PCOR
Procore Technologies, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:59 PM EDT
50.94USD-1.403%(-0.72)1,479,568
PCOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.30 | 52.48 | 50.65 | 50.95 | -1.374% | 1,479,568 | 0.000% |
| 2026-10-01 | 53.13 | 53.29 | 51.51 | 51.66 | -0.116% | 2,393,532 | -1.374% |
| 2026-09-30 | 49.84 | 51.92 | 49.66 | 51.72 | +4.400% | 2,850,622 | -1.489% |
| 2026-09-29 | 48.86 | 49.94 | 48.00 | 49.54 | +0.978% | 3,865,311 | +2.846% |
| 2026-09-28 | 48.26 | 49.30 | 47.27 | 49.06 | -0.487% | 2,790,837 | +3.852% |
| 2026-09-25 | 48.76 | 49.94 | 48.73 | 49.30 | -0.404% | 2,943,777 | +3.347% |
| 2026-09-24 | 51.91 | 51.91 | 47.87 | 49.50 | -3.055% | 5,370,585 | +2.929% |
| 2026-09-23 | 51.23 | 52.07 | 50.56 | 51.06 | +0.413% | 1,434,121 | -0.215% |
| 2026-09-22 | 52.55 | 52.65 | 49.50 | 50.85 | -1.625% | 1,862,710 | +0.197% |
| 2026-09-21 | 51.79 | 52.12 | 50.70 | 51.69 | +0.819% | 1,732,282 | -1.432% |
| 2026-09-18 | 51.99 | 51.99 | 50.81 | 51.27 | -0.928% | 2,818,129 | -0.624% |
| 2026-09-17 | 51.98 | 52.69 | 51.06 | 51.75 | -0.423% | 2,078,264 | -1.546% |
| 2026-09-16 | 51.89 | 53.12 | 51.80 | 51.97 | -1.123% | 2,268,873 | -1.963% |
| 2026-09-15 | 56.04 | 56.76 | 52.42 | 52.56 | -7.367% | 3,265,852 | -3.063% |
| 2026-09-14 | 54.76 | 56.87 | 54.47 | 56.74 | +6.534% | 1,909,145 | -10.204% |
| 2026-09-11 | 53.05 | 53.94 | 52.63 | 53.26 | +0.094% | 3,179,019 | -4.337% |
| 2026-09-10 | 53.00 | 54.20 | 52.38 | 53.21 | -1.700% | 2,909,803 | -4.247% |
| 2026-09-09 | 55.94 | 55.94 | 53.96 | 54.13 | -3.649% | 2,491,483 | -5.875% |
| 2026-09-08 | 57.40 | 57.40 | 55.17 | 56.18 | -3.155% | 2,508,533 | -9.309% |
| 2026-09-04 | 59.50 | 59.50 | 56.47 | 58.01 | -4.258% | 3,048,392 | -12.170% |
| 2026-09-03 | 60.78 | 62.03 | 60.33 | 60.59 | +1.849% | 1,988,343 | -15.910% |
| 2026-09-02 | 59.86 | 60.74 | 59.15 | 59.49 | -1.441% | 2,380,513 | -14.355% |
| 2026-09-01 | 61.75 | 62.72 | 60.28 | 60.36 | -3.763% | 1,527,270 | -15.590% |
| 2026-08-31 | 63.87 | 63.87 | 62.25 | 62.72 | -1.569% | 2,249,724 | -18.766% |
| 2026-08-28 | 63.50 | 64.79 | 63.09 | 63.72 | +0.031% | 1,465,141 | -20.041% |
| 2026-08-27 | 61.79 | 64.53 | 61.40 | 63.70 | +5.411% | 3,871,203 | -20.016% |
| 2026-08-26 | 59.48 | 61.02 | 59.01 | 60.43 | -0.297% | 3,123,649 | -15.688% |
| 2026-08-25 | 61.18 | 62.20 | 59.91 | 60.61 | -2.384% | 3,027,575 | -15.938% |
| 2026-08-24 | 63.15 | 63.68 | 61.85 | 62.09 | -2.205% | 4,730,960 | -17.942% |
| 2026-08-21 | 63.35 | 64.00 | 61.96 | 63.49 | +0.332% | 4,059,216 | -19.751% |
| 2026-08-20 | 62.46 | 63.75 | 61.80 | 63.28 | +0.572% | 3,176,075 | -19.485% |
| 2026-08-19 | 59.85 | 63.04 | 59.85 | 62.92 | +5.059% | 2,857,990 | -19.024% |
| 2026-08-18 | 59.04 | 60.69 | 58.62 | 59.89 | +2.587% | 2,260,327 | -14.927% |
| 2026-08-17 | 58.88 | 59.40 | 57.65 | 58.38 | -2.375% | 2,759,830 | -12.727% |
| 2026-08-14 | 62.21 | 62.40 | 58.89 | 59.80 | -3.812% | 2,672,917 | -14.799% |
| 2026-08-13 | 58.01 | 62.35 | 57.16 | 62.17 | +7.227% | 4,747,676 | -18.047% |
| 2026-08-12 | 57.45 | 58.40 | 56.72 | 57.98 | -1.294% | 2,165,299 | -12.125% |
| 2026-08-11 | 57.90 | 59.26 | 57.02 | 58.74 | +0.945% | 2,770,813 | -13.262% |
| 2026-08-10 | 56.39 | 58.31 | 55.95 | 58.19 | +1.980% | 2,512,293 | -12.442% |
| 2026-08-07 | 56.46 | 57.87 | 56.16 | 57.06 | +2.405% | 2,767,311 | -10.708% |
| 2026-08-06 | 54.47 | 55.74 | 53.52 | 55.72 | +0.054% | 1,818,455 | -8.561% |
| 2026-08-05 | 56.35 | 56.42 | 54.26 | 55.69 | -0.376% | 3,375,402 | -8.511% |
| 2026-08-04 | 54.88 | 56.75 | 54.14 | 55.90 | +1.158% | 14,728,181 | -8.855% |
| 2026-08-03 | 53.58 | 57.18 | 53.16 | 55.26 | +0.895% | 3,551,819 | -7.799% |
