LNN
Lindsay Corporation
stockNYSE
At CloseNov 13, 2026 3:59:53 PM EST
107.01USD-0.963%(-1.04)161,950
After-hoursNov 13, 2026 4:00:30 PM EST
107.25USD+0.224%(+0.24)
LNN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 108.66 | 108.66 | 106.73 | 107.25 | -0.740% | 161,950 | 0.000% |
| 2026-11-12 | 109.73 | 109.97 | 107.29 | 108.05 | -0.835% | 99,146 | -0.740% |
| 2026-11-11 | 109.50 | 109.67 | 108.42 | 108.96 | -0.256% | 94,926 | -1.569% |
| 2026-11-10 | 109.42 | 110.32 | 108.41 | 109.24 | -0.961% | 92,030 | -1.822% |
| 2026-11-09 | 108.15 | 111.57 | 108.15 | 110.30 | +3.734% | 90,746 | -2.765% |
| 2026-11-06 | 106.55 | 107.62 | 105.70 | 106.33 | -0.515% | 88,805 | +0.865% |
| 2026-11-05 | 109.59 | 110.81 | 105.95 | 106.88 | -2.295% | 171,787 | +0.346% |
| 2026-11-04 | 108.97 | 111.47 | 107.80 | 109.39 | +1.881% | 126,188 | -1.956% |
| 2026-11-03 | 109.38 | 109.91 | 107.24 | 107.37 | -2.160% | 138,124 | -0.112% |
| 2026-11-02 | 108.24 | 111.11 | 107.80 | 109.74 | +1.960% | 153,290 | -2.269% |
| 2026-10-30 | 106.40 | 107.93 | 105.68 | 107.63 | +1.175% | 176,732 | -0.353% |
| 2026-10-29 | 102.81 | 106.97 | 102.81 | 106.38 | +2.912% | 178,312 | +0.818% |
| 2026-10-28 | 104.71 | 105.58 | 102.66 | 103.37 | -0.644% | 158,048 | +3.754% |
| 2026-10-27 | 106.96 | 107.03 | 101.64 | 104.04 | -1.793% | 224,623 | +3.085% |
| 2026-10-26 | 106.05 | 107.30 | 104.89 | 105.94 | +0.284% | 188,698 | +1.237% |
| 2026-10-23 | 109.42 | 110.08 | 105.11 | 105.64 | -5.670% | 266,135 | +1.524% |
| 2026-10-22 | 112.39 | 113.60 | 106.50 | 111.99 | +5.066% | 304,861 | -4.233% |
| 2026-10-21 | 106.98 | 108.33 | 104.90 | 106.59 | -0.206% | 256,654 | +0.619% |
| 2026-10-20 | 106.31 | 107.44 | 105.22 | 106.81 | +0.300% | 216,733 | +0.412% |
| 2026-10-19 | 107.94 | 108.44 | 106.04 | 106.49 | -0.810% | 133,398 | +0.714% |
| 2026-10-16 | 110.99 | 112.36 | 106.84 | 107.36 | -2.921% | 117,042 | -0.102% |
| 2026-10-15 | 112.88 | 112.88 | 109.27 | 110.59 | -1.329% | 159,213 | -3.020% |
| 2026-10-14 | 115.25 | 117.27 | 110.14 | 112.08 | -2.927% | 194,719 | -4.309% |
| 2026-10-13 | 113.70 | 115.82 | 112.69 | 115.46 | +2.014% | 203,383 | -7.111% |
| 2026-10-12 | 112.00 | 114.77 | 112.00 | 113.18 | +1.036% | 93,166 | -5.239% |
| 2026-10-09 | 114.90 | 115.95 | 111.65 | 112.02 | -2.251% | 158,957 | -4.258% |
| 2026-10-08 | 113.22 | 115.09 | 111.72 | 114.60 | +1.121% | 186,878 | -6.414% |
| 2026-10-07 | 113.05 | 113.81 | 110.58 | 113.33 | -1.220% | 165,609 | -5.365% |
| 2026-10-06 | 115.02 | 116.16 | 114.13 | 114.73 | +0.297% | 100,060 | -6.520% |
| 2026-10-05 | 115.06 | 116.00 | 113.55 | 114.39 | +0.035% | 114,696 | -6.242% |
| 2026-10-02 | 113.99 | 114.80 | 113.35 | 114.35 | +1.753% | 106,346 | -6.209% |
| 2026-10-01 | 111.64 | 113.20 | 109.78 | 112.38 | +0.393% | 155,282 | -4.565% |
| 2026-09-30 | 113.00 | 114.29 | 111.55 | 111.94 | -0.868% | 179,707 | -4.190% |
| 2026-09-29 | 113.56 | 114.56 | 112.59 | 112.92 | -0.860% | 114,959 | -5.021% |
| 2026-09-28 | 113.84 | 115.12 | 112.87 | 113.90 | -0.306% | 96,327 | -5.838% |
| 2026-09-25 | 113.14 | 114.98 | 112.97 | 114.25 | +1.321% | 135,244 | -6.127% |
| 2026-09-24 | 117.59 | 117.72 | 111.25 | 112.76 | -2.659% | 150,313 | -4.886% |
| 2026-09-23 | 114.71 | 117.57 | 114.02 | 115.84 | +0.809% | 117,290 | -7.415% |
| 2026-09-22 | 116.31 | 116.90 | 114.60 | 114.91 | -0.078% | 175,380 | -6.666% |
| 2026-09-21 | 115.86 | 116.63 | 114.51 | 115.00 | -0.113% | 148,088 | -6.739% |
| 2026-09-18 | 116.75 | 116.87 | 114.86 | 115.13 | -1.825% | 348,262 | -6.844% |
| 2026-09-17 | 119.63 | 119.63 | 117.19 | 117.27 | -0.812% | 141,083 | -8.544% |
| 2026-09-16 | 119.40 | 119.90 | 116.99 | 118.23 | -0.488% | 148,656 | -9.287% |
| 2026-09-15 | 118.53 | 120.93 | 117.70 | 118.81 | +0.397% | 234,765 | -9.730% |
