MT
ArcelorMittal
stockNYSE
At CloseOct 23, 2026 3:59:56 PM EDT
59.48USD-1.163%(-0.70)1,277,098
Pre-marketOct 23, 2026 9:28:30 AM EDT
58.97USD-2.011%(-1.21)
After-hoursOct 23, 2026 4:51:30 PM EDT
59.46USD-0.034%(-0.02)
MT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 58.86 | 59.83 | 58.80 | 59.43 | -1.246% | 1,277,098 | 0.000% |
| 2026-10-22 | 61.49 | 61.66 | 59.89 | 60.18 | -5.184% | 1,345,679 | -1.246% |
| 2026-10-21 | 63.55 | 63.84 | 62.85 | 63.47 | +0.459% | 1,260,077 | -6.365% |
| 2026-10-20 | 62.19 | 63.82 | 61.79 | 63.18 | +0.862% | 1,141,098 | -5.935% |
| 2026-10-19 | 63.86 | 64.17 | 62.55 | 62.64 | -0.650% | 1,078,715 | -5.125% |
| 2026-10-16 | 63.95 | 64.71 | 62.61 | 63.05 | -0.865% | 653,341 | -5.741% |
| 2026-10-15 | 62.82 | 63.74 | 61.85 | 63.60 | +1.776% | 1,379,569 | -6.557% |
| 2026-10-14 | 63.10 | 63.30 | 61.91 | 62.49 | -1.544% | 869,370 | -4.897% |
| 2026-10-13 | 63.75 | 63.91 | 63.12 | 63.47 | +0.826% | 616,746 | -6.365% |
| 2026-10-12 | 62.79 | 63.55 | 62.64 | 62.95 | -1.809% | 1,053,398 | -5.592% |
| 2026-10-09 | 64.28 | 64.46 | 63.98 | 64.11 | +4.584% | 1,312,803 | -7.300% |
| 2026-10-08 | 60.85 | 61.71 | 60.34 | 61.30 | -1.637% | 1,964,629 | -3.051% |
| 2026-10-07 | 62.60 | 62.77 | 62.06 | 62.32 | -4.403% | 1,545,200 | -4.637% |
| 2026-10-06 | 65.96 | 66.10 | 65.12 | 65.19 | +0.711% | 1,556,306 | -8.836% |
| 2026-10-05 | 63.68 | 65.47 | 63.57 | 64.73 | +0.341% | 1,628,942 | -8.188% |
| 2026-10-02 | 63.80 | 64.81 | 63.69 | 64.51 | -0.077% | 2,128,243 | -7.875% |
| 2026-10-01 | 64.38 | 64.81 | 63.50 | 64.56 | -3.266% | 2,953,913 | -7.946% |
| 2026-09-30 | 67.79 | 68.32 | 66.67 | 66.74 | -1.795% | 1,460,835 | -10.953% |
| 2026-09-29 | 68.45 | 69.07 | 67.56 | 67.96 | -2.706% | 1,417,199 | -12.552% |
| 2026-09-28 | 69.46 | 70.77 | 69.06 | 69.85 | -1.202% | 1,553,729 | -14.918% |
| 2026-09-25 | 71.46 | 71.47 | 70.08 | 70.70 | -0.842% | 1,375,854 | -15.941% |
| 2026-09-24 | 71.71 | 71.74 | 70.40 | 71.30 | -0.862% | 1,227,716 | -16.648% |
| 2026-09-23 | 73.08 | 73.08 | 71.42 | 71.92 | -2.521% | 1,078,450 | -17.367% |
| 2026-09-22 | 73.26 | 74.19 | 72.48 | 73.78 | +1.709% | 910,709 | -19.450% |
| 2026-09-21 | 73.46 | 73.48 | 72.06 | 72.54 | +0.014% | 752,598 | -18.073% |
| 2026-09-18 | 74.02 | 74.05 | 72.18 | 72.53 | -3.525% | 1,351,029 | -18.061% |
| 2026-09-17 | 75.27 | 75.67 | 74.39 | 75.18 | +2.677% | 1,339,913 | -20.950% |
| 2026-09-16 | 74.06 | 75.04 | 72.50 | 73.22 | -0.109% | 985,238 | -18.834% |
| 2026-09-15 | 73.52 | 73.91 | 72.81 | 73.30 | +0.701% | 1,065,384 | -18.922% |
| 2026-09-14 | 71.72 | 73.38 | 71.52 | 72.79 | -2.308% | 1,368,183 | -18.354% |
| 2026-09-11 | 75.42 | 75.48 | 74.12 | 74.51 | -0.733% | 898,369 | -20.239% |
| 2026-09-10 | 74.91 | 75.34 | 74.47 | 75.06 | -2.583% | 788,753 | -20.823% |
| 2026-09-09 | 77.31 | 77.70 | 76.83 | 77.05 | -0.130% | 902,525 | -22.868% |
| 2026-09-08 | 79.17 | 79.68 | 77.03 | 77.15 | -2.019% | 1,131,964 | -22.968% |
| 2026-09-04 | 78.34 | 78.78 | 77.76 | 78.74 | +3.510% | 1,611,387 | -24.524% |
| 2026-09-03 | 76.39 | 76.72 | 75.38 | 76.07 | +1.251% | 1,419,587 | -21.875% |
| 2026-09-02 | 73.86 | 75.21 | 73.86 | 75.13 | +2.483% | 1,247,829 | -20.897% |
| 2026-09-01 | 73.22 | 74.08 | 72.39 | 73.31 | -1.729% | 1,109,716 | -18.933% |
| 2026-08-31 | 75.18 | 75.81 | 74.21 | 74.60 | +0.282% | 1,171,179 | -20.335% |
| 2026-08-28 | 75.39 | 75.51 | 73.86 | 74.39 | -0.322% | 1,122,298 | -20.110% |
| 2026-08-27 | 74.54 | 74.93 | 74.18 | 74.63 | +0.134% | 860,921 | -20.367% |
| 2026-08-26 | 75.12 | 75.93 | 74.22 | 74.53 | +1.236% | 1,603,426 | -20.260% |
| 2026-08-25 | 73.10 | 73.65 | 72.71 | 73.62 | +1.349% | 1,089,752 | -19.275% |
| 2026-08-24 | 73.53 | 73.98 | 72.42 | 72.64 | +0.609% | 1,472,708 | -18.186% |