| 2026-07-31 | 53.81 | 56.05 | 52.90 | 54.77 | +1.822% | 5,342,512 | -6.975% |
| 2026-07-30 | 56.00 | 56.00 | 50.00 | 53.79 | +7.237% | 7,605,989 | -5.280% |
| 2026-07-29 | 48.71 | 50.59 | 48.71 | 50.16 | +2.703% | 4,173,291 | +1.575% |
| 2026-07-28 | 47.00 | 49.16 | 47.00 | 48.84 | +4.852% | 3,131,893 | +4.320% |
| 2026-07-27 | 43.82 | 46.83 | 43.48 | 46.58 | +8.756% | 2,543,040 | +9.382% |
| 2026-07-24 | 42.15 | 43.14 | 41.69 | 42.83 | +4.260% | 1,633,061 | +18.959% |
| 2026-07-23 | 42.52 | 42.61 | 41.08 | 41.08 | -1.369% | 1,206,617 | +24.026% |
| 2026-07-22 | 43.86 | 44.40 | 41.03 | 41.65 | -6.024% | 4,246,380 | +22.329% |
| 2026-07-21 | 44.99 | 46.89 | 44.15 | 44.32 | -4.214% | 3,162,938 | +14.959% |
| 2026-07-20 | 44.94 | 46.78 | 44.83 | 46.27 | +0.696% | 3,258,916 | +10.115% |
| 2026-07-17 | 44.85 | 46.61 | 44.00 | 45.95 | +1.817% | 3,720,460 | +10.881% |
| 2026-07-16 | 44.22 | 45.44 | 42.73 | 45.13 | +3.557% | 4,183,982 | +12.896% |
| 2026-07-15 | 43.76 | 45.32 | 43.42 | 43.58 | +1.255% | 2,877,319 | +16.911% |
| 2026-07-14 | 41.83 | 44.04 | 41.20 | 43.04 | -2.248% | 1,709,367 | +18.378% |
| 2026-07-13 | 43.99 | 45.00 | 43.01 | 44.03 | +1.616% | 1,773,011 | +15.717% |
| 2026-07-10 | 45.26 | 45.44 | 43.26 | 43.33 | -1.567% | 1,861,804 | +17.586% |
| 2026-07-09 | 42.41 | 44.18 | 42.30 | 44.02 | +0.388% | 1,627,767 | +15.743% |
| 2026-07-08 | 43.90 | 44.30 | 43.10 | 43.85 | -1.945% | 2,346,272 | +16.192% |
| 2026-07-07 | 45.00 | 45.68 | 44.21 | 44.72 | +1.544% | 2,504,939 | +13.931% |
| 2026-07-06 | 43.13 | 44.69 | 42.91 | 44.04 | +0.159% | 3,096,069 | +15.690% |
| 2026-07-02 | 41.92 | 44.31 | 41.73 | 43.97 | +4.343% | 3,795,331 | +15.874% |
| 2026-07-01 | 41.92 | 43.32 | 41.64 | 42.14 | +3.742% | 3,428,361 | +20.907% |
| 2026-06-30 | 40.23 | 40.92 | 39.59 | 40.62 | -0.927% | 4,079,414 | +25.431% |
| 2026-06-29 | 42.77 | 43.51 | 40.90 | 41.00 | -2.171% | 3,406,578 | +24.268% |
| 2026-06-26 | 38.54 | 41.93 | 38.49 | 41.91 | +9.426% | 6,302,808 | +21.570% |
| 2026-06-25 | 38.74 | 39.42 | 38.03 | 38.30 | -1.795% | 3,358,325 | +33.029% |
| 2026-06-24 | 38.91 | 39.91 | 38.69 | 39.00 | +0.180% | 8,518,504 | +30.641% |
| 2026-06-23 | 39.75 | 39.75 | 38.58 | 38.93 | -0.154% | 2,630,608 | +30.876% |
| 2026-06-22 | 39.05 | 40.46 | 38.34 | 38.99 | -2.501% | 3,443,639 | +30.675% |
| 2026-06-18 | 39.74 | 40.32 | 38.71 | 39.99 | -0.274% | 2,718,373 | +27.407% |
| 2026-06-17 | 41.97 | 42.26 | 40.04 | 40.10 | -4.090% | 4,179,617 | +27.057% |
| 2026-06-16 | 42.24 | 42.66 | 40.87 | 41.81 | -1.392% | 3,466,132 | +21.861% |
| 2026-06-15 | 42.81 | 43.41 | 42.22 | 42.40 | +0.094% | 2,078,618 | +20.165% |
| 2026-06-12 | 42.20 | 42.58 | 40.74 | 42.36 | +0.379% | 3,323,896 | +20.279% |
| 2026-06-11 | 42.85 | 43.32 | 41.70 | 42.20 | -3.078% | 3,257,921 | +20.735% |
| 2026-06-10 | 44.42 | 45.73 | 43.48 | 43.54 | -4.810% | 2,521,147 | +17.019% |
| 2026-06-09 | 46.34 | 47.62 | 44.70 | 45.74 | -3.522% | 2,858,251 | +11.390% |
| 2026-06-08 | 48.62 | 48.62 | 47.00 | 47.41 | -2.388% | 1,831,231 | +7.467% |
| 2026-06-05 | 50.94 | 52.00 | 48.26 | 48.57 | -4.201% | 1,426,755 | +4.900% |
| 2026-06-04 | 51.87 | 52.67 | 50.45 | 50.70 | +0.099% | 1,118,709 | +0.493% |
| 2026-06-03 | 51.76 | 51.76 | 49.45 | 50.65 | -3.890% | 1,458,607 | +0.592% |
| 2026-06-02 | 53.64 | 54.22 | 51.70 | 52.70 | -4.581% | 2,786,319 | -3.321% |
| 2026-06-01 | 51.27 | 55.25 | 50.00 | 55.23 | +11.598% | 3,920,571 | -7.749% |
| 2026-05-29 | 47.62 | 50.11 | 47.37 | 49.49 | +4.102% | 2,228,223 | +2.950% |
| 2026-05-28 | 47.32 | 48.47 | 46.26 | 47.54 | +1.408% | 2,323,069 | +7.173% |
| 2026-05-27 | 47.16 | 48.84 | 46.57 | 46.88 | -1.430% | 1,570,627 | +8.682% |
| 2026-05-26 | 46.46 | 48.23 | 45.97 | 47.56 | +1.515% | 1,662,890 | +7.128% |
