NGG
National Grid PLC
stockNYSEADR
At CloseNov 13, 2026 3:59:56 PM EST
84.29USD+0.831%(+0.69)533,625
Pre-marketNov 13, 2026 9:27:30 AM EST
83.68USD+0.096%(+0.08)
After-hoursNov 13, 2026 4:32:30 PM EST
84.31USD+0.018%(+0.02)
NGG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 83.82 | 84.67 | 83.82 | 84.29 | +0.825% | 533,625 | 0.000% |
| 2026-11-12 | 84.12 | 84.24 | 83.55 | 83.60 | +0.408% | 522,973 | +0.825% |
| 2026-11-11 | 83.02 | 83.39 | 82.49 | 83.26 | -0.431% | 775,289 | +1.237% |
| 2026-11-10 | 83.59 | 83.99 | 83.13 | 83.62 | -0.760% | 974,006 | +0.801% |
| 2026-11-09 | 84.19 | 84.63 | 83.75 | 84.26 | +1.335% | 1,136,384 | +0.036% |
| 2026-11-06 | 82.71 | 84.03 | 82.58 | 83.15 | -3.224% | 1,411,034 | +1.371% |
| 2026-11-05 | 87.13 | 87.39 | 85.37 | 85.92 | +0.821% | 1,822,431 | -1.897% |
| 2026-11-04 | 84.79 | 85.29 | 83.82 | 85.22 | +2.885% | 1,545,915 | -1.091% |
| 2026-11-03 | 83.40 | 83.55 | 82.74 | 82.83 | -1.883% | 1,476,695 | +1.763% |
| 2026-11-02 | 83.88 | 84.53 | 83.61 | 84.42 | +0.560% | 1,255,342 | -0.154% |
| 2026-10-30 | 83.98 | 84.50 | 83.76 | 83.95 | -0.297% | 673,787 | +0.405% |
| 2026-10-29 | 83.77 | 84.30 | 83.44 | 84.20 | +2.408% | 881,989 | +0.107% |
| 2026-10-28 | 82.39 | 82.53 | 81.46 | 82.22 | +0.563% | 947,799 | +2.518% |
| 2026-10-27 | 81.12 | 81.85 | 81.12 | 81.76 | -0.012% | 618,981 | +3.094% |
| 2026-10-26 | 81.91 | 82.27 | 81.67 | 81.77 | -0.110% | 627,190 | +3.082% |
| 2026-10-23 | 81.28 | 81.99 | 81.19 | 81.86 | -0.944% | 578,627 | +2.968% |
| 2026-10-22 | 80.91 | 82.67 | 80.85 | 82.64 | +2.303% | 662,392 | +1.997% |
| 2026-10-21 | 81.09 | 81.23 | 80.73 | 80.78 | -0.345% | 596,028 | +4.345% |
| 2026-10-20 | 80.84 | 81.31 | 80.63 | 81.06 | +2.543% | 821,441 | +3.985% |
| 2026-10-19 | 79.61 | 79.85 | 78.92 | 79.05 | -2.672% | 1,304,093 | +6.629% |
| 2026-10-16 | 80.07 | 81.30 | 79.87 | 81.22 | +2.719% | 1,674,689 | +3.780% |
| 2026-10-15 | 79.78 | 79.78 | 78.95 | 79.07 | +0.713% | 1,054,894 | +6.602% |
| 2026-10-14 | 78.17 | 78.54 | 77.58 | 78.51 | +0.358% | 740,403 | +7.362% |
| 2026-10-13 | 78.50 | 78.52 | 77.51 | 78.23 | +1.439% | 1,070,038 | +7.746% |
| 2026-10-12 | 76.56 | 77.25 | 76.29 | 77.12 | +0.837% | 570,770 | +9.297% |
| 2026-10-09 | 76.37 | 76.56 | 76.07 | 76.48 | -0.817% | 666,682 | +10.212% |
| 2026-10-08 | 76.97 | 77.20 | 76.23 | 77.11 | +1.314% | 774,770 | +9.311% |
| 2026-10-07 | 75.05 | 76.39 | 75.05 | 76.11 | -0.963% | 947,043 | +10.748% |
| 2026-10-06 | 76.03 | 76.87 | 75.83 | 76.85 | +1.092% | 628,612 | +9.681% |
| 2026-10-05 | 75.92 | 76.17 | 75.51 | 76.02 | -0.131% | 746,559 | +10.879% |
| 2026-10-02 | 75.81 | 76.72 | 75.75 | 76.12 | +1.049% | 899,620 | +10.733% |
| 2026-10-01 | 75.57 | 75.57 | 74.62 | 75.33 | -0.646% | 1,174,581 | +11.894% |
| 2026-09-30 | 76.43 | 76.44 | 75.82 | 75.82 | +1.174% | 1,163,397 | +11.171% |
| 2026-09-29 | 74.14 | 75.02 | 74.03 | 74.94 | -0.399% | 1,002,391 | +12.477% |
| 2026-09-28 | 75.50 | 75.81 | 74.89 | 75.24 | -0.331% | 736,425 | +12.028% |
| 2026-09-25 | 75.36 | 75.56 | 74.75 | 75.49 | +0.346% | 1,045,132 | +11.657% |
| 2026-09-24 | 75.74 | 75.82 | 74.80 | 75.23 | -0.027% | 1,096,846 | +12.043% |
| 2026-09-23 | 76.17 | 76.26 | 75.08 | 75.25 | -2.095% | 1,022,084 | +12.013% |
| 2026-09-22 | 76.13 | 77.23 | 76.10 | 76.86 | +0.235% | 1,092,880 | +9.667% |
| 2026-09-21 | 76.78 | 76.94 | 76.46 | 76.68 | -0.156% | 773,402 | +9.924% |
| 2026-09-18 | 76.75 | 77.02 | 76.34 | 76.80 | -1.031% | 864,095 | +9.753% |
| 2026-09-17 | 76.97 | 77.61 | 76.85 | 77.60 | +2.065% | 992,014 | +8.621% |
| 2026-09-16 | 76.37 | 76.66 | 75.81 | 76.03 | +1.468% | 998,493 | +10.864% |