| 2026-08-21 | 73.08 | 74.12 | 72.12 | 72.20 | +1.533% | 1,485,298 | -17.687% |
| 2026-08-20 | 69.81 | 71.76 | 69.29 | 71.11 | -4.666% | 2,695,370 | -16.425% |
| 2026-08-19 | 73.46 | 74.61 | 71.78 | 74.59 | +3.597% | 2,884,493 | -20.324% |
| 2026-08-18 | 72.71 | 73.08 | 71.21 | 72.00 | -2.439% | 1,448,543 | -17.458% |
| 2026-08-17 | 72.75 | 73.91 | 72.06 | 73.80 | -0.081% | 1,131,416 | -19.472% |
| 2026-08-14 | 73.42 | 74.61 | 73.39 | 73.86 | +0.888% | 1,105,482 | -19.537% |
| 2026-08-13 | 74.02 | 74.45 | 73.07 | 73.21 | -1.308% | 904,597 | -18.823% |
| 2026-08-12 | 75.17 | 75.19 | 73.78 | 74.18 | +0.638% | 1,166,845 | -19.884% |
| 2026-08-11 | 74.69 | 75.28 | 73.60 | 73.71 | -0.257% | 879,952 | -19.373% |
| 2026-08-10 | 73.23 | 74.49 | 72.84 | 73.90 | +0.832% | 1,202,053 | -19.581% |
| 2026-08-07 | 73.77 | 73.77 | 72.21 | 73.29 | +0.096% | 1,306,709 | -18.911% |
| 2026-08-06 | 74.04 | 74.77 | 73.14 | 73.22 | -2.827% | 1,170,852 | -18.834% |
| 2026-08-05 | 74.12 | 75.66 | 74.12 | 75.35 | +0.186% | 1,677,035 | -21.128% |
| 2026-08-04 | 73.87 | 75.43 | 73.53 | 75.21 | +4.706% | 1,395,913 | -20.981% |
| 2026-08-03 | 70.69 | 71.93 | 69.79 | 71.83 | +2.409% | 1,385,026 | -17.263% |
| 2026-07-31 | 69.73 | 70.59 | 68.82 | 70.14 | +1.154% | 1,351,909 | -15.269% |
| 2026-07-30 | 67.78 | 69.35 | 66.44 | 69.34 | +5.540% | 1,774,859 | -14.292% |
| 2026-07-29 | 67.41 | 67.41 | 65.03 | 65.70 | -2.377% | 1,907,597 | -9.543% |
| 2026-07-28 | 66.54 | 67.81 | 66.03 | 67.30 | -0.341% | 1,822,509 | -11.694% |
| 2026-07-27 | 67.53 | 67.69 | 65.91 | 67.53 | +0.972% | 2,003,930 | -11.995% |
| 2026-07-24 | 67.39 | 67.53 | 66.33 | 66.88 | +1.149% | 1,189,738 | -11.139% |
| 2026-07-23 | 65.06 | 66.80 | 65.05 | 66.12 | -0.556% | 1,725,613 | -10.118% |
| 2026-07-22 | 66.11 | 66.89 | 65.90 | 66.49 | +1.049% | 1,196,196 | -10.618% |
| 2026-07-21 | 66.29 | 67.16 | 65.10 | 65.80 | -0.076% | 1,958,805 | -9.681% |
| 2026-07-20 | 67.38 | 67.58 | 65.57 | 65.85 | -0.903% | 1,336,620 | -9.749% |
| 2026-07-17 | 64.39 | 66.92 | 64.17 | 66.45 | +1.637% | 1,746,595 | -10.564% |
| 2026-07-16 | 65.98 | 66.48 | 65.17 | 65.38 | -3.327% | 1,243,896 | -9.101% |
| 2026-07-15 | 68.04 | 68.10 | 66.41 | 67.63 | +0.955% | 1,150,462 | -12.125% |
| 2026-07-14 | 67.92 | 67.95 | 66.77 | 66.99 | +1.623% | 2,427,487 | -11.285% |
| 2026-07-13 | 66.08 | 66.58 | 65.31 | 65.92 | -0.242% | 1,533,150 | -9.845% |
| 2026-07-10 | 65.65 | 66.61 | 65.43 | 66.08 | +4.956% | 1,965,241 | -10.064% |
| 2026-07-09 | 63.18 | 63.54 | 61.71 | 62.96 | -0.396% | 2,050,676 | -5.607% |
| 2026-07-08 | 62.20 | 63.34 | 61.07 | 63.21 | +0.095% | 2,072,710 | -5.980% |
| 2026-07-07 | 64.80 | 65.08 | 63.12 | 63.15 | -3.366% | 2,253,432 | -5.891% |
| 2026-07-06 | 64.77 | 65.39 | 64.62 | 65.35 | +3.076% | 1,619,652 | -9.059% |
| 2026-07-02 | 62.17 | 63.66 | 62.17 | 63.40 | +6.986% | 2,931,412 | -6.262% |
| 2026-07-01 | 59.49 | 60.41 | 59.10 | 59.26 | -1.594% | 1,407,168 | +0.287% |
| 2026-06-30 | 60.73 | 60.98 | 60.06 | 60.22 | +0.905% | 1,295,035 | -1.312% |
| 2026-06-29 | 59.91 | 60.08 | 58.53 | 59.68 | -0.334% | 1,871,638 | -0.419% |
| 2026-06-26 | 59.96 | 60.33 | 59.39 | 59.88 | -3.138% | 1,727,519 | -0.752% |
| 2026-06-25 | 62.12 | 62.17 | 60.95 | 61.82 | +0.569% | 1,034,208 | -3.866% |
| 2026-06-24 | 60.85 | 61.80 | 60.26 | 61.47 | -2.891% | 1,177,648 | -3.319% |
| 2026-06-23 | 61.56 | 63.91 | 61.45 | 63.30 | -0.706% | 1,422,438 | -6.114% |
| 2026-06-22 | 63.36 | 63.94 | 63.03 | 63.75 | +0.536% | 1,028,727 | -6.776% |
| 2026-06-18 | 64.81 | 64.85 | 63.38 | 63.41 | -2.491% | 1,648,305 | -6.277% |
| 2026-06-17 | 67.63 | 67.74 | 64.87 | 65.03 | -4.899% | 2,959,889 | -8.611% |