| 2026-05-22 | 46.60 | 47.48 | 46.03 | 46.85 | +1.013% | 2,684,522 | +8.751% |
| 2026-05-21 | 46.62 | 46.88 | 45.32 | 46.38 | -2.440% | 2,392,235 | +9.853% |
| 2026-05-20 | 46.71 | 47.56 | 45.17 | 47.54 | +0.359% | 2,098,476 | +7.173% |
| 2026-05-19 | 49.11 | 49.84 | 46.98 | 47.37 | -1.106% | 2,242,299 | +7.558% |
| 2026-05-18 | 46.08 | 48.62 | 45.80 | 47.90 | +3.389% | 1,885,887 | +6.367% |
| 2026-05-15 | 47.11 | 47.79 | 46.31 | 46.33 | -0.473% | 2,265,086 | +9.972% |
| 2026-05-14 | 45.99 | 47.05 | 45.02 | 46.55 | +1.218% | 2,960,720 | +9.452% |
| 2026-05-13 | 47.31 | 47.47 | 45.54 | 45.99 | -4.367% | 2,852,918 | +10.785% |
| 2026-05-12 | 50.20 | 50.38 | 47.98 | 48.09 | -4.012% | 2,713,400 | +5.947% |
| 2026-05-11 | 52.69 | 53.39 | 49.58 | 50.10 | -5.968% | 2,572,288 | +1.697% |
| 2026-05-08 | 52.49 | 53.47 | 51.95 | 53.28 | -0.430% | 2,777,717 | -4.373% |
| 2026-05-07 | 54.10 | 55.00 | 52.67 | 53.51 | +1.039% | 4,359,646 | -4.784% |
| 2026-05-06 | 54.02 | 54.28 | 52.09 | 52.96 | -3.163% | 4,929,757 | -3.795% |
| 2026-05-05 | 53.36 | 56.08 | 51.88 | 54.69 | -11.932% | 7,317,396 | -6.839% |
| 2026-05-04 | 59.29 | 62.17 | 59.29 | 62.10 | +4.686% | 4,108,330 | -17.955% |
| 2026-05-01 | 58.11 | 60.32 | 57.42 | 59.32 | +4.843% | 2,372,962 | -14.110% |
| 2026-04-30 | 55.42 | 56.64 | 54.50 | 56.58 | +1.072% | 1,981,717 | -9.951% |
| 2026-04-29 | 55.93 | 56.04 | 54.75 | 55.98 | +0.810% | 2,562,950 | -8.985% |
| 2026-04-28 | 56.39 | 57.36 | 54.68 | 55.53 | -0.216% | 2,398,296 | -8.248% |
| 2026-04-27 | 55.21 | 56.70 | 54.94 | 55.65 | +0.451% | 1,831,459 | -8.446% |
| 2026-04-24 | 53.54 | 55.81 | 53.01 | 55.40 | +3.745% | 1,780,591 | -8.032% |
| 2026-04-23 | 54.85 | 55.35 | 52.23 | 53.40 | -6.069% | 2,046,617 | -4.588% |
| 2026-04-22 | 56.79 | 57.50 | 55.96 | 56.85 | +1.193% | 1,324,625 | -10.378% |
| 2026-04-21 | 56.01 | 58.38 | 55.49 | 56.18 | +0.844% | 1,451,386 | -9.309% |
| 2026-04-20 | 55.08 | 56.22 | 54.74 | 55.71 | +0.487% | 1,580,834 | -8.544% |
| 2026-04-17 | 54.86 | 55.60 | 54.10 | 55.44 | +3.336% | 1,905,982 | -8.099% |
| 2026-04-16 | 53.92 | 54.15 | 52.57 | 53.65 | +2.405% | 2,107,611 | -5.033% |
| 2026-04-15 | 50.34 | 53.03 | 49.46 | 52.39 | +5.625% | 3,406,485 | -2.749% |
| 2026-04-14 | 50.99 | 51.79 | 49.12 | 49.60 | -1.568% | 2,343,409 | +2.722% |
| 2026-04-13 | 47.32 | 50.55 | 46.96 | 50.39 | +6.781% | 3,102,600 | +1.111% |
| 2026-04-10 | 49.70 | 49.99 | 46.64 | 47.19 | -5.469% | 4,176,745 | +7.968% |
| 2026-04-09 | 54.32 | 54.32 | 49.84 | 49.92 | -8.705% | 3,436,795 | +2.063% |
| 2026-04-08 | 58.05 | 58.27 | 54.44 | 54.68 | -2.252% | 2,302,329 | -6.822% |
| 2026-04-07 | 57.05 | 57.88 | 55.75 | 55.94 | -2.271% | 1,080,529 | -8.920% |
| 2026-04-06 | 57.78 | 58.08 | 56.39 | 57.24 | -1.344% | 1,179,943 | -10.989% |
| 2026-04-02 | 57.15 | 59.05 | 56.41 | 58.02 | +1.186% | 1,637,619 | -12.185% |
| 2026-04-01 | 57.11 | 57.50 | 55.13 | 57.34 | +0.596% | 1,840,957 | -11.144% |
| 2026-03-31 | 56.25 | 57.89 | 55.31 | 57.00 | +2.224% | 1,010,810 | -10.614% |
| 2026-03-30 | 55.00 | 57.03 | 55.00 | 55.76 | +2.746% | 1,532,652 | -8.626% |
| 2026-03-27 | 56.08 | 56.45 | 53.34 | 54.27 | -5.650% | 2,148,558 | -6.118% |
| 2026-03-26 | 55.61 | 58.41 | 55.08 | 57.52 | +2.824% | 1,145,950 | -11.422% |
| 2026-03-25 | 57.83 | 59.04 | 55.77 | 55.94 | -1.635% | 1,757,127 | -8.920% |
| 2026-03-24 | 58.02 | 58.12 | 55.41 | 56.87 | -3.266% | 1,471,577 | -10.410% |
| 2026-03-23 | 58.33 | 59.67 | 57.55 | 58.79 | +1.135% | 2,126,864 | -13.336% |
| 2026-03-20 | 57.92 | 59.06 | 56.75 | 58.13 | -1.106% | 2,896,428 | -12.352% |
| 2026-03-19 | 58.55 | 60.57 | 58.30 | 58.78 | +0.068% | 1,765,379 | -13.321% |
