	+2.530%	119,205	+10.177%
2026-01-08	94.9800	96.0950	94.1900	96.0300	+1.426%	93,515	+12.965%
2026-01-07	94.8300	95.5600	93.6550	94.6800	-0.158%	157,822	+14.575%
2026-01-06	94.8100	95.6100	94.4100	94.8300	+0.786%	106,133	+14.394%
2026-01-05	94.7400	95.7900	93.8490	94.0900	-0.791%	194,422	+15.294%
2026-01-02	95.0000	96.8700	94.5600	94.8400	+0.137%	84,187	+14.382%
2025-12-31	95.1200	95.4250	94.4999	94.7100	-0.379%	45,200	+14.539%
2025-12-30	96.1500	96.2500	94.8300	95.0700	-0.741%	67,761	+14.105%
2025-12-29	96.4900	97.2100	95.7700	95.7800	-0.900%	71,881	+13.260%
2025-12-26	96.4500	96.9720	95.9100	96.6500	+0.866%	52,020	+12.240%
2025-12-24	96.0100	96.5300	95.2050	95.8200	-0.416%	61,721	+13.212%
2025-12-23	94.9700	97.3800	94.6000	96.2200	+1.820%	160,003	+12.742%
2025-12-22	94.1300	94.9450	92.9000	94.5000	-0.484%	197,788	+14.794%
2025-12-19	92.1100	97.0700	91.4465	94.9600	+2.927%	692,820	+14.238%
2025-12-18	92.3700	93.3900	91.6500	92.2600	+0.523%	124,685	+17.581%
2025-12-17	92.6500	92.8400	90.9900	91.7800	-0.864%	126,903	+18.196%
2025-12-16	93.9200	93.9200	91.8250	92.5800	-1.427%	103,427	+17.174%
2025-12-15	93.7500	94.2000	92.6500	93.9200	+0.665%	118,522	+15.503%
2025-12-12	92.5100	93.4939	92.0850	93.3000	+0.843%	72,743	+16.270%
2025-12-11	92.5200	93.5800	92.0018	92.5200	+0.467%	255,836	+17.250%
2025-12-10	92.1300	92.1300	90.8600	92.0900	+0.469%	123,500	+17.798%
2025-12-09	91.8000	92.4294	90.6600	91.6600	-0.142%	218,112	+18.350%
2025-12-08	89.4700	92.0700	88.6750	91.7900	+1.403%	290,791	+18.183%
2025-12-05	91.1100	91.8500	89.7000	90.5200	-0.789%	147,821	+19.841%
2025-12-04	90.3200	91.4200	89.5301	91.2400	+1.513%	172,391	+18.895%
2025-12-03	89.2800	90.3100	88.5000	89.8800	+1.114%	260,216	+20.694%
2025-12-02	86.6800	88.9750	86.6800	88.8900	+1.473%	146,359	+22.038%
2025-12-01	87.7100	88.1150	86.6300	87.6000	-0.125%	111,236	+23.836%
2025-11-28	88.1500	88.1500	86.2500	87.7100	-0.228%	88,323	+23.680%
2025-11-26	87.0400	88.2750	86.8500	87.9100	+1.349%	98,444	+23.399%
2025-11-25	87.3400	87.3400	85.3800	86.7400	+0.732%	139,252	+25.063%
2025-11-24	87.9400	87.9400	85.9300	86.1100	-2.579%	280,102	+25.978%
2025-11-21	87.2600	89.1950	87.2600	88.3900	+1.006%	149,910	+22.729%
2025-11-20	87.7800	88.5750	87.0901	87.5100	-0.091%	63,103	+23.963%
2025-11-19	87.7100	88.4950	87.4850	87.5900	-0.522%	58,622	+23.850%
2025-11-18	86.5500	88.3200	86.5500	88.0500	+1.033%	140,374	+23.203%
2025-11-17	87.0200	88.4200	86.5200	87.1500	-0.932%	59,485	+24.475%
2025-11-14	87.8900	88.5050	87.6000	87.9700	-0.464%	92,153	+23.315%
2025-11-13	90.0500	90.6800	88.0600	88.3800	-1.417%	107,571	+22.743%