| 2026-06-16 | 69.07 | 69.40 | 68.36 | 68.38 | -1.199% | 1,033,776 | -13.089% |
| 2026-06-15 | 71.38 | 71.53 | 69.17 | 69.21 | -2.260% | 1,584,734 | -14.131% |
| 2026-06-12 | 69.77 | 70.89 | 69.09 | 70.81 | +2.490% | 1,718,186 | -16.071% |
| 2026-06-11 | 66.15 | 69.20 | 65.56 | 69.09 | +8.275% | 3,009,894 | -13.982% |
| 2026-06-10 | 64.65 | 65.41 | 63.60 | 63.81 | -3.770% | 2,655,720 | -6.864% |
| 2026-06-09 | 67.98 | 68.11 | 64.06 | 66.31 | -1.295% | 2,001,813 | -10.376% |
| 2026-06-08 | 68.11 | 68.33 | 67.07 | 67.18 | -0.045% | 982,322 | -11.536% |
| 2026-06-05 | 70.08 | 70.19 | 66.56 | 67.21 | -6.197% | 1,819,925 | -11.576% |
| 2026-06-04 | 70.90 | 72.50 | 70.55 | 71.65 | +0.364% | 2,430,474 | -17.055% |
| 2026-06-03 | 71.28 | 72.23 | 70.89 | 71.39 | -0.279% | 2,600,920 | -16.753% |
| 2026-06-02 | 70.70 | 71.94 | 70.33 | 71.59 | +1.995% | 2,996,306 | -16.986% |
| 2026-06-01 | 68.24 | 70.38 | 67.96 | 70.19 | +1.124% | 1,828,466 | -15.330% |
| 2026-05-29 | 69.87 | 70.24 | 69.04 | 69.41 | -0.158% | 2,644,004 | -14.378% |
| 2026-05-28 | 67.89 | 69.70 | 66.80 | 69.52 | +1.341% | 3,151,124 | -14.514% |
| 2026-05-27 | 68.36 | 68.82 | 66.95 | 68.60 | 0.000% | 1,875,148 | -13.367% |
| 2026-05-26 | 67.85 | 68.61 | 67.09 | 68.60 | +3.814% | 2,126,949 | -13.367% |
| 2026-05-22 | 64.78 | 66.66 | 64.24 | 66.08 | +3.073% | 2,355,315 | -10.064% |
| 2026-05-21 | 62.69 | 65.28 | 62.55 | 64.11 | +1.504% | 4,185,032 | -7.300% |
| 2026-05-20 | 61.60 | 63.46 | 60.77 | 63.16 | +6.743% | 3,536,974 | -5.906% |
| 2026-05-19 | 59.89 | 60.20 | 58.76 | 59.17 | -4.364% | 2,934,103 | +0.439% |
| 2026-05-18 | 61.49 | 62.05 | 60.56 | 61.87 | +2.860% | 2,107,088 | -3.944% |
| 2026-05-15 | 60.73 | 61.19 | 59.90 | 60.15 | -5.691% | 1,998,673 | -1.197% |
| 2026-05-14 | 64.63 | 64.66 | 63.68 | 63.78 | -1.070% | 1,013,495 | -6.820% |
| 2026-05-13 | 62.69 | 65.00 | 62.64 | 64.47 | +3.984% | 1,964,099 | -7.818% |
| 2026-05-12 | 61.62 | 62.18 | 60.08 | 62.00 | -0.545% | 1,993,134 | -4.145% |
| 2026-05-11 | 62.58 | 62.73 | 61.84 | 62.34 | +0.484% | 1,388,505 | -4.668% |
| 2026-05-08 | 62.22 | 62.69 | 61.03 | 62.04 | +1.472% | 1,960,761 | -4.207% |
| 2026-05-07 | 64.30 | 64.30 | 61.06 | 61.14 | -3.091% | 2,180,356 | -2.797% |
| 2026-05-06 | 62.30 | 63.50 | 62.25 | 63.09 | +8.439% | 2,841,783 | -5.801% |
| 2026-05-05 | 56.91 | 58.66 | 56.40 | 58.18 | +5.037% | 1,772,181 | +2.149% |
| 2026-05-04 | 56.80 | 56.86 | 54.96 | 55.39 | -2.568% | 1,730,886 | +7.294% |
| 2026-05-01 | 56.95 | 57.90 | 56.21 | 56.85 | -0.629% | 2,023,120 | +4.538% |
| 2026-04-30 | 58.09 | 58.58 | 56.35 | 57.21 | +2.307% | 4,201,861 | +3.880% |
| 2026-04-29 | 57.75 | 57.80 | 55.80 | 55.92 | -3.420% | 1,614,359 | +6.277% |
| 2026-04-28 | 58.09 | 58.35 | 57.02 | 57.90 | -1.914% | 721,839 | +2.642% |
| 2026-04-27 | 59.49 | 59.60 | 58.73 | 59.03 | -1.139% | 1,131,082 | +0.678% |
| 2026-04-24 | 59.28 | 59.80 | 58.70 | 59.71 | +0.286% | 1,171,515 | -0.469% |
| 2026-04-23 | 60.93 | 61.34 | 58.59 | 59.54 | -2.457% | 1,603,832 | -0.185% |
| 2026-04-22 | 61.48 | 61.71 | 60.91 | 61.04 | +0.164% | 1,116,484 | -2.638% |
| 2026-04-21 | 61.66 | 62.03 | 60.82 | 60.94 | -2.355% | 1,187,914 | -2.478% |
| 2026-04-20 | 61.87 | 62.45 | 61.73 | 62.41 | +0.564% | 1,150,464 | -4.775% |
| 2026-04-17 | 62.81 | 63.35 | 61.83 | 62.06 | +3.814% | 2,252,622 | -4.238% |
| 2026-04-16 | 61.25 | 61.47 | 59.65 | 59.78 | -2.907% | 1,416,461 | -0.585% |
| 2026-04-15 | 61.80 | 61.83 | 61.03 | 61.57 | -0.774% | 912,086 | -3.476% |
| 2026-04-14 | 61.94 | 62.48 | 61.59 | 62.05 | +1.323% | 1,131,774 | -4.222% |
| 2026-04-13 | 60.01 | 61.34 | 59.70 | 61.24 | +0.989% | 1,157,214 | -2.956% |
| 2026-04-10 | 60.83 | 61.33 | 60.41 | 60.64 | +1.252% | 1,493,395 | -1.995% |