| 2026-03-18 | 57.83 | 59.60 | 57.31 | 58.74 | -0.441% | 1,944,023 | -13.262% |
| 2026-03-17 | 57.62 | 60.21 | 57.62 | 59.00 | +3.928% | 2,073,587 | -13.644% |
| 2026-03-16 | 57.08 | 57.72 | 56.58 | 56.77 | -0.665% | 2,060,825 | -10.252% |
| 2026-03-13 | 57.13 | 57.85 | 55.55 | 57.15 | +0.210% | 1,942,215 | -10.849% |
| 2026-03-12 | 55.89 | 58.00 | 55.05 | 57.03 | +1.676% | 2,806,912 | -10.661% |
| 2026-03-11 | 56.87 | 57.88 | 54.68 | 56.09 | -2.316% | 3,598,200 | -9.164% |
| 2026-03-10 | 58.41 | 58.90 | 56.26 | 57.42 | -2.197% | 2,069,712 | -11.268% |
| 2026-03-09 | 57.98 | 59.03 | 56.76 | 58.71 | -0.373% | 5,012,112 | -13.218% |
| 2026-03-06 | 58.97 | 59.35 | 57.46 | 58.93 | -0.574% | 2,445,585 | -13.541% |
| 2026-03-05 | 57.70 | 59.67 | 57.70 | 59.27 | +2.348% | 2,453,809 | -14.037% |
| 2026-03-04 | 56.20 | 57.99 | 55.81 | 57.91 | +2.496% | 3,252,872 | -12.019% |
| 2026-03-03 | 54.46 | 57.27 | 53.24 | 56.50 | +1.382% | 2,055,340 | -9.823% |
| 2026-03-02 | 54.34 | 56.18 | 53.66 | 55.73 | +1.254% | 1,897,317 | -8.577% |
| 2026-02-27 | 54.14 | 55.12 | 53.15 | 55.04 | -1.380% | 2,149,424 | -7.431% |
| 2026-02-26 | 53.03 | 56.02 | 52.95 | 55.81 | +5.701% | 2,750,656 | -8.708% |
| 2026-02-25 | 51.39 | 52.94 | 49.98 | 52.80 | +3.753% | 2,815,297 | -3.504% |
| 2026-02-24 | 49.84 | 51.67 | 48.85 | 50.89 | +4.155% | 1,965,614 | +0.118% |
| 2026-02-23 | 51.35 | 51.35 | 48.18 | 48.86 | -6.649% | 2,755,795 | +4.278% |
| 2026-02-20 | 51.92 | 54.48 | 51.51 | 52.34 | +0.615% | 3,139,880 | -2.656% |
| 2026-02-19 | 53.00 | 53.55 | 50.80 | 52.02 | -1.960% | 3,211,696 | -2.057% |
| 2026-02-18 | 53.15 | 53.64 | 52.08 | 53.06 | +1.628% | 2,013,698 | -3.977% |
| 2026-02-17 | 52.42 | 53.14 | 50.53 | 52.21 | -0.248% | 3,136,788 | -2.413% |
| 2026-02-13 | 52.45 | 55.85 | 50.61 | 52.34 | +9.315% | 6,077,294 | -2.656% |
| 2026-02-12 | 48.64 | 49.64 | 46.08 | 47.88 | -1.562% | 3,950,168 | +6.412% |
| 2026-02-11 | 51.95 | 52.14 | 48.10 | 48.64 | -7.264% | 3,650,709 | +4.749% |
| 2026-02-10 | 51.47 | 53.50 | 50.91 | 52.45 | +3.861% | 2,683,039 | -2.860% |
| 2026-02-09 | 50.74 | 51.20 | 49.51 | 50.50 | -1.540% | 2,470,554 | +0.891% |
| 2026-02-06 | 52.67 | 54.07 | 50.51 | 51.29 | -0.812% | 5,115,156 | -0.663% |
| 2026-02-05 | 52.38 | 54.21 | 51.23 | 51.71 | -2.673% | 2,958,400 | -1.470% |
| 2026-02-04 | 50.20 | 53.27 | 49.40 | 53.13 | +4.258% | 6,260,943 | -4.103% |
| 2026-02-03 | 55.55 | 55.55 | 50.47 | 50.96 | -9.965% | 7,798,908 | -0.020% |
| 2026-02-02 | 55.55 | 57.80 | 55.37 | 56.60 | +0.195% | 3,190,593 | -9.982% |
| 2026-01-30 | 56.69 | 57.82 | 55.67 | 56.49 | -0.528% | 3,507,147 | -9.807% |
| 2026-01-29 | 61.24 | 61.24 | 56.51 | 56.79 | -8.698% | 3,216,018 | -10.284% |
| 2026-01-28 | 63.86 | 64.09 | 62.14 | 62.20 | -1.504% | 2,981,233 | -18.087% |
| 2026-01-27 | 65.93 | 65.93 | 62.95 | 63.15 | -4.013% | 1,905,443 | -19.319% |
| 2026-01-26 | 65.77 | 67.26 | 65.72 | 65.79 | +0.229% | 1,579,558 | -22.557% |
| 2026-01-23 | 65.45 | 65.86 | 64.64 | 65.64 | +0.969% | 1,521,523 | -22.380% |
| 2026-01-22 | 63.50 | 65.05 | 63.20 | 65.01 | +3.256% | 1,640,266 | -21.627% |
| 2026-01-21 | 64.62 | 65.02 | 62.92 | 62.96 | -2.297% | 2,191,639 | -19.076% |
| 2026-01-20 | 66.31 | 68.21 | 64.24 | 64.44 | -5.582% | 2,149,816 | -20.934% |
| 2026-01-16 | 70.81 | 71.66 | 67.35 | 68.25 | -3.738% | 2,285,419 | -25.348% |
| 2026-01-15 | 72.37 | 73.19 | 70.22 | 70.90 | -1.322% | 1,743,270 | -28.138% |
| 2026-01-14 | 71.69 | 72.38 | 70.56 | 71.85 | -0.264% | 2,382,025 | -29.088% |
| 2026-01-13 | 73.28 | 74.00 | 71.56 | 72.04 | -2.199% | 1,276,298 | -29.275% |
| 2026-01-12 | 73.51 | 74.69 | 72.57 | 73.66 | +0.327% | 1,014,926 | -30.831% |
| 2026-01-09 | 74.40 | 75.06 | 73.05 | 73.42 | -0.461% | 997,148 | -30.605% |
