MAN
ManpowerGroup
stockNYSE
At CloseNov 13, 2026 3:59:50 PM EST
46.61USD+1.216%(+0.56)442,572
After-hoursNov 13, 2026 4:39:30 PM EST
46.59USD-0.043%(-0.02)
MAN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 45.59 | 46.70 | 45.59 | 46.61 | +1.216% | 442,572 | 0.000% |
| 2026-11-12 | 47.00 | 47.50 | 45.23 | 46.05 | -0.130% | 461,030 | +1.216% |
| 2026-11-11 | 45.89 | 46.44 | 45.53 | 46.11 | +0.196% | 615,231 | +1.084% |
| 2026-11-10 | 45.05 | 46.08 | 44.34 | 46.02 | +3.253% | 541,160 | +1.282% |
| 2026-11-09 | 45.52 | 45.54 | 44.19 | 44.57 | +0.157% | 468,598 | +4.577% |
| 2026-11-06 | 45.98 | 46.03 | 44.02 | 44.50 | -3.825% | 435,930 | +4.742% |
| 2026-11-05 | 47.34 | 47.50 | 45.87 | 46.27 | -1.406% | 773,787 | +0.735% |
| 2026-11-04 | 46.70 | 47.65 | 46.43 | 46.93 | +3.234% | 623,267 | -0.682% |
| 2026-11-03 | 46.56 | 46.56 | 45.11 | 45.46 | -4.476% | 696,832 | +2.530% |
| 2026-11-02 | 46.12 | 47.70 | 46.12 | 47.59 | +2.786% | 735,220 | -2.059% |
| 2026-10-30 | 46.50 | 46.51 | 44.65 | 46.30 | +1.781% | 544,517 | +0.670% |
| 2026-10-29 | 45.80 | 46.44 | 44.85 | 45.49 | -0.568% | 502,944 | +2.462% |
| 2026-10-28 | 46.05 | 46.75 | 45.22 | 45.75 | -0.022% | 547,340 | +1.880% |
| 2026-10-27 | 46.58 | 46.93 | 45.50 | 45.76 | -0.909% | 904,196 | +1.858% |
| 2026-10-26 | 47.56 | 48.28 | 45.87 | 46.18 | -2.840% | 725,957 | +0.931% |
| 2026-10-23 | 45.87 | 48.48 | 45.87 | 47.53 | +1.996% | 1,141,611 | -1.936% |
| 2026-10-22 | 44.95 | 46.74 | 44.84 | 46.60 | +4.391% | 939,447 | +0.021% |
| 2026-10-21 | 43.88 | 45.11 | 43.69 | 44.64 | +3.862% | 1,062,828 | +4.413% |
| 2026-10-20 | 41.91 | 43.29 | 41.49 | 42.98 | +3.616% | 1,423,101 | +8.446% |
| 2026-10-19 | 40.90 | 41.99 | 40.07 | 41.48 | -0.024% | 1,545,831 | +12.367% |
| 2026-10-16 | 43.04 | 44.99 | 41.00 | 41.49 | -5.144% | 2,165,602 | +12.340% |
| 2026-10-15 | 45.08 | 48.03 | 42.65 | 43.74 | -15.820% | 3,774,204 | +6.561% |
| 2026-10-14 | 52.16 | 52.27 | 50.98 | 51.96 | +0.620% | 925,975 | -10.296% |
| 2026-10-13 | 51.90 | 52.81 | 50.46 | 51.64 | +0.682% | 1,057,351 | -9.741% |
| 2026-10-12 | 52.40 | 52.87 | 51.09 | 51.29 | -2.823% | 868,692 | -9.125% |
| 2026-10-09 | 53.92 | 54.46 | 52.74 | 52.78 | -2.907% | 534,697 | -11.690% |
| 2026-10-08 | 52.87 | 54.43 | 52.45 | 54.36 | +2.818% | 800,033 | -14.257% |
| 2026-10-07 | 51.78 | 53.19 | 51.78 | 52.87 | +1.928% | 492,604 | -11.840% |
| 2026-10-06 | 54.51 | 54.75 | 51.54 | 51.87 | -4.299% | 1,023,347 | -10.141% |
| 2026-10-05 | 54.27 | 55.00 | 53.50 | 54.20 | +0.074% | 907,501 | -14.004% |
| 2026-10-02 | 57.33 | 57.33 | 53.77 | 54.16 | -3.767% | 1,139,073 | -13.940% |
| 2026-10-01 | 52.08 | 57.43 | 52.08 | 56.28 | +1.259% | 1,693,851 | -17.182% |
| 2026-09-30 | 55.51 | 57.10 | 55.22 | 55.58 | -1.733% | 1,017,078 | -16.139% |
| 2026-09-29 | 55.99 | 57.18 | 55.26 | 56.56 | -0.807% | 660,609 | -17.592% |
| 2026-09-28 | 57.02 | 58.11 | 56.50 | 57.02 | -0.679% | 1,100,575 | -18.257% |
| 2026-09-25 | 56.69 | 57.84 | 56.47 | 57.41 | +0.684% | 607,331 | -18.812% |
| 2026-09-24 | 57.80 | 59.09 | 55.08 | 57.02 | -0.610% | 957,168 | -18.257% |
| 2026-09-23 | 57.41 | 58.41 | 56.70 | 57.37 | -0.451% | 758,800 | -18.755% |
| 2026-09-22 | 57.50 | 58.11 | 56.11 | 57.63 | +1.910% | 745,202 | -19.122% |
| 2026-09-21 | 58.00 | 58.69 | 56.46 | 56.55 | -1.891% | 560,708 | -17.577% |
| 2026-09-18 | 57.05 | 57.66 | 56.13 | 57.64 | -0.052% | 1,336,710 | -19.136% |
| 2026-09-17 | 58.04 | 58.21 | 57.00 | 57.67 | -0.449% | 604,085 | -19.178% |
| 2026-09-16 | 57.77 | 58.23 | 56.89 | 57.93 | -0.890% | 702,238 | -19.541% |
| 2026-09-15 | 57.97 | 58.63 | 56.79 | 58.45 | +0.741% | 828,427 | -20.257% |
