ORA
Ormat Technologies, Inc.
stockNYSE
At CloseOct 13, 2026 3:59:58 PM EDT
90.99USD-0.763%(-0.70)1,056,878
Pre-marketOct 13, 2026 9:20:30 AM EDT
91.25USD-0.480%(-0.44)
After-hoursOct 13, 2026 4:10:30 PM EDT
91.03USD+0.044%(+0.04)
ORA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 91.60 | 92.90 | 90.75 | 90.99 | -0.763% | 1,056,878 | 0.000% |
| 2026-10-12 | 88.92 | 93.29 | 88.92 | 91.69 | +3.115% | 883,393 | -0.763% |
| 2026-10-09 | 89.23 | 90.23 | 88.56 | 88.92 | +0.316% | 536,424 | +2.328% |
| 2026-10-08 | 89.02 | 89.58 | 87.42 | 88.64 | -1.478% | 827,646 | +2.651% |
| 2026-10-07 | 92.42 | 92.42 | 89.69 | 89.97 | -3.331% | 660,403 | +1.134% |
| 2026-10-06 | 92.88 | 93.77 | 92.24 | 93.07 | +1.950% | 495,513 | -2.235% |
| 2026-10-05 | 92.03 | 92.35 | 89.84 | 91.29 | -1.691% | 922,082 | -0.329% |
| 2026-10-02 | 90.64 | 93.15 | 90.60 | 92.86 | +3.569% | 732,593 | -2.014% |
| 2026-10-01 | 88.76 | 90.25 | 87.06 | 89.66 | -2.000% | 879,241 | +1.483% |
| 2026-09-30 | 91.50 | 91.92 | 90.06 | 91.49 | +0.241% | 724,671 | -0.547% |
| 2026-09-29 | 90.12 | 91.91 | 89.31 | 91.27 | +1.007% | 489,073 | -0.307% |
| 2026-09-28 | 92.89 | 93.48 | 90.12 | 90.36 | -3.492% | 831,482 | +0.697% |
| 2026-09-25 | 93.04 | 93.97 | 92.55 | 93.63 | +1.178% | 508,892 | -2.820% |
| 2026-09-24 | 93.70 | 93.70 | 91.25 | 92.54 | -3.433% | 1,017,719 | -1.675% |
| 2026-09-23 | 97.61 | 98.00 | 95.43 | 95.83 | -1.491% | 445,899 | -5.051% |
| 2026-09-22 | 96.25 | 97.63 | 95.75 | 97.28 | +0.787% | 515,142 | -6.466% |
| 2026-09-21 | 98.75 | 98.77 | 96.34 | 96.52 | -0.842% | 578,736 | -5.729% |
| 2026-09-18 | 97.37 | 98.39 | 96.31 | 97.34 | -0.031% | 2,014,596 | -6.524% |
| 2026-09-17 | 94.99 | 98.16 | 94.96 | 97.37 | +5.964% | 1,164,172 | -6.552% |
| 2026-09-16 | 92.26 | 92.60 | 90.62 | 91.89 | +0.757% | 1,436,435 | -0.979% |
| 2026-09-15 | 92.55 | 92.55 | 91.11 | 91.20 | -0.956% | 1,420,957 | -0.230% |
| 2026-09-14 | 92.67 | 94.33 | 91.75 | 92.08 | -2.961% | 1,052,475 | -1.184% |
| 2026-09-11 | 96.66 | 97.25 | 92.67 | 94.89 | -1.821% | 946,554 | -4.110% |
| 2026-09-10 | 98.14 | 99.16 | 96.41 | 96.65 | -2.186% | 2,044,312 | -5.856% |
| 2026-09-09 | 108.48 | 108.50 | 96.17 | 98.81 | -8.484% | 2,124,914 | -7.914% |
| 2026-09-08 | 106.75 | 109.88 | 106.75 | 107.97 | +2.390% | 864,997 | -15.727% |
| 2026-09-04 | 105.10 | 106.00 | 103.78 | 105.45 | +1.209% | 557,311 | -13.713% |
| 2026-09-03 | 105.09 | 105.33 | 103.86 | 104.19 | -0.478% | 598,027 | -12.669% |
| 2026-09-02 | 106.90 | 107.62 | 104.30 | 104.69 | -2.423% | 675,886 | -13.086% |
| 2026-09-01 | 104.40 | 107.63 | 102.53 | 107.29 | +5.186% | 1,023,201 | -15.192% |
| 2026-08-31 | 102.92 | 103.38 | 101.47 | 102.00 | -1.009% | 519,546 | -10.794% |
| 2026-08-28 | 104.93 | 104.95 | 102.34 | 103.04 | -1.801% | 412,999 | -11.694% |
| 2026-08-27 | 103.61 | 105.56 | 103.42 | 104.93 | +1.421% | 444,864 | -13.285% |
| 2026-08-26 | 106.83 | 107.39 | 103.01 | 103.46 | -2.617% | 589,276 | -12.053% |
| 2026-08-25 | 106.33 | 107.00 | 105.32 | 106.24 | +0.797% | 499,720 | -14.354% |
| 2026-08-24 | 107.50 | 107.61 | 104.13 | 105.40 | -2.750% | 846,366 | -13.672% |
| 2026-08-21 | 108.94 | 110.69 | 107.92 | 108.38 | +0.074% | 600,320 | -16.045% |
| 2026-08-20 | 109.86 | 111.69 | 108.15 | 108.30 | -1.831% | 631,949 | -15.983% |
| 2026-08-19 | 110.69 | 111.19 | 108.73 | 110.32 | +0.584% | 620,870 | -17.522% |
| 2026-08-18 | 112.94 | 113.50 | 109.57 | 109.68 | -3.713% | 695,608 | -17.040% |
| 2026-08-17 | 114.43 | 115.18 | 113.30 | 113.91 | -0.741% | 474,945 | -20.121% |
| 2026-08-14 | 113.69 | 115.69 | 113.57 | 114.76 | +1.092% | 373,735 | -20.713% |
| 2026-08-13 | 113.00 | 114.52 | 112.08 | 113.52 | +0.106% | 591,320 | -19.847% |
| 2026-08-12 | 115.63 | 117.01 | 112.61 | 113.40 | -0.926% | 1,126,670 | -19.762% |