| 2026-04-09 | 59.11 | 60.48 | 58.58 | 59.89 | -0.250% | 1,930,868 | -0.768% |
| 2026-04-08 | 60.29 | 60.54 | 59.29 | 60.04 | +11.599% | 3,453,727 | -1.016% |
| 2026-04-07 | 53.19 | 53.98 | 52.40 | 53.80 | +0.862% | 1,850,793 | +10.465% |
| 2026-04-06 | 53.24 | 53.68 | 52.80 | 53.34 | +0.794% | 925,241 | +11.417% |
| 2026-04-02 | 51.42 | 53.69 | 51.42 | 52.92 | -2.054% | 1,499,923 | +12.302% |
| 2026-04-01 | 53.69 | 54.55 | 53.54 | 54.03 | +3.944% | 1,723,006 | +9.994% |
| 2026-03-31 | 50.33 | 51.99 | 50.01 | 51.98 | +7.197% | 2,033,563 | +14.332% |
| 2026-03-30 | 49.86 | 50.21 | 48.40 | 48.49 | -2.277% | 1,718,513 | +22.561% |
| 2026-03-27 | 49.87 | 50.88 | 49.45 | 49.62 | -2.725% | 1,815,675 | +19.770% |
| 2026-03-26 | 51.33 | 52.05 | 50.94 | 51.01 | -3.536% | 1,261,769 | +16.507% |
| 2026-03-25 | 53.12 | 53.59 | 52.57 | 52.88 | +0.993% | 2,123,197 | +12.387% |
| 2026-03-24 | 50.95 | 52.57 | 50.88 | 52.36 | +1.375% | 1,781,815 | +13.503% |
| 2026-03-23 | 50.64 | 52.65 | 50.47 | 51.65 | +8.145% | 2,998,342 | +15.063% |
| 2026-03-20 | 50.03 | 50.11 | 47.37 | 47.76 | -4.442% | 3,325,578 | +24.435% |
| 2026-03-19 | 48.46 | 50.38 | 48.09 | 49.98 | -2.782% | 2,660,714 | +18.908% |
| 2026-03-18 | 51.40 | 52.66 | 51.21 | 51.41 | -1.438% | 1,642,625 | +15.600% |
| 2026-03-17 | 52.84 | 52.88 | 51.81 | 52.16 | +1.203% | 1,177,546 | +13.938% |
| 2026-03-16 | 51.98 | 52.43 | 51.28 | 51.54 | +1.577% | 1,825,164 | +15.308% |
| 2026-03-13 | 52.78 | 53.29 | 50.57 | 50.74 | -5.336% | 1,883,116 | +17.127% |
| 2026-03-12 | 53.97 | 54.08 | 51.92 | 53.60 | -5.367% | 1,877,873 | +10.877% |
| 2026-03-11 | 56.68 | 57.57 | 55.94 | 56.64 | -0.229% | 1,550,968 | +4.926% |
| 2026-03-10 | 56.84 | 57.96 | 56.50 | 56.77 | +1.684% | 2,127,126 | +4.686% |
| 2026-03-09 | 52.66 | 56.21 | 52.10 | 55.83 | +0.776% | 3,802,163 | +6.448% |
| 2026-03-06 | 55.52 | 56.20 | 55.19 | 55.40 | -3.552% | 1,644,277 | +7.274% |
| 2026-03-05 | 59.55 | 59.83 | 56.65 | 57.44 | -6.082% | 2,134,051 | +3.464% |
| 2026-03-04 | 61.62 | 61.91 | 60.83 | 61.16 | +1.815% | 1,652,815 | -2.829% |
| 2026-03-03 | 58.59 | 60.34 | 57.21 | 60.07 | -6.868% | 4,425,583 | -1.065% |
| 2026-03-02 | 63.76 | 64.64 | 63.34 | 64.50 | -1.013% | 1,694,429 | -7.860% |
| 2026-02-27 | 65.23 | 65.67 | 64.57 | 65.16 | -1.078% | 2,028,110 | -8.794% |
| 2026-02-26 | 65.57 | 65.96 | 64.88 | 65.87 | -1.862% | 1,537,427 | -9.777% |
| 2026-02-25 | 67.10 | 67.60 | 66.31 | 67.12 | +2.961% | 1,310,015 | -11.457% |
| 2026-02-24 | 65.83 | 66.14 | 65.00 | 65.19 | -2.454% | 2,021,993 | -8.836% |
| 2026-02-23 | 66.43 | 66.97 | 65.91 | 66.83 | +2.500% | 1,694,980 | -11.073% |
| 2026-02-20 | 64.78 | 65.74 | 64.07 | 65.20 | +1.164% | 1,656,371 | -8.850% |
| 2026-02-19 | 64.05 | 64.61 | 63.61 | 64.45 | -1.029% | 1,262,834 | -7.789% |
| 2026-02-18 | 65.39 | 66.24 | 64.70 | 65.12 | +1.354% | 1,635,752 | -8.738% |
| 2026-02-17 | 62.09 | 64.32 | 61.52 | 64.25 | +4.455% | 2,225,561 | -7.502% |
| 2026-02-13 | 60.27 | 62.22 | 59.83 | 61.51 | -0.130% | 2,299,955 | -3.382% |
| 2026-02-12 | 64.52 | 65.31 | 61.34 | 61.59 | -7.592% | 3,598,408 | -3.507% |
| 2026-02-11 | 66.74 | 66.97 | 64.66 | 66.65 | +5.643% | 2,152,988 | -10.833% |
| 2026-02-10 | 63.42 | 63.52 | 62.52 | 63.09 | +1.627% | 1,428,282 | -5.801% |
| 2026-02-09 | 61.30 | 62.22 | 60.95 | 62.08 | +1.272% | 1,267,073 | -4.269% |
| 2026-02-06 | 60.05 | 61.36 | 59.95 | 61.30 | +7.093% | 2,074,227 | -3.051% |
| 2026-02-05 | 56.31 | 58.16 | 55.76 | 57.24 | +2.251% | 2,096,540 | +3.826% |
| 2026-02-04 | 57.14 | 57.30 | 55.14 | 55.98 | -1.218% | 2,469,423 | +6.163% |
| 2026-02-03 | 56.94 | 57.66 | 55.70 | 56.67 | +0.283% | 2,482,407 | +4.870% |
| 2026-02-02 | 55.86 | 56.62 | 55.29 | 56.51 | +4.706% | 2,206,962 | +5.167% |