| 2026-09-14 | 57.47 | 58.89 | 57.06 | 58.02 | +2.763% | 650,381 | -19.666% |
| 2026-09-11 | 57.13 | 57.74 | 55.50 | 56.46 | -0.982% | 667,411 | -17.446% |
| 2026-09-10 | 57.74 | 58.02 | 56.45 | 57.02 | +0.529% | 723,916 | -18.257% |
| 2026-09-09 | 57.01 | 57.84 | 54.98 | 56.72 | -0.856% | 1,242,224 | -17.824% |
| 2026-09-08 | 60.54 | 60.65 | 56.73 | 57.21 | -7.696% | 979,003 | -18.528% |
| 2026-09-04 | 60.78 | 62.04 | 59.25 | 61.98 | +0.764% | 548,429 | -24.798% |
| 2026-09-03 | 59.81 | 62.00 | 59.45 | 61.51 | +2.057% | 623,397 | -24.224% |
| 2026-09-02 | 60.63 | 61.68 | 59.54 | 60.27 | -1.504% | 512,004 | -22.665% |
| 2026-09-01 | 62.95 | 63.45 | 60.70 | 61.19 | -2.796% | 962,550 | -23.827% |
| 2026-08-31 | 62.27 | 63.22 | 61.28 | 62.95 | +0.898% | 945,248 | -25.957% |
| 2026-08-28 | 62.71 | 63.88 | 61.97 | 62.39 | +0.289% | 596,401 | -25.293% |
| 2026-08-27 | 61.75 | 62.95 | 61.19 | 62.21 | +0.403% | 425,198 | -25.076% |
| 2026-08-26 | 61.66 | 62.44 | 61.19 | 61.96 | -0.209% | 652,759 | -24.774% |
| 2026-08-25 | 60.76 | 62.28 | 59.81 | 62.09 | +1.140% | 779,124 | -24.932% |
| 2026-08-24 | 61.76 | 62.96 | 60.87 | 61.39 | -0.098% | 674,384 | -24.076% |
| 2026-08-21 | 60.44 | 62.45 | 60.16 | 61.45 | +1.169% | 922,453 | -24.150% |
| 2026-08-20 | 59.03 | 61.00 | 59.00 | 60.74 | +2.221% | 908,397 | -23.263% |
| 2026-08-19 | 59.39 | 60.97 | 58.58 | 59.42 | -0.101% | 1,526,324 | -21.558% |
| 2026-08-18 | 57.62 | 59.50 | 56.70 | 59.48 | +4.774% | 1,562,910 | -21.638% |
| 2026-08-17 | 57.77 | 57.81 | 56.47 | 56.77 | -2.624% | 764,520 | -17.897% |
| 2026-08-14 | 59.43 | 59.86 | 58.21 | 58.30 | -1.337% | 699,813 | -20.051% |
| 2026-08-13 | 56.67 | 59.10 | 56.61 | 59.09 | +5.105% | 971,183 | -21.120% |
| 2026-08-12 | 54.96 | 56.48 | 54.50 | 56.22 | -0.036% | 624,075 | -17.094% |
| 2026-08-11 | 56.00 | 56.72 | 55.17 | 56.24 | -0.495% | 543,543 | -17.123% |
| 2026-08-10 | 55.63 | 56.83 | 55.00 | 56.52 | -0.141% | 877,189 | -17.534% |
| 2026-08-07 | 55.00 | 57.94 | 55.00 | 56.60 | +2.277% | 904,538 | -17.650% |
| 2026-08-06 | 54.28 | 55.48 | 53.72 | 55.34 | +1.747% | 1,416,455 | -15.775% |
| 2026-08-05 | 54.97 | 55.03 | 53.45 | 54.39 | -0.748% | 588,848 | -14.304% |
| 2026-08-04 | 52.79 | 54.90 | 52.35 | 54.80 | +1.294% | 799,073 | -14.945% |
| 2026-08-03 | 53.41 | 55.03 | 53.29 | 54.10 | +3.205% | 1,104,159 | -13.845% |
| 2026-07-31 | 50.82 | 52.60 | 50.43 | 52.42 | +1.041% | 1,470,708 | -11.084% |
| 2026-07-30 | 53.96 | 55.09 | 51.60 | 51.88 | -7.125% | 1,078,183 | -10.158% |
| 2026-07-29 | 55.97 | 57.08 | 55.55 | 55.86 | +0.830% | 1,729,862 | -16.559% |
| 2026-07-28 | 54.90 | 56.46 | 54.29 | 55.40 | +3.223% | 1,812,497 | -15.866% |
| 2026-07-27 | 51.58 | 53.71 | 51.58 | 53.67 | +4.559% | 1,615,638 | -13.154% |
| 2026-07-24 | 49.50 | 52.25 | 48.88 | 51.33 | +2.763% | 1,188,188 | -9.195% |
| 2026-07-23 | 52.09 | 52.34 | 49.45 | 49.95 | -3.310% | 1,544,462 | -6.687% |
| 2026-07-22 | 52.30 | 53.00 | 51.14 | 51.66 | -0.039% | 1,297,917 | -9.775% |
| 2026-07-21 | 53.50 | 53.60 | 51.22 | 51.68 | -2.693% | 1,573,396 | -9.810% |
| 2026-07-20 | 51.93 | 54.09 | 51.07 | 53.11 | +1.471% | 1,751,495 | -12.239% |
| 2026-07-17 | 52.95 | 55.70 | 51.30 | 52.34 | +1.336% | 3,346,436 | -10.948% |
| 2026-07-16 | 46.78 | 53.00 | 46.78 | 51.65 | +32.368% | 5,357,069 | -9.758% |
| 2026-07-15 | 39.33 | 40.83 | 38.63 | 39.02 | -0.408% | 1,414,631 | +19.452% |
| 2026-07-14 | 39.12 | 39.72 | 38.10 | 39.18 | -3.545% | 1,078,374 | +18.964% |
| 2026-07-13 | 39.64 | 41.00 | 38.32 | 40.62 | +4.934% | 1,247,119 | +14.746% |
| 2026-07-10 | 38.55 | 38.77 | 37.81 | 38.71 | +3.309% | 927,812 | +20.408% |
| 2026-07-09 | 37.27 | 37.85 | 36.59 | 37.47 | -1.030% | 1,358,294 | +24.393% |