2025-11-12	90.7500	90.9000	89.0400	89.6500	-1.494%	110,154	+21.004%
2025-11-11	89.0900	91.1900	88.8900	91.0100	+2.755%	98,836	+19.196%
2025-11-10	90.3300	90.7400	88.5700	88.5700	-1.785%	107,636	+22.479%
2025-11-07	88.8200	90.8300	88.6450	90.1800	+1.921%	278,231	+20.293%
2025-11-06	88.0600	88.8600	87.9000	88.4800	0.000%	94,431	+22.604%
2025-11-05	86.1700	89.2400	85.9950	88.4800	+3.184%	175,438	+22.604%
2025-11-04	85.9500	86.9800	85.3500	85.7500	-0.787%	197,064	+26.507%
2025-11-03	85.6900	87.7600	85.5600	86.4300	+0.558%	167,006	+25.512%
2025-10-31	86.1100	86.7851	85.3900	85.9500	-0.854%	178,791	+26.213%
2025-10-30	85.8000	87.9510	85.7300	86.6900	+1.002%	187,609	+25.136%
2025-10-29	86.4800	86.8700	84.9300	85.8300	-1.209%	247,602	+26.389%
2025-10-28	88.1100	88.4988	86.8650	86.8800	-1.407%	109,155	+24.862%
2025-10-27	86.8200	88.2000	86.2800	88.1200	+1.322%	131,687	+23.105%
2025-10-24	84.2200	88.3250	84.0000	86.9700	+3.082%	132,951	+24.733%
2025-10-23	85.6200	85.6500	84.1900	84.3700	-0.881%	166,434	+28.577%
2025-10-22	84.4600	85.8900	84.0400	85.1200	+1.213%	262,999	+27.444%
2025-10-21	83.9700	84.7950	83.4400	84.1000	-0.095%	195,197	+28.989%
2025-10-20	85.9100	86.0000	83.3700	84.1800	-1.900%	403,539	+28.867%
2025-10-17	85.5200	86.0750	84.1703	85.8100	+0.351%	253,595	+26.419%
2025-10-16	81.6500	85.7600	81.6500	85.5100	+5.140%	234,125	+26.862%
2025-10-15	81.4700	81.9200	80.5000	81.3300	+0.756%	517,444	+33.383%
2025-10-14	80.7900	81.7600	80.2250	80.7200	-1.477%	421,550	+34.390%
2025-10-13	82.7900	82.8400	81.8900	81.9300	-0.474%	164,016	+32.406%
2025-10-10	83.5000	83.8900	82.2700	82.3200	-0.879%	181,932	+31.778%
2025-10-09	85.0200	85.0200	83.0250	83.0500	-1.762%	178,036	+30.620%
2025-10-08	82.5900	85.0000	82.5900	84.5400	+2.847%	320,213	+28.318%
2025-10-07	82.8300	84.5000	82.0000	82.2000	-0.303%	212,048	+31.971%
2025-10-06	81.2700	83.0100	80.3100	82.4500	+1.489%	427,372	+31.571%
2025-10-03	82.0000	82.7500	80.5400	81.2400	-1.252%	288,029	+33.530%
2025-10-02	82.5500	82.5500	80.9000	82.2700	0.000%	208,876	+31.859%
2025-10-01	83.6300	83.8900	81.5500	82.2700	-0.999%	357,512	+31.859%
2025-09-30	83.5000	84.0450	82.7300	83.1000	-0.551%	248,812	+30.542%
2025-09-29	84.6700	84.6700	83.1900	83.5600	-0.784%	187,090	+29.823%
2025-09-26	83.9000	84.8550	83.8250	84.2200	+0.669%	122,314	+28.806%
2025-09-25	84.2500	84.4500	83.3700	83.6600	-0.227%	199,269	+29.668%
2025-09-24	85.6800	85.7300	83.8200	83.8500	-2.010%	188,603	+29.374%
2025-09-23	85.0000	86.4700	84.3400	85.5700	+0.872%	156,491	+26.773%
2025-09-22	84.1100	85.2300	83.9050	84.8300	+0.498%	122,314	+27.879%