| 2026-09-15 | 75.11 | 75.36 | 74.56 | 74.93 | -0.040% | 1,514,814 | +12.492% |
| 2026-09-14 | 75.40 | 75.84 | 74.91 | 74.96 | -2.472% | 1,086,667 | +12.447% |
| 2026-09-11 | 77.22 | 77.22 | 76.39 | 76.86 | +0.628% | 841,896 | +9.667% |
| 2026-09-10 | 77.66 | 77.76 | 76.37 | 76.38 | -1.165% | 791,563 | +10.356% |
| 2026-09-09 | 78.48 | 78.67 | 77.13 | 77.28 | -0.999% | 939,876 | +9.071% |
| 2026-09-08 | 77.47 | 78.27 | 77.34 | 78.06 | -0.077% | 995,942 | +7.981% |
| 2026-09-04 | 77.90 | 78.60 | 77.74 | 78.12 | -0.064% | 845,396 | +7.898% |
| 2026-09-03 | 77.61 | 78.17 | 77.24 | 78.17 | +0.154% | 997,671 | +7.829% |
| 2026-09-02 | 77.88 | 78.28 | 77.39 | 78.05 | -1.390% | 1,438,427 | +7.995% |
| 2026-09-01 | 78.83 | 79.42 | 78.70 | 79.15 | -0.013% | 847,004 | +6.494% |
| 2026-08-31 | 78.99 | 79.45 | 78.81 | 79.16 | -0.239% | 415,619 | +6.481% |
| 2026-08-28 | 79.92 | 80.01 | 79.22 | 79.35 | -0.101% | 729,053 | +6.226% |
| 2026-08-27 | 79.37 | 79.55 | 78.78 | 79.43 | -1.366% | 602,398 | +6.119% |
| 2026-08-26 | 80.61 | 81.08 | 80.35 | 80.53 | -0.788% | 568,695 | +4.669% |
| 2026-08-25 | 80.71 | 81.33 | 80.33 | 81.17 | +0.933% | 454,841 | +3.844% |
| 2026-08-24 | 79.90 | 80.43 | 79.76 | 80.42 | +0.827% | 542,323 | +4.812% |
| 2026-08-21 | 81.21 | 81.21 | 79.72 | 79.76 | -1.067% | 599,271 | +5.680% |
| 2026-08-20 | 80.92 | 81.57 | 80.60 | 80.62 | -0.050% | 645,967 | +4.552% |
| 2026-08-19 | 81.74 | 82.11 | 80.22 | 80.66 | -1.814% | 854,690 | +4.500% |
| 2026-08-18 | 81.85 | 82.34 | 81.71 | 82.15 | +1.058% | 1,756,409 | +2.605% |
| 2026-08-17 | 80.53 | 81.42 | 80.17 | 81.29 | +0.296% | 1,117,445 | +3.690% |
| 2026-08-14 | 80.93 | 81.40 | 80.81 | 81.05 | -0.185% | 599,646 | +3.998% |
| 2026-08-13 | 80.64 | 81.20 | 80.62 | 81.20 | +0.645% | 698,467 | +3.805% |
| 2026-08-12 | 80.97 | 81.50 | 80.48 | 80.68 | +0.511% | 552,422 | +4.474% |
| 2026-08-11 | 79.77 | 80.42 | 79.71 | 80.27 | +0.994% | 612,480 | +5.008% |
| 2026-08-10 | 79.91 | 79.95 | 79.10 | 79.48 | -1.731% | 648,846 | +6.052% |
| 2026-08-07 | 81.10 | 81.43 | 80.78 | 80.88 | +0.585% | 610,528 | +4.216% |
| 2026-08-06 | 81.07 | 81.13 | 80.11 | 80.41 | +0.187% | 618,484 | +4.825% |
| 2026-08-05 | 81.08 | 81.15 | 79.85 | 80.26 | -0.199% | 761,667 | +5.021% |
| 2026-08-04 | 80.13 | 80.49 | 79.17 | 80.42 | +0.701% | 762,999 | +4.812% |
| 2026-08-03 | 79.70 | 80.03 | 79.34 | 79.86 | -0.138% | 918,263 | +5.547% |
| 2026-07-31 | 80.36 | 80.47 | 79.58 | 79.97 | -0.522% | 802,887 | +5.402% |
| 2026-07-30 | 80.34 | 80.69 | 79.53 | 80.39 | +1.914% | 887,246 | +4.851% |
| 2026-07-29 | 79.82 | 79.96 | 78.76 | 78.88 | -2.449% | 948,801 | +6.859% |
| 2026-07-28 | 81.21 | 81.95 | 80.81 | 80.86 | -0.431% | 627,657 | +4.242% |
| 2026-07-27 | 82.14 | 82.47 | 81.11 | 81.21 | -1.324% | 746,534 | +3.793% |
| 2026-07-24 | 82.59 | 83.00 | 82.26 | 82.30 | -0.085% | 525,203 | +2.418% |
| 2026-07-23 | 81.50 | 82.45 | 81.43 | 82.37 | -1.788% | 846,388 | +2.331% |
| 2026-07-22 | 83.79 | 84.03 | 83.33 | 83.87 | +2.218% | 725,821 | +0.501% |
| 2026-07-21 | 82.51 | 82.56 | 81.58 | 82.05 | -0.473% | 766,376 | +2.730% |
| 2026-07-20 | 83.93 | 84.21 | 82.30 | 82.44 | -1.845% | 793,520 | +2.244% |
| 2026-07-17 | 84.42 | 85.02 | 83.73 | 83.99 | +1.794% | 831,658 | +0.357% |
| 2026-07-16 | 81.58 | 82.61 | 81.50 | 82.51 | -0.482% | 802,539 | +2.157% |
| 2026-07-15 | 83.38 | 83.61 | 82.72 | 82.91 | -0.599% | 858,161 | +1.664% |
| 2026-07-14 | 83.79 | 84.15 | 83.38 | 83.41 | +0.156% | 727,060 | +1.055% |
| 2026-07-13 | 82.75 | 83.53 | 82.73 | 83.28 | +0.835% | 749,260 | +1.213% |
| 2026-07-10 | 82.80 | 83.07 | 82.42 | 82.59 | +0.328% | 470,439 | +2.058% |