| 2026-07-08 | 39.36 | 39.49 | 37.53 | 37.86 | -3.762% | 1,154,401 | +23.111% |
| 2026-07-07 | 38.12 | 40.17 | 38.12 | 39.34 | +2.341% | 886,944 | +18.480% |
| 2026-07-06 | 38.76 | 39.47 | 37.67 | 38.44 | -0.902% | 1,131,205 | +21.254% |
| 2026-07-02 | 37.68 | 38.91 | 36.97 | 38.79 | +4.471% | 902,462 | +20.160% |
| 2026-07-01 | 34.17 | 37.75 | 34.17 | 37.13 | +9.950% | 1,616,714 | +25.532% |
| 2026-06-30 | 36.02 | 36.02 | 33.16 | 33.77 | -5.986% | 1,268,775 | +38.022% |
| 2026-06-29 | 35.99 | 36.33 | 35.38 | 35.92 | -0.773% | 1,160,011 | +29.761% |
| 2026-06-26 | 33.60 | 37.35 | 33.60 | 36.20 | +7.069% | 7,546,151 | +28.757% |
| 2026-06-25 | 32.81 | 34.13 | 32.56 | 33.81 | +3.743% | 1,277,717 | +37.859% |
| 2026-06-24 | 32.36 | 32.94 | 32.07 | 32.59 | +1.023% | 790,788 | +43.019% |
| 2026-06-23 | 31.90 | 32.42 | 31.38 | 32.26 | +2.968% | 833,151 | +44.482% |
| 2026-06-22 | 32.99 | 33.18 | 31.07 | 31.33 | -6.617% | 889,826 | +48.771% |
| 2026-06-18 | 34.10 | 34.35 | 33.29 | 33.55 | -2.158% | 1,098,228 | +38.927% |
| 2026-06-17 | 34.63 | 36.15 | 33.85 | 34.29 | +0.234% | 1,009,436 | +35.929% |
| 2026-06-16 | 33.56 | 34.25 | 33.45 | 34.21 | +2.579% | 796,971 | +36.247% |
| 2026-06-15 | 33.40 | 34.23 | 33.20 | 33.35 | -1.912% | 932,606 | +39.760% |
| 2026-06-12 | 34.00 | 34.79 | 33.21 | 34.00 | 0.000% | 896,470 | +37.088% |
| 2026-06-11 | 33.00 | 34.14 | 32.67 | 34.00 | +2.812% | 1,013,400 | +37.088% |
| 2026-06-10 | 32.74 | 33.91 | 32.40 | 33.07 | +1.286% | 855,570 | +40.943% |
| 2026-06-09 | 32.28 | 33.32 | 31.97 | 32.65 | +0.678% | 728,978 | +42.757% |
| 2026-06-08 | 32.04 | 33.16 | 31.69 | 32.43 | +0.402% | 809,304 | +43.725% |
| 2026-06-05 | 32.55 | 32.78 | 31.81 | 32.30 | +0.906% | 665,017 | +44.303% |
| 2026-06-04 | 31.27 | 32.47 | 31.05 | 32.01 | +5.400% | 634,036 | +45.611% |
| 2026-06-03 | 30.97 | 31.56 | 30.05 | 30.37 | -3.953% | 786,148 | +53.474% |
| 2026-06-02 | 32.43 | 32.56 | 31.55 | 31.62 | -3.978% | 683,890 | +47.407% |
| 2026-06-01 | 30.88 | 33.38 | 30.88 | 32.93 | +4.110% | 1,034,057 | +41.543% |
| 2026-05-29 | 30.34 | 32.31 | 29.91 | 31.63 | +4.286% | 1,667,175 | +47.360% |
| 2026-05-28 | 29.35 | 30.35 | 29.27 | 30.33 | +3.515% | 810,045 | +53.676% |
| 2026-05-27 | 28.99 | 29.89 | 28.68 | 29.30 | +2.091% | 976,362 | +59.078% |
| 2026-05-26 | 29.46 | 29.66 | 28.51 | 28.70 | -2.281% | 885,184 | +62.404% |
| 2026-05-22 | 28.39 | 29.67 | 28.39 | 29.37 | +2.015% | 707,280 | +58.699% |
| 2026-05-21 | 27.44 | 28.91 | 26.90 | 28.79 | +3.785% | 643,714 | +61.896% |
| 2026-05-20 | 26.91 | 27.78 | 26.28 | 27.74 | +1.836% | 593,686 | +68.025% |
| 2026-05-19 | 28.18 | 28.50 | 26.92 | 27.24 | -1.590% | 736,385 | +71.109% |
| 2026-05-18 | 26.04 | 28.16 | 25.98 | 27.68 | +6.585% | 1,029,941 | +68.389% |
| 2026-05-15 | 26.33 | 26.95 | 25.57 | 25.97 | +0.116% | 1,015,080 | +79.476% |
| 2026-05-14 | 26.16 | 26.91 | 25.68 | 25.94 | -0.537% | 948,142 | +79.684% |
| 2026-05-13 | 27.33 | 27.33 | 25.19 | 26.08 | -6.990% | 1,777,002 | +78.719% |
| 2026-05-12 | 29.31 | 29.34 | 27.86 | 28.04 | -3.143% | 739,622 | +66.227% |
| 2026-05-11 | 29.99 | 30.23 | 28.90 | 28.95 | -2.983% | 845,387 | +61.002% |
| 2026-05-08 | 30.38 | 30.38 | 29.10 | 29.84 | -2.003% | 504,557 | +56.200% |
| 2026-05-07 | 29.35 | 30.88 | 29.32 | 30.45 | +4.031% | 811,135 | +53.071% |
| 2026-05-06 | 29.82 | 29.98 | 29.09 | 29.27 | -1.248% | 709,196 | +59.242% |
| 2026-05-05 | 29.85 | 30.14 | 29.14 | 29.64 | -0.336% | 865,750 | +57.254% |
| 2026-05-04 | 30.01 | 30.90 | 29.63 | 29.74 | -2.556% | 779,924 | +56.725% |
| 2026-05-01 | 30.70 | 31.49 | 30.27 | 30.52 | +0.826% | 659,443 | +52.720% |
| 2026-04-30 | 30.34 | 30.80 | 30.01 | 30.27 | -1.336% | 837,288 | +53.981% |