2025-09-19	83.2100	84.8500	82.8800	84.4100	+1.846%	327,580	+28.516%
2025-09-18	83.8700	84.5600	82.8400	82.8800	-1.813%	371,997	+30.888%
2025-09-17	86.2100	87.3300	84.0300	84.4100	-2.008%	255,549	+28.516%
2025-09-16	87.2200	87.3638	85.9900	86.1400	-1.329%	92,039	+25.935%
2025-09-15	86.3400	87.8300	86.2500	87.3000	+1.819%	189,943	+24.261%
2025-09-12	86.8700	86.8700	84.9900	85.7400	-1.787%	295,811	+26.522%
2025-09-11	84.6200	87.3000	84.4250	87.3000	+3.118%	264,041	+24.261%
2025-09-10	83.4900	84.7000	83.0000	84.6600	+0.954%	203,963	+28.136%
2025-09-09	84.3500	84.3800	82.9950	83.8600	-0.793%	186,649	+29.358%
2025-09-08	83.4300	84.8700	82.7100	84.5300	+1.234%	343,081	+28.333%
2025-09-05	83.8400	84.0500	82.7550	83.5000	+0.048%	443,561	+29.916%
2025-09-04	81.3800	83.8300	81.3800	83.4600	+2.733%	291,327	+29.978%
2025-09-03	84.2700	84.3300	80.9600	81.2400	-3.573%	463,434	+33.530%
2025-09-02	84.7000	85.4100	83.8700	84.2500	-0.871%	240,191	+28.760%
2025-08-29	86.2600	86.4600	84.4950	84.9900	-1.564%	206,259	+27.639%
2025-08-28	86.6500	87.1450	86.0700	86.3400	-0.507%	181,947	+25.643%
2025-08-27	86.0000	86.8600	85.3300	86.7800	+0.801%	144,895	+25.006%
2025-08-26	86.0200	86.8300	85.5800	86.0900	-0.023%	419,080	+26.008%
2025-08-25	87.3900	87.7600	86.1100	86.1100	-1.250%	184,159	+25.978%
2025-08-22	85.7900	87.5900	85.4400	87.2000	+1.941%	219,840	+24.404%
2025-08-21	83.0000	85.5400	83.0000	85.5400	+2.394%	159,568	+26.818%
2025-08-20	83.3500	84.3500	83.1900	83.5400	+0.542%	124,407	+29.854%
2025-08-19	83.5600	83.9600	82.7300	83.0900	-1.119%	130,377	+30.557%
2025-08-18	84.1100	84.8169	83.8200	84.0300	-0.107%	143,370	+29.097%
2025-08-15	83.4800	85.0000	83.4800	84.1200	+0.682%	135,264	+28.959%
2025-08-14	85.2200	85.2200	83.0200	83.5500	-2.017%	168,917	+29.838%
2025-08-13	85.1900	85.4700	84.2265	85.2700	+0.106%	158,905	+27.219%
2025-08-12	85.5600	85.6200	84.0150	85.1800	-0.211%	205,781	+27.354%
2025-08-11	84.8100	85.4600	84.6300	85.3600	+0.839%	157,865	+27.085%
2025-08-08	85.9800	86.0800	84.6400	84.6500	-1.283%	100,962	+28.151%
2025-08-07	84.2500	85.9300	83.8100	85.7500	+2.364%	147,257	+26.507%
2025-08-06	83.1900	84.5150	82.8950	83.7700	+1.049%	187,545	+29.497%
2025-08-05	82.7800	83.6120	82.4900	82.9000	-0.313%	149,081	+30.856%
2025-08-04	83.9300	84.3300	82.7363	83.1600	-0.324%	128,334	+30.447%
2025-08-01	83.5200	84.3000	83.0400	83.4300	+0.470%	137,881	+30.025%
2025-07-31	82.0000	83.9300	81.5853	83.0400	-0.467%	200,363	+30.636%
2025-07-30	83.5700	84.3800	82.7825	83.4300	+0.252%	220,146	+30.025%
2025-07-29	83.5000	83.5000	82.1750	83.2200	-0.048%	341,785	+30.353%