| 2026-07-09 | 82.76 | 82.91 | 82.25 | 82.32 | -1.449% | 662,132 | +2.393% |
| 2026-07-08 | 83.31 | 83.72 | 83.13 | 83.53 | +0.505% | 903,085 | +0.910% |
| 2026-07-07 | 83.33 | 84.07 | 83.07 | 83.11 | +0.630% | 794,727 | +1.420% |
| 2026-07-06 | 82.77 | 82.83 | 81.95 | 82.59 | -0.314% | 997,087 | +2.058% |
| 2026-07-02 | 82.30 | 82.97 | 82.21 | 82.85 | +3.330% | 1,103,735 | +1.738% |
| 2026-07-01 | 81.37 | 81.67 | 80.15 | 80.18 | -3.246% | 1,378,559 | +5.126% |
| 2026-06-30 | 83.26 | 83.55 | 82.80 | 82.87 | -1.063% | 1,000,669 | +1.714% |
| 2026-06-29 | 83.45 | 83.87 | 83.08 | 83.76 | +0.904% | 995,169 | +0.633% |
| 2026-06-26 | 83.52 | 83.73 | 82.51 | 83.01 | -0.491% | 1,250,973 | +1.542% |
| 2026-06-25 | 83.51 | 84.10 | 83.00 | 83.42 | +0.712% | 1,239,533 | +1.043% |
| 2026-06-24 | 81.45 | 83.21 | 81.11 | 82.83 | +1.545% | 2,709,308 | +1.763% |
| 2026-06-23 | 80.59 | 81.83 | 80.39 | 81.57 | +0.741% | 1,318,308 | +3.335% |
| 2026-06-22 | 80.49 | 81.34 | 80.34 | 80.97 | +1.926% | 1,289,801 | +4.100% |
| 2026-06-18 | 80.15 | 80.20 | 78.76 | 79.44 | -1.537% | 2,964,133 | +6.105% |
| 2026-06-17 | 81.45 | 81.85 | 80.48 | 80.68 | -1.945% | 954,004 | +4.474% |
| 2026-06-16 | 81.64 | 82.94 | 81.47 | 82.28 | +0.870% | 1,029,215 | +2.443% |
| 2026-06-15 | 81.06 | 81.85 | 80.72 | 81.57 | -0.330% | 896,103 | +3.335% |
| 2026-06-12 | 81.24 | 81.94 | 81.22 | 81.84 | +0.393% | 666,296 | +2.994% |
| 2026-06-11 | 81.53 | 81.95 | 80.88 | 81.52 | +1.418% | 910,737 | +3.398% |
| 2026-06-10 | 80.59 | 80.90 | 80.37 | 80.38 | -0.863% | 707,959 | +4.864% |
| 2026-06-09 | 80.80 | 81.08 | 80.33 | 81.08 | +1.135% | 904,612 | +3.959% |
| 2026-06-08 | 80.72 | 81.05 | 80.00 | 80.17 | -2.065% | 1,066,779 | +5.139% |
| 2026-06-05 | 81.62 | 82.04 | 81.48 | 81.86 | +0.590% | 979,076 | +2.968% |
| 2026-06-04 | 81.68 | 81.81 | 80.71 | 81.38 | +1.433% | 899,859 | +3.576% |
| 2026-06-03 | 80.97 | 81.53 | 80.23 | 80.23 | -0.508% | 1,070,601 | +5.060% |
| 2026-06-02 | 80.59 | 81.25 | 80.02 | 80.64 | +0.800% | 901,797 | +4.526% |
| 2026-06-01 | 80.61 | 80.81 | 79.69 | 80.00 | -1.877% | 1,631,786 | +5.363% |
| 2026-05-29 | 82.40 | 82.49 | 81.12 | 81.53 | -3.924% | 1,521,264 | +3.385% |
| 2026-05-28 | 85.79 | 86.10 | 84.50 | 84.86 | -1.084% | 904,200 | -0.672% |
| 2026-05-27 | 85.96 | 86.35 | 85.50 | 85.79 | -2.156% | 1,061,175 | -1.748% |
| 2026-05-26 | 88.12 | 88.14 | 87.22 | 87.68 | +1.235% | 669,417 | -3.866% |
| 2026-05-22 | 87.14 | 87.34 | 86.45 | 86.61 | +0.220% | 728,338 | -2.679% |
| 2026-05-21 | 85.47 | 86.49 | 85.42 | 86.42 | +2.007% | 714,551 | -2.465% |
| 2026-05-20 | 84.08 | 85.20 | 83.96 | 84.72 | +0.677% | 1,189,220 | -0.508% |
| 2026-05-19 | 84.05 | 84.81 | 83.34 | 84.15 | +0.370% | 1,416,163 | +0.166% |
| 2026-05-18 | 82.02 | 83.89 | 82.02 | 83.84 | +3.968% | 4,209,473 | +0.537% |
| 2026-05-15 | 81.83 | 82.19 | 79.47 | 80.64 | -7.766% | 7,056,153 | +4.526% |
| 2026-05-14 | 87.73 | 87.86 | 86.70 | 87.43 | +0.517% | 4,458,482 | -3.591% |
| 2026-05-13 | 86.63 | 87.19 | 86.26 | 86.98 | -0.298% | 2,897,686 | -3.093% |
| 2026-05-12 | 86.00 | 87.52 | 85.58 | 87.24 | +0.092% | 2,618,918 | -3.381% |
| 2026-05-11 | 86.58 | 87.63 | 86.57 | 87.16 | +0.311% | 1,583,843 | -3.293% |
| 2026-05-08 | 87.14 | 87.28 | 86.56 | 86.89 | +1.141% | 1,000,435 | -2.992% |
| 2026-05-07 | 87.23 | 87.23 | 85.86 | 85.91 | -2.208% | 843,152 | -1.886% |
| 2026-05-06 | 88.16 | 88.63 | 87.85 | 87.85 | +0.240% | 813,756 | -4.052% |
| 2026-05-05 | 87.12 | 88.09 | 86.81 | 87.64 | +0.160% | 889,414 | -3.822% |
| 2026-05-04 | 88.47 | 88.60 | 87.17 | 87.50 | -1.108% | 511,342 | -3.669% |
| 2026-05-01 | 88.86 | 89.74 | 88.47 | 88.48 | -1.184% | 884,096 | -4.736% |