| 2026-04-29 | 31.20 | 31.63 | 30.58 | 30.68 | -1.730% | 845,490 | +51.923% |
| 2026-04-28 | 30.89 | 31.95 | 30.89 | 31.22 | +4.206% | 787,892 | +49.295% |
| 2026-04-27 | 29.60 | 30.45 | 29.34 | 29.96 | +1.663% | 643,371 | +55.574% |
| 2026-04-24 | 29.11 | 29.75 | 28.59 | 29.47 | +0.718% | 1,687,800 | +58.161% |
| 2026-04-23 | 31.15 | 31.15 | 28.48 | 29.26 | -7.229% | 1,584,474 | +59.296% |
| 2026-04-22 | 32.61 | 32.61 | 31.08 | 31.54 | -0.911% | 1,102,872 | +47.781% |
| 2026-04-21 | 32.19 | 33.06 | 31.78 | 31.83 | -0.126% | 1,313,750 | +46.434% |
| 2026-04-20 | 30.96 | 32.56 | 30.64 | 31.87 | +2.377% | 1,352,942 | +46.250% |
| 2026-04-17 | 30.77 | 31.89 | 30.50 | 31.13 | +0.419% | 1,288,211 | +49.727% |
| 2026-04-16 | 30.03 | 32.53 | 28.73 | 31.00 | +0.879% | 2,049,910 | +50.355% |
| 2026-04-15 | 29.40 | 30.80 | 29.27 | 30.73 | +5.132% | 1,766,143 | +51.676% |
| 2026-04-14 | 28.90 | 30.06 | 28.90 | 29.23 | +0.137% | 1,008,667 | +59.459% |
| 2026-04-13 | 26.57 | 29.43 | 26.35 | 29.19 | +8.392% | 1,404,888 | +59.678% |
| 2026-04-10 | 28.37 | 28.79 | 26.25 | 26.93 | -6.233% | 1,474,965 | +73.078% |
| 2026-04-09 | 27.53 | 28.72 | 26.74 | 28.72 | +3.087% | 1,253,656 | +62.291% |
| 2026-04-08 | 28.62 | 29.39 | 27.73 | 27.86 | -1.555% | 1,452,367 | +67.301% |
| 2026-04-07 | 28.50 | 28.78 | 28.16 | 28.30 | -1.049% | 559,400 | +64.700% |
| 2026-04-06 | 29.23 | 29.34 | 28.55 | 28.60 | -2.555% | 1,242,803 | +62.972% |
| 2026-04-02 | 28.80 | 29.60 | 27.74 | 29.35 | +2.122% | 783,693 | +58.807% |
| 2026-04-01 | 28.75 | 29.33 | 27.44 | 28.74 | -2.444% | 826,479 | +62.178% |
| 2026-03-31 | 29.89 | 30.21 | 29.19 | 29.46 | -0.908% | 862,392 | +58.215% |
| 2026-03-30 | 28.67 | 29.84 | 28.46 | 29.73 | +4.609% | 972,759 | +56.778% |
| 2026-03-27 | 28.54 | 28.74 | 28.02 | 28.42 | -1.354% | 841,763 | +64.004% |
| 2026-03-26 | 28.07 | 29.32 | 28.07 | 28.81 | +2.055% | 790,022 | +61.784% |
| 2026-03-25 | 28.16 | 28.71 | 27.26 | 28.23 | +1.292% | 1,164,989 | +65.108% |
| 2026-03-24 | 27.64 | 28.66 | 27.01 | 27.87 | +0.072% | 1,622,274 | +67.241% |
| 2026-03-23 | 27.16 | 28.19 | 26.38 | 27.85 | +4.621% | 1,157,020 | +67.361% |
| 2026-03-20 | 26.36 | 27.17 | 26.00 | 26.62 | +1.255% | 1,513,207 | +75.094% |
| 2026-03-19 | 26.04 | 27.26 | 26.01 | 26.29 | +0.921% | 1,094,783 | +77.292% |
| 2026-03-18 | 26.46 | 26.99 | 25.77 | 26.05 | -1.400% | 1,130,888 | +78.925% |
| 2026-03-17 | 26.70 | 27.62 | 26.27 | 26.42 | +0.878% | 1,037,801 | +76.419% |
| 2026-03-16 | 25.84 | 26.64 | 25.72 | 26.19 | +1.433% | 965,271 | +77.969% |
| 2026-03-13 | 26.66 | 26.98 | 25.68 | 25.82 | -2.234% | 967,959 | +80.519% |
| 2026-03-12 | 27.15 | 27.90 | 26.34 | 26.41 | -3.295% | 1,163,325 | +76.486% |
| 2026-03-11 | 27.92 | 28.09 | 26.81 | 27.31 | -1.550% | 967,261 | +70.670% |
| 2026-03-10 | 28.35 | 28.39 | 27.13 | 27.74 | -2.358% | 1,450,960 | +68.025% |
| 2026-03-09 | 28.72 | 28.75 | 27.49 | 28.41 | -2.371% | 1,668,919 | +64.062% |
| 2026-03-06 | 28.41 | 29.46 | 27.66 | 29.10 | +1.394% | 1,597,650 | +60.172% |
| 2026-03-05 | 27.64 | 28.87 | 27.50 | 28.70 | +2.647% | 1,099,855 | +62.404% |
| 2026-03-04 | 28.08 | 28.19 | 27.31 | 27.96 | -0.321% | 971,720 | +66.702% |
| 2026-03-03 | 26.45 | 28.33 | 26.22 | 28.05 | +3.812% | 1,350,708 | +66.168% |
| 2026-03-02 | 26.71 | 27.78 | 25.87 | 27.02 | -3.396% | 1,836,201 | +72.502% |
| 2026-02-27 | 27.34 | 28.03 | 26.57 | 27.97 | +0.251% | 1,999,388 | +66.643% |
| 2026-02-26 | 26.20 | 28.44 | 26.11 | 27.90 | +8.014% | 2,054,822 | +67.061% |
| 2026-02-25 | 25.87 | 26.29 | 25.15 | 25.83 | +0.311% | 2,556,516 | +80.449% |
| 2026-02-24 | 26.26 | 26.90 | 25.65 | 25.75 | -1.454% | 1,805,818 | +81.010% |