| 2026-09-14 | 116.00 | 118.95 | 115.00 | 118.34 | +1.710% | 151,897 | -9.371% |
| 2026-09-11 | 118.52 | 118.92 | 116.35 | 116.35 | -0.818% | 117,615 | -7.821% |
| 2026-09-10 | 120.01 | 120.51 | 117.24 | 117.31 | -2.945% | 150,441 | -8.576% |
| 2026-09-09 | 122.57 | 124.83 | 120.08 | 120.87 | -1.843% | 146,012 | -11.268% |
| 2026-09-08 | 122.97 | 124.19 | 120.10 | 123.14 | -0.203% | 389,971 | -12.904% |
| 2026-09-04 | 121.73 | 125.14 | 121.05 | 123.39 | +0.440% | 169,166 | -13.080% |
| 2026-09-03 | 121.53 | 123.01 | 119.14 | 122.85 | +2.281% | 278,814 | -12.698% |
| 2026-09-02 | 115.33 | 120.91 | 112.69 | 120.11 | +4.607% | 178,823 | -10.707% |
| 2026-09-01 | 113.80 | 115.14 | 112.84 | 114.82 | -0.078% | 101,020 | -6.593% |
| 2026-08-31 | 113.68 | 115.83 | 112.76 | 114.91 | +0.904% | 155,742 | -6.666% |
| 2026-08-28 | 114.93 | 115.00 | 112.72 | 113.88 | -0.333% | 114,150 | -5.822% |
| 2026-08-27 | 113.14 | 114.77 | 111.03 | 114.26 | +0.114% | 216,544 | -6.135% |
| 2026-08-26 | 114.33 | 116.00 | 113.45 | 114.13 | -0.035% | 103,360 | -6.028% |
| 2026-08-25 | 117.05 | 117.05 | 114.13 | 114.17 | -1.781% | 113,867 | -6.061% |
| 2026-08-24 | 117.35 | 119.50 | 115.52 | 116.24 | +0.060% | 164,479 | -7.734% |
| 2026-08-21 | 116.75 | 117.39 | 113.48 | 116.17 | +0.026% | 163,442 | -7.678% |
| 2026-08-20 | 113.39 | 116.94 | 113.33 | 116.14 | +1.556% | 132,660 | -7.655% |
| 2026-08-19 | 113.36 | 116.00 | 112.81 | 114.36 | +2.290% | 151,890 | -6.217% |
| 2026-08-18 | 115.20 | 116.00 | 111.74 | 111.80 | -1.964% | 89,459 | -4.070% |
| 2026-08-17 | 114.18 | 115.08 | 113.77 | 114.04 | -0.895% | 72,065 | -5.954% |
| 2026-08-14 | 114.65 | 115.74 | 114.03 | 115.07 | +0.419% | 51,378 | -6.796% |
| 2026-08-13 | 116.13 | 116.13 | 113.51 | 114.59 | -0.968% | 95,555 | -6.405% |
| 2026-08-12 | 114.98 | 115.92 | 113.75 | 115.71 | +0.626% | 146,559 | -7.311% |
| 2026-08-11 | 115.74 | 117.93 | 114.72 | 114.99 | -0.191% | 99,632 | -6.731% |
| 2026-08-10 | 115.51 | 118.38 | 113.64 | 115.21 | -0.732% | 123,043 | -6.909% |
| 2026-08-07 | 114.52 | 116.99 | 114.52 | 116.06 | +1.230% | 94,614 | -7.591% |
| 2026-08-06 | 114.21 | 115.92 | 113.61 | 114.65 | -0.148% | 106,003 | -6.454% |
| 2026-08-05 | 117.37 | 118.36 | 114.64 | 114.82 | -2.472% | 128,337 | -6.593% |
| 2026-08-04 | 113.75 | 118.10 | 113.05 | 117.73 | +4.011% | 101,885 | -8.902% |
| 2026-08-03 | 112.53 | 114.94 | 112.53 | 113.19 | +2.139% | 101,706 | -5.248% |
| 2026-07-31 | 110.14 | 111.73 | 109.74 | 110.82 | +0.226% | 112,722 | -3.221% |
| 2026-07-30 | 112.50 | 112.80 | 110.02 | 110.57 | -1.654% | 108,098 | -3.003% |
| 2026-07-29 | 113.90 | 114.99 | 111.15 | 112.43 | -2.354% | 139,697 | -4.607% |
| 2026-07-28 | 115.88 | 117.64 | 114.98 | 115.14 | +0.471% | 121,745 | -6.853% |
| 2026-07-27 | 113.72 | 115.72 | 112.82 | 114.60 | +0.562% | 107,480 | -6.414% |
| 2026-07-24 | 114.68 | 115.30 | 113.02 | 113.96 | +0.467% | 103,399 | -5.888% |
| 2026-07-23 | 113.64 | 115.64 | 113.28 | 113.43 | -0.316% | 130,031 | -5.448% |
| 2026-07-22 | 112.99 | 114.12 | 112.25 | 113.79 | +1.526% | 86,401 | -5.747% |
| 2026-07-21 | 112.96 | 114.84 | 111.72 | 112.08 | -0.700% | 117,931 | -4.309% |
| 2026-07-20 | 112.30 | 114.19 | 111.56 | 112.87 | -2.311% | 136,109 | -4.979% |
| 2026-07-17 | 116.46 | 119.82 | 115.53 | 115.54 | -2.300% | 104,056 | -7.175% |
| 2026-07-16 | 115.20 | 118.50 | 115.20 | 118.26 | +2.257% | 106,171 | -9.310% |
| 2026-07-15 | 115.75 | 117.09 | 115.14 | 115.65 | +0.165% | 126,878 | -7.263% |
| 2026-07-14 | 116.05 | 117.22 | 113.50 | 115.46 | +0.461% | 142,574 | -7.111% |
| 2026-07-13 | 113.82 | 115.59 | 113.27 | 114.93 | +0.975% | 125,327 | -6.682% |
| 2026-07-10 | 111.12 | 114.74 | 111.12 | 113.82 | +2.375% | 152,452 | -5.772% |
| 2026-07-09 | 111.60 | 112.14 | 109.62 | 111.18 | +0.027% | 131,787 | -3.535% |