| 2026-08-11 | 113.25 | 115.69 | 112.22 | 114.46 | +2.471% | 987,249 | -20.505% |
| 2026-08-10 | 107.33 | 111.86 | 106.42 | 111.70 | +3.340% | 1,074,880 | -18.541% |
| 2026-08-07 | 107.84 | 110.23 | 107.00 | 108.09 | +0.661% | 703,631 | -15.820% |
| 2026-08-06 | 107.79 | 110.20 | 103.72 | 107.38 | +9.549% | 1,666,484 | -15.264% |
| 2026-08-05 | 99.39 | 99.48 | 97.91 | 98.02 | -2.058% | 1,099,558 | -7.172% |
| 2026-08-04 | 100.02 | 100.43 | 98.06 | 100.08 | +2.102% | 799,896 | -9.083% |
| 2026-08-03 | 95.76 | 98.19 | 95.08 | 98.02 | +0.451% | 872,707 | -7.172% |
| 2026-07-31 | 98.18 | 98.18 | 96.47 | 97.58 | +0.900% | 700,211 | -6.753% |
| 2026-07-30 | 96.21 | 98.22 | 96.21 | 96.71 | +2.523% | 978,915 | -5.915% |
| 2026-07-29 | 98.13 | 98.13 | 93.09 | 94.33 | -4.204% | 1,433,376 | -3.541% |
| 2026-07-28 | 100.40 | 100.90 | 96.83 | 98.47 | -3.574% | 1,060,515 | -7.596% |
| 2026-07-27 | 100.03 | 102.61 | 99.69 | 102.12 | +2.736% | 965,280 | -10.899% |
| 2026-07-24 | 104.04 | 104.51 | 98.77 | 99.40 | -4.276% | 897,424 | -8.461% |
| 2026-07-23 | 102.61 | 104.00 | 101.89 | 103.84 | +0.096% | 937,349 | -12.375% |
| 2026-07-22 | 104.56 | 105.51 | 103.46 | 103.74 | -1.294% | 504,220 | -12.290% |
| 2026-07-21 | 104.46 | 105.21 | 102.61 | 105.10 | +1.487% | 687,323 | -13.425% |
| 2026-07-20 | 105.46 | 106.14 | 103.54 | 103.56 | -1.089% | 524,778 | -12.138% |
| 2026-07-17 | 103.83 | 105.16 | 102.39 | 104.70 | -0.134% | 672,005 | -13.095% |
| 2026-07-16 | 109.70 | 110.53 | 104.36 | 104.84 | -4.430% | 1,035,150 | -13.211% |
| 2026-07-15 | 108.96 | 111.03 | 108.48 | 109.70 | +2.180% | 736,256 | -17.056% |
| 2026-07-14 | 108.88 | 109.81 | 107.27 | 107.36 | +0.515% | 754,014 | -15.248% |
| 2026-07-13 | 109.07 | 109.75 | 106.80 | 106.81 | -2.697% | 828,211 | -14.811% |
| 2026-07-10 | 110.60 | 112.02 | 109.23 | 109.77 | -0.544% | 725,548 | -17.108% |
| 2026-07-09 | 112.05 | 112.58 | 110.33 | 110.37 | -0.693% | 646,359 | -17.559% |
| 2026-07-08 | 109.85 | 111.53 | 109.85 | 111.14 | +0.972% | 762,339 | -18.130% |
| 2026-07-07 | 112.68 | 113.43 | 108.58 | 110.07 | -2.817% | 720,954 | -17.334% |
| 2026-07-06 | 112.00 | 113.70 | 111.29 | 113.26 | +0.622% | 706,754 | -19.663% |
| 2026-07-02 | 111.08 | 114.99 | 110.83 | 112.56 | +1.460% | 1,009,077 | -19.163% |
| 2026-07-01 | 106.63 | 111.84 | 106.20 | 110.94 | +1.873% | 1,380,956 | -17.983% |
| 2026-06-30 | 110.58 | 110.86 | 108.48 | 108.90 | -1.421% | 1,142,286 | -16.446% |
| 2026-06-29 | 115.92 | 116.20 | 108.01 | 110.47 | -4.866% | 1,265,341 | -17.634% |
| 2026-06-26 | 118.48 | 120.09 | 115.97 | 116.12 | -3.258% | 1,740,810 | -21.641% |
| 2026-06-25 | 125.42 | 125.42 | 119.79 | 120.03 | -3.342% | 702,486 | -24.194% |
| 2026-06-24 | 123.86 | 125.16 | 123.17 | 124.18 | +0.714% | 623,916 | -26.727% |
| 2026-06-23 | 126.11 | 127.34 | 123.00 | 123.30 | -4.824% | 959,041 | -26.204% |
| 2026-06-22 | 129.60 | 131.03 | 127.85 | 129.55 | +1.465% | 800,486 | -29.765% |
| 2026-06-18 | 127.60 | 131.25 | 126.40 | 127.68 | +1.237% | 1,457,494 | -28.736% |
| 2026-06-17 | 126.63 | 129.90 | 124.97 | 126.12 | -5.852% | 1,189,270 | -27.854% |
| 2026-06-16 | 138.30 | 138.77 | 132.17 | 133.96 | -3.424% | 881,171 | -32.077% |
| 2026-06-15 | 138.99 | 138.99 | 136.65 | 138.71 | +0.398% | 586,509 | -34.403% |
| 2026-06-12 | 138.11 | 139.22 | 134.30 | 138.16 | +1.283% | 436,023 | -34.142% |
| 2026-06-11 | 138.47 | 138.98 | 136.00 | 136.41 | -0.205% | 833,806 | -33.297% |
| 2026-06-10 | 137.67 | 139.05 | 136.50 | 136.69 | -1.078% | 881,108 | -33.433% |
| 2026-06-09 | 135.99 | 139.62 | 134.38 | 138.18 | +1.253% | 1,259,427 | -34.151% |
| 2026-06-08 | 142.12 | 143.69 | 136.04 | 136.47 | -2.521% | 858,860 | -33.326% |
| 2026-06-05 | 141.83 | 142.32 | 138.40 | 140.00 | -1.720% | 726,390 | -35.007% |