| 2026-01-08 | 74.42 | 75.11 | 72.65 | 73.76 | -1.153% | 923,394 | -30.925% |
| 2026-01-07 | 74.77 | 75.22 | 73.73 | 74.62 | +0.134% | 888,868 | -31.721% |
| 2026-01-06 | 72.71 | 74.69 | 71.23 | 74.52 | +2.222% | 986,241 | -31.629% |
| 2026-01-05 | 72.26 | 73.66 | 71.22 | 72.90 | +4.083% | 1,220,255 | -30.110% |
| 2026-01-02 | 72.99 | 73.50 | 69.10 | 70.04 | -3.712% | 1,061,330 | -27.256% |
| 2025-12-31 | 73.85 | 73.85 | 72.72 | 72.74 | -1.396% | 867,269 | -29.956% |
| 2025-12-30 | 73.81 | 74.56 | 73.16 | 73.77 | -0.486% | 603,342 | -30.934% |
| 2025-12-29 | 74.65 | 74.84 | 73.69 | 74.13 | -0.537% | 606,442 | -31.269% |
| 2025-12-26 | 74.34 | 74.76 | 73.72 | 74.53 | +0.404% | 449,628 | -31.638% |
| 2025-12-24 | 74.65 | 75.11 | 73.93 | 74.23 | -0.094% | 351,318 | -31.362% |
| 2025-12-23 | 74.86 | 75.26 | 73.54 | 74.30 | -1.131% | 535,021 | -31.427% |
| 2025-12-22 | 74.42 | 76.13 | 74.42 | 75.15 | +1.376% | 912,128 | -32.202% |
| 2025-12-19 | 74.58 | 75.55 | 73.64 | 74.13 | -0.282% | 1,577,695 | -31.269% |
| 2025-12-18 | 74.01 | 75.36 | 73.85 | 74.34 | +1.267% | 835,206 | -31.464% |
| 2025-12-17 | 72.77 | 75.15 | 72.75 | 73.41 | +1.591% | 881,775 | -30.595% |
| 2025-12-16 | 72.24 | 73.20 | 71.47 | 72.26 | -0.124% | 1,139,484 | -29.491% |
| 2025-12-15 | 74.30 | 74.53 | 72.11 | 72.35 | -2.821% | 1,398,990 | -29.578% |
| 2025-12-12 | 76.21 | 76.33 | 74.10 | 74.45 | -3.098% | 1,050,467 | -31.565% |
| 2025-12-11 | 76.53 | 77.70 | 75.00 | 76.83 | -0.143% | 1,082,298 | -33.685% |
| 2025-12-10 | 77.58 | 78.50 | 76.67 | 76.94 | -0.863% | 1,462,369 | -33.780% |
| 2025-12-09 | 76.81 | 78.94 | 75.92 | 77.61 | +0.155% | 1,363,266 | -34.351% |
| 2025-12-08 | 77.52 | 78.14 | 76.39 | 77.49 | -0.103% | 1,457,859 | -34.250% |
| 2025-12-05 | 75.86 | 78.23 | 74.99 | 77.57 | +1.016% | 1,802,788 | -34.317% |
| 2025-12-04 | 76.50 | 76.92 | 74.89 | 76.79 | +1.146% | 986,893 | -33.650% |
| 2025-12-03 | 75.03 | 76.00 | 74.36 | 75.92 | +0.877% | 1,189,078 | -32.890% |
| 2025-12-02 | 76.00 | 76.70 | 74.77 | 75.26 | +0.160% | 1,053,894 | -32.301% |
| 2025-12-01 | 73.30 | 76.28 | 73.25 | 75.14 | +1.458% | 1,541,875 | -32.193% |
| 2025-11-28 | 73.98 | 74.53 | 73.38 | 74.06 | +0.312% | 500,558 | -31.204% |
| 2025-11-26 | 73.79 | 75.30 | 73.65 | 73.83 | +0.027% | 896,392 | -30.990% |
| 2025-11-25 | 72.00 | 74.35 | 71.58 | 73.81 | +2.272% | 1,277,817 | -30.971% |
| 2025-11-24 | 71.49 | 72.73 | 70.92 | 72.17 | +1.519% | 1,003,387 | -29.403% |
| 2025-11-21 | 69.35 | 71.75 | 68.80 | 71.09 | +2.302% | 2,117,200 | -28.330% |
| 2025-11-20 | 73.19 | 73.99 | 69.37 | 69.49 | -3.136% | 1,146,722 | -26.680% |
| 2025-11-19 | 72.51 | 73.24 | 70.66 | 71.74 | -1.820% | 1,507,134 | -28.980% |
| 2025-11-18 | 71.61 | 73.48 | 71.00 | 73.07 | +0.634% | 1,763,078 | -30.272% |
| 2025-11-17 | 75.15 | 75.16 | 71.89 | 72.61 | -3.815% | 1,168,309 | -29.831% |
| 2025-11-14 | 73.88 | 77.04 | 73.55 | 75.49 | +0.173% | 1,631,233 | -32.508% |
| 2025-11-13 | 76.65 | 77.23 | 74.66 | 75.36 | -3.471% | 1,867,423 | -32.391% |
| 2025-11-12 | 78.99 | 80.41 | 77.09 | 78.07 | -0.989% | 987,929 | -34.738% |
| 2025-11-11 | 79.00 | 79.65 | 78.48 | 78.85 | -0.392% | 1,526,166 | -35.384% |
| 2025-11-10 | 79.91 | 80.00 | 78.24 | 79.16 | -0.553% | 1,488,404 | -35.637% |
| 2025-11-07 | 78.49 | 79.91 | 76.62 | 79.60 | +0.645% | 1,361,323 | -35.992% |
| 2025-11-06 | 77.07 | 82.31 | 75.95 | 79.09 | +10.554% | 5,101,427 | -35.580% |
| 2025-11-05 | 71.36 | 72.22 | 70.04 | 71.54 | +1.202% | 2,166,173 | -28.781% |
| 2025-11-04 | 72.66 | 73.68 | 70.48 | 70.69 | -4.730% | 1,320,651 | -27.925% |
| 2025-11-03 | 73.89 | 75.00 | 72.96 | 74.20 | +0.515% | 1,499,053 | -31.334% |