| 2026-01-30 | 54.47 | 55.03 | 53.66 | 53.97 | -3.262% | 1,851,278 | +10.117% |
| 2026-01-29 | 56.83 | 56.93 | 54.24 | 55.79 | -0.446% | 1,950,392 | +6.524% |
| 2026-01-28 | 55.70 | 56.16 | 55.38 | 56.04 | +1.028% | 1,489,905 | +6.049% |
| 2026-01-27 | 54.35 | 55.63 | 54.27 | 55.47 | +3.450% | 1,501,404 | +7.139% |
| 2026-01-26 | 55.24 | 55.31 | 53.46 | 53.62 | -1.252% | 1,669,471 | +10.836% |
| 2026-01-23 | 54.35 | 54.35 | 53.66 | 54.30 | +1.647% | 2,055,727 | +9.448% |
| 2026-01-22 | 53.66 | 54.59 | 53.18 | 53.42 | +4.254% | 3,126,081 | +11.250% |
| 2026-01-21 | 50.64 | 51.35 | 50.40 | 51.24 | +4.935% | 2,289,166 | +15.984% |
| 2026-01-20 | 48.94 | 49.09 | 48.35 | 48.83 | +0.205% | 1,089,242 | +21.708% |
| 2026-01-16 | 49.15 | 49.28 | 48.49 | 48.73 | +0.661% | 1,605,339 | +21.958% |
| 2026-01-15 | 49.11 | 49.33 | 48.28 | 48.41 | -1.285% | 1,728,787 | +22.764% |
| 2026-01-14 | 48.12 | 49.17 | 48.04 | 49.04 | +1.997% | 1,622,093 | +21.187% |
| 2026-01-13 | 47.68 | 48.44 | 47.54 | 48.08 | +0.481% | 2,151,377 | +23.606% |
| 2026-01-12 | 47.18 | 48.20 | 47.10 | 47.85 | +1.874% | 1,653,853 | +24.201% |
| 2026-01-09 | 47.19 | 47.34 | 46.87 | 46.97 | -0.719% | 614,779 | +26.528% |
| 2026-01-08 | 46.48 | 47.41 | 46.42 | 47.31 | -1.190% | 1,181,623 | +25.618% |
| 2026-01-07 | 48.41 | 48.52 | 47.87 | 47.88 | +1.205% | 3,284,668 | +24.123% |
| 2026-01-06 | 46.26 | 48.01 | 46.13 | 47.31 | +1.263% | 2,479,093 | +25.618% |
| 2026-01-05 | 46.77 | 46.82 | 46.24 | 46.72 | -1.017% | 993,944 | +27.205% |
| 2026-01-02 | 46.58 | 47.23 | 46.56 | 47.20 | +3.577% | 950,525 | +25.911% |
| 2025-12-31 | 45.77 | 45.89 | 45.47 | 45.57 | +0.176% | 525,063 | +30.415% |
| 2025-12-30 | 45.93 | 45.97 | 45.48 | 45.49 | -0.110% | 592,343 | +30.644% |
| 2025-12-29 | 45.86 | 45.96 | 45.40 | 45.54 | -1.535% | 775,163 | +30.501% |
| 2025-12-26 | 45.44 | 46.57 | 45.22 | 46.25 | +2.368% | 1,085,837 | +28.497% |
| 2025-12-24 | 45.53 | 45.54 | 45.09 | 45.18 | -0.133% | 423,934 | +31.541% |
| 2025-12-23 | 44.99 | 45.25 | 44.88 | 45.24 | +0.355% | 624,772 | +31.366% |
| 2025-12-22 | 44.58 | 45.22 | 44.56 | 45.08 | +0.963% | 1,015,630 | +31.832% |
| 2025-12-19 | 44.93 | 45.10 | 44.51 | 44.65 | -0.778% | 858,225 | +33.102% |
| 2025-12-18 | 45.27 | 45.51 | 44.95 | 45.00 | -0.464% | 948,811 | +32.067% |
| 2025-12-17 | 45.30 | 45.70 | 44.94 | 45.21 | -1.115% | 1,541,222 | +31.453% |
| 2025-12-16 | 45.87 | 46.00 | 45.55 | 45.72 | -0.953% | 1,263,332 | +29.987% |
| 2025-12-15 | 45.74 | 46.21 | 45.62 | 46.16 | -0.151% | 835,836 | +28.748% |
| 2025-12-12 | 46.51 | 46.60 | 45.22 | 46.23 | +1.582% | 1,604,850 | +28.553% |
| 2025-12-11 | 44.96 | 45.83 | 44.72 | 45.51 | +1.133% | 2,619,012 | +30.587% |
| 2025-12-10 | 43.79 | 45.09 | 43.73 | 45.00 | +3.974% | 1,115,759 | +32.067% |
| 2025-12-09 | 43.23 | 43.66 | 43.16 | 43.28 | -0.666% | 1,311,192 | +37.315% |
| 2025-12-08 | 42.56 | 43.73 | 42.55 | 43.57 | +3.100% | 1,505,344 | +36.401% |
| 2025-12-05 | 42.96 | 42.96 | 42.18 | 42.26 | -0.868% | 896,088 | +40.629% |
| 2025-12-04 | 42.68 | 43.06 | 42.62 | 42.63 | -0.907% | 1,466,115 | +39.409% |
| 2025-12-03 | 43.03 | 43.54 | 42.46 | 43.02 | -1.466% | 2,311,655 | +38.145% |
| 2025-12-02 | 43.73 | 43.82 | 43.26 | 43.66 | +0.138% | 1,759,661 | +36.120% |
| 2025-12-01 | 43.45 | 43.75 | 43.43 | 43.60 | +1.113% | 1,110,510 | +36.307% |
| 2025-11-28 | 42.77 | 43.17 | 42.65 | 43.12 | -0.070% | 563,930 | +37.825% |
| 2025-11-26 | 42.49 | 43.23 | 42.45 | 43.15 | +2.179% | 1,236,094 | +37.729% |
| 2025-11-25 | 41.81 | 42.43 | 41.56 | 42.23 | +3.964% | 1,971,455 | +40.729% |
| 2025-11-24 | 39.96 | 40.73 | 39.91 | 40.62 | +2.086% | 945,757 | +46.307% |