| 2026-06-04 | 142.63 | 144.35 | 139.45 | 142.45 | -1.826% | 872,297 | -36.125% |
| 2026-06-03 | 144.78 | 146.39 | 143.95 | 145.10 | +0.429% | 1,094,016 | -37.292% |
| 2026-06-02 | 137.00 | 144.72 | 136.43 | 144.48 | +5.761% | 900,200 | -37.022% |
| 2026-06-01 | 136.53 | 137.98 | 135.55 | 136.61 | -0.452% | 582,730 | -33.394% |
| 2026-05-29 | 137.70 | 139.35 | 136.19 | 137.23 | -0.327% | 793,881 | -33.695% |
| 2026-05-28 | 138.10 | 139.06 | 136.69 | 137.68 | -1.439% | 545,472 | -33.912% |
| 2026-05-27 | 138.35 | 141.62 | 137.00 | 139.69 | +0.439% | 948,358 | -34.863% |
| 2026-05-26 | 138.00 | 139.85 | 136.04 | 139.08 | +4.211% | 748,514 | -34.577% |
| 2026-05-22 | 134.35 | 135.34 | 132.68 | 133.46 | -0.314% | 625,535 | -31.822% |
| 2026-05-21 | 131.86 | 135.46 | 131.77 | 133.88 | +1.594% | 543,790 | -32.036% |
| 2026-05-20 | 131.00 | 133.28 | 130.22 | 131.78 | +0.842% | 630,296 | -30.953% |
| 2026-05-19 | 128.42 | 132.00 | 127.80 | 130.68 | +1.114% | 724,690 | -30.372% |
| 2026-05-18 | 130.96 | 131.72 | 128.00 | 129.24 | -1.734% | 990,079 | -29.596% |
| 2026-05-15 | 132.15 | 133.47 | 129.81 | 131.52 | -2.901% | 1,551,321 | -30.817% |
| 2026-05-14 | 137.28 | 138.51 | 132.23 | 135.45 | +1.544% | 2,066,542 | -32.824% |
| 2026-05-13 | 132.32 | 135.33 | 130.00 | 133.39 | +5.697% | 2,722,494 | -31.786% |
| 2026-05-12 | 123.96 | 126.86 | 122.83 | 126.20 | +2.079% | 1,236,377 | -27.900% |
| 2026-05-11 | 122.44 | 125.37 | 122.01 | 123.63 | +1.611% | 1,232,546 | -26.401% |
| 2026-05-08 | 122.69 | 123.02 | 119.43 | 121.67 | -0.694% | 861,638 | -25.216% |
| 2026-05-07 | 122.94 | 127.23 | 119.28 | 122.52 | +6.669% | 2,390,794 | -25.735% |
| 2026-05-06 | 116.73 | 117.27 | 114.73 | 114.86 | -0.416% | 1,273,639 | -20.782% |
| 2026-05-05 | 115.60 | 115.73 | 114.22 | 115.34 | +0.558% | 683,563 | -21.111% |
| 2026-05-04 | 113.17 | 114.88 | 112.67 | 114.70 | +1.057% | 417,219 | -20.671% |
| 2026-05-01 | 114.47 | 114.65 | 113.04 | 113.50 | -1.218% | 408,832 | -19.833% |
| 2026-04-30 | 111.10 | 115.53 | 111.10 | 114.90 | +4.152% | 635,914 | -20.809% |
| 2026-04-29 | 113.01 | 113.12 | 109.63 | 110.32 | -2.415% | 542,671 | -17.522% |
| 2026-04-28 | 113.66 | 114.60 | 112.00 | 113.05 | -0.894% | 649,666 | -19.513% |
| 2026-04-27 | 113.93 | 114.58 | 113.30 | 114.07 | +0.626% | 463,867 | -20.233% |
| 2026-04-24 | 114.26 | 114.26 | 112.44 | 113.36 | -0.211% | 391,318 | -19.734% |
| 2026-04-23 | 111.21 | 113.75 | 110.21 | 113.60 | +6.168% | 1,590,213 | -19.903% |
| 2026-04-22 | 109.05 | 110.14 | 106.43 | 107.00 | -1.063% | 779,010 | -14.963% |
| 2026-04-21 | 111.79 | 113.21 | 108.01 | 108.15 | -3.178% | 823,993 | -15.867% |
| 2026-04-20 | 112.08 | 114.23 | 111.61 | 111.70 | -1.185% | 718,835 | -18.541% |
| 2026-04-17 | 112.45 | 113.51 | 110.53 | 113.04 | +0.462% | 2,588,569 | -19.506% |
| 2026-04-16 | 113.44 | 113.74 | 111.00 | 112.52 | -1.133% | 704,447 | -19.134% |
| 2026-04-15 | 114.83 | 115.70 | 113.13 | 113.81 | -0.811% | 698,404 | -20.051% |
| 2026-04-14 | 113.79 | 114.91 | 112.60 | 114.74 | +2.191% | 832,637 | -20.699% |
| 2026-04-13 | 115.00 | 115.22 | 109.99 | 112.28 | -2.552% | 959,783 | -18.962% |
| 2026-04-10 | 116.35 | 117.33 | 114.55 | 115.22 | +1.230% | 478,634 | -21.029% |
| 2026-04-09 | 113.58 | 115.03 | 113.52 | 113.82 | +0.300% | 476,712 | -20.058% |
| 2026-04-08 | 114.26 | 116.00 | 113.40 | 113.48 | +1.105% | 927,476 | -19.818% |
| 2026-04-07 | 110.00 | 112.59 | 110.00 | 112.24 | +1.510% | 423,295 | -18.933% |
| 2026-04-06 | 112.72 | 113.05 | 110.54 | 110.57 | -2.012% | 390,519 | -17.708% |
| 2026-04-02 | 112.33 | 113.80 | 111.39 | 112.84 | -0.704% | 502,042 | -19.364% |
| 2026-04-01 | 113.03 | 114.20 | 112.05 | 113.64 | +1.537% | 629,351 | -19.931% |