2025-07-28	84.6900	85.1400	83.0100	83.2600	-2.677%	219,190	+30.291%
2025-07-25	86.9900	87.0454	84.7300	85.5500	-1.689%	277,283	+26.803%
2025-07-24	85.4100	87.4400	85.3900	87.0200	+1.635%	178,937	+24.661%
2025-07-23	89.0100	89.6000	85.1300	85.6200	-3.374%	338,093	+26.699%
2025-07-22	89.7800	90.9460	88.6100	88.6100	-1.534%	148,250	+22.424%
2025-07-21	90.6700	91.4600	89.9400	89.9900	-0.409%	89,534	+20.547%
2025-07-18	91.0800	91.7300	90.3600	90.3600	-0.780%	213,314	+20.053%
2025-07-17	89.4500	91.5850	89.4500	91.0700	+2.131%	248,037	+19.117%
2025-07-16	88.6400	89.6500	87.9900	89.1700	+0.575%	181,887	+21.655%
2025-07-15	88.5200	89.1700	87.8800	88.6600	-0.617%	231,233	+22.355%
2025-07-14	89.8500	90.0800	88.1400	89.2100	-0.391%	235,820	+21.601%
2025-07-11	89.3000	90.3250	89.1300	89.5600	-0.445%	185,464	+21.126%
2025-07-10	90.0300	90.3600	87.4900	89.9600	+0.323%	393,445	+20.587%
2025-07-09	94.3000	94.3000	89.6700	89.6700	-4.829%	261,557	+20.977%
2025-07-08	97.9500	97.9500	93.3450	94.2200	-3.847%	256,533	+15.135%
2025-07-07	97.0300	99.0000	96.5000	97.9900	+0.699%	112,712	+10.705%
2025-07-03	97.3800	97.8500	96.5900	97.3100	+0.144%	79,577	+11.479%
2025-07-02	95.4400	97.2200	94.6700	97.1700	+1.664%	189,943	+11.639%
2025-07-01	96.6800	97.5000	95.1100	95.5800	-1.189%	243,409	+13.497%
2025-06-30	94.1500	96.9600	94.1500	96.7300	+2.479%	188,044	+12.147%
2025-06-27	93.7100	95.0150	93.3500	94.3900	+1.136%	259,173	+14.927%
2025-06-26	91.8400	93.8000	91.6800	93.3300	+1.922%	257,443	+16.233%
2025-06-25	93.7600	94.1500	91.5600	91.5700	-2.740%	210,319	+18.467%
2025-06-24	95.3100	95.7200	94.0950	94.1500	-1.217%	229,852	+15.220%
2025-06-23	94.4900	97.0400	93.3200	95.3100	+0.485%	431,548	+13.818%
2025-06-20	93.7200	95.6300	93.7200	94.8500	+0.861%	303,969	+14.370%
2025-06-18	95.3300	95.4400	94.0400	94.0400	-1.104%	229,251	+15.355%
2025-06-17	96.7200	97.2100	94.6600	95.0900	-1.939%	329,471	+14.081%
2025-06-16	96.8700	98.5100	96.8700	96.9700	+0.550%	180,335	+11.870%
2025-06-13	98.5500	98.5500	96.4400	96.4400	-2.625%	227,751	+12.484%
2025-06-12	98.0500	99.5000	97.4200	99.0400	+1.020%	391,346	+9.532%
2025-06-11	96.7700	98.2900	96.3300	98.0400	+1.438%	248,683	+10.649%
2025-06-10	97.9500	98.4200	95.7200	96.6500	-1.135%	245,966	+12.240%
2025-06-09	96.4700	98.0500	96.4700	97.7600	+0.732%	265,834	+10.966%
2025-06-06	97.1200	97.2250	95.1800	97.0500	+0.155%	240,925	+11.777%
2025-06-05	96.3900	97.3498	96.0600	96.9000	+0.519%	211,261	+11.950%
2025-06-04	97.2600	97.4800	95.5500	96.4000	-1.077%	344,036	+12.531%
2025-06-03	97.9500	98.0050	96.6800	97.4500	-0.490%	318,693	+11.319%