| 2026-02-23 | 28.26 | 28.37 | 26.13 | 26.13 | -8.828% | 1,972,931 | +78.377% |
| 2026-02-20 | 28.89 | 29.70 | 28.03 | 28.66 | -1.275% | 1,285,973 | +62.631% |
| 2026-02-19 | 29.29 | 30.12 | 28.67 | 29.03 | -1.526% | 1,369,766 | +60.558% |
| 2026-02-18 | 28.61 | 30.38 | 28.61 | 29.48 | +3.949% | 1,398,921 | +58.107% |
| 2026-02-17 | 28.65 | 28.83 | 27.64 | 28.36 | -1.047% | 1,689,684 | +64.351% |
| 2026-02-13 | 29.43 | 29.55 | 28.30 | 28.66 | -1.883% | 2,295,599 | +62.631% |
| 2026-02-12 | 31.05 | 31.74 | 28.31 | 29.21 | -5.805% | 3,107,514 | +59.569% |
| 2026-02-11 | 34.24 | 34.48 | 30.32 | 31.01 | -9.750% | 2,336,815 | +50.306% |
| 2026-02-10 | 34.09 | 34.90 | 33.83 | 34.36 | +1.059% | 1,097,169 | +35.652% |
| 2026-02-09 | 36.40 | 36.40 | 33.95 | 34.00 | -7.205% | 1,114,745 | +37.088% |
| 2026-02-06 | 36.61 | 37.37 | 36.50 | 36.64 | 0.000% | 1,337,006 | +27.211% |
| 2026-02-05 | 36.97 | 37.59 | 35.88 | 36.64 | -0.462% | 1,441,226 | +27.211% |
| 2026-02-04 | 35.43 | 37.07 | 35.15 | 36.81 | +5.745% | 1,053,180 | +26.623% |
| 2026-02-03 | 36.98 | 37.50 | 34.09 | 34.81 | -5.098% | 1,913,045 | +33.898% |
| 2026-02-02 | 36.15 | 37.02 | 35.20 | 36.68 | +0.963% | 1,643,562 | +27.072% |
| 2026-01-30 | 34.42 | 36.35 | 33.75 | 36.33 | +9.132% | 2,886,842 | +28.296% |
| 2026-01-29 | 30.13 | 34.13 | 28.63 | 33.29 | +14.952% | 3,093,827 | +40.012% |
| 2026-01-28 | 30.34 | 30.53 | 28.86 | 28.96 | -3.787% | 1,494,631 | +60.946% |
| 2026-01-27 | 30.13 | 30.28 | 29.59 | 30.10 | -0.987% | 860,349 | +54.850% |
| 2026-01-26 | 31.03 | 31.03 | 30.00 | 30.40 | -0.654% | 677,999 | +53.322% |
| 2026-01-23 | 31.32 | 31.52 | 30.50 | 30.60 | -2.392% | 857,028 | +52.320% |
| 2026-01-22 | 30.60 | 31.54 | 30.60 | 31.35 | +3.295% | 918,873 | +48.676% |
| 2026-01-21 | 29.46 | 30.55 | 29.45 | 30.35 | +3.654% | 855,731 | +53.575% |
| 2026-01-20 | 29.43 | 29.70 | 28.83 | 29.28 | -2.627% | 1,102,319 | +59.187% |
| 2026-01-16 | 30.39 | 30.67 | 29.77 | 30.07 | -2.906% | 736,288 | +55.005% |
| 2026-01-15 | 30.55 | 31.10 | 30.15 | 30.97 | +1.408% | 809,340 | +50.500% |
| 2026-01-14 | 29.68 | 30.85 | 29.62 | 30.54 | +3.141% | 931,978 | +52.620% |
| 2026-01-13 | 31.06 | 31.12 | 29.39 | 29.61 | -4.422% | 1,298,402 | +57.413% |
| 2026-01-12 | 31.16 | 31.61 | 30.59 | 30.98 | -1.369% | 888,119 | +50.452% |
| 2026-01-09 | 31.14 | 31.75 | 30.30 | 31.41 | +1.421% | 728,803 | +48.392% |
| 2026-01-08 | 29.52 | 31.11 | 29.41 | 30.97 | +3.961% | 1,123,160 | +50.500% |
| 2026-01-07 | 30.61 | 30.77 | 29.71 | 29.79 | -2.520% | 627,247 | +56.462% |
| 2026-01-06 | 29.48 | 30.83 | 29.38 | 30.56 | +1.901% | 920,426 | +52.520% |
| 2026-01-05 | 30.02 | 31.06 | 29.65 | 29.99 | -0.233% | 1,199,024 | +55.418% |
| 2026-01-02 | 29.91 | 30.29 | 29.23 | 30.06 | +1.110% | 681,022 | +55.057% |
| 2025-12-31 | 30.10 | 30.32 | 29.69 | 29.73 | -1.784% | 534,649 | +56.778% |
| 2025-12-30 | 30.10 | 30.60 | 30.10 | 30.27 | +0.398% | 693,322 | +53.981% |
| 2025-12-29 | 29.86 | 30.17 | 29.51 | 30.15 | +1.073% | 985,186 | +54.594% |
| 2025-12-26 | 29.50 | 29.89 | 29.36 | 29.83 | +1.635% | 598,674 | +56.252% |
| 2025-12-24 | 29.17 | 29.42 | 28.83 | 29.35 | +1.102% | 303,177 | +58.807% |
| 2025-12-23 | 29.53 | 29.63 | 28.84 | 29.03 | -1.959% | 809,452 | +60.558% |
| 2025-12-22 | 29.67 | 30.22 | 29.30 | 29.61 | -0.837% | 789,709 | +57.413% |
| 2025-12-19 | 30.24 | 30.43 | 29.78 | 29.86 | -2.034% | 1,653,008 | +56.095% |
| 2025-12-18 | 30.66 | 31.31 | 30.01 | 30.48 | +3.287% | 1,322,507 | +52.920% |
| 2025-12-17 | 29.07 | 30.07 | 29.07 | 29.51 | +0.682% | 665,792 | +57.946% |
| 2025-12-16 | 29.59 | 30.11 | 29.16 | 29.31 | -0.779% | 1,036,348 | +59.024% |