| 2026-03-31 | 110.15 | 112.19 | 109.29 | 111.92 | +2.266% | 694,224 | -18.701% |
| 2026-03-30 | 112.75 | 112.99 | 109.30 | 109.44 | -2.286% | 723,732 | -16.859% |
| 2026-03-27 | 109.90 | 112.61 | 109.74 | 112.00 | +0.992% | 649,932 | -18.759% |
| 2026-03-26 | 110.39 | 112.92 | 110.31 | 110.90 | +0.181% | 807,317 | -17.953% |
| 2026-03-25 | 110.37 | 111.09 | 109.45 | 110.70 | +0.783% | 717,684 | -17.805% |
| 2026-03-24 | 107.79 | 111.43 | 107.50 | 109.84 | +0.641% | 795,316 | -17.161% |
| 2026-03-23 | 107.48 | 110.76 | 107.25 | 109.14 | +2.556% | 1,607,249 | -16.630% |
| 2026-03-20 | 110.09 | 110.94 | 105.30 | 106.42 | -3.710% | 2,268,343 | -14.499% |
| 2026-03-19 | 105.80 | 110.64 | 105.80 | 110.52 | +2.809% | 1,402,604 | -17.671% |
| 2026-03-18 | 106.25 | 109.28 | 104.99 | 107.50 | -0.463% | 4,845,310 | -15.358% |
| 2026-03-17 | 110.37 | 110.46 | 107.92 | 108.00 | -1.541% | 603,687 | -15.750% |
| 2026-03-16 | 112.35 | 113.31 | 109.46 | 109.69 | -0.625% | 660,521 | -17.048% |
| 2026-03-13 | 111.16 | 112.00 | 109.23 | 110.38 | +0.291% | 349,710 | -17.567% |
| 2026-03-12 | 108.60 | 111.75 | 107.96 | 110.06 | +1.541% | 592,221 | -17.327% |
| 2026-03-11 | 109.94 | 110.23 | 107.50 | 108.39 | -2.210% | 638,320 | -16.053% |
| 2026-03-10 | 110.00 | 111.79 | 109.81 | 110.84 | +0.901% | 710,404 | -17.909% |
| 2026-03-09 | 107.84 | 109.92 | 106.22 | 109.85 | +0.872% | 691,439 | -17.169% |
| 2026-03-06 | 108.10 | 109.65 | 106.74 | 108.90 | +1.011% | 893,316 | -16.446% |
| 2026-03-05 | 108.43 | 108.43 | 105.95 | 107.81 | +0.028% | 509,723 | -15.602% |
| 2026-03-04 | 107.44 | 108.51 | 105.80 | 107.78 | +1.622% | 710,587 | -15.578% |
| 2026-03-03 | 105.16 | 106.96 | 103.03 | 106.06 | -1.017% | 726,503 | -14.209% |
| 2026-03-02 | 104.59 | 108.03 | 104.59 | 107.15 | +3.327% | 1,052,804 | -15.082% |
| 2026-02-27 | 105.58 | 106.02 | 100.84 | 103.70 | -2.602% | 1,154,421 | -12.257% |
| 2026-02-26 | 115.39 | 117.00 | 105.51 | 106.47 | -9.047% | 1,623,454 | -14.539% |
| 2026-02-25 | 116.20 | 117.45 | 114.81 | 117.06 | +1.044% | 685,338 | -22.271% |
| 2026-02-24 | 115.07 | 116.50 | 113.91 | 115.85 | +0.573% | 490,491 | -21.459% |
| 2026-02-23 | 116.34 | 117.40 | 113.83 | 115.19 | -0.630% | 572,970 | -21.009% |
| 2026-02-20 | 119.33 | 119.59 | 115.01 | 115.92 | -3.440% | 870,343 | -21.506% |
| 2026-02-19 | 119.57 | 120.60 | 117.93 | 120.05 | -0.818% | 924,710 | -24.207% |
| 2026-02-18 | 123.07 | 124.24 | 120.32 | 121.04 | -2.560% | 723,351 | -24.827% |
| 2026-02-17 | 127.69 | 127.79 | 122.55 | 124.22 | +5.102% | 1,426,111 | -26.751% |
| 2026-02-13 | 116.26 | 119.43 | 114.91 | 118.19 | -1.836% | 742,672 | -23.014% |
| 2026-02-12 | 123.35 | 123.51 | 120.20 | 120.40 | -2.217% | 519,827 | -24.427% |
| 2026-02-11 | 125.29 | 126.02 | 120.44 | 123.13 | -0.718% | 549,730 | -26.102% |
| 2026-02-10 | 122.76 | 124.74 | 122.10 | 124.02 | +1.183% | 490,708 | -26.633% |
| 2026-02-09 | 121.84 | 123.93 | 121.51 | 122.57 | -0.471% | 627,039 | -25.765% |
| 2026-02-06 | 122.86 | 124.50 | 122.42 | 123.15 | +1.559% | 684,415 | -26.114% |
| 2026-02-05 | 126.42 | 127.64 | 119.14 | 121.26 | -4.369% | 1,146,050 | -24.963% |
| 2026-02-04 | 132.54 | 132.58 | 123.55 | 126.80 | -2.243% | 846,726 | -28.241% |
| 2026-02-03 | 128.00 | 130.12 | 127.64 | 129.71 | +3.133% | 610,735 | -29.851% |
| 2026-02-02 | 124.84 | 126.27 | 124.70 | 125.77 | +0.664% | 568,241 | -27.654% |
| 2026-01-30 | 126.98 | 128.13 | 124.17 | 124.94 | -2.406% | 455,738 | -27.173% |
| 2026-01-29 | 128.25 | 128.97 | 126.03 | 128.02 | +0.039% | 706,554 | -28.925% |
| 2026-01-28 | 125.85 | 128.53 | 125.02 | 127.97 | +1.403% | 512,696 | -28.897% |
| 2026-01-27 | 124.05 | 126.36 | 123.49 | 126.20 | +2.112% | 459,697 | -27.900% |
| 2026-01-26 | 123.74 | 124.27 | 122.98 | 123.59 | +0.138% | 383,085 | -26.378% |