| 2026-07-08 | 114.64 | 114.90 | 111.03 | 111.15 | -3.549% | 197,815 | -3.509% |
| 2026-07-07 | 117.11 | 118.58 | 114.00 | 115.24 | -2.015% | 184,571 | -6.933% |
| 2026-07-06 | 121.15 | 121.15 | 115.80 | 117.61 | -3.693% | 323,013 | -8.809% |
| 2026-07-02 | 129.35 | 131.18 | 116.28 | 122.12 | +0.867% | 380,744 | -12.177% |
| 2026-07-01 | 122.89 | 124.38 | 121.04 | 121.07 | -2.205% | 168,216 | -11.415% |
| 2026-06-30 | 124.63 | 125.00 | 122.55 | 123.80 | -0.346% | 195,983 | -13.368% |
| 2026-06-29 | 124.32 | 125.04 | 123.08 | 124.23 | -0.497% | 184,621 | -13.668% |
| 2026-06-26 | 124.22 | 125.59 | 122.56 | 124.85 | -0.016% | 457,907 | -14.097% |
| 2026-06-25 | 121.76 | 125.00 | 121.76 | 124.87 | +3.601% | 103,235 | -14.111% |
| 2026-06-24 | 117.69 | 121.67 | 117.60 | 120.53 | +2.649% | 115,263 | -11.018% |
| 2026-06-23 | 115.91 | 118.19 | 115.26 | 117.42 | +0.591% | 104,442 | -8.661% |
| 2026-06-22 | 118.36 | 118.99 | 115.21 | 116.73 | -1.990% | 163,031 | -8.121% |
| 2026-06-18 | 117.41 | 119.18 | 116.27 | 119.10 | +2.584% | 369,206 | -9.950% |
| 2026-06-17 | 115.26 | 119.27 | 115.26 | 116.10 | +0.009% | 226,503 | -7.623% |
| 2026-06-16 | 115.53 | 117.67 | 113.86 | 116.09 | +1.124% | 146,075 | -7.615% |
| 2026-06-15 | 116.38 | 117.29 | 114.59 | 114.80 | -0.477% | 198,703 | -6.577% |
| 2026-06-12 | 115.34 | 117.00 | 114.67 | 115.35 | +0.584% | 95,314 | -7.022% |
| 2026-06-11 | 112.90 | 114.97 | 112.21 | 114.68 | +1.712% | 131,928 | -6.479% |
| 2026-06-10 | 115.27 | 115.52 | 112.57 | 112.75 | -1.571% | 165,944 | -4.878% |
| 2026-06-09 | 113.09 | 115.00 | 112.23 | 114.55 | +1.291% | 115,124 | -6.373% |
| 2026-06-08 | 112.21 | 114.62 | 111.09 | 113.09 | +0.373% | 192,121 | -5.164% |
| 2026-06-05 | 114.61 | 116.05 | 112.10 | 112.67 | -1.236% | 204,706 | -4.811% |
| 2026-06-04 | 115.09 | 115.90 | 113.05 | 114.08 | +0.706% | 180,404 | -5.987% |
| 2026-06-03 | 113.05 | 113.73 | 112.02 | 113.28 | -0.203% | 164,697 | -5.323% |
| 2026-06-02 | 110.80 | 113.97 | 110.00 | 113.51 | +3.144% | 246,000 | -5.515% |
| 2026-06-01 | 108.54 | 110.99 | 108.05 | 110.05 | +0.695% | 238,446 | -2.544% |
| 2026-05-29 | 110.74 | 110.78 | 108.34 | 109.29 | -0.664% | 214,738 | -1.867% |
| 2026-05-28 | 110.10 | 111.62 | 109.30 | 110.02 | -0.990% | 355,317 | -2.518% |
| 2026-05-27 | 110.77 | 111.89 | 110.10 | 111.12 | +0.352% | 169,813 | -3.483% |
| 2026-05-26 | 109.22 | 111.07 | 108.84 | 110.73 | +1.410% | 224,379 | -3.143% |
| 2026-05-22 | 109.55 | 109.89 | 108.01 | 109.19 | +0.009% | 185,057 | -1.777% |
| 2026-05-21 | 107.32 | 109.88 | 104.39 | 109.18 | +0.645% | 218,364 | -1.768% |
| 2026-05-20 | 108.37 | 109.76 | 107.06 | 108.48 | -0.184% | 176,563 | -1.134% |
| 2026-05-19 | 108.10 | 108.99 | 106.54 | 108.68 | +0.518% | 180,384 | -1.316% |
| 2026-05-18 | 105.00 | 109.70 | 104.61 | 108.12 | +2.649% | 193,831 | -0.805% |
| 2026-05-15 | 105.82 | 106.16 | 103.87 | 105.33 | -1.071% | 134,175 | +1.823% |
| 2026-05-14 | 105.97 | 106.67 | 104.56 | 106.47 | +0.919% | 218,935 | +0.733% |
| 2026-05-13 | 108.10 | 108.67 | 104.34 | 105.50 | -2.378% | 255,403 | +1.659% |
| 2026-05-12 | 108.93 | 109.00 | 106.09 | 108.07 | -0.726% | 225,360 | -0.759% |
| 2026-05-11 | 109.36 | 109.42 | 106.84 | 108.86 | -0.466% | 167,579 | -1.479% |
| 2026-05-08 | 112.50 | 112.50 | 109.19 | 109.37 | -2.644% | 298,127 | -1.938% |
| 2026-05-07 | 114.44 | 115.03 | 112.21 | 112.34 | -1.231% | 167,862 | -4.531% |
| 2026-05-06 | 110.89 | 114.36 | 110.89 | 113.74 | +3.673% | 188,682 | -5.706% |
| 2026-05-05 | 110.08 | 112.77 | 106.09 | 109.71 | -0.832% | 161,435 | -2.242% |
| 2026-05-04 | 111.81 | 111.81 | 109.16 | 110.63 | -0.931% | 121,868 | -3.055% |
| 2026-05-01 | 112.01 | 112.39 | 110.17 | 111.67 | -0.268% | 127,578 | -3.958% |