| 2025-12-15 | 29.71 | 29.92 | 28.86 | 29.54 | +0.613% | 1,276,896 | +57.786% |
| 2025-12-12 | 28.96 | 29.77 | 28.82 | 29.36 | +2.873% | 976,826 | +58.753% |
| 2025-12-11 | 28.72 | 29.19 | 28.39 | 28.54 | +0.458% | 804,845 | +63.315% |
| 2025-12-10 | 27.54 | 28.46 | 27.43 | 28.41 | +3.272% | 1,534,885 | +64.062% |
| 2025-12-09 | 27.55 | 27.93 | 27.40 | 27.51 | -0.936% | 707,237 | +69.429% |
| 2025-12-08 | 27.84 | 28.09 | 27.50 | 27.77 | -0.430% | 972,907 | +67.843% |
| 2025-12-05 | 27.93 | 28.46 | 27.81 | 27.89 | -0.783% | 664,128 | +67.121% |
| 2025-12-04 | 29.00 | 29.00 | 27.88 | 28.11 | -2.294% | 797,375 | +65.813% |
| 2025-12-03 | 28.70 | 29.26 | 28.61 | 28.77 | +0.594% | 819,875 | +62.009% |
| 2025-12-02 | 28.63 | 28.94 | 27.90 | 28.60 | +0.351% | 736,396 | +62.972% |
| 2025-12-01 | 27.78 | 28.70 | 27.72 | 28.50 | -0.904% | 856,463 | +63.544% |
| 2025-11-28 | 28.46 | 28.87 | 28.41 | 28.76 | +1.019% | 425,530 | +62.065% |
| 2025-11-26 | 28.00 | 28.81 | 27.96 | 28.47 | +0.530% | 1,086,659 | +63.716% |
| 2025-11-25 | 27.73 | 28.72 | 27.47 | 28.32 | +3.132% | 1,083,564 | +64.583% |
| 2025-11-24 | 28.09 | 28.22 | 27.19 | 27.46 | -2.278% | 1,371,451 | +69.738% |
| 2025-11-21 | 26.80 | 28.46 | 26.61 | 28.10 | +5.520% | 1,071,859 | +65.872% |
| 2025-11-20 | 27.24 | 27.48 | 26.14 | 26.63 | -2.060% | 1,359,070 | +75.028% |
| 2025-11-19 | 27.70 | 27.78 | 26.85 | 27.19 | -2.229% | 977,632 | +71.423% |
| 2025-11-18 | 27.83 | 28.16 | 27.30 | 27.81 | -0.714% | 1,094,666 | +67.602% |
| 2025-11-17 | 28.57 | 28.57 | 27.89 | 28.01 | -2.200% | 1,058,727 | +66.405% |
| 2025-11-14 | 28.80 | 28.80 | 27.89 | 28.64 | -0.762% | 1,228,382 | +62.744% |
| 2025-11-13 | 28.84 | 29.64 | 28.58 | 28.86 | -0.138% | 1,130,845 | +61.504% |
| 2025-11-12 | 29.47 | 29.61 | 28.64 | 28.90 | -1.868% | 1,323,552 | +61.280% |
| 2025-11-11 | 27.67 | 29.49 | 27.67 | 29.45 | +6.548% | 1,460,608 | +58.268% |
| 2025-11-10 | 28.97 | 28.97 | 27.59 | 27.64 | -3.727% | 1,212,885 | +68.632% |
| 2025-11-07 | 28.49 | 28.97 | 28.31 | 28.71 | +0.385% | 897,207 | +62.348% |
| 2025-11-06 | 29.62 | 29.89 | 28.56 | 28.60 | -3.962% | 871,849 | +62.972% |
| 2025-11-05 | 30.04 | 30.35 | 29.36 | 29.78 | -0.401% | 1,137,409 | +56.514% |
| 2025-11-04 | 30.00 | 30.72 | 29.82 | 29.90 | -0.631% | 892,055 | +55.886% |
| 2025-11-03 | 30.56 | 30.56 | 29.77 | 30.09 | -1.859% | 1,266,227 | +54.902% |
| 2025-10-31 | 29.91 | 30.78 | 29.39 | 30.66 | +1.725% | 1,692,956 | +52.022% |
| 2025-10-30 | 30.32 | 30.89 | 30.00 | 30.14 | -1.568% | 1,489,420 | +54.645% |
| 2025-10-29 | 32.15 | 32.41 | 30.59 | 30.62 | -5.610% | 1,234,059 | +52.221% |
| 2025-10-28 | 32.72 | 32.99 | 32.02 | 32.44 | -1.248% | 1,289,836 | +43.681% |
| 2025-10-27 | 33.04 | 33.55 | 32.68 | 32.85 | -0.785% | 1,483,276 | +41.887% |
| 2025-10-24 | 34.22 | 34.34 | 33.07 | 33.11 | -1.546% | 738,846 | +40.773% |
| 2025-10-23 | 33.48 | 33.76 | 32.86 | 33.63 | +0.719% | 908,341 | +38.596% |
| 2025-10-22 | 34.16 | 34.38 | 33.25 | 33.39 | -2.880% | 1,112,931 | +39.593% |
| 2025-10-21 | 33.93 | 34.87 | 33.51 | 34.38 | +1.326% | 930,300 | +35.573% |
| 2025-10-20 | 34.04 | 34.33 | 33.56 | 33.93 | +0.653% | 1,152,950 | +37.371% |
| 2025-10-17 | 34.86 | 35.52 | 33.26 | 33.71 | -5.149% | 1,802,243 | +38.268% |
| 2025-10-16 | 40.72 | 40.72 | 35.08 | 35.54 | -6.523% | 1,875,203 | +31.148% |
| 2025-10-15 | 38.14 | 38.49 | 37.58 | 38.02 | +0.132% | 1,105,141 | +22.593% |
| 2025-10-14 | 36.95 | 38.15 | 36.19 | 37.97 | -0.053% | 1,295,515 | +22.755% |
| 2025-10-13 | 38.11 | 39.08 | 37.98 | 37.99 | -0.079% | 885,993 | +22.690% |
| 2025-10-10 | 39.40 | 39.44 | 37.75 | 38.02 | -2.837% | 1,050,533 | +22.593% |