| 2026-01-23 | 123.11 | 124.09 | 122.57 | 123.42 | +0.341% | 488,161 | -26.276% |
| 2026-01-22 | 125.02 | 125.35 | 122.45 | 123.00 | +0.820% | 606,780 | -26.024% |
| 2026-01-21 | 118.45 | 122.11 | 118.27 | 122.00 | +3.689% | 632,874 | -25.418% |
| 2026-01-20 | 117.23 | 117.85 | 115.64 | 117.66 | -0.246% | 546,130 | -22.667% |
| 2026-01-16 | 116.80 | 119.35 | 115.35 | 117.95 | +1.760% | 1,170,440 | -22.857% |
| 2026-01-15 | 119.79 | 120.11 | 115.42 | 115.91 | -3.182% | 925,799 | -21.499% |
| 2026-01-14 | 120.26 | 120.91 | 119.33 | 119.72 | -0.606% | 544,027 | -23.998% |
| 2026-01-13 | 124.11 | 124.11 | 119.20 | 120.45 | +1.176% | 736,137 | -24.458% |
| 2026-01-12 | 115.80 | 119.51 | 115.80 | 119.05 | +3.208% | 546,309 | -23.570% |
| 2026-01-09 | 115.97 | 118.51 | 114.81 | 115.35 | +1.166% | 567,860 | -21.118% |
| 2026-01-08 | 116.15 | 116.81 | 113.30 | 114.02 | -2.078% | 362,143 | -20.198% |
| 2026-01-07 | 119.00 | 119.00 | 115.47 | 116.44 | -0.052% | 497,895 | -21.857% |
| 2026-01-06 | 115.11 | 117.25 | 113.86 | 116.50 | +1.552% | 571,279 | -21.897% |
| 2026-01-05 | 116.78 | 116.95 | 112.52 | 114.72 | +0.870% | 583,436 | -20.685% |
| 2026-01-02 | 111.32 | 114.02 | 110.71 | 113.73 | +2.951% | 462,863 | -19.995% |
| 2025-12-31 | 111.55 | 111.72 | 110.13 | 110.47 | -1.083% | 348,623 | -17.634% |
| 2025-12-30 | 112.89 | 113.48 | 111.53 | 111.68 | -0.835% | 380,088 | -18.526% |
| 2025-12-29 | 112.10 | 113.35 | 111.79 | 112.62 | -0.283% | 475,257 | -19.206% |
| 2025-12-26 | 113.60 | 113.86 | 112.35 | 112.94 | -1.285% | 233,511 | -19.435% |
| 2025-12-24 | 115.11 | 115.39 | 113.26 | 114.41 | +0.944% | 291,009 | -20.470% |
| 2025-12-23 | 112.96 | 114.85 | 112.80 | 113.34 | +1.079% | 469,488 | -19.719% |
| 2025-12-22 | 111.13 | 113.00 | 110.25 | 112.13 | +1.209% | 400,990 | -18.853% |
| 2025-12-19 | 110.36 | 111.55 | 110.26 | 110.79 | +0.435% | 1,216,397 | -17.872% |
| 2025-12-18 | 111.35 | 112.19 | 110.25 | 110.31 | +1.351% | 619,610 | -17.514% |
| 2025-12-17 | 111.40 | 111.40 | 107.09 | 108.84 | -2.069% | 709,263 | -16.400% |
| 2025-12-16 | 113.45 | 114.44 | 110.86 | 111.14 | -2.062% | 814,715 | -18.130% |
| 2025-12-15 | 114.71 | 114.72 | 112.34 | 113.48 | +0.115% | 525,439 | -19.818% |
| 2025-12-12 | 114.71 | 115.25 | 112.43 | 113.35 | -1.435% | 643,935 | -19.727% |
| 2025-12-11 | 113.69 | 116.66 | 112.91 | 115.00 | +1.671% | 844,739 | -20.878% |
| 2025-12-10 | 111.38 | 113.84 | 111.14 | 113.11 | +1.773% | 593,358 | -19.556% |
| 2025-12-09 | 110.27 | 113.50 | 110.22 | 111.14 | +0.689% | 824,365 | -18.130% |
| 2025-12-08 | 113.05 | 113.05 | 109.80 | 110.38 | -2.006% | 370,410 | -17.567% |
| 2025-12-05 | 111.89 | 113.31 | 111.46 | 112.64 | +0.321% | 924,681 | -19.221% |
| 2025-12-04 | 110.91 | 113.80 | 110.91 | 112.28 | +0.736% | 619,633 | -18.962% |
| 2025-12-03 | 110.87 | 111.65 | 109.67 | 111.46 | +0.787% | 395,233 | -18.365% |
| 2025-12-02 | 112.50 | 113.22 | 110.49 | 110.59 | -0.504% | 400,742 | -17.723% |
| 2025-12-01 | 111.77 | 111.88 | 110.19 | 111.15 | -1.559% | 530,192 | -18.138% |
| 2025-11-28 | 112.70 | 113.07 | 111.89 | 112.91 | +0.222% | 233,049 | -19.414% |
| 2025-11-26 | 113.30 | 114.23 | 112.08 | 112.66 | -0.503% | 516,700 | -19.235% |
| 2025-11-25 | 111.65 | 113.32 | 111.32 | 113.23 | +1.515% | 453,188 | -19.641% |
| 2025-11-24 | 108.97 | 111.74 | 108.86 | 111.54 | +2.754% | 728,393 | -18.424% |
| 2025-11-21 | 107.03 | 109.06 | 106.46 | 108.55 | +1.858% | 625,841 | -16.177% |
| 2025-11-20 | 110.00 | 110.65 | 106.46 | 106.57 | -2.211% | 486,375 | -14.619% |
| 2025-11-19 | 107.62 | 109.51 | 107.52 | 108.98 | +1.339% | 521,642 | -16.508% |
| 2025-11-18 | 107.16 | 108.88 | 106.75 | 107.54 | -0.093% | 453,246 | -15.390% |