| 2025-10-31 | 72.30 | 74.25 | 72.22 | 73.82 | +2.528% | 1,251,625 | -30.981% |
| 2025-10-30 | 71.53 | 73.65 | 71.11 | 72.00 | +0.223% | 1,304,505 | -29.236% |
| 2025-10-29 | 73.74 | 74.02 | 71.64 | 71.84 | -3.128% | 1,379,767 | -29.079% |
| 2025-10-28 | 74.53 | 75.05 | 73.98 | 74.16 | -0.390% | 944,764 | -31.297% |
| 2025-10-27 | 75.83 | 75.91 | 74.00 | 74.45 | -0.707% | 780,905 | -31.565% |
| 2025-10-24 | 74.52 | 75.58 | 74.29 | 74.98 | +2.027% | 944,054 | -32.049% |
| 2025-10-23 | 73.29 | 73.97 | 72.72 | 73.49 | +1.254% | 700,674 | -30.671% |
| 2025-10-22 | 73.95 | 74.85 | 72.31 | 72.58 | -2.786% | 1,047,300 | -29.802% |
| 2025-10-21 | 72.34 | 75.13 | 71.79 | 74.66 | +3.150% | 931,414 | -31.757% |
| 2025-10-20 | 72.00 | 74.11 | 71.14 | 72.38 | +3.341% | 1,059,579 | -29.608% |
| 2025-10-17 | 69.91 | 71.25 | 69.53 | 70.04 | -0.821% | 1,015,251 | -27.256% |
| 2025-10-16 | 73.58 | 75.44 | 70.25 | 70.62 | -2.928% | 649,475 | -27.853% |
| 2025-10-15 | 72.60 | 73.21 | 71.84 | 72.75 | +0.664% | 657,224 | -29.966% |
| 2025-10-14 | 70.90 | 73.27 | 69.92 | 72.27 | +0.697% | 625,503 | -29.500% |
| 2025-10-13 | 70.58 | 72.10 | 69.41 | 71.77 | +3.133% | 952,939 | -29.009% |
| 2025-10-10 | 75.58 | 75.58 | 69.37 | 69.59 | -6.878% | 1,341,860 | -26.785% |
| 2025-10-09 | 74.40 | 75.61 | 73.69 | 74.73 | +0.390% | 1,140,570 | -31.821% |
| 2025-10-08 | 72.28 | 74.53 | 71.71 | 74.44 | +4.243% | 955,776 | -31.556% |
| 2025-10-07 | 73.14 | 73.58 | 69.64 | 71.41 | -2.365% | 793,290 | -28.651% |
| 2025-10-06 | 73.02 | 74.49 | 71.83 | 73.14 | +0.619% | 754,023 | -30.339% |
| 2025-10-03 | 72.34 | 73.10 | 71.24 | 72.69 | +1.338% | 1,253,313 | -29.908% |
| 2025-10-02 | 71.24 | 72.37 | 70.29 | 71.73 | +1.199% | 1,173,150 | -28.970% |
| 2025-10-01 | 72.80 | 73.83 | 70.54 | 70.88 | -2.798% | 1,960,738 | -28.118% |
| 2025-09-30 | 75.00 | 75.00 | 71.07 | 72.92 | -2.565% | 1,927,316 | -30.129% |
| 2025-09-29 | 74.01 | 75.28 | 73.64 | 74.84 | +1.976% | 1,080,970 | -31.921% |
| 2025-09-26 | 72.00 | 73.63 | 71.44 | 73.39 | +2.343% | 1,189,152 | -30.576% |
| 2025-09-25 | 72.00 | 72.22 | 70.94 | 71.71 | -1.389% | 1,760,221 | -28.950% |
| 2025-09-24 | 73.57 | 74.78 | 72.17 | 72.72 | -1.650% | 2,789,615 | -29.937% |
| 2025-09-23 | 72.50 | 77.14 | 72.06 | 73.94 | +5.013% | 3,787,698 | -31.093% |
| 2025-09-22 | 71.02 | 71.20 | 70.15 | 70.41 | -1.262% | 1,037,845 | -27.638% |
| 2025-09-19 | 73.07 | 73.14 | 71.18 | 71.31 | -1.885% | 2,290,976 | -28.551% |
| 2025-09-18 | 73.58 | 74.39 | 71.57 | 72.68 | +0.165% | 1,531,885 | -29.898% |
| 2025-09-17 | 72.00 | 73.98 | 71.71 | 72.56 | +1.171% | 1,212,036 | -29.782% |
| 2025-09-16 | 71.03 | 71.85 | 70.11 | 71.72 | +1.000% | 1,111,410 | -28.960% |
| 2025-09-15 | 69.87 | 71.29 | 69.58 | 71.01 | +2.026% | 888,061 | -28.250% |
| 2025-09-12 | 70.58 | 71.00 | 69.55 | 69.60 | -1.416% | 1,248,360 | -26.796% |
| 2025-09-11 | 68.98 | 71.03 | 68.76 | 70.60 | +3.186% | 1,294,479 | -27.833% |
| 2025-09-10 | 70.08 | 70.83 | 68.33 | 68.42 | -2.299% | 1,100,628 | -25.533% |
| 2025-09-09 | 70.91 | 71.00 | 69.44 | 70.03 | -1.185% | 1,241,731 | -27.245% |
| 2025-09-08 | 70.18 | 71.02 | 69.46 | 70.87 | +1.055% | 1,359,285 | -28.108% |
| 2025-09-05 | 69.90 | 71.67 | 69.41 | 70.13 | +1.388% | 2,090,893 | -27.349% |
| 2025-09-04 | 67.99 | 69.66 | 67.20 | 69.17 | +0.802% | 1,044,924 | -26.341% |
| 2025-09-03 | 67.67 | 68.67 | 67.13 | 68.62 | +1.464% | 1,296,284 | -25.751% |
| 2025-09-02 | 67.92 | 68.78 | 67.21 | 67.63 | -2.705% | 1,696,478 | -24.664% |
| 2025-08-29 | 69.85 | 70.49 | 69.22 | 69.51 | -0.529% | 1,087,881 | -26.701% |
| 2025-08-28 | 68.23 | 70.03 | 67.90 | 69.88 | +3.083% | 1,029,435 | -27.089% |
| 2025-08-27 | 65.65 | 67.92 | 65.65 | 67.79 | +3.702% | 1,218,782 | -24.841% |