| 2025-10-09 | 38.71 | 39.51 | 38.71 | 39.13 | +0.747% | 1,296,305 | +19.116% |
| 2025-10-08 | 38.02 | 38.95 | 38.01 | 38.84 | +1.251% | 759,490 | +20.005% |
| 2025-10-07 | 39.45 | 39.45 | 38.13 | 38.36 | -2.392% | 767,142 | +21.507% |
| 2025-10-06 | 39.31 | 39.83 | 38.77 | 39.30 | +0.230% | 922,042 | +18.601% |
| 2025-10-03 | 38.85 | 39.77 | 38.73 | 39.21 | +1.501% | 1,186,511 | +18.873% |
| 2025-10-02 | 37.92 | 38.77 | 37.52 | 38.63 | +1.099% | 816,619 | +20.658% |
| 2025-10-01 | 38.30 | 38.68 | 37.70 | 38.21 | +0.818% | 612,439 | +21.984% |
| 2025-09-30 | 37.88 | 38.29 | 37.40 | 37.90 | -0.473% | 507,930 | +22.982% |
| 2025-09-29 | 39.20 | 39.20 | 37.85 | 38.08 | -1.322% | 887,053 | +22.400% |
| 2025-09-26 | 37.83 | 38.81 | 37.69 | 38.59 | +2.144% | 875,440 | +20.783% |
| 2025-09-25 | 39.09 | 39.19 | 37.58 | 37.78 | -3.425% | 766,879 | +23.372% |
| 2025-09-24 | 37.12 | 39.18 | 37.12 | 39.12 | +4.795% | 1,196,354 | +19.146% |
| 2025-09-23 | 37.91 | 38.35 | 37.15 | 37.33 | -1.322% | 989,929 | +24.859% |
| 2025-09-22 | 37.13 | 37.98 | 37.05 | 37.83 | +1.312% | 1,124,767 | +23.209% |
| 2025-09-19 | 38.09 | 38.11 | 36.96 | 37.34 | -1.918% | 9,102,737 | +24.826% |
| 2025-09-18 | 38.27 | 38.30 | 37.65 | 38.07 | +0.741% | 876,294 | +22.432% |
| 2025-09-17 | 38.28 | 39.44 | 37.52 | 37.79 | -1.280% | 737,458 | +23.340% |
| 2025-09-16 | 38.18 | 38.47 | 37.57 | 38.28 | +0.367% | 883,580 | +21.761% |
| 2025-09-15 | 38.80 | 38.93 | 38.05 | 38.14 | -0.651% | 780,833 | +22.208% |
| 2025-09-12 | 39.69 | 39.69 | 38.39 | 38.39 | -3.007% | 885,635 | +21.412% |
| 2025-09-11 | 38.12 | 39.60 | 37.82 | 39.58 | +4.433% | 1,011,739 | +17.761% |
| 2025-09-10 | 38.04 | 38.59 | 37.57 | 37.90 | -1.405% | 1,118,029 | +22.982% |
| 2025-09-09 | 38.40 | 39.26 | 38.31 | 38.44 | -0.130% | 1,014,243 | +21.254% |
| 2025-09-08 | 41.10 | 41.22 | 38.12 | 38.49 | -6.714% | 1,583,726 | +21.096% |
| 2025-09-05 | 41.52 | 42.37 | 41.10 | 41.26 | -0.121% | 786,499 | +12.967% |
| 2025-09-04 | 40.84 | 41.32 | 40.41 | 41.31 | +1.151% | 606,296 | +12.830% |
| 2025-09-03 | 41.07 | 41.65 | 40.56 | 40.84 | -0.922% | 475,325 | +14.128% |
| 2025-09-02 | 41.80 | 42.21 | 40.54 | 41.22 | -2.783% | 837,999 | +13.076% |
| 2025-08-29 | 41.42 | 42.52 | 41.29 | 42.40 | +2.639% | 651,438 | +9.929% |
| 2025-08-28 | 42.17 | 42.17 | 40.84 | 41.31 | -1.243% | 486,148 | +12.830% |
| 2025-08-27 | 40.84 | 41.93 | 40.70 | 41.83 | +1.925% | 856,261 | +11.427% |
| 2025-08-26 | 43.90 | 44.40 | 40.91 | 41.04 | -7.065% | 1,381,605 | +13.572% |
| 2025-08-25 | 44.37 | 44.62 | 43.96 | 44.16 | -0.585% | 625,890 | +5.548% |
| 2025-08-22 | 42.01 | 44.42 | 41.98 | 44.42 | +6.548% | 599,611 | +4.930% |
| 2025-08-21 | 41.65 | 42.13 | 41.30 | 41.69 | -1.091% | 610,641 | +11.801% |
| 2025-08-20 | 42.30 | 42.82 | 41.80 | 42.15 | -0.142% | 674,433 | +10.581% |
| 2025-08-19 | 41.62 | 42.61 | 41.37 | 42.21 | +2.352% | 774,898 | +10.424% |
| 2025-08-18 | 41.30 | 41.52 | 40.99 | 41.24 | -0.073% | 940,717 | +13.021% |
| 2025-08-15 | 41.43 | 41.67 | 40.79 | 41.27 | +0.194% | 706,119 | +12.939% |
| 2025-08-14 | 40.92 | 41.40 | 40.57 | 41.19 | -1.389% | 434,651 | +13.159% |
| 2025-08-13 | 39.93 | 41.78 | 39.81 | 41.77 | +5.082% | 787,473 | +11.587% |
| 2025-08-12 | 39.93 | 40.48 | 39.38 | 39.75 | -0.025% | 876,463 | +17.258% |
| 2025-08-11 | 40.46 | 40.84 | 39.12 | 39.76 | -1.779% | 774,450 | +17.228% |
| 2025-08-08 | 39.70 | 40.85 | 39.41 | 40.48 | +2.663% | 718,628 | +15.143% |
| 2025-08-07 | 38.86 | 39.58 | 38.81 | 39.43 | +2.682% | 796,637 | +18.209% |
| 2025-08-06 | 39.48 | 39.62 | 37.97 | 38.40 | -2.166% | 1,026,654 | +21.380% |
| 2025-08-05 | 38.92 | 39.71 | 38.51 | 39.25 | +1.526% | 782,845 | +18.752% |