| 2025-11-17 | 108.47 | 109.49 | 107.05 | 107.64 | -0.875% | 348,843 | -15.468% |
| 2025-11-14 | 106.69 | 108.65 | 105.10 | 108.59 | +0.649% | 585,434 | -16.208% |
| 2025-11-13 | 111.14 | 111.38 | 107.76 | 107.89 | -3.081% | 576,819 | -15.664% |
| 2025-11-12 | 113.05 | 113.05 | 109.19 | 111.32 | -1.312% | 697,752 | -18.263% |
| 2025-11-11 | 113.35 | 113.58 | 111.73 | 112.80 | -1.459% | 466,734 | -19.335% |
| 2025-11-10 | 114.94 | 115.50 | 113.90 | 114.47 | +0.872% | 689,327 | -20.512% |
| 2025-11-07 | 113.30 | 114.38 | 112.00 | 113.48 | -1.107% | 730,612 | -19.818% |
| 2025-11-06 | 115.01 | 115.40 | 113.07 | 114.75 | +0.773% | 718,317 | -20.706% |
| 2025-11-05 | 110.62 | 115.72 | 110.28 | 113.87 | +4.804% | 1,125,086 | -20.093% |
| 2025-11-04 | 112.28 | 113.25 | 108.65 | 108.65 | +0.770% | 929,483 | -16.254% |
| 2025-11-03 | 106.88 | 107.98 | 105.68 | 107.82 | +1.363% | 665,766 | -15.609% |
| 2025-10-31 | 105.43 | 106.83 | 105.43 | 106.37 | +1.199% | 560,513 | -14.459% |
| 2025-10-30 | 106.45 | 107.80 | 104.86 | 105.11 | -2.004% | 755,125 | -13.434% |
| 2025-10-29 | 107.24 | 109.91 | 106.79 | 107.26 | +0.913% | 609,296 | -15.169% |
| 2025-10-28 | 106.61 | 107.25 | 105.61 | 106.29 | -0.310% | 385,040 | -14.395% |
| 2025-10-27 | 106.90 | 107.08 | 105.21 | 106.62 | +0.263% | 374,380 | -14.660% |
| 2025-10-24 | 105.74 | 106.50 | 104.99 | 106.34 | +1.586% | 300,893 | -14.435% |
| 2025-10-23 | 104.75 | 105.32 | 103.78 | 104.68 | +0.538% | 339,365 | -13.078% |
| 2025-10-22 | 106.06 | 106.64 | 102.29 | 104.12 | -1.271% | 671,345 | -12.610% |
| 2025-10-21 | 108.49 | 108.49 | 104.82 | 105.46 | -3.996% | 606,857 | -13.721% |
| 2025-10-20 | 109.35 | 110.03 | 109.01 | 109.85 | +1.067% | 499,637 | -17.169% |
| 2025-10-17 | 109.24 | 111.03 | 108.21 | 108.69 | -1.585% | 1,033,910 | -16.285% |
| 2025-10-16 | 109.88 | 111.08 | 109.08 | 110.44 | +1.126% | 745,373 | -17.611% |
| 2025-10-15 | 109.14 | 109.91 | 107.79 | 109.21 | +0.905% | 820,421 | -16.683% |
| 2025-10-14 | 106.51 | 109.10 | 105.31 | 108.23 | +0.876% | 515,628 | -15.929% |
| 2025-10-13 | 105.50 | 107.31 | 105.50 | 107.29 | +3.203% | 529,495 | -15.192% |
| 2025-10-10 | 106.78 | 107.61 | 103.76 | 103.96 | -2.513% | 724,227 | -12.476% |
| 2025-10-09 | 107.45 | 107.45 | 105.66 | 106.64 | -0.290% | 579,046 | -14.676% |
| 2025-10-08 | 105.80 | 107.59 | 105.17 | 106.95 | +2.032% | 630,933 | -14.923% |
| 2025-10-07 | 103.97 | 105.42 | 103.36 | 104.82 | +0.663% | 614,663 | -13.194% |
| 2025-10-06 | 101.83 | 104.34 | 101.83 | 104.13 | +2.794% | 703,715 | -12.619% |
| 2025-10-03 | 100.45 | 101.64 | 100.10 | 101.30 | +1.371% | 519,530 | -10.178% |
| 2025-10-02 | 99.27 | 101.08 | 98.79 | 99.93 | -0.389% | 453,231 | -8.946% |
| 2025-10-01 | 95.61 | 101.15 | 95.57 | 100.32 | +4.229% | 934,187 | -9.300% |
| 2025-09-30 | 96.50 | 96.92 | 95.40 | 96.25 | +0.722% | 519,143 | -5.465% |
| 2025-09-29 | 95.00 | 95.79 | 94.33 | 95.56 | +0.727% | 488,012 | -4.782% |
| 2025-09-26 | 93.50 | 94.98 | 93.28 | 94.87 | +1.238% | 404,408 | -4.090% |
| 2025-09-25 | 92.89 | 93.82 | 92.43 | 93.71 | +0.937% | 463,913 | -2.903% |
| 2025-09-24 | 93.51 | 94.24 | 92.75 | 92.84 | -1.002% | 334,168 | -1.993% |
| 2025-09-23 | 92.35 | 93.84 | 91.99 | 93.78 | +1.198% | 407,179 | -2.975% |
| 2025-09-22 | 92.40 | 92.97 | 91.64 | 92.67 | +0.195% | 497,212 | -1.813% |
| 2025-09-19 | 93.79 | 93.98 | 92.24 | 92.49 | -1.606% | 1,097,554 | -1.622% |
| 2025-09-18 | 92.43 | 94.74 | 92.43 | 94.00 | +1.578% | 503,244 | -3.202% |
| 2025-09-17 | 92.37 | 94.01 | 92.09 | 92.54 | +1.636% | 828,987 | -1.675% |
| 2025-09-16 | 91.69 | 92.24 | 90.97 | 91.05 | -0.763% | 359,089 | -0.066% |
| 2025-09-15 | 91.33 | 92.30 | 90.77 | 91.75 | +0.328% | 380,451 | -0.828% |
| 2025-09-12 | 91.56 | 91.98 | 90.99 | 91.45 | -0.511% | 250,513 | -0.503% |