| 2025-08-26 | 66.48 | 67.35 | 65.37 | 65.37 | -1.640% | 2,106,938 | -22.059% |
| 2025-08-25 | 67.84 | 67.84 | 66.42 | 66.46 | -1.991% | 1,382,258 | -23.337% |
| 2025-08-22 | 64.80 | 68.88 | 64.69 | 67.81 | +4.839% | 2,906,262 | -24.864% |
| 2025-08-21 | 63.85 | 64.82 | 63.34 | 64.68 | +0.591% | 1,480,449 | -21.228% |
| 2025-08-20 | 64.99 | 65.50 | 63.82 | 64.30 | -1.592% | 1,538,550 | -20.762% |
| 2025-08-19 | 66.22 | 66.98 | 65.27 | 65.34 | -1.165% | 894,862 | -22.023% |
| 2025-08-18 | 65.26 | 66.14 | 65.26 | 66.11 | +1.302% | 737,510 | -22.931% |
| 2025-08-15 | 64.78 | 65.80 | 64.68 | 65.26 | +0.928% | 1,390,752 | -21.928% |
| 2025-08-14 | 64.88 | 65.36 | 63.72 | 64.66 | -1.553% | 1,429,432 | -21.203% |
| 2025-08-13 | 63.27 | 65.81 | 62.60 | 65.68 | +4.370% | 1,685,494 | -22.427% |
| 2025-08-12 | 61.95 | 63.33 | 61.14 | 62.93 | +2.126% | 1,664,317 | -19.037% |
| 2025-08-11 | 62.29 | 63.08 | 60.55 | 61.62 | -1.123% | 2,378,477 | -17.316% |
| 2025-08-08 | 64.96 | 64.98 | 62.02 | 62.32 | -3.125% | 1,860,500 | -18.245% |
| 2025-08-07 | 64.66 | 64.66 | 62.27 | 64.33 | +1.037% | 1,943,078 | -20.799% |
| 2025-08-06 | 64.08 | 64.83 | 62.70 | 63.67 | -0.671% | 2,369,310 | -19.978% |
| 2025-08-05 | 63.55 | 64.78 | 62.45 | 64.10 | +1.762% | 8,163,683 | -20.515% |
| 2025-08-04 | 63.98 | 65.29 | 62.68 | 62.99 | +1.531% | 4,847,168 | -19.114% |
| 2025-08-01 | 66.16 | 68.27 | 61.73 | 62.04 | -13.388% | 7,116,412 | -17.876% |
| 2025-07-31 | 73.75 | 73.75 | 71.31 | 71.63 | -3.865% | 2,352,177 | -28.871% |
| 2025-07-30 | 76.50 | 76.82 | 73.58 | 74.51 | -2.346% | 1,318,768 | -31.620% |
| 2025-07-29 | 77.00 | 77.89 | 74.93 | 76.30 | -0.444% | 2,130,339 | -33.224% |
| 2025-07-28 | 76.00 | 77.36 | 75.61 | 76.64 | +1.362% | 1,891,374 | -33.520% |
| 2025-07-25 | 74.69 | 76.32 | 74.01 | 75.61 | +1.749% | 1,060,782 | -32.615% |
| 2025-07-24 | 74.06 | 74.74 | 73.45 | 74.31 | -0.589% | 712,730 | -31.436% |
| 2025-07-23 | 74.58 | 75.14 | 73.36 | 74.75 | +0.932% | 776,663 | -31.839% |
| 2025-07-22 | 73.63 | 74.78 | 73.11 | 74.06 | +0.858% | 1,971,487 | -31.204% |
| 2025-07-21 | 74.35 | 75.20 | 73.18 | 73.43 | -0.944% | 842,284 | -30.614% |
| 2025-07-18 | 73.92 | 74.87 | 73.18 | 74.13 | +1.215% | 1,184,748 | -31.269% |
| 2025-07-17 | 72.05 | 73.30 | 71.79 | 73.24 | +1.736% | 1,457,599 | -30.434% |
| 2025-07-16 | 71.00 | 72.22 | 70.23 | 71.99 | +1.537% | 995,317 | -29.226% |
| 2025-07-15 | 71.82 | 72.27 | 70.29 | 70.90 | -0.922% | 1,567,825 | -28.138% |
| 2025-07-14 | 71.60 | 73.02 | 71.36 | 71.56 | -0.014% | 1,475,850 | -28.801% |
| 2025-07-11 | 71.82 | 72.98 | 70.92 | 71.57 | -1.865% | 1,398,213 | -28.811% |
| 2025-07-10 | 73.16 | 75.10 | 71.30 | 72.93 | -0.314% | 1,894,446 | -30.138% |
| 2025-07-09 | 72.58 | 73.70 | 71.82 | 73.16 | +1.386% | 1,779,992 | -30.358% |
| 2025-07-08 | 71.50 | 72.93 | 71.50 | 72.16 | +0.895% | 928,619 | -29.393% |
| 2025-07-07 | 72.29 | 73.06 | 71.25 | 71.52 | -2.175% | 1,155,112 | -28.761% |
| 2025-07-03 | 71.29 | 73.11 | 70.47 | 73.11 | +3.923% | 990,784 | -30.310% |
| 2025-07-02 | 68.76 | 70.86 | 68.76 | 70.35 | +0.962% | 1,214,892 | -27.576% |
| 2025-07-01 | 68.21 | 70.38 | 67.48 | 69.68 | +1.842% | 1,698,452 | -26.880% |
| 2025-06-30 | 68.56 | 68.89 | 67.60 | 68.42 | +0.825% | 978,353 | -25.533% |
| 2025-06-27 | 68.26 | 69.45 | 67.70 | 67.86 | -0.044% | 1,758,526 | -24.919% |
| 2025-06-26 | 67.91 | 68.06 | 66.79 | 67.89 | +0.563% | 743,857 | -24.952% |
| 2025-06-25 | 68.60 | 69.17 | 67.46 | 67.51 | -1.186% | 940,517 | -24.530% |
| 2025-06-24 | 67.14 | 69.00 | 66.88 | 68.32 | +3.234% | 843,569 | -25.424% |
| 2025-06-23 | 65.94 | 67.10 | 65.00 | 66.18 | -0.616% | 1,434,168 | -23.013% |