2025-06-02	96.3100	97.9600	95.9000	97.9300	+3.084%	246,851	+10.773%
2025-05-30	97.0000	97.5000	94.7600	95.0000	-1.554%	405,515	+14.189%
2025-05-29	96.1800	96.9200	95.4500	96.5000	+0.270%	279,701	+12.415%
2025-05-28	95.4200	96.5300	95.2500	96.2400	+0.250%	272,696	+12.718%
2025-05-27	95.3000	97.3000	95.3000	96.0000	+0.798%	319,409	+13.000%
2025-05-23	93.0500	95.2500	92.2701	95.2400	+2.354%	275,292	+13.902%
2025-05-22	94.8800	95.2000	92.9100	93.0500	-2.310%	270,825	+16.582%
2025-05-21	93.1800	95.3500	92.9850	95.2500	+2.419%	499,941	+13.890%
2025-05-20	93.2600	93.7950	91.6650	93.0000	-0.064%	258,233	+16.645%
2025-05-19	92.8700	93.6100	92.4000	93.0600	+0.334%	165,900	+16.570%
2025-05-16	91.5900	92.9100	91.1650	92.7500	+1.399%	232,294	+16.960%
2025-05-15	90.9500	91.6650	90.5300	91.4700	+0.871%	149,387	+18.596%
2025-05-14	91.7200	91.9750	90.2400	90.6800	-1.220%	373,072	+19.629%
2025-05-13	91.8100	92.6100	90.6950	91.8000	+0.680%	345,186	+18.170%
2025-05-12	92.5300	92.5300	89.6900	91.1800	-1.873%	321,093	+18.973%
2025-05-09	92.9800	94.0650	92.9200	92.9200	+0.054%	215,275	+16.746%
2025-05-08	94.2150	94.8700	92.8700	92.8700	-1.454%	136,437	+16.808%
2025-05-07	94.4800	95.2450	93.5800	94.2400	-0.328%	278,195	+15.110%
2025-05-06	92.8600	94.6200	92.6400	94.5500	+1.787%	287,438	+14.733%
2025-05-05	93.3000	93.9300	92.6500	92.8900	-0.748%	144,063	+16.783%
2025-05-02	93.5300	94.8899	93.0500	93.5900	+0.634%	233,138	+15.910%
2025-05-01	93.5700	93.8500	92.5600	93.0000	-1.200%	76,584	+16.645%
2025-04-30	93.1300	94.5200	92.3400	94.1300	+1.106%	266,225	+15.245%
2025-04-29	95.5200	96.5550	92.4900	93.1000	-3.162%	818,034	+16.520%
2025-04-28	97.3600	97.8300	95.3600	96.1400	-1.577%	183,245	+12.835%
2025-04-25	98.0000	99.1800	97.6500	97.6800	-0.742%	150,550	+11.057%
2025-04-24	98.0000	100.0500	97.6700	98.4100	+0.758%	223,480	+10.233%
2025-04-23	98.1800	101.7400	97.4200	97.6700	+0.972%	240,892	+11.068%
2025-04-22	96.2600	97.1900	95.6800	96.7300	+0.342%	144,185	+12.147%
2025-04-21	96.5000	96.5788	95.2083	96.4000	-0.104%	84,753	+12.531%
2025-04-17	94.9100	96.8550	94.9100	96.5000	+1.836%	133,703	+12.415%
2025-04-16	94.8500	95.9200	94.2200	94.7600	+0.212%	173,228	+14.479%
2025-04-15	94.0000	95.9150	93.5900	94.5600	+0.148%	163,039	+14.721%
2025-04-14	93.5900	95.9260	93.5900	94.4200	+0.995%	198,182	+14.891%
2025-04-11	94.9600	95.2700	92.1550	93.4900	-0.680%	205,634	+16.034%
2025-04-10	94.1100	95.2300	92.1650	94.1300	-0.895%	272,698	+15.245%
2025-04-09	88.9600	95.5500	88.2000	94.9800	+6.123%	520,829	+14.214%
2025-04-08	90.8100	92.4611	88.1700	89.5000	+0.112%	305,191	+21.207%