| 2026-04-30 | 109.43 | 112.03 | 109.28 | 111.97 | +2.013% | 156,263 | -4.215% |
| 2026-04-29 | 110.30 | 112.48 | 109.09 | 109.76 | -1.019% | 143,536 | -2.287% |
| 2026-04-28 | 111.36 | 111.36 | 108.01 | 110.89 | +0.371% | 172,417 | -3.283% |
| 2026-04-27 | 109.44 | 110.85 | 108.94 | 110.48 | +1.460% | 148,310 | -2.924% |
| 2026-04-24 | 110.16 | 111.03 | 107.56 | 108.89 | -1.484% | 360,291 | -1.506% |
| 2026-04-23 | 108.33 | 110.74 | 108.09 | 110.53 | +2.210% | 118,696 | -2.968% |
| 2026-04-22 | 107.17 | 108.18 | 106.20 | 108.14 | +1.207% | 118,498 | -0.823% |
| 2026-04-21 | 108.21 | 109.50 | 106.20 | 106.85 | -1.229% | 148,006 | +0.374% |
| 2026-04-20 | 106.94 | 109.37 | 106.80 | 108.18 | -0.102% | 181,705 | -0.860% |
| 2026-04-17 | 106.94 | 110.66 | 106.73 | 108.29 | +1.767% | 267,763 | -0.960% |
| 2026-04-16 | 107.04 | 108.31 | 105.73 | 106.41 | -0.561% | 173,780 | +0.789% |
| 2026-04-15 | 111.78 | 111.78 | 106.95 | 107.01 | -4.846% | 175,487 | +0.224% |
| 2026-04-14 | 111.70 | 113.72 | 111.70 | 112.46 | -0.346% | 169,659 | -4.633% |
| 2026-04-13 | 110.70 | 114.24 | 110.43 | 112.85 | +2.433% | 200,638 | -4.962% |
| 2026-04-10 | 112.04 | 112.33 | 110.13 | 110.17 | -1.555% | 123,999 | -2.650% |
| 2026-04-09 | 108.00 | 113.09 | 108.00 | 111.91 | +3.219% | 161,876 | -4.164% |
| 2026-04-08 | 108.49 | 109.43 | 106.11 | 108.42 | +2.525% | 237,857 | -1.079% |
| 2026-04-07 | 102.84 | 106.18 | 101.81 | 105.75 | +2.750% | 310,374 | +1.418% |
| 2026-04-06 | 102.10 | 103.17 | 97.27 | 102.92 | -0.097% | 331,663 | +4.207% |
| 2026-04-02 | 106.67 | 115.14 | 102.87 | 103.02 | -12.061% | 365,005 | +4.106% |
| 2026-04-01 | 119.77 | 121.90 | 115.07 | 117.15 | -1.612% | 224,397 | -8.451% |
| 2026-03-31 | 119.24 | 120.88 | 116.60 | 119.07 | +1.224% | 218,760 | -9.927% |
| 2026-03-30 | 118.29 | 121.00 | 116.51 | 117.63 | -0.076% | 91,522 | -8.824% |
| 2026-03-27 | 120.01 | 120.31 | 116.96 | 117.72 | -2.315% | 110,306 | -8.894% |
| 2026-03-26 | 119.35 | 121.08 | 119.35 | 120.51 | -0.025% | 70,739 | -11.003% |
| 2026-03-25 | 120.88 | 121.63 | 118.87 | 120.54 | +0.693% | 66,325 | -11.025% |
| 2026-03-24 | 117.36 | 121.16 | 117.30 | 119.71 | +0.893% | 106,983 | -10.408% |
| 2026-03-23 | 118.21 | 119.89 | 117.87 | 118.65 | +3.201% | 119,981 | -9.608% |
| 2026-03-20 | 115.39 | 117.44 | 113.49 | 114.97 | -0.286% | 580,399 | -6.715% |
| 2026-03-19 | 115.79 | 117.42 | 114.99 | 115.30 | -1.140% | 169,272 | -6.982% |
| 2026-03-18 | 114.99 | 117.65 | 114.78 | 116.63 | -0.163% | 186,460 | -8.043% |
| 2026-03-17 | 119.18 | 119.55 | 115.00 | 116.82 | -1.393% | 139,677 | -8.192% |
| 2026-03-16 | 125.34 | 126.68 | 117.32 | 118.47 | -5.511% | 280,202 | -9.471% |
| 2026-03-13 | 126.90 | 128.19 | 124.75 | 125.38 | -0.405% | 105,727 | -14.460% |
| 2026-03-12 | 124.15 | 127.87 | 122.42 | 125.89 | +0.455% | 139,668 | -14.807% |
| 2026-03-11 | 127.64 | 128.40 | 124.07 | 125.32 | -1.956% | 160,622 | -14.419% |
| 2026-03-10 | 127.34 | 130.03 | 126.53 | 127.82 | -1.175% | 80,189 | -16.093% |
| 2026-03-09 | 127.70 | 129.90 | 125.63 | 129.34 | -0.201% | 100,169 | -17.079% |
| 2026-03-06 | 129.33 | 130.12 | 126.23 | 129.60 | -1.152% | 76,434 | -17.245% |
| 2026-03-05 | 133.91 | 134.92 | 129.54 | 131.11 | -2.824% | 65,177 | -18.198% |
| 2026-03-04 | 133.92 | 135.18 | 131.60 | 134.92 | +1.421% | 112,461 | -20.508% |
| 2026-03-03 | 133.85 | 133.85 | 129.59 | 133.03 | -1.547% | 68,639 | -19.379% |
| 2026-03-02 | 133.53 | 135.49 | 131.88 | 135.12 | +0.312% | 94,666 | -20.626% |
| 2026-02-27 | 133.10 | 135.41 | 132.76 | 134.70 | +0.470% | 68,811 | -20.379% |
| 2026-02-26 | 135.09 | 136.66 | 132.22 | 134.07 | -0.097% | 65,257 | -20.004% |
| 2026-02-25 | 136.65 | 136.65 | 131.40 | 134.20 | -1.135% | 68,601 | -20.082% |
| 2026-02-24 | 136.33 | 138.21 | 135.03 | 135.74 | -0.007% | 70,055 | -20.989% |