| 2026-04-30 | 88.24 | 89.67 | 88.16 | 89.54 | +4.140% | 1,289,438 | -5.863% |
| 2026-04-29 | 86.73 | 86.93 | 85.68 | 85.98 | -1.681% | 1,145,678 | -1.966% |
| 2026-04-28 | 87.00 | 87.78 | 86.77 | 87.45 | +0.252% | 790,304 | -3.613% |
| 2026-04-27 | 87.45 | 87.92 | 87.22 | 87.23 | -0.217% | 573,851 | -3.370% |
| 2026-04-24 | 87.42 | 87.69 | 87.09 | 87.42 | +0.529% | 692,440 | -3.580% |
| 2026-04-23 | 86.36 | 87.05 | 86.34 | 86.96 | +1.589% | 644,911 | -3.070% |
| 2026-04-22 | 86.51 | 86.79 | 85.48 | 85.60 | +1.578% | 843,711 | -1.530% |
| 2026-04-21 | 86.00 | 86.13 | 84.27 | 84.27 | -2.034% | 938,306 | +0.024% |
| 2026-04-20 | 86.88 | 86.88 | 85.81 | 86.02 | -1.035% | 1,312,030 | -2.011% |
| 2026-04-17 | 86.40 | 87.18 | 85.56 | 86.92 | -0.686% | 848,782 | -3.026% |
| 2026-04-16 | 88.62 | 88.73 | 86.93 | 87.52 | -0.387% | 724,151 | -3.691% |
| 2026-04-15 | 88.52 | 88.57 | 87.66 | 87.86 | -1.225% | 610,646 | -4.063% |
| 2026-04-14 | 88.92 | 89.36 | 88.58 | 88.95 | 0.000% | 754,075 | -5.239% |
| 2026-04-13 | 89.49 | 89.50 | 88.22 | 88.95 | -1.484% | 884,368 | -5.239% |
| 2026-04-10 | 90.54 | 91.17 | 90.20 | 90.29 | -0.033% | 611,275 | -6.645% |
| 2026-04-09 | 89.72 | 90.93 | 89.65 | 90.32 | +0.400% | 742,593 | -6.676% |
| 2026-04-08 | 89.73 | 90.00 | 88.84 | 89.96 | +2.788% | 1,075,798 | -6.303% |
| 2026-04-07 | 87.25 | 87.67 | 87.01 | 87.52 | +0.528% | 707,956 | -3.691% |
| 2026-04-06 | 87.73 | 87.98 | 87.01 | 87.06 | -1.057% | 572,396 | -3.182% |
| 2026-04-02 | 86.76 | 88.00 | 86.65 | 87.99 | +1.324% | 935,967 | -4.205% |
| 2026-04-01 | 85.89 | 87.03 | 85.81 | 86.84 | +2.648% | 1,160,899 | -2.936% |
| 2026-03-31 | 84.71 | 84.85 | 83.56 | 84.60 | +1.087% | 1,498,252 | -0.366% |
| 2026-03-30 | 83.84 | 84.11 | 83.31 | 83.69 | +2.161% | 814,801 | +0.717% |
| 2026-03-27 | 81.65 | 82.69 | 81.58 | 81.92 | -0.583% | 979,654 | +2.893% |
| 2026-03-26 | 82.76 | 83.29 | 82.28 | 82.40 | -2.242% | 939,768 | +2.294% |
| 2026-03-25 | 84.14 | 84.67 | 83.59 | 84.29 | +2.381% | 1,136,814 | 0.000% |
| 2026-03-24 | 81.72 | 82.97 | 81.67 | 82.33 | +0.329% | 1,324,723 | +2.381% |
| 2026-03-23 | 82.82 | 83.68 | 81.49 | 82.06 | +0.085% | 1,721,861 | +2.718% |
| 2026-03-20 | 84.88 | 85.16 | 81.45 | 81.99 | -4.139% | 3,059,595 | +2.805% |
| 2026-03-19 | 86.17 | 86.38 | 84.86 | 85.53 | -2.140% | 1,451,135 | -1.450% |
| 2026-03-18 | 88.87 | 88.97 | 87.32 | 87.40 | -3.340% | 1,145,359 | -3.558% |
| 2026-03-17 | 91.22 | 91.36 | 90.35 | 90.42 | -0.517% | 1,671,796 | -6.779% |
| 2026-03-16 | 91.21 | 91.64 | 90.26 | 90.89 | -0.011% | 998,293 | -7.262% |
| 2026-03-13 | 91.49 | 92.21 | 90.64 | 90.90 | +0.099% | 1,107,934 | -7.272% |
| 2026-03-12 | 89.56 | 91.81 | 89.56 | 90.81 | +1.249% | 1,139,867 | -7.180% |
| 2026-03-11 | 89.71 | 90.49 | 89.30 | 89.69 | -0.178% | 1,313,016 | -6.021% |
| 2026-03-10 | 90.59 | 91.31 | 89.73 | 89.85 | -0.619% | 2,044,966 | -6.188% |
| 2026-03-09 | 89.01 | 90.63 | 88.53 | 90.41 | +0.612% | 1,277,569 | -6.769% |
| 2026-03-06 | 89.35 | 90.07 | 88.96 | 89.86 | +0.134% | 1,328,909 | -6.199% |
| 2026-03-05 | 90.08 | 90.51 | 89.21 | 89.74 | -0.763% | 1,340,555 | -6.073% |
| 2026-03-04 | 90.80 | 91.11 | 89.89 | 90.43 | -0.342% | 1,128,348 | -6.790% |
| 2026-03-03 | 89.47 | 90.92 | 88.66 | 90.74 | -3.345% | 1,128,640 | -7.108% |
| 2026-03-02 | 93.05 | 94.34 | 92.70 | 93.88 | +0.117% | 1,001,586 | -10.215% |
| 2026-02-27 | 93.85 | 94.64 | 93.51 | 93.77 | +0.053% | 962,652 | -10.110% |
| 2026-02-26 | 93.70 | 93.82 | 93.26 | 93.72 | -0.224% | 1,053,560 | -10.062% |
| 2026-02-25 | 93.19 | 94.06 | 92.55 | 93.93 | +1.678% | 1,238,749 | -10.263% |
| 2026-02-24 | 93.15 | 93.22 | 91.78 | 92.38 | +1.028% | 2,538,768 | -8.757% |