| 2025-11-21 | 38.97 | 39.79 | 38.66 | 39.79 | +0.836% | 1,325,283 | +49.359% |
| 2025-11-20 | 40.31 | 40.70 | 39.34 | 39.46 | -2.230% | 1,458,034 | +50.608% |
| 2025-11-19 | 40.22 | 40.54 | 39.96 | 40.36 | +2.697% | 910,959 | +47.250% |
| 2025-11-18 | 39.02 | 39.61 | 38.81 | 39.30 | +0.076% | 1,281,366 | +51.221% |
| 2025-11-17 | 39.31 | 39.90 | 39.14 | 39.27 | -0.507% | 827,850 | +51.337% |
| 2025-11-14 | 39.43 | 39.88 | 39.28 | 39.47 | -1.078% | 1,139,184 | +50.570% |
| 2025-11-13 | 40.62 | 40.80 | 39.80 | 39.90 | -2.014% | 1,063,260 | +48.947% |
| 2025-11-12 | 40.45 | 40.94 | 40.45 | 40.72 | +1.953% | 922,062 | +45.948% |
| 2025-11-11 | 39.65 | 40.05 | 39.65 | 39.94 | +0.935% | 800,628 | +48.798% |
| 2025-11-10 | 39.38 | 39.66 | 39.02 | 39.57 | +1.047% | 1,371,563 | +50.190% |
| 2025-11-07 | 39.51 | 39.73 | 38.85 | 39.16 | +3.434% | 2,699,789 | +51.762% |
| 2025-11-06 | 38.69 | 39.05 | 37.52 | 37.86 | +1.176% | 2,448,484 | +56.973% |
| 2025-11-05 | 37.01 | 37.58 | 36.85 | 37.42 | +1.382% | 1,519,704 | +58.819% |
| 2025-11-04 | 36.98 | 37.34 | 36.70 | 36.91 | -3.301% | 1,581,491 | +61.013% |
| 2025-11-03 | 38.05 | 38.26 | 37.87 | 38.17 | +0.210% | 817,848 | +55.698% |
| 2025-10-31 | 38.51 | 38.51 | 37.99 | 38.09 | -0.496% | 1,592,611 | +56.025% |
| 2025-10-30 | 38.84 | 38.99 | 38.27 | 38.28 | -1.896% | 869,809 | +55.251% |
| 2025-10-29 | 39.20 | 39.40 | 38.74 | 39.02 | -1.886% | 1,190,993 | +52.307% |
| 2025-10-28 | 39.33 | 40.03 | 39.31 | 39.77 | +0.429% | 965,957 | +49.434% |
| 2025-10-27 | 39.50 | 39.75 | 39.37 | 39.60 | +1.227% | 858,243 | +50.076% |
| 2025-10-24 | 39.10 | 39.34 | 39.01 | 39.12 | +0.566% | 682,907 | +51.917% |
| 2025-10-23 | 38.81 | 39.06 | 38.56 | 38.90 | +0.206% | 742,815 | +52.776% |
| 2025-10-22 | 38.76 | 39.12 | 38.52 | 38.82 | +1.890% | 1,247,766 | +53.091% |
| 2025-10-21 | 38.14 | 38.42 | 37.77 | 38.10 | -1.525% | 1,024,396 | +55.984% |
| 2025-10-20 | 38.76 | 39.03 | 38.67 | 38.69 | +0.546% | 904,705 | +53.606% |
| 2025-10-17 | 38.45 | 38.60 | 38.23 | 38.48 | -0.774% | 970,781 | +54.444% |
| 2025-10-16 | 38.38 | 38.79 | 37.98 | 38.78 | +1.200% | 1,616,173 | +53.249% |
| 2025-10-15 | 38.48 | 38.63 | 37.81 | 38.32 | -0.052% | 1,184,891 | +55.089% |
| 2025-10-14 | 37.74 | 38.63 | 37.65 | 38.34 | -0.026% | 975,619 | +55.008% |
| 2025-10-13 | 38.61 | 38.77 | 38.34 | 38.35 | +3.147% | 1,637,995 | +54.967% |
| 2025-10-10 | 38.65 | 38.65 | 36.97 | 37.18 | -5.921% | 2,050,739 | +59.844% |
| 2025-10-09 | 40.58 | 40.58 | 39.40 | 39.52 | -3.445% | 1,779,577 | +50.380% |
| 2025-10-08 | 40.41 | 41.28 | 40.36 | 40.93 | +6.119% | 3,029,631 | +45.199% |
| 2025-10-07 | 38.95 | 39.14 | 38.38 | 38.57 | -0.899% | 1,472,209 | +54.083% |
| 2025-10-06 | 38.88 | 39.69 | 38.83 | 38.92 | +1.328% | 1,499,636 | +52.698% |
| 2025-10-03 | 38.49 | 38.83 | 37.99 | 38.41 | +0.655% | 2,525,420 | +54.725% |
| 2025-10-02 | 38.34 | 38.60 | 37.75 | 38.16 | -0.287% | 1,444,526 | +55.739% |
| 2025-10-01 | 38.02 | 38.41 | 37.63 | 38.27 | +5.864% | 2,004,102 | +55.291% |
| 2025-09-30 | 36.12 | 36.15 | 35.71 | 36.15 | -0.959% | 1,115,281 | +64.398% |
| 2025-09-29 | 36.95 | 36.99 | 36.41 | 36.50 | -1.191% | 1,110,530 | +62.822% |
| 2025-09-26 | 36.75 | 36.98 | 36.54 | 36.94 | +2.072% | 1,528,167 | +60.883% |
| 2025-09-25 | 35.66 | 36.21 | 35.63 | 36.19 | +1.033% | 1,234,462 | +64.217% |
| 2025-09-24 | 35.79 | 35.95 | 35.61 | 35.82 | -0.334% | 767,107 | +65.913% |
| 2025-09-23 | 35.91 | 36.35 | 35.81 | 35.94 | +0.363% | 920,518 | +65.359% |
| 2025-09-22 | 35.50 | 35.89 | 35.31 | 35.81 | +1.387% | 995,158 | +65.959% |
| 2025-09-19 | 35.28 | 35.56 | 35.14 | 35.32 | +1.582% | 980,798 | +68.262% |
| 2025-09-18 | 34.93 | 35.04 | 34.70 | 34.77 | +1.076% | 995,119 | +70.923% |