| 2025-08-04 | 39.28 | 39.73 | 38.52 | 38.66 | -1.503% | 909,259 | +20.564% |
| 2025-08-01 | 40.89 | 41.15 | 39.01 | 39.25 | -4.848% | 1,013,048 | +18.752% |
| 2025-07-31 | 41.73 | 42.50 | 41.12 | 41.25 | -2.873% | 1,550,145 | +12.994% |
| 2025-07-30 | 44.38 | 44.48 | 42.04 | 42.47 | -3.543% | 736,804 | +9.748% |
| 2025-07-29 | 44.99 | 45.39 | 43.66 | 44.03 | -2.545% | 1,047,985 | +5.860% |
| 2025-07-28 | 45.55 | 45.91 | 44.91 | 45.18 | -1.138% | 875,073 | +3.165% |
| 2025-07-25 | 44.90 | 45.74 | 44.59 | 45.70 | +2.100% | 833,699 | +1.991% |
| 2025-07-24 | 44.98 | 45.23 | 44.22 | 44.76 | -0.688% | 764,618 | +4.133% |
| 2025-07-23 | 45.07 | 45.42 | 44.18 | 45.07 | +1.372% | 757,883 | +3.417% |
| 2025-07-22 | 42.41 | 44.49 | 42.22 | 44.46 | +5.556% | 1,010,292 | +4.836% |
| 2025-07-21 | 43.49 | 43.65 | 42.10 | 42.12 | -2.613% | 1,041,080 | +10.660% |
| 2025-07-18 | 44.52 | 44.84 | 43.03 | 43.25 | -2.502% | 1,183,716 | +7.769% |
| 2025-07-17 | 47.19 | 47.34 | 42.81 | 44.36 | +2.923% | 3,000,748 | +5.072% |
| 2025-07-16 | 42.82 | 43.40 | 41.97 | 43.10 | +1.819% | 1,501,549 | +8.144% |
| 2025-07-15 | 43.75 | 44.04 | 42.26 | 42.33 | -2.690% | 1,281,958 | +10.111% |
| 2025-07-14 | 43.96 | 44.38 | 42.87 | 43.50 | -1.338% | 1,188,302 | +7.149% |
| 2025-07-11 | 44.34 | 44.48 | 43.71 | 44.09 | -1.848% | 754,201 | +5.716% |
| 2025-07-10 | 45.00 | 45.87 | 44.50 | 44.92 | +0.515% | 871,752 | +3.762% |
| 2025-07-09 | 44.52 | 45.12 | 44.33 | 44.69 | +1.063% | 1,190,350 | +4.296% |
| 2025-07-08 | 42.98 | 45.33 | 42.98 | 44.22 | +2.933% | 1,385,582 | +5.405% |
| 2025-07-07 | 43.89 | 44.78 | 42.94 | 42.96 | -2.937% | 1,305,797 | +8.496% |
| 2025-07-03 | 44.19 | 44.58 | 43.99 | 44.26 | +0.545% | 824,163 | +5.310% |
| 2025-07-02 | 42.61 | 44.20 | 42.00 | 44.02 | +3.919% | 1,477,557 | +5.884% |
| 2025-07-01 | 40.26 | 43.72 | 40.09 | 42.36 | +4.851% | 954,516 | +10.033% |
| 2025-06-30 | 40.50 | 40.82 | 40.16 | 40.40 | -0.173% | 689,125 | +15.371% |
| 2025-06-27 | 41.05 | 41.05 | 40.07 | 40.47 | -0.541% | 782,141 | +15.172% |
| 2025-06-26 | 39.72 | 40.90 | 39.48 | 40.69 | +3.274% | 892,060 | +14.549% |
| 2025-06-25 | 39.81 | 39.95 | 39.10 | 39.40 | -1.253% | 653,117 | +18.299% |
| 2025-06-24 | 39.20 | 40.09 | 38.93 | 39.90 | +2.888% | 979,226 | +16.817% |
| 2025-06-23 | 38.22 | 38.84 | 38.01 | 38.78 | +0.727% | 595,912 | +20.191% |
| 2025-06-20 | 39.84 | 39.85 | 37.99 | 38.50 | -3.242% | 1,380,383 | +21.065% |
| 2025-06-18 | 40.09 | 40.56 | 39.70 | 39.79 | -0.326% | 792,391 | +17.140% |
| 2025-06-17 | 40.80 | 40.89 | 39.83 | 39.92 | -2.824% | 532,506 | +16.759% |
| 2025-06-16 | 40.89 | 41.29 | 40.42 | 41.08 | +1.885% | 721,781 | +13.462% |
| 2025-06-13 | 42.15 | 42.31 | 40.10 | 40.32 | -5.948% | 786,986 | +15.600% |
| 2025-06-12 | 41.82 | 43.25 | 41.41 | 42.87 | +1.132% | 1,149,663 | +8.724% |
| 2025-06-11 | 43.00 | 43.15 | 42.04 | 42.39 | -0.726% | 848,220 | +9.955% |
| 2025-06-10 | 41.34 | 43.25 | 40.99 | 42.70 | +4.760% | 1,159,852 | +9.157% |
| 2025-06-09 | 41.07 | 41.07 | 40.00 | 40.76 | +0.369% | 663,315 | +14.352% |
| 2025-06-06 | 40.63 | 41.35 | 40.16 | 40.61 | +1.146% | 707,399 | +14.775% |
| 2025-06-05 | 40.65 | 40.65 | 39.47 | 40.15 | -1.254% | 715,302 | +16.090% |
| 2025-06-04 | 40.95 | 41.09 | 40.66 | 40.66 | -0.538% | 560,675 | +14.634% |
| 2025-06-03 | 40.07 | 41.15 | 39.70 | 40.88 | +1.616% | 644,316 | +14.017% |
| 2025-06-02 | 41.11 | 41.22 | 40.15 | 40.23 | -4.100% | 739,817 | +15.859% |
| 2025-05-30 | 42.10 | 42.29 | 41.49 | 41.95 | -1.248% | 1,879,266 | +11.108% |
| 2025-05-29 | 42.24 | 42.50 | 41.72 | 42.48 | +1.384% | 714,496 | +9.722% |
| 2025-05-28 | 42.55 | 42.74 | 41.78 | 41.90 | 0.000% | 635,612 | +11.241% |