| 2026-02-23 | 90.99 | 92.01 | 90.81 | 91.44 | +1.285% | 1,439,144 | -7.819% |
| 2026-02-20 | 91.06 | 91.14 | 89.87 | 90.28 | +0.011% | 1,225,503 | -6.635% |
| 2026-02-19 | 90.01 | 90.50 | 89.61 | 90.27 | -0.595% | 787,073 | -6.625% |
| 2026-02-18 | 92.53 | 92.58 | 90.70 | 90.81 | -1.742% | 1,060,497 | -7.180% |
| 2026-02-17 | 93.00 | 93.17 | 92.30 | 92.42 | +0.022% | 1,890,200 | -8.797% |
| 2026-02-13 | 92.16 | 93.13 | 91.64 | 92.40 | +1.294% | 2,841,393 | -8.777% |
| 2026-02-12 | 91.00 | 92.24 | 90.88 | 91.22 | +0.640% | 2,446,675 | -7.597% |
| 2026-02-11 | 90.77 | 90.89 | 90.24 | 90.64 | +2.118% | 1,269,266 | -7.006% |
| 2026-02-10 | 88.18 | 89.22 | 87.82 | 88.76 | +0.419% | 781,990 | -5.036% |
| 2026-02-09 | 87.11 | 88.51 | 86.96 | 88.39 | +0.375% | 819,370 | -4.639% |
| 2026-02-06 | 87.94 | 88.34 | 87.38 | 88.06 | +1.347% | 1,021,918 | -4.281% |
| 2026-02-05 | 86.15 | 87.34 | 86.03 | 86.89 | -1.025% | 982,750 | -2.992% |
| 2026-02-04 | 88.83 | 89.13 | 87.23 | 87.79 | +1.809% | 1,205,011 | -3.987% |
| 2026-02-03 | 84.49 | 86.35 | 84.49 | 86.23 | +1.915% | 788,058 | -2.250% |
| 2026-02-02 | 85.53 | 85.73 | 84.30 | 84.61 | -0.774% | 1,076,591 | -0.378% |
| 2026-01-30 | 85.22 | 85.47 | 84.35 | 85.27 | +0.235% | 1,239,485 | -1.149% |
| 2026-01-29 | 85.09 | 85.65 | 84.38 | 85.07 | +0.461% | 787,268 | -0.917% |
| 2026-01-28 | 84.22 | 84.89 | 83.92 | 84.68 | +0.439% | 852,407 | -0.461% |
| 2026-01-27 | 83.34 | 84.50 | 83.20 | 84.31 | +2.095% | 754,609 | -0.024% |
| 2026-01-26 | 82.50 | 83.06 | 82.25 | 82.58 | +1.325% | 655,598 | +2.071% |
| 2026-01-23 | 80.69 | 81.50 | 80.33 | 81.50 | +1.646% | 611,000 | +3.423% |
| 2026-01-22 | 80.72 | 81.00 | 79.75 | 80.18 | -0.829% | 500,073 | +5.126% |
| 2026-01-21 | 80.69 | 80.97 | 79.89 | 80.85 | +1.062% | 794,557 | +4.255% |
| 2026-01-20 | 80.21 | 80.54 | 79.94 | 80.00 | -1.100% | 594,896 | +5.363% |
| 2026-01-16 | 80.06 | 80.89 | 79.69 | 80.89 | +1.928% | 592,818 | +4.203% |
| 2026-01-15 | 78.94 | 79.60 | 78.78 | 79.36 | +0.609% | 572,745 | +6.212% |
| 2026-01-14 | 77.98 | 79.02 | 77.70 | 78.88 | +1.025% | 673,005 | +6.859% |
| 2026-01-13 | 78.06 | 78.19 | 77.38 | 78.08 | -2.106% | 697,394 | +7.953% |
| 2026-01-12 | 79.71 | 80.03 | 79.37 | 79.76 | -0.449% | 529,633 | +5.680% |
| 2026-01-09 | 79.45 | 80.32 | 79.40 | 80.12 | +0.805% | 871,599 | +5.205% |
| 2026-01-08 | 79.70 | 79.85 | 79.20 | 79.48 | +0.113% | 924,150 | +6.052% |
| 2026-01-07 | 79.71 | 80.05 | 79.32 | 79.39 | -0.251% | 823,846 | +6.172% |
| 2026-01-06 | 79.92 | 80.33 | 79.10 | 79.59 | +1.699% | 886,550 | +5.905% |
| 2026-01-05 | 78.43 | 78.46 | 76.95 | 78.26 | -0.559% | 634,780 | +7.705% |
| 2026-01-02 | 78.18 | 78.97 | 77.89 | 78.70 | +1.745% | 667,372 | +7.103% |
| 2025-12-31 | 77.60 | 77.60 | 77.30 | 77.35 | -0.540% | 192,465 | +8.972% |
| 2025-12-30 | 77.60 | 78.00 | 77.52 | 77.77 | +0.413% | 308,129 | +8.384% |
| 2025-12-29 | 77.31 | 77.75 | 77.25 | 77.45 | -0.245% | 367,585 | +8.832% |
| 2025-12-26 | 77.50 | 77.73 | 77.06 | 77.64 | +0.194% | 213,694 | +8.565% |
| 2025-12-24 | 77.39 | 77.49 | 77.00 | 77.49 | +0.324% | 175,954 | +8.775% |
| 2025-12-23 | 76.79 | 77.44 | 76.71 | 77.24 | +1.086% | 440,563 | +9.127% |
| 2025-12-22 | 76.21 | 76.50 | 75.83 | 76.41 | +0.394% | 550,136 | +10.313% |
| 2025-12-19 | 76.09 | 76.93 | 75.92 | 76.11 | -0.367% | 757,653 | +10.748% |
| 2025-12-18 | 76.85 | 76.93 | 76.35 | 76.39 | -0.998% | 650,623 | +10.342% |
| 2025-12-17 | 76.79 | 77.35 | 76.67 | 77.16 | +1.834% | 855,229 | +9.241% |
| 2025-12-16 | 75.77 | 75.85 | 75.28 | 75.77 | -0.342% | 731,442 | +11.245% |