| 2026-02-23 | 136.85 | 137.22 | 134.89 | 135.75 | -0.316% | 81,213 | -20.994% |
| 2026-02-20 | 136.25 | 137.90 | 133.95 | 136.18 | -0.110% | 77,269 | -21.244% |
| 2026-02-19 | 133.41 | 140.31 | 133.41 | 136.33 | +2.419% | 194,572 | -21.331% |
| 2026-02-18 | 133.05 | 134.22 | 131.71 | 133.11 | -0.893% | 112,078 | -19.428% |
| 2026-02-17 | 135.72 | 148.00 | 133.01 | 134.31 | -0.482% | 52,265 | -20.147% |
| 2026-02-13 | 133.83 | 136.30 | 133.28 | 134.96 | +0.215% | 82,375 | -20.532% |
| 2026-02-12 | 136.05 | 137.28 | 133.38 | 134.67 | +0.015% | 71,119 | -20.361% |
| 2026-02-11 | 135.73 | 137.40 | 134.60 | 134.65 | -0.178% | 70,980 | -20.349% |
| 2026-02-10 | 131.81 | 135.18 | 131.81 | 134.89 | +1.261% | 37,177 | -20.491% |
| 2026-02-09 | 134.04 | 134.04 | 131.86 | 133.21 | -0.612% | 56,286 | -19.488% |
| 2026-02-06 | 132.66 | 135.23 | 128.51 | 134.03 | +0.934% | 65,024 | -19.981% |
| 2026-02-05 | 132.46 | 134.24 | 131.90 | 132.79 | +0.477% | 102,386 | -19.233% |
| 2026-02-04 | 129.50 | 133.05 | 126.53 | 132.16 | +2.720% | 111,129 | -18.848% |
| 2026-02-03 | 125.85 | 129.25 | 125.85 | 128.66 | +1.092% | 86,769 | -16.641% |
| 2026-02-02 | 125.04 | 127.41 | 124.95 | 127.27 | +1.597% | 83,790 | -15.730% |
| 2026-01-30 | 123.87 | 125.98 | 123.68 | 125.27 | +0.032% | 91,414 | -14.385% |
| 2026-01-29 | 124.39 | 125.36 | 123.61 | 125.23 | +1.327% | 73,179 | -14.358% |
| 2026-01-28 | 124.57 | 125.29 | 123.09 | 123.59 | -0.827% | 66,510 | -13.221% |
| 2026-01-27 | 124.66 | 125.97 | 123.05 | 124.62 | +0.274% | 54,946 | -13.938% |
| 2026-01-26 | 125.50 | 125.65 | 123.36 | 124.28 | -0.433% | 64,143 | -13.703% |
| 2026-01-23 | 125.16 | 126.46 | 123.63 | 124.82 | -1.203% | 59,427 | -14.076% |
| 2026-01-22 | 126.34 | 127.13 | 125.47 | 126.34 | +0.493% | 68,373 | -15.110% |
| 2026-01-21 | 123.69 | 126.28 | 123.33 | 125.72 | +2.220% | 107,655 | -14.691% |
| 2026-01-20 | 125.16 | 125.16 | 122.39 | 122.99 | -1.141% | 82,656 | -12.798% |
| 2026-01-16 | 126.11 | 126.11 | 124.27 | 124.41 | -1.567% | 84,977 | -13.793% |
| 2026-01-15 | 125.08 | 127.02 | 124.35 | 126.39 | +1.339% | 102,212 | -15.144% |
| 2026-01-14 | 123.70 | 125.59 | 122.59 | 124.72 | +1.070% | 114,371 | -14.007% |
| 2026-01-13 | 123.70 | 124.27 | 122.43 | 123.40 | +0.041% | 132,022 | -13.088% |
| 2026-01-12 | 123.78 | 127.86 | 122.52 | 123.35 | -1.430% | 162,811 | -13.052% |
| 2026-01-09 | 126.48 | 126.59 | 122.70 | 125.14 | -1.184% | 163,821 | -14.296% |
| 2026-01-08 | 116.00 | 128.83 | 116.00 | 126.64 | +6.833% | 320,783 | -15.311% |
| 2026-01-07 | 123.27 | 124.10 | 116.83 | 118.54 | -4.580% | 240,709 | -9.524% |
| 2026-01-06 | 120.33 | 124.27 | 120.26 | 124.23 | +2.669% | 91,509 | -13.668% |
| 2026-01-05 | 120.53 | 123.40 | 120.50 | 121.00 | -0.124% | 84,271 | -11.364% |
| 2026-01-02 | 118.62 | 121.64 | 117.25 | 121.15 | +2.783% | 161,022 | -11.473% |
| 2025-12-31 | 118.86 | 120.77 | 117.70 | 117.87 | -0.841% | 135,186 | -9.010% |
| 2025-12-30 | 118.53 | 119.56 | 118.17 | 118.87 | +0.321% | 64,766 | -9.775% |
| 2025-12-29 | 118.78 | 120.12 | 117.89 | 118.49 | -0.403% | 61,405 | -9.486% |
| 2025-12-26 | 118.83 | 120.84 | 117.77 | 118.97 | +0.270% | 55,224 | -9.851% |
| 2025-12-24 | 118.45 | 118.91 | 117.70 | 118.65 | +0.910% | 51,573 | -9.608% |
| 2025-12-23 | 121.49 | 121.49 | 117.05 | 117.58 | -2.000% | 131,978 | -8.786% |
| 2025-12-22 | 120.82 | 122.61 | 119.40 | 119.98 | -0.514% | 77,766 | -10.610% |
| 2025-12-19 | 121.00 | 121.72 | 119.90 | 120.60 | -0.659% | 329,707 | -11.070% |
| 2025-12-18 | 122.76 | 123.78 | 120.98 | 121.40 | -0.598% | 116,228 | -11.656% |
| 2025-12-17 | 121.28 | 123.61 | 120.67 | 122.13 | +0.148% | 86,208 | -12.184% |
| 2025-12-16 | 121.60 | 123.10 | 119.41 | 121.95 | +2.738% | 211,216 | -12.054% |
| 2025-12-15 | 122.18 | 122.40 | 115.40 | 118.70 | -2.983% | 224,921 | -9.646% |