| 2025-09-17 | 34.28 | 34.90 | 34.15 | 34.40 | -1.036% | 603,305 | +72.762% |
| 2025-09-16 | 34.82 | 35.07 | 34.67 | 34.76 | -0.771% | 839,268 | +70.972% |
| 2025-09-15 | 34.69 | 35.03 | 34.52 | 35.03 | +0.806% | 812,875 | +69.655% |
| 2025-09-12 | 34.74 | 34.88 | 34.58 | 34.75 | -0.856% | 957,641 | +71.022% |
| 2025-09-11 | 34.47 | 35.09 | 34.47 | 35.05 | +1.919% | 1,020,944 | +69.558% |
| 2025-09-10 | 34.34 | 34.87 | 34.21 | 34.39 | +1.836% | 1,172,017 | +72.812% |
| 2025-09-09 | 34.38 | 34.60 | 33.69 | 33.77 | -1.286% | 1,401,726 | +75.985% |
| 2025-09-08 | 34.19 | 34.36 | 33.99 | 34.21 | -0.029% | 1,565,018 | +73.721% |
| 2025-09-05 | 34.10 | 34.77 | 33.62 | 34.22 | +2.979% | 2,650,019 | +73.670% |
| 2025-09-04 | 32.59 | 33.24 | 32.47 | 33.23 | +1.590% | 1,912,927 | +78.844% |
| 2025-09-03 | 32.82 | 32.95 | 32.50 | 32.71 | +0.832% | 1,422,846 | +81.688% |
| 2025-09-02 | 32.22 | 32.47 | 31.93 | 32.44 | -2.758% | 1,188,855 | +83.200% |
| 2025-08-29 | 33.12 | 33.40 | 33.09 | 33.36 | +0.633% | 892,606 | +78.147% |
| 2025-08-28 | 33.42 | 33.43 | 32.98 | 33.15 | +0.852% | 1,451,159 | +79.276% |
| 2025-08-27 | 32.98 | 33.07 | 32.68 | 32.87 | -1.557% | 1,100,039 | +80.803% |
| 2025-08-26 | 33.46 | 33.81 | 33.29 | 33.39 | -1.563% | 1,348,024 | +77.987% |
| 2025-08-25 | 34.12 | 34.44 | 33.84 | 33.92 | -0.235% | 832,904 | +75.206% |
| 2025-08-22 | 33.33 | 34.25 | 33.21 | 34.00 | +2.317% | 1,259,741 | +74.794% |
| 2025-08-21 | 33.06 | 33.26 | 32.84 | 33.23 | -1.947% | 1,398,058 | +78.844% |
| 2025-08-20 | 34.24 | 34.27 | 33.71 | 33.89 | -1.797% | 1,359,355 | +75.361% |
| 2025-08-19 | 35.02 | 35.13 | 34.50 | 34.51 | +0.261% | 1,941,207 | +72.211% |
| 2025-08-18 | 33.86 | 34.49 | 33.76 | 34.42 | +2.501% | 2,192,101 | +72.661% |
| 2025-08-15 | 34.23 | 34.32 | 33.09 | 33.58 | -0.973% | 2,224,201 | +76.980% |
| 2025-08-14 | 33.75 | 33.95 | 33.58 | 33.91 | -0.206% | 1,172,592 | +75.258% |
| 2025-08-13 | 33.41 | 33.98 | 33.24 | 33.98 | +1.859% | 1,651,779 | +74.897% |
| 2025-08-12 | 33.22 | 33.58 | 33.19 | 33.36 | +1.030% | 1,285,208 | +78.147% |
| 2025-08-11 | 33.18 | 33.28 | 32.80 | 33.02 | -1.726% | 1,639,872 | +79.982% |
| 2025-08-08 | 32.63 | 33.91 | 32.50 | 33.60 | +3.832% | 2,992,982 | +76.875% |
| 2025-08-07 | 33.13 | 33.36 | 32.21 | 32.36 | +2.179% | 3,451,976 | +83.653% |
| 2025-08-06 | 31.35 | 31.68 | 31.06 | 31.67 | +2.030% | 2,145,844 | +87.654% |
| 2025-08-05 | 31.01 | 31.14 | 30.75 | 31.04 | +2.139% | 1,542,357 | +91.463% |
| 2025-08-04 | 31.01 | 31.08 | 30.36 | 30.39 | -1.809% | 2,328,891 | +95.558% |
| 2025-08-01 | 31.11 | 31.14 | 30.71 | 30.95 | -2.150% | 2,895,670 | +92.019% |
| 2025-07-31 | 30.29 | 31.89 | 30.17 | 31.63 | -2.557% | 3,325,899 | +87.891% |
| 2025-07-30 | 32.55 | 32.59 | 32.27 | 32.46 | -1.607% | 2,215,283 | +83.087% |
| 2025-07-29 | 32.96 | 33.02 | 32.69 | 32.99 | -0.302% | 1,606,261 | +80.145% |
| 2025-07-28 | 33.14 | 33.36 | 32.96 | 33.09 | -1.664% | 1,170,404 | +79.601% |
| 2025-07-25 | 33.50 | 33.72 | 33.31 | 33.65 | +0.179% | 1,644,913 | +76.612% |
| 2025-07-24 | 33.98 | 34.16 | 33.56 | 33.59 | -3.422% | 1,555,774 | +76.928% |
| 2025-07-23 | 33.86 | 34.80 | 33.86 | 34.78 | +1.577% | 2,742,595 | +70.874% |
| 2025-07-22 | 33.93 | 34.27 | 33.83 | 34.24 | +1.784% | 1,205,333 | +73.569% |
| 2025-07-21 | 33.80 | 34.16 | 33.58 | 33.64 | +3.603% | 1,595,178 | +76.665% |
| 2025-07-18 | 32.78 | 32.78 | 32.40 | 32.47 | -0.399% | 1,209,493 | +83.030% |
| 2025-07-17 | 32.54 | 32.79 | 32.45 | 32.60 | -0.458% | 1,625,053 | +82.301% |
| 2025-07-16 | 32.60 | 32.87 | 32.22 | 32.75 | -1.177% | 1,699,173 | +81.466% |
| 2025-07-15 | 33.98 | 34.01 | 33.14 | 33.14 | -2.155% | 1,161,192 | +79.330% |