| 2025-12-15 | 75.48 | 76.12 | 75.39 | 76.03 | +1.468% | 566,535 | +10.864% |
| 2025-12-12 | 74.61 | 74.96 | 74.53 | 74.93 | +0.321% | 418,653 | +12.492% |
| 2025-12-11 | 74.59 | 75.12 | 74.49 | 74.69 | +0.067% | 416,758 | +12.853% |
| 2025-12-10 | 74.98 | 75.06 | 74.22 | 74.64 | -0.334% | 406,605 | +12.929% |
| 2025-12-09 | 75.51 | 75.60 | 74.81 | 74.89 | -0.584% | 475,089 | +12.552% |
| 2025-12-08 | 75.94 | 75.97 | 75.20 | 75.33 | -0.106% | 525,203 | +11.894% |
| 2025-12-05 | 75.91 | 76.14 | 75.33 | 75.41 | -0.659% | 431,549 | +11.776% |
| 2025-12-04 | 76.25 | 76.58 | 75.79 | 75.91 | -0.758% | 407,858 | +11.039% |
| 2025-12-03 | 75.94 | 76.49 | 75.90 | 76.49 | +1.124% | 775,594 | +10.197% |
| 2025-12-02 | 76.51 | 76.59 | 75.45 | 75.64 | -0.013% | 749,358 | +11.436% |
| 2025-12-01 | 76.18 | 76.29 | 75.56 | 75.65 | -0.604% | 829,508 | +11.421% |
| 2025-11-28 | 75.79 | 76.16 | 75.64 | 76.11 | +0.795% | 455,515 | +10.748% |
| 2025-11-26 | 74.75 | 75.53 | 74.53 | 75.51 | +1.944% | 736,063 | +11.628% |
| 2025-11-25 | 74.00 | 74.55 | 73.98 | 74.07 | +0.721% | 716,425 | +13.798% |
| 2025-11-24 | 74.30 | 74.47 | 73.37 | 73.54 | -2.194% | 1,031,257 | +14.618% |
| 2025-11-21 | 74.89 | 75.43 | 74.67 | 75.19 | -0.844% | 805,488 | +12.103% |
| 2025-11-20 | 76.25 | 76.35 | 75.45 | 75.83 | -0.342% | 619,988 | +11.157% |
| 2025-11-19 | 76.74 | 77.02 | 75.94 | 76.09 | -1.857% | 781,501 | +10.777% |
| 2025-11-18 | 77.84 | 78.27 | 77.32 | 77.53 | -0.526% | 750,016 | +8.719% |
| 2025-11-17 | 77.83 | 78.06 | 77.47 | 77.94 | +0.724% | 763,839 | +8.147% |
| 2025-11-14 | 77.00 | 77.65 | 76.79 | 77.38 | -0.909% | 871,905 | +8.930% |
| 2025-11-13 | 77.77 | 78.49 | 77.31 | 78.09 | +0.077% | 607,762 | +7.940% |
| 2025-11-12 | 77.44 | 78.06 | 77.36 | 78.03 | +0.931% | 824,831 | +8.023% |
| 2025-11-11 | 77.26 | 77.45 | 76.95 | 77.31 | -0.026% | 864,822 | +9.029% |
| 2025-11-10 | 77.16 | 77.56 | 77.01 | 77.33 | -0.540% | 592,794 | +9.000% |
| 2025-11-07 | 76.10 | 77.94 | 75.89 | 77.75 | +1.914% | 1,022,336 | +8.412% |
| 2025-11-06 | 76.10 | 76.72 | 76.00 | 76.29 | +1.221% | 697,910 | +10.486% |
| 2025-11-05 | 75.29 | 75.69 | 75.16 | 75.37 | +0.306% | 509,268 | +11.835% |
| 2025-11-04 | 74.65 | 75.19 | 74.44 | 75.14 | +0.535% | 404,743 | +12.177% |
| 2025-11-03 | 74.68 | 75.08 | 74.24 | 74.74 | -0.678% | 678,777 | +12.778% |
| 2025-10-31 | 75.32 | 75.41 | 74.91 | 75.25 | -1.052% | 561,118 | +12.013% |
| 2025-10-30 | 75.65 | 76.14 | 75.56 | 76.05 | +0.662% | 528,478 | +10.835% |
| 2025-10-29 | 76.18 | 76.29 | 75.44 | 75.55 | -1.435% | 529,659 | +11.568% |
| 2025-10-28 | 76.69 | 77.03 | 76.38 | 76.65 | -0.674% | 416,905 | +9.967% |
| 2025-10-27 | 77.31 | 77.35 | 76.56 | 77.17 | +0.286% | 415,833 | +9.226% |
| 2025-10-24 | 76.96 | 77.10 | 76.58 | 76.95 | +0.326% | 364,019 | +9.539% |
| 2025-10-23 | 77.22 | 77.27 | 76.58 | 76.70 | -0.260% | 566,003 | +9.896% |
| 2025-10-22 | 76.79 | 77.25 | 76.61 | 76.90 | +0.668% | 455,363 | +9.610% |
| 2025-10-21 | 77.10 | 77.17 | 76.24 | 76.39 | -0.287% | 541,651 | +10.342% |
| 2025-10-20 | 76.66 | 76.93 | 76.35 | 76.61 | -0.442% | 855,830 | +10.025% |
| 2025-10-17 | 76.24 | 77.01 | 75.98 | 76.95 | +1.383% | 1,083,619 | +9.539% |
| 2025-10-16 | 75.60 | 76.12 | 75.32 | 75.90 | +1.160% | 1,073,550 | +11.054% |
| 2025-10-15 | 73.57 | 75.16 | 73.55 | 75.03 | +1.051% | 876,676 | +12.342% |
| 2025-10-14 | 73.98 | 74.31 | 73.54 | 74.25 | +1.296% | 692,789 | +13.522% |
| 2025-10-13 | 73.64 | 73.71 | 73.28 | 73.30 | -1.637% | 491,220 | +14.993% |
| 2025-10-10 | 73.70 | 74.58 | 73.53 | 74.52 | +1.623% | 913,939 | +13.111% |
| 2025-10-09 | 74.14 | 74.20 | 73.23 | 73.33 | -0.380% | 677,670 | +14.946% |