| 2025-06-20 | 66.88 | 67.51 | 65.83 | 66.59 | +0.377% | 1,685,145 | -23.487% |
| 2025-06-18 | 67.73 | 67.73 | 65.87 | 66.34 | -0.510% | 844,910 | -23.199% |
| 2025-06-17 | 65.09 | 67.55 | 64.81 | 66.68 | +1.569% | 1,403,083 | -23.590% |
| 2025-06-16 | 65.34 | 66.05 | 64.60 | 65.65 | +2.290% | 993,176 | -22.391% |
| 2025-06-13 | 63.84 | 66.12 | 63.84 | 64.18 | -1.745% | 1,568,001 | -20.614% |
| 2025-06-12 | 65.58 | 66.37 | 64.97 | 65.32 | -1.045% | 982,263 | -21.999% |
| 2025-06-11 | 67.35 | 67.51 | 65.92 | 66.01 | -1.683% | 681,830 | -22.815% |
| 2025-06-10 | 67.95 | 68.02 | 66.85 | 67.14 | -0.578% | 756,072 | -24.114% |
| 2025-06-09 | 68.40 | 68.46 | 67.47 | 67.53 | -0.486% | 814,944 | -24.552% |
| 2025-06-06 | 69.25 | 69.25 | 67.36 | 67.86 | -0.177% | 874,634 | -24.919% |
| 2025-06-05 | 67.58 | 68.78 | 67.11 | 67.98 | +0.980% | 793,065 | -25.051% |
| 2025-06-04 | 67.51 | 67.94 | 66.82 | 67.32 | -0.030% | 874,690 | -24.317% |
| 2025-06-03 | 65.71 | 67.45 | 65.36 | 67.34 | +2.543% | 1,188,279 | -24.339% |
| 2025-06-02 | 67.04 | 67.93 | 64.40 | 65.67 | -2.233% | 1,356,003 | -22.415% |
| 2025-05-30 | 67.04 | 67.60 | 66.16 | 67.17 | -0.119% | 971,082 | -24.148% |
| 2025-05-29 | 68.27 | 68.27 | 66.60 | 67.25 | -0.059% | 601,473 | -24.238% |
| 2025-05-28 | 68.44 | 68.50 | 67.15 | 67.29 | -1.305% | 865,116 | -24.283% |
| 2025-05-27 | 68.68 | 68.71 | 67.63 | 68.18 | +1.338% | 879,569 | -25.271% |
| 2025-05-23 | 66.08 | 68.16 | 66.07 | 67.28 | -0.576% | 1,188,732 | -24.272% |
| 2025-05-22 | 67.67 | 68.20 | 66.80 | 67.67 | +0.535% | 958,936 | -24.708% |
| 2025-05-21 | 68.99 | 69.68 | 66.71 | 67.31 | -3.332% | 1,000,545 | -24.305% |
| 2025-05-20 | 69.25 | 69.67 | 68.43 | 69.63 | -0.443% | 960,047 | -26.828% |
| 2025-05-19 | 69.85 | 70.47 | 69.85 | 69.94 | -1.604% | 627,109 | -27.152% |
| 2025-05-16 | 71.57 | 71.89 | 70.81 | 71.08 | -0.490% | 767,574 | -28.320% |
| 2025-05-15 | 71.59 | 72.32 | 69.70 | 71.43 | -0.571% | 1,063,483 | -28.671% |
| 2025-05-14 | 72.27 | 72.64 | 71.00 | 71.84 | -0.773% | 1,222,364 | -29.079% |
| 2025-05-13 | 72.53 | 73.24 | 71.83 | 72.40 | +0.263% | 1,327,286 | -29.627% |
| 2025-05-12 | 69.09 | 72.44 | 68.61 | 72.21 | +10.026% | 2,562,019 | -29.442% |
| 2025-05-09 | 66.67 | 67.30 | 65.00 | 65.63 | -1.160% | 1,051,932 | -22.368% |
| 2025-05-08 | 65.34 | 66.98 | 64.85 | 66.40 | +2.994% | 759,032 | -23.268% |
| 2025-05-07 | 64.49 | 65.33 | 63.88 | 64.47 | +0.499% | 1,430,309 | -20.971% |
| 2025-05-06 | 63.67 | 65.57 | 63.16 | 64.15 | -0.773% | 1,237,960 | -20.577% |
| 2025-05-05 | 64.00 | 66.36 | 63.77 | 64.65 | -0.308% | 1,410,548 | -21.191% |
| 2025-05-02 | 64.75 | 65.60 | 62.98 | 64.85 | +2.595% | 1,948,555 | -21.434% |
| 2025-05-01 | 64.86 | 65.59 | 63.09 | 63.21 | -1.373% | 1,985,576 | -19.396% |
| 2025-04-30 | 62.24 | 64.13 | 61.89 | 64.09 | +0.156% | 915,724 | -20.502% |
| 2025-04-29 | 63.44 | 64.79 | 62.76 | 63.99 | +0.487% | 1,065,041 | -20.378% |
| 2025-04-28 | 64.06 | 64.88 | 62.38 | 63.68 | -0.094% | 1,095,492 | -19.991% |
| 2025-04-25 | 62.66 | 64.31 | 62.59 | 63.74 | +1.191% | 1,082,219 | -20.066% |
| 2025-04-24 | 60.77 | 63.43 | 60.66 | 62.99 | +4.496% | 1,730,008 | -19.114% |
| 2025-04-23 | 60.02 | 63.44 | 59.98 | 60.28 | +5.329% | 2,312,691 | -15.478% |
| 2025-04-22 | 57.01 | 57.97 | 56.04 | 57.23 | +1.724% | 1,214,643 | -10.973% |
| 2025-04-21 | 57.29 | 58.20 | 55.36 | 56.26 | -3.582% | 1,173,401 | -9.438% |
| 2025-04-17 | 59.49 | 59.49 | 57.95 | 58.35 | -2.523% | 1,030,896 | -12.682% |
| 2025-04-16 | 59.36 | 61.03 | 58.81 | 59.86 | -1.221% | 962,882 | -14.885% |
| 2025-04-15 | 60.56 | 62.50 | 60.20 | 60.60 | +0.116% | 869,047 | -15.924% |
| 2025-04-14 | 61.34 | 62.28 | 59.11 | 60.53 | 0.000% | 1,187,509 | -15.827% |