2025-04-07	89.5000	92.4000	88.3899	89.4000	-3.705%	184,640	+21.342%
2025-04-04	95.2700	96.1500	92.7400	92.8400	-4.170%	181,766	+16.846%
2025-04-03	95.0500	98.8700	94.9800	96.8800	+1.915%	308,655	+11.974%
2025-04-02	93.7400	95.3500	93.7400	95.0600	+1.441%	144,233	+14.117%
2025-04-01	91.7600	94.0400	91.1200	93.7100	+2.651%	184,239	+15.761%
2025-03-31	91.7300	92.6200	91.1600	91.2900	-1.094%	113,022	+18.830%
2025-03-28	91.5700	92.5700	90.8800	92.3000	+1.195%	222,630	+17.530%
2025-03-27	91.2700	91.7000	90.5300	91.2100	+0.308%	138,610	+18.934%
2025-03-26	89.0900	91.1600	89.0900	90.9300	+1.552%	167,566	+19.301%
2025-03-25	88.5000	89.9050	88.0650	89.5400	+1.704%	138,913	+21.153%
2025-03-24	88.6200	89.4900	87.5750	88.0400	-0.822%	146,148	+23.217%
2025-03-21	90.1300	90.7200	87.9900	88.7700	-1.879%	378,640	+22.203%
2025-03-20	88.8500	91.0100	88.3800	90.4700	+1.515%	194,265	+19.907%
2025-03-19	89.0500	89.9300	88.4550	89.1200	-0.514%	85,736	+21.724%
2025-03-18	89.4100	89.8699	88.7770	89.5800	+0.539%	153,810	+21.098%
2025-03-17	88.3800	89.7299	88.1700	89.1000	+0.101%	137,404	+21.751%
2025-03-14	88.1400	89.5900	87.7450	89.0100	+1.563%	124,968	+21.874%
2025-03-13	87.7000	88.7300	87.4715	87.6400	-0.296%	93,544	+23.779%
2025-03-12	86.1600	88.5150	85.6600	87.9000	+2.340%	161,507	+23.413%
2025-03-11	84.6000	86.4550	84.0000	85.8900	+1.107%	134,432	+26.301%
2025-03-10	86.4000	87.0650	84.0700	84.9500	-1.324%	187,920	+27.699%
2025-03-07	87.2400	87.8081	86.0050	86.0900	-1.600%	98,368	+26.008%
2025-03-06	86.8500	87.9950	86.4300	87.4900	+0.229%	242,748	+23.991%
2025-03-05	88.4700	89.2250	87.1700	87.2900	-0.490%	165,807	+24.275%
2025-03-04	86.9000	88.2000	85.2400	87.7200	+0.816%	242,811	+23.666%
2025-03-03	89.3900	90.6500	86.7100	87.0100	-2.389%	158,461	+24.675%
2025-02-28	89.2000	89.5000	87.6000	89.1400	+0.338%	320,997	+21.696%
2025-02-27	86.5000	89.3100	86.1926	88.8400	+2.598%	209,169	+22.107%
2025-02-26	88.1300	88.1300	86.3800	86.5900	-1.299%	214,749	+25.280%
2025-02-25	88.7800	89.3700	87.0100	87.7300	-0.691%	315,762	+23.652%
2025-02-24	88.5000	88.9200	86.6075	88.3400	-0.057%	238,446	+22.798%
2025-02-21	84.8000	88.9500	84.0600	88.3900	+4.062%	325,152	+22.729%
2025-02-20	84.5200	84.9400	83.3000	84.9400	+0.449%	224,668	+27.714%
2025-02-19	84.8800	85.0000	83.5750	84.5600	-0.833%	144,310	+28.288%
2025-02-18	83.5900	85.2800	83.1600	85.2700	+1.548%	222,625	+27.219%
2025-02-14	84.5000	85.2800	83.8500	83.9700	-0.498%	185,225	+29.189%
2025-02-13	82.9300	84.9000	81.7029	84.3900	+1.785%	264,331	+28.546%
2025-02-12	78.9300	83.2700	78.7050	82.9100	+4.631%	282,538	+30.841%