| 2025-12-12 | 123.07 | 125.06 | 121.91 | 122.35 | -0.722% | 139,227 | -12.342% |
| 2025-12-11 | 122.39 | 126.83 | 122.39 | 123.24 | +1.058% | 173,072 | -12.975% |
| 2025-12-10 | 119.94 | 122.53 | 118.05 | 121.95 | +2.617% | 115,762 | -12.054% |
| 2025-12-09 | 117.99 | 119.68 | 117.99 | 118.84 | +0.567% | 76,018 | -9.753% |
| 2025-12-08 | 118.80 | 119.43 | 117.56 | 118.17 | -0.597% | 113,068 | -9.241% |
| 2025-12-05 | 117.01 | 118.88 | 117.01 | 118.88 | +0.771% | 109,450 | -9.783% |
| 2025-12-04 | 117.94 | 118.91 | 117.37 | 117.97 | -0.489% | 115,176 | -9.087% |
| 2025-12-03 | 117.93 | 119.13 | 117.05 | 118.55 | +1.256% | 92,710 | -9.532% |
| 2025-12-02 | 117.03 | 119.96 | 115.97 | 117.08 | +0.068% | 143,336 | -8.396% |
| 2025-12-01 | 114.75 | 117.34 | 113.52 | 117.00 | +1.801% | 184,179 | -8.333% |
| 2025-11-28 | 117.25 | 117.25 | 114.40 | 114.93 | -1.305% | 86,403 | -6.682% |
| 2025-11-26 | 116.67 | 119.24 | 116.44 | 116.45 | -1.205% | 184,735 | -7.900% |
| 2025-11-25 | 114.83 | 117.98 | 114.20 | 117.87 | +3.168% | 170,536 | -9.010% |
| 2025-11-24 | 112.60 | 115.00 | 112.08 | 114.25 | +1.366% | 191,277 | -6.127% |
| 2025-11-21 | 109.97 | 113.38 | 109.28 | 112.71 | +2.847% | 151,821 | -4.844% |
| 2025-11-20 | 109.17 | 113.25 | 107.84 | 109.59 | +0.717% | 176,478 | -2.135% |
| 2025-11-19 | 107.19 | 110.82 | 106.71 | 108.81 | +1.012% | 166,921 | -1.434% |
| 2025-11-18 | 106.70 | 108.65 | 106.50 | 107.72 | +1.079% | 138,768 | -0.436% |
| 2025-11-17 | 110.02 | 110.02 | 106.10 | 106.57 | -3.180% | 133,457 | +0.638% |
| 2025-11-14 | 111.50 | 111.57 | 109.44 | 110.07 | -1.618% | 83,799 | -2.562% |
| 2025-11-13 | 111.58 | 113.07 | 111.51 | 111.88 | -0.259% | 112,634 | -4.138% |
| 2025-11-12 | 112.57 | 114.07 | 112.07 | 112.17 | -0.205% | 95,914 | -4.386% |
| 2025-11-11 | 111.45 | 113.15 | 110.61 | 112.40 | +0.834% | 91,975 | -4.582% |
| 2025-11-10 | 111.50 | 112.94 | 110.45 | 111.47 | +0.532% | 109,852 | -3.786% |
| 2025-11-07 | 110.96 | 112.36 | 109.27 | 110.88 | -1.009% | 153,821 | -3.274% |
| 2025-11-06 | 114.73 | 115.70 | 111.62 | 112.01 | -2.676% | 156,212 | -4.250% |
| 2025-11-05 | 114.48 | 117.98 | 113.54 | 115.09 | +2.494% | 168,396 | -6.812% |
| 2025-11-04 | 111.57 | 112.96 | 110.30 | 112.29 | +0.107% | 111,454 | -4.488% |
| 2025-11-03 | 110.66 | 112.45 | 109.66 | 112.17 | +0.836% | 161,229 | -4.386% |
| 2025-10-31 | 109.60 | 112.21 | 109.32 | 111.24 | +1.035% | 151,075 | -3.587% |
| 2025-10-30 | 111.31 | 111.86 | 109.64 | 110.10 | -1.300% | 157,456 | -2.589% |
| 2025-10-29 | 109.06 | 111.66 | 109.06 | 111.55 | +1.891% | 174,328 | -3.855% |
| 2025-10-28 | 114.15 | 114.15 | 108.70 | 109.48 | -4.309% | 182,781 | -2.037% |
| 2025-10-27 | 116.27 | 117.11 | 114.07 | 114.41 | -1.895% | 170,679 | -6.258% |
| 2025-10-24 | 118.97 | 122.09 | 115.81 | 116.62 | -0.503% | 187,871 | -8.035% |
| 2025-10-23 | 115.65 | 119.05 | 109.87 | 117.21 | -4.435% | 606,257 | -8.498% |
| 2025-10-22 | 128.83 | 128.83 | 117.41 | 122.65 | -4.812% | 376,722 | -12.556% |
| 2025-10-21 | 129.58 | 130.01 | 127.94 | 128.85 | -0.178% | 270,325 | -16.764% |
| 2025-10-20 | 131.54 | 131.54 | 126.70 | 129.08 | -0.608% | 207,597 | -16.912% |
| 2025-10-17 | 131.10 | 132.60 | 129.24 | 129.87 | -0.878% | 139,745 | -17.417% |
| 2025-10-16 | 135.15 | 136.29 | 130.61 | 131.02 | -2.558% | 155,303 | -18.142% |
| 2025-10-15 | 135.50 | 135.92 | 132.71 | 134.46 | +0.471% | 91,145 | -20.237% |
| 2025-10-14 | 130.91 | 134.69 | 130.91 | 133.83 | +0.973% | 110,539 | -19.861% |
| 2025-10-13 | 134.19 | 135.63 | 132.03 | 132.54 | -0.203% | 122,184 | -19.081% |
| 2025-10-10 | 136.50 | 136.57 | 132.34 | 132.81 | -2.611% | 74,895 | -19.246% |
| 2025-10-09 | 140.92 | 140.92 | 136.32 | 136.37 | -2.495% | 85,712 | -21.354% |