| 2025-09-11 | 90.88 | 92.53 | 90.80 | 91.92 | +0.956% | 394,898 | -1.012% |
| 2025-09-10 | 90.57 | 91.57 | 90.31 | 91.05 | +0.875% | 423,885 | -0.066% |
| 2025-09-09 | 90.42 | 90.58 | 89.70 | 90.26 | -0.397% | 379,105 | +0.809% |
| 2025-09-08 | 91.72 | 91.72 | 90.25 | 90.62 | -0.527% | 402,774 | +0.408% |
| 2025-09-05 | 92.31 | 92.61 | 90.04 | 91.10 | -0.654% | 369,907 | -0.121% |
| 2025-09-04 | 90.56 | 91.72 | 90.46 | 91.70 | +0.581% | 395,782 | -0.774% |
| 2025-09-03 | 91.05 | 91.41 | 90.29 | 91.17 | +0.220% | 482,731 | -0.197% |
| 2025-09-02 | 89.95 | 90.97 | 89.08 | 90.97 | -1.001% | 608,683 | +0.022% |
| 2025-08-29 | 92.94 | 93.47 | 91.76 | 91.89 | -1.162% | 737,659 | -0.979% |
| 2025-08-28 | 92.36 | 93.20 | 92.17 | 92.97 | +0.715% | 440,045 | -2.130% |
| 2025-08-27 | 91.38 | 92.41 | 91.38 | 92.31 | +0.797% | 562,036 | -1.430% |
| 2025-08-26 | 92.10 | 92.45 | 90.23 | 91.58 | -1.155% | 796,143 | -0.644% |
| 2025-08-25 | 94.86 | 94.86 | 92.30 | 92.65 | -2.319% | 541,548 | -1.792% |
| 2025-08-22 | 93.37 | 95.36 | 93.04 | 94.85 | +2.430% | 584,708 | -4.070% |
| 2025-08-21 | 91.67 | 92.83 | 91.52 | 92.60 | +0.347% | 329,949 | -1.739% |
| 2025-08-20 | 92.85 | 93.26 | 91.70 | 92.28 | -0.550% | 572,974 | -1.398% |
| 2025-08-19 | 91.75 | 92.91 | 91.09 | 92.79 | +0.837% | 795,089 | -1.940% |
| 2025-08-18 | 90.22 | 92.07 | 90.03 | 92.02 | +2.529% | 942,653 | -1.119% |
| 2025-08-15 | 88.13 | 90.11 | 87.33 | 89.75 | +1.573% | 604,995 | +1.382% |
| 2025-08-14 | 89.63 | 89.63 | 88.23 | 88.36 | -1.263% | 507,414 | +2.976% |
| 2025-08-13 | 89.60 | 89.87 | 88.92 | 89.49 | +0.698% | 493,041 | +1.676% |
| 2025-08-12 | 88.05 | 88.88 | 87.42 | 88.87 | +1.508% | 453,734 | +2.386% |
| 2025-08-11 | 86.93 | 87.69 | 86.25 | 87.55 | +1.004% | 475,745 | +3.929% |
| 2025-08-08 | 87.61 | 88.14 | 86.08 | 86.68 | -0.744% | 405,375 | +4.972% |
| 2025-08-07 | 85.01 | 87.41 | 84.67 | 87.33 | +2.500% | 711,219 | +4.191% |
| 2025-08-06 | 84.43 | 85.38 | 84.13 | 85.20 | -0.035% | 792,304 | +6.796% |
| 2025-08-05 | 85.60 | 86.35 | 84.61 | 85.23 | -3.564% | 843,944 | +6.758% |
| 2025-08-04 | 88.07 | 88.84 | 87.98 | 88.38 | -0.372% | 447,711 | +2.953% |
| 2025-08-01 | 89.41 | 89.76 | 87.95 | 88.71 | -0.783% | 442,446 | +2.570% |
| 2025-07-31 | 88.43 | 90.27 | 88.43 | 89.41 | -0.022% | 470,451 | +1.767% |
| 2025-07-30 | 89.03 | 90.67 | 88.84 | 89.43 | +1.452% | 584,839 | +1.744% |
| 2025-07-29 | 88.36 | 88.68 | 87.61 | 88.15 | -0.272% | 413,779 | +3.222% |
| 2025-07-28 | 89.28 | 89.35 | 88.39 | 88.39 | -1.218% | 347,167 | +2.942% |
| 2025-07-25 | 89.25 | 89.56 | 88.98 | 89.48 | +0.438% | 311,548 | +1.688% |
| 2025-07-24 | 88.97 | 89.96 | 88.90 | 89.09 | -1.460% | 445,982 | +2.133% |
| 2025-07-23 | 91.51 | 91.81 | 90.19 | 90.41 | +0.033% | 395,994 | +0.642% |
| 2025-07-22 | 89.79 | 90.53 | 89.62 | 90.38 | +0.871% | 425,202 | +0.675% |
| 2025-07-21 | 90.28 | 90.85 | 89.43 | 89.60 | -0.256% | 307,567 | +1.551% |
| 2025-07-18 | 88.81 | 90.07 | 88.66 | 89.83 | +1.710% | 560,718 | +1.291% |
| 2025-07-17 | 87.60 | 88.53 | 87.38 | 88.32 | +0.983% | 573,620 | +3.023% |
| 2025-07-16 | 86.74 | 87.47 | 85.98 | 87.46 | +0.807% | 500,093 | +4.036% |
| 2025-07-15 | 87.13 | 87.50 | 86.38 | 86.76 | -0.891% | 407,902 | +4.876% |
| 2025-07-14 | 87.56 | 87.82 | 86.68 | 87.54 | -0.353% | 533,576 | +3.941% |
| 2025-07-11 | 87.39 | 88.47 | 86.97 | 87.85 | -0.791% | 528,169 | +3.574% |
| 2025-07-10 | 87.02 | 88.60 | 86.77 | 88.55 | +0.465% | 428,251 | +2.756% |
| 2025-07-09 | 87.32 | 88.43 | 86.88 | 88.14 | +1.955% | 643,788 | +3.233% |
| 2025-07-08 | 85.84 | 86.80 | 85.55 | 86.45 | -0.678% | 533,119 | +5.252% |
| 2025-07-07 | 87.36 | 88.30 | 86.67 | 87.04 | -0.764% | 561,981 | +4.538% |
| 2025-07-03 | 85.72 | 87.85 | 85.48 | 87.71 | +3.627% | 468,406 | +3.740% |