| 2025-10-08 | 74.17 | 74.17 | 73.31 | 73.61 | -0.365% | 523,875 | +14.509% |
| 2025-10-07 | 73.42 | 74.48 | 73.34 | 73.88 | -0.027% | 834,066 | +14.090% |
| 2025-10-06 | 73.11 | 73.94 | 72.99 | 73.90 | +0.640% | 668,404 | +14.060% |
| 2025-10-03 | 72.71 | 73.58 | 72.65 | 73.43 | +1.241% | 624,837 | +14.790% |
| 2025-10-02 | 72.07 | 72.68 | 71.94 | 72.53 | -0.453% | 607,211 | +16.214% |
| 2025-10-01 | 73.08 | 73.62 | 72.80 | 72.86 | +0.261% | 906,962 | +15.688% |
| 2025-09-30 | 72.01 | 72.81 | 71.97 | 72.67 | +1.212% | 924,001 | +15.990% |
| 2025-09-29 | 71.41 | 71.85 | 71.15 | 71.80 | +0.349% | 795,383 | +17.396% |
| 2025-09-26 | 71.10 | 71.65 | 71.05 | 71.55 | +1.461% | 425,071 | +17.806% |
| 2025-09-25 | 71.26 | 71.33 | 70.35 | 70.52 | -0.885% | 406,883 | +19.526% |
| 2025-09-24 | 71.38 | 71.60 | 71.04 | 71.15 | -0.294% | 746,748 | +18.468% |
| 2025-09-23 | 71.15 | 71.36 | 70.64 | 71.36 | +0.564% | 644,446 | +18.119% |
| 2025-09-22 | 70.43 | 71.13 | 70.38 | 70.96 | +1.241% | 555,593 | +18.785% |
| 2025-09-19 | 70.41 | 70.48 | 70.03 | 70.09 | +0.143% | 476,681 | +20.260% |
| 2025-09-18 | 70.28 | 70.58 | 69.99 | 69.99 | -1.630% | 442,247 | +20.431% |
| 2025-09-17 | 71.63 | 71.84 | 71.09 | 71.15 | +0.381% | 474,046 | +18.468% |
| 2025-09-16 | 71.54 | 71.57 | 70.85 | 70.88 | -1.033% | 406,207 | +18.919% |
| 2025-09-15 | 71.60 | 71.71 | 71.36 | 71.62 | +0.028% | 351,394 | +17.691% |
| 2025-09-12 | 71.17 | 71.63 | 71.08 | 71.60 | +0.746% | 409,112 | +17.723% |
| 2025-09-11 | 70.30 | 71.08 | 70.08 | 71.07 | +0.552% | 337,607 | +18.601% |
| 2025-09-10 | 70.40 | 70.68 | 70.30 | 70.68 | +0.455% | 540,210 | +19.256% |
| 2025-09-09 | 69.89 | 70.71 | 69.77 | 70.36 | -0.085% | 805,798 | +19.798% |
| 2025-09-08 | 69.99 | 70.48 | 69.73 | 70.42 | +0.456% | 843,432 | +19.696% |
| 2025-09-05 | 69.78 | 70.13 | 69.72 | 70.10 | +1.712% | 570,025 | +20.243% |
| 2025-09-04 | 69.39 | 69.52 | 68.59 | 68.92 | +0.510% | 677,937 | +22.301% |
| 2025-09-03 | 68.44 | 68.87 | 68.19 | 68.57 | +0.868% | 572,956 | +22.925% |
| 2025-09-02 | 67.63 | 68.44 | 67.52 | 67.98 | -3.670% | 941,747 | +23.992% |
| 2025-08-29 | 70.40 | 70.95 | 70.34 | 70.57 | -0.395% | 323,389 | +19.442% |
| 2025-08-28 | 71.14 | 71.42 | 70.76 | 70.85 | -1.227% | 399,036 | +18.970% |
| 2025-08-27 | 71.37 | 71.80 | 71.21 | 71.73 | +0.971% | 478,735 | +17.510% |
| 2025-08-26 | 71.16 | 71.18 | 70.88 | 71.04 | +0.780% | 411,872 | +18.651% |
| 2025-08-25 | 71.40 | 71.40 | 70.47 | 70.49 | -1.288% | 320,931 | +19.577% |
| 2025-08-22 | 71.33 | 71.86 | 71.31 | 71.41 | -0.028% | 435,495 | +18.037% |
| 2025-08-21 | 71.55 | 71.79 | 71.30 | 71.43 | -0.902% | 547,439 | +18.004% |
| 2025-08-20 | 71.62 | 72.28 | 71.62 | 72.08 | +1.550% | 591,792 | +16.940% |
| 2025-08-19 | 70.76 | 71.09 | 70.66 | 70.98 | +0.396% | 447,849 | +18.752% |
| 2025-08-18 | 71.20 | 71.31 | 70.61 | 70.70 | -1.022% | 555,504 | +19.222% |
| 2025-08-15 | 71.24 | 71.58 | 71.20 | 71.43 | -0.182% | 547,750 | +18.004% |
| 2025-08-14 | 70.78 | 71.69 | 70.75 | 71.56 | +1.460% | 591,093 | +17.789% |
| 2025-08-13 | 70.90 | 70.94 | 70.30 | 70.53 | +0.356% | 575,003 | +19.509% |
| 2025-08-12 | 70.64 | 70.64 | 69.93 | 70.28 | -1.334% | 524,089 | +19.935% |
| 2025-08-11 | 71.24 | 71.40 | 70.97 | 71.23 | +0.310% | 437,764 | +18.335% |
| 2025-08-08 | 71.99 | 72.04 | 70.91 | 71.01 | -1.484% | 701,989 | +18.702% |
| 2025-08-07 | 71.74 | 72.39 | 71.65 | 72.08 | -0.304% | 660,292 | +16.940% |
| 2025-08-06 | 72.53 | 72.97 | 72.30 | 72.30 | +0.028% | 567,162 | +16.584% |
| 2025-08-05 | 72.59 | 72.63 | 72.14 | 72.28 | -0.509% | 566,693 | +16.616% |
| 2025-08-04 | 72.15 | 72.95 | 72.15 | 72.65 | +1.156% | 708,361 | +16.022% |