| 2025-10-08 | 139.97 | 141.27 | 139.05 | 139.86 | +0.503% | 147,182 | -23.316% |
| 2025-10-07 | 140.46 | 141.91 | 139.11 | 139.16 | -0.996% | 149,587 | -22.930% |
| 2025-10-06 | 141.86 | 142.73 | 139.95 | 140.56 | -0.439% | 70,937 | -23.698% |
| 2025-10-03 | 142.20 | 143.22 | 141.07 | 141.18 | -0.451% | 115,719 | -24.033% |
| 2025-10-02 | 140.81 | 142.57 | 139.96 | 141.82 | +1.213% | 125,904 | -24.376% |
| 2025-10-01 | 139.48 | 141.40 | 139.06 | 140.12 | -0.313% | 158,861 | -23.458% |
| 2025-09-30 | 139.38 | 141.54 | 139.16 | 140.56 | +0.386% | 104,280 | -23.698% |
| 2025-09-29 | 140.14 | 140.73 | 138.42 | 140.02 | +0.243% | 141,495 | -23.404% |
| 2025-09-26 | 137.66 | 139.76 | 137.35 | 139.68 | +1.210% | 94,910 | -23.217% |
| 2025-09-25 | 137.43 | 138.50 | 136.93 | 138.01 | +0.218% | 114,071 | -22.288% |
| 2025-09-24 | 139.38 | 140.98 | 137.69 | 137.71 | -1.410% | 118,016 | -22.119% |
| 2025-09-23 | 140.42 | 142.85 | 139.39 | 139.68 | -0.513% | 135,706 | -23.217% |
| 2025-09-22 | 138.90 | 141.21 | 138.05 | 140.40 | +1.058% | 82,132 | -23.611% |
| 2025-09-19 | 141.31 | 141.44 | 138.80 | 138.93 | -1.573% | 179,543 | -22.803% |
| 2025-09-18 | 139.19 | 142.10 | 139.15 | 141.15 | +1.081% | 101,874 | -24.017% |
| 2025-09-17 | 141.59 | 142.50 | 139.44 | 139.64 | -0.655% | 91,431 | -23.195% |
| 2025-09-16 | 139.49 | 141.08 | 139.40 | 140.56 | +0.536% | 99,410 | -23.698% |
| 2025-09-15 | 139.74 | 140.81 | 138.92 | 139.81 | +0.208% | 77,345 | -23.289% |
| 2025-09-12 | 139.86 | 140.52 | 138.31 | 139.52 | -0.923% | 120,171 | -23.129% |
| 2025-09-11 | 138.30 | 141.06 | 136.87 | 140.82 | +2.303% | 86,745 | -23.839% |
| 2025-09-10 | 137.52 | 139.28 | 136.71 | 137.65 | -0.326% | 70,104 | -22.085% |
| 2025-09-09 | 140.63 | 141.43 | 137.18 | 138.10 | -1.631% | 79,782 | -22.339% |
| 2025-09-08 | 140.26 | 141.19 | 138.82 | 140.39 | -0.064% | 77,827 | -23.606% |
| 2025-09-05 | 138.95 | 141.00 | 138.53 | 140.48 | +1.415% | 65,743 | -23.655% |
| 2025-09-04 | 136.73 | 139.00 | 136.73 | 138.52 | +1.547% | 99,458 | -22.574% |
| 2025-09-03 | 136.40 | 137.50 | 135.87 | 136.41 | -0.445% | 70,401 | -21.377% |
| 2025-09-02 | 136.44 | 137.86 | 135.50 | 137.02 | -0.153% | 88,736 | -21.727% |
| 2025-08-29 | 138.66 | 140.50 | 136.05 | 137.23 | -1.564% | 91,321 | -21.847% |
| 2025-08-28 | 141.46 | 141.62 | 138.62 | 139.41 | -0.726% | 70,623 | -23.069% |
| 2025-08-27 | 137.97 | 140.67 | 137.58 | 140.43 | +1.167% | 107,542 | -23.627% |
| 2025-08-26 | 139.89 | 140.25 | 138.62 | 138.81 | -0.729% | 75,221 | -22.736% |
| 2025-08-25 | 142.79 | 143.16 | 139.46 | 139.83 | -2.265% | 101,783 | -23.300% |
| 2025-08-22 | 138.32 | 143.81 | 138.32 | 143.07 | +3.501% | 118,564 | -25.037% |
| 2025-08-21 | 138.23 | 139.27 | 137.31 | 138.23 | -0.217% | 60,788 | -22.412% |
| 2025-08-20 | 140.91 | 142.17 | 138.17 | 138.53 | -1.633% | 61,984 | -22.580% |
| 2025-08-19 | 140.37 | 141.31 | 139.77 | 140.83 | +0.744% | 55,084 | -23.844% |
| 2025-08-18 | 138.68 | 140.82 | 137.56 | 139.79 | +0.953% | 75,190 | -23.278% |
| 2025-08-15 | 140.52 | 140.52 | 137.96 | 138.47 | -1.606% | 95,237 | -22.546% |
| 2025-08-14 | 141.31 | 141.60 | 139.06 | 140.73 | -1.642% | 72,923 | -23.790% |
| 2025-08-13 | 140.99 | 143.12 | 139.08 | 143.08 | +2.091% | 142,973 | -25.042% |
| 2025-08-12 | 138.46 | 140.57 | 137.37 | 140.15 | +2.299% | 104,010 | -23.475% |
| 2025-08-11 | 135.80 | 137.26 | 135.10 | 137.00 | +0.832% | 70,245 | -21.715% |
| 2025-08-08 | 135.93 | 137.13 | 135.68 | 135.87 | +0.325% | 33,728 | -21.064% |
| 2025-08-07 | 135.73 | 136.40 | 134.29 | 135.43 | 0.000% | 47,464 | -20.808% |
| 2025-08-06 | 136.09 | 136.09 | 134.14 | 135.43 | -0.353% | 77,816 | -20.808% |
| 2025-08-05 | 135.16 | 136.03 | 134.31 | 135.91 | +0.369% | 64,381 | -21.087% |
| 2025-08-04 | 133.92 | 135.59 | 133.64 | 135.41 | +1.492% | 65,423 | -20.796% |