| 2025-07-02 | 86.10 | 86.10 | 84.14 | 84.64 | -0.142% | 675,792 | +7.502% |
| 2025-07-01 | 84.95 | 85.86 | 83.63 | 84.76 | +1.194% | 598,374 | +7.350% |
| 2025-06-30 | 83.82 | 84.26 | 82.33 | 83.76 | -0.463% | 555,723 | +8.632% |
| 2025-06-27 | 85.19 | 85.87 | 83.71 | 84.15 | -1.464% | 1,168,380 | +8.128% |
| 2025-06-26 | 85.37 | 86.17 | 85.03 | 85.40 | +0.059% | 397,239 | +6.546% |
| 2025-06-25 | 86.12 | 86.27 | 84.95 | 85.35 | -1.089% | 516,564 | +6.608% |
| 2025-06-24 | 86.94 | 87.20 | 85.86 | 86.29 | -0.346% | 504,822 | +5.447% |
| 2025-06-23 | 85.02 | 86.72 | 84.75 | 86.59 | +2.875% | 881,665 | +5.081% |
| 2025-06-20 | 85.23 | 86.00 | 83.97 | 84.17 | -0.930% | 1,344,349 | +8.103% |
| 2025-06-18 | 81.36 | 85.44 | 80.82 | 84.96 | +6.041% | 1,108,610 | +7.097% |
| 2025-06-17 | 79.96 | 81.06 | 79.20 | 80.12 | +0.100% | 645,431 | +13.567% |
| 2025-06-16 | 80.08 | 80.84 | 79.69 | 80.04 | +1.393% | 365,004 | +13.681% |
| 2025-06-13 | 78.46 | 79.15 | 78.24 | 78.94 | -0.265% | 307,851 | +15.265% |
| 2025-06-12 | 78.48 | 79.67 | 78.28 | 79.15 | -0.690% | 321,727 | +14.959% |
| 2025-06-11 | 79.50 | 80.18 | 79.20 | 79.70 | +0.886% | 503,120 | +14.166% |
| 2025-06-10 | 77.88 | 79.39 | 77.88 | 79.00 | +1.503% | 493,081 | +15.177% |
| 2025-06-09 | 78.23 | 78.71 | 77.47 | 77.83 | +0.077% | 387,780 | +16.909% |
| 2025-06-06 | 77.00 | 78.77 | 76.97 | 77.77 | +3.528% | 578,320 | +16.999% |
| 2025-06-05 | 74.38 | 75.36 | 73.83 | 75.12 | +1.240% | 479,207 | +21.126% |
| 2025-06-04 | 75.46 | 75.74 | 74.06 | 74.20 | -1.290% | 258,543 | +22.628% |
| 2025-06-03 | 74.38 | 75.32 | 74.00 | 75.17 | +1.925% | 373,263 | +21.046% |
| 2025-06-02 | 74.07 | 74.28 | 73.26 | 73.75 | -0.780% | 324,119 | +23.376% |
| 2025-05-30 | 73.47 | 74.85 | 73.17 | 74.33 | +0.937% | 478,839 | +22.414% |
| 2025-05-29 | 73.15 | 73.97 | 73.05 | 73.64 | +1.530% | 404,851 | +23.561% |
| 2025-05-28 | 73.08 | 73.08 | 71.96 | 72.53 | +0.193% | 366,365 | +25.452% |
| 2025-05-27 | 72.48 | 72.55 | 71.63 | 72.39 | +1.202% | 325,924 | +25.694% |
| 2025-05-23 | 70.81 | 71.72 | 70.59 | 71.53 | +0.817% | 306,847 | +27.205% |
| 2025-05-22 | 71.79 | 71.80 | 70.42 | 70.95 | -2.488% | 342,848 | +28.245% |
| 2025-05-21 | 73.30 | 73.36 | 72.18 | 72.76 | -1.503% | 349,791 | +25.055% |
| 2025-05-20 | 74.92 | 75.22 | 73.64 | 73.87 | -1.834% | 276,750 | +23.176% |
| 2025-05-19 | 74.81 | 75.39 | 74.00 | 75.25 | +0.360% | 408,911 | +20.917% |
| 2025-05-16 | 74.96 | 75.47 | 74.41 | 74.98 | -0.239% | 433,739 | +21.352% |
| 2025-05-15 | 74.21 | 75.28 | 73.70 | 75.16 | +2.903% | 372,928 | +21.062% |
| 2025-05-14 | 73.78 | 73.92 | 71.96 | 73.04 | -0.463% | 519,713 | +24.576% |
| 2025-05-13 | 74.28 | 74.70 | 73.21 | 73.38 | -0.932% | 461,509 | +23.998% |
| 2025-05-12 | 76.35 | 76.46 | 73.04 | 74.07 | -1.016% | 477,772 | +22.843% |
| 2025-05-09 | 74.20 | 75.00 | 74.11 | 74.83 | +0.972% | 321,853 | +21.596% |
| 2025-05-08 | 76.22 | 76.77 | 72.60 | 74.11 | +2.489% | 574,430 | +22.777% |
| 2025-05-07 | 71.93 | 72.73 | 71.66 | 72.31 | +0.389% | 432,596 | +25.833% |
| 2025-05-06 | 71.14 | 72.50 | 71.03 | 72.03 | +1.208% | 368,232 | +26.322% |
| 2025-05-05 | 71.31 | 71.65 | 70.71 | 71.17 | -1.440% | 347,588 | +27.849% |
| 2025-05-02 | 72.13 | 72.78 | 71.85 | 72.21 | +0.557% | 289,684 | +26.007% |
| 2025-05-01 | 72.56 | 73.38 | 71.69 | 71.81 | -1.088% | 369,548 | +26.709% |
| 2025-04-30 | 73.28 | 73.28 | 71.85 | 72.60 | -1.305% | 935,776 | +25.331% |
| 2025-04-29 | 72.92 | 73.79 | 72.69 | 73.56 | +0.464% | 375,428 | +23.695% |
| 2025-04-28 | 73.01 | 73.38 | 72.60 | 73.22 | +0.082% | 238,521 | +24.269% |
| 2025-04-25 | 72.29 | 73.55 | 72.17 | 73.16 | +0.605% | 264,021 | +24.371% |
| 2025-04-24 | 72.41 | 73.52 | 72.06 | 72.72 | 0.000% | 396,411 | +25.124% |