| 2025-08-01 | 71.78 | 72.05 | 71.53 | 71.82 | +2.032% | 894,955 | +17.363% |
| 2025-07-31 | 69.97 | 70.59 | 69.89 | 70.39 | +0.285% | 723,844 | +19.747% |
| 2025-07-30 | 69.85 | 70.88 | 69.85 | 70.19 | -0.468% | 805,005 | +20.088% |
| 2025-07-29 | 70.18 | 70.55 | 69.91 | 70.52 | +0.284% | 1,143,819 | +19.526% |
| 2025-07-28 | 71.59 | 71.64 | 70.18 | 70.32 | -2.536% | 1,514,821 | +19.866% |
| 2025-07-25 | 71.82 | 72.16 | 71.72 | 72.15 | -0.111% | 553,504 | +16.826% |
| 2025-07-24 | 72.39 | 72.63 | 72.06 | 72.23 | -0.578% | 1,224,821 | +16.697% |
| 2025-07-23 | 72.42 | 73.35 | 72.35 | 72.65 | -2.194% | 1,147,569 | +16.022% |
| 2025-07-22 | 73.25 | 74.35 | 73.18 | 74.28 | +2.413% | 1,167,311 | +13.476% |
| 2025-07-21 | 72.08 | 73.03 | 72.01 | 72.53 | +1.341% | 630,351 | +16.214% |
| 2025-07-18 | 71.69 | 72.09 | 71.45 | 71.57 | +0.562% | 663,739 | +17.773% |
| 2025-07-17 | 71.04 | 71.40 | 70.82 | 71.17 | +0.409% | 812,606 | +18.435% |
| 2025-07-16 | 70.53 | 71.11 | 70.48 | 70.88 | -0.169% | 923,879 | +18.919% |
| 2025-07-15 | 70.98 | 71.19 | 70.31 | 71.00 | -0.169% | 997,957 | +18.718% |
| 2025-07-14 | 70.99 | 71.45 | 70.79 | 71.12 | +1.325% | 734,172 | +18.518% |
| 2025-07-11 | 70.01 | 70.45 | 69.88 | 70.19 | -0.651% | 941,048 | +20.088% |
| 2025-07-10 | 69.80 | 70.66 | 69.66 | 70.65 | -0.282% | 951,106 | +19.306% |
| 2025-07-09 | 70.58 | 70.96 | 70.34 | 70.85 | +0.425% | 569,550 | +18.970% |
| 2025-07-08 | 69.77 | 70.69 | 69.47 | 70.55 | -0.550% | 679,292 | +19.476% |
| 2025-07-07 | 71.11 | 71.21 | 70.70 | 70.94 | -1.046% | 674,672 | +18.819% |
| 2025-07-03 | 71.69 | 71.93 | 71.34 | 71.69 | +1.530% | 808,722 | +17.576% |
| 2025-07-02 | 71.55 | 71.75 | 70.48 | 70.61 | -5.069% | 1,457,948 | +19.374% |
| 2025-07-01 | 74.41 | 74.58 | 73.87 | 74.38 | -0.040% | 1,535,513 | +13.323% |
| 2025-06-30 | 73.27 | 74.44 | 73.22 | 74.41 | +1.211% | 1,259,723 | +13.278% |
| 2025-06-27 | 73.92 | 74.14 | 73.25 | 73.52 | -1.090% | 1,176,227 | +14.649% |
| 2025-06-26 | 73.99 | 74.36 | 73.83 | 74.33 | +1.502% | 670,274 | +13.400% |
| 2025-06-25 | 73.02 | 73.53 | 72.69 | 73.23 | -0.027% | 854,443 | +15.103% |
| 2025-06-24 | 73.37 | 73.77 | 73.16 | 73.25 | -0.109% | 845,166 | +15.072% |
| 2025-06-23 | 71.84 | 73.41 | 71.73 | 73.33 | +3.486% | 1,291,531 | +14.946% |
| 2025-06-20 | 71.28 | 71.42 | 70.74 | 70.86 | -0.225% | 1,241,547 | +18.953% |
| 2025-06-18 | 71.33 | 71.46 | 70.95 | 71.02 | -0.879% | 1,271,170 | +18.685% |
| 2025-06-17 | 71.68 | 71.73 | 71.21 | 71.65 | +0.350% | 1,530,583 | +17.641% |
| 2025-06-16 | 72.61 | 72.76 | 71.30 | 71.40 | -1.802% | 1,131,965 | +18.053% |
| 2025-06-13 | 72.53 | 73.03 | 72.47 | 72.71 | -0.151% | 670,864 | +15.926% |
| 2025-06-12 | 72.28 | 72.97 | 72.23 | 72.82 | +1.889% | 652,690 | +15.751% |
| 2025-06-11 | 71.25 | 71.75 | 71.23 | 71.47 | +0.365% | 924,172 | +17.938% |
| 2025-06-10 | 71.24 | 71.36 | 70.97 | 71.21 | +0.127% | 656,872 | +18.368% |
| 2025-06-09 | 70.48 | 71.35 | 70.19 | 71.12 | +0.594% | 1,576,887 | +18.518% |
| 2025-06-06 | 70.77 | 71.09 | 70.62 | 70.70 | -0.465% | 537,067 | +19.222% |
| 2025-06-05 | 71.24 | 71.28 | 70.87 | 71.03 | -0.028% | 755,660 | +18.668% |
| 2025-06-04 | 71.52 | 71.70 | 71.01 | 71.05 | -0.393% | 1,843,755 | +18.635% |
| 2025-06-03 | 71.67 | 71.69 | 71.14 | 71.33 | -0.793% | 1,019,560 | +18.169% |
| 2025-06-02 | 71.15 | 72.17 | 70.99 | 71.90 | +0.714% | 1,683,232 | +17.232% |
| 2025-05-30 | 70.89 | 71.56 | 70.80 | 71.39 | -1.626% | 785,380 | +18.070% |
| 2025-05-29 | 72.48 | 72.86 | 72.13 | 72.57 | -0.138% | 1,279,573 | +16.150% |
| 2025-05-28 | 72.92 | 73.10 | 72.42 | 72.67 | 0.000% | 1,089,951 | +15.990% |