| 2025-07-14 | 33.97 | 34.09 | 33.84 | 33.87 | -1.712% | 1,405,779 | +75.465% |
| 2025-07-11 | 34.30 | 34.54 | 34.22 | 34.46 | +0.145% | 1,022,745 | +72.461% |
| 2025-07-10 | 34.18 | 34.53 | 34.15 | 34.41 | +2.625% | 1,433,484 | +72.711% |
| 2025-07-09 | 33.45 | 33.66 | 33.33 | 33.53 | +1.915% | 1,290,542 | +77.244% |
| 2025-07-08 | 32.46 | 33.18 | 32.41 | 32.90 | +1.795% | 1,204,484 | +80.638% |
| 2025-07-07 | 32.33 | 32.56 | 32.07 | 32.32 | -0.980% | 1,073,735 | +83.880% |
| 2025-07-03 | 32.81 | 32.88 | 32.42 | 32.64 | -1.241% | 894,955 | +82.077% |
| 2025-07-02 | 32.60 | 33.16 | 32.56 | 33.05 | +5.862% | 2,397,893 | +79.818% |
| 2025-07-01 | 30.65 | 31.28 | 30.55 | 31.22 | -1.140% | 1,555,678 | +90.359% |
| 2025-06-30 | 31.43 | 31.65 | 31.23 | 31.58 | +1.024% | 969,730 | +88.189% |
| 2025-06-27 | 31.42 | 31.62 | 30.70 | 31.26 | -1.232% | 1,524,819 | +90.115% |
| 2025-06-26 | 31.41 | 31.74 | 31.37 | 31.65 | +2.064% | 962,851 | +87.773% |
| 2025-06-25 | 30.97 | 31.08 | 30.76 | 31.01 | +0.097% | 905,485 | +91.648% |
| 2025-06-24 | 30.81 | 31.08 | 30.74 | 30.98 | +1.408% | 1,126,299 | +91.833% |
| 2025-06-23 | 29.88 | 30.57 | 29.86 | 30.55 | +1.935% | 914,105 | +94.534% |
| 2025-06-20 | 30.44 | 30.52 | 29.90 | 29.97 | -2.314% | 1,370,417 | +98.298% |
| 2025-06-18 | 30.35 | 31.05 | 30.27 | 30.68 | +1.388% | 1,516,332 | +93.709% |
| 2025-06-17 | 30.63 | 30.74 | 30.18 | 30.26 | -2.356% | 1,046,075 | +96.398% |
| 2025-06-16 | 30.89 | 31.09 | 30.74 | 30.99 | +2.854% | 1,240,869 | +91.772% |
| 2025-06-13 | 29.80 | 30.24 | 29.80 | 30.13 | -1.504% | 1,049,133 | +97.245% |
| 2025-06-12 | 30.38 | 30.70 | 30.29 | 30.59 | -0.423% | 742,682 | +94.279% |
| 2025-06-11 | 31.05 | 31.17 | 30.60 | 30.72 | +0.425% | 1,439,045 | +93.457% |
| 2025-06-10 | 30.43 | 30.60 | 30.30 | 30.59 | +0.691% | 1,651,662 | +94.279% |
| 2025-06-09 | 30.29 | 30.57 | 30.28 | 30.38 | +0.897% | 2,753,017 | +95.622% |
| 2025-06-06 | 30.47 | 30.61 | 30.10 | 30.11 | -1.440% | 1,311,695 | +97.376% |
| 2025-06-05 | 30.80 | 30.88 | 30.42 | 30.55 | +0.725% | 1,020,132 | +94.534% |
| 2025-06-04 | 30.50 | 30.67 | 30.32 | 30.33 | +0.697% | 1,195,270 | +95.945% |
| 2025-06-03 | 29.96 | 30.23 | 29.77 | 30.12 | -1.633% | 1,529,565 | +97.311% |
| 2025-06-02 | 30.14 | 30.68 | 30.11 | 30.62 | +0.131% | 2,015,121 | +94.089% |
| 2025-05-30 | 30.49 | 30.63 | 30.10 | 30.58 | +0.164% | 1,198,556 | +94.343% |
| 2025-05-29 | 30.86 | 30.88 | 30.36 | 30.53 | -0.229% | 2,315,435 | +94.661% |
| 2025-05-28 | 30.84 | 30.90 | 30.57 | 30.60 | -2.143% | 823,007 | +94.216% |
| 2025-05-27 | 31.02 | 31.31 | 30.99 | 31.27 | +2.997% | 1,486,065 | +90.054% |
| 2025-05-23 | 29.62 | 30.41 | 29.62 | 30.36 | +1.335% | 3,349,990 | +95.751% |
| 2025-05-22 | 30.19 | 30.27 | 29.95 | 29.96 | -2.853% | 3,663,456 | +98.364% |
| 2025-05-21 | 31.33 | 31.55 | 30.84 | 30.84 | -0.963% | 2,307,260 | +92.704% |
| 2025-05-20 | 31.13 | 31.26 | 31.03 | 31.14 | -0.160% | 1,107,221 | +90.848% |
| 2025-05-19 | 30.55 | 31.21 | 30.55 | 31.19 | +1.563% | 1,203,615 | +90.542% |
| 2025-05-16 | 30.39 | 30.74 | 30.37 | 30.71 | -1.031% | 1,211,848 | +93.520% |
| 2025-05-15 | 31.12 | 31.33 | 31.02 | 31.03 | -1.084% | 1,411,642 | +91.524% |
| 2025-05-14 | 31.57 | 31.62 | 31.26 | 31.37 | -0.254% | 1,353,951 | +89.449% |
| 2025-05-13 | 31.23 | 31.51 | 31.13 | 31.45 | +0.801% | 883,513 | +88.967% |
| 2025-05-12 | 31.39 | 31.54 | 30.96 | 31.20 | +3.072% | 1,571,863 | +90.481% |
| 2025-05-09 | 30.14 | 30.28 | 29.95 | 30.27 | +1.543% | 915,546 | +96.333% |
| 2025-05-08 | 30.01 | 30.06 | 29.75 | 29.81 | -0.301% | 1,162,567 | +99.363% |
| 2025-05-07 | 30.22 | 30.24 | 29.73 | 29.90 | -0.565% | 1,037,984 | +98.763% |
| 2025-05-06 | 30.05 | 30.31 | 29.87 | 30.07 | 0.000% | 1,096,484 | +97.639% |