| 2025-08-01 | 135.33 | 135.33 | 132.82 | 133.42 | -2.264% | 70,276 | -19.615% |
| 2025-07-31 | 134.67 | 137.53 | 134.67 | 136.51 | +0.597% | 77,604 | -21.434% |
| 2025-07-30 | 137.34 | 137.65 | 134.70 | 135.70 | -0.826% | 66,797 | -20.965% |
| 2025-07-29 | 139.01 | 139.01 | 135.46 | 136.83 | -0.762% | 72,252 | -21.618% |
| 2025-07-28 | 137.06 | 139.65 | 136.74 | 137.88 | +0.087% | 89,356 | -22.215% |
| 2025-07-25 | 138.60 | 139.00 | 135.39 | 137.76 | +0.196% | 78,597 | -22.147% |
| 2025-07-24 | 133.48 | 137.61 | 133.48 | 137.49 | -0.463% | 112,249 | -21.994% |
| 2025-07-23 | 137.36 | 138.51 | 136.71 | 138.13 | +0.810% | 70,171 | -22.356% |
| 2025-07-22 | 134.48 | 138.04 | 134.48 | 137.02 | +1.369% | 117,208 | -21.727% |
| 2025-07-21 | 138.23 | 138.24 | 134.75 | 135.17 | -1.465% | 70,606 | -20.655% |
| 2025-07-18 | 139.39 | 139.39 | 135.66 | 137.18 | -1.053% | 169,667 | -21.818% |
| 2025-07-17 | 135.60 | 138.75 | 135.60 | 138.64 | +2.046% | 185,443 | -22.641% |
| 2025-07-16 | 136.00 | 137.34 | 133.99 | 135.86 | +0.147% | 119,861 | -21.058% |
| 2025-07-15 | 136.69 | 137.09 | 133.90 | 135.66 | -0.316% | 312,309 | -20.942% |
| 2025-07-14 | 136.99 | 137.73 | 135.43 | 136.09 | -1.484% | 156,028 | -21.192% |
| 2025-07-11 | 139.51 | 141.47 | 137.64 | 138.14 | -1.819% | 146,357 | -22.361% |
| 2025-07-10 | 143.12 | 144.84 | 140.60 | 140.70 | -2.122% | 174,039 | -23.774% |
| 2025-07-09 | 145.29 | 147.90 | 142.88 | 143.75 | -1.182% | 232,635 | -25.391% |
| 2025-07-08 | 145.96 | 147.61 | 140.82 | 145.47 | -0.336% | 180,703 | -26.273% |
| 2025-07-07 | 148.08 | 148.76 | 144.76 | 145.96 | -1.571% | 278,750 | -26.521% |
| 2025-07-03 | 145.90 | 149.16 | 144.13 | 148.29 | +0.802% | 237,756 | -27.676% |
| 2025-07-02 | 146.03 | 148.06 | 144.16 | 147.11 | -0.305% | 325,121 | -27.095% |
| 2025-07-01 | 143.70 | 149.56 | 143.70 | 147.56 | +2.295% | 275,247 | -27.318% |
| 2025-06-30 | 143.76 | 145.54 | 140.53 | 144.25 | +1.086% | 217,063 | -25.650% |
| 2025-06-27 | 145.68 | 145.68 | 141.20 | 142.70 | -0.370% | 340,806 | -24.842% |
| 2025-06-26 | 147.99 | 150.96 | 139.76 | 143.23 | +4.327% | 261,348 | -25.120% |
| 2025-06-25 | 137.54 | 139.00 | 136.44 | 137.29 | -0.673% | 120,905 | -21.881% |
| 2025-06-24 | 138.19 | 139.00 | 135.85 | 138.22 | +1.068% | 109,902 | -22.406% |
| 2025-06-23 | 135.33 | 136.88 | 133.46 | 136.76 | +0.722% | 85,578 | -21.578% |
| 2025-06-20 | 135.74 | 136.27 | 134.87 | 135.78 | +0.690% | 173,016 | -21.012% |
| 2025-06-18 | 134.55 | 136.83 | 133.12 | 134.85 | -0.207% | 75,157 | -20.467% |
| 2025-06-17 | 134.16 | 136.07 | 134.16 | 135.13 | -0.332% | 88,187 | -20.632% |
| 2025-06-16 | 135.79 | 136.56 | 134.26 | 135.58 | +1.013% | 101,919 | -20.895% |
| 2025-06-13 | 135.00 | 136.00 | 133.46 | 134.22 | -1.519% | 76,158 | -20.094% |
| 2025-06-12 | 136.76 | 137.56 | 136.13 | 136.29 | -0.685% | 100,037 | -21.308% |
| 2025-06-11 | 138.74 | 138.74 | 137.09 | 137.23 | -0.731% | 98,963 | -21.847% |
| 2025-06-10 | 136.00 | 138.26 | 135.04 | 138.24 | +0.743% | 125,191 | -22.418% |
| 2025-06-09 | 135.68 | 138.04 | 135.68 | 137.22 | +1.382% | 64,377 | -21.841% |
| 2025-06-06 | 137.09 | 137.52 | 135.00 | 135.35 | +0.059% | 57,738 | -20.761% |
| 2025-06-05 | 136.74 | 136.76 | 135.08 | 135.27 | -0.945% | 69,899 | -20.714% |
| 2025-06-04 | 139.17 | 139.92 | 136.36 | 136.56 | -1.932% | 105,855 | -21.463% |
| 2025-06-03 | 140.43 | 144.08 | 138.99 | 139.25 | -0.393% | 115,637 | -22.980% |
| 2025-06-02 | 138.98 | 139.88 | 137.87 | 139.80 | +0.287% | 61,891 | -23.283% |
| 2025-05-30 | 140.75 | 140.75 | 139.12 | 139.40 | -0.952% | 112,902 | -23.063% |
| 2025-05-29 | 140.87 | 141.58 | 139.78 | 140.74 | +0.752% | 99,069 | -23.796% |
| 2025-05-28 | 139.92 | 140.42 | 138.20 | 139.69 | 0.000% | 82,696 | -23.223% |