PHIN
PHINIA Inc.
stockNYSE
At CloseOct 2, 2026 3:59:57 PM EDT
59.71USD-0.533%(-0.32)580,667
PHIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 61.05 | 61.27 | 59.46 | 59.78 | -0.416% | 580,667 | 0.000% |
| 2026-10-01 | 59.53 | 60.04 | 58.07 | 60.03 | +1.010% | 528,543 | -0.416% |
| 2026-09-30 | 60.97 | 60.97 | 59.27 | 59.43 | -1.639% | 632,610 | +0.589% |
| 2026-09-29 | 60.89 | 61.16 | 60.20 | 60.42 | -0.527% | 513,111 | -1.059% |
| 2026-09-28 | 61.86 | 62.19 | 60.35 | 60.74 | -2.095% | 335,008 | -1.581% |
| 2026-09-25 | 59.94 | 62.08 | 59.77 | 62.04 | +3.504% | 344,721 | -3.643% |
| 2026-09-24 | 60.53 | 60.56 | 59.00 | 59.94 | -0.745% | 422,334 | -0.267% |
| 2026-09-23 | 59.98 | 60.85 | 58.79 | 60.39 | -0.248% | 299,604 | -1.010% |
| 2026-09-22 | 61.45 | 61.98 | 60.44 | 60.54 | +0.331% | 322,848 | -1.255% |
| 2026-09-21 | 62.29 | 62.30 | 60.24 | 60.34 | -1.758% | 301,226 | -0.928% |
| 2026-09-18 | 61.67 | 61.68 | 60.20 | 61.42 | -0.935% | 1,461,578 | -2.670% |
| 2026-09-17 | 62.24 | 62.69 | 61.19 | 62.00 | +1.390% | 451,746 | -3.581% |
| 2026-09-16 | 61.50 | 62.43 | 60.22 | 61.15 | -0.569% | 461,092 | -2.240% |
| 2026-09-15 | 63.19 | 63.65 | 60.83 | 61.50 | -2.086% | 540,067 | -2.797% |
| 2026-09-14 | 65.44 | 65.64 | 62.66 | 62.81 | -5.178% | 402,946 | -4.824% |
| 2026-09-11 | 67.00 | 67.21 | 65.89 | 66.24 | +0.348% | 219,527 | -9.752% |
| 2026-09-10 | 66.21 | 67.00 | 65.47 | 66.01 | -1.020% | 322,805 | -9.438% |
| 2026-09-09 | 67.60 | 68.05 | 66.40 | 66.69 | -1.811% | 254,896 | -10.361% |
| 2026-09-08 | 68.14 | 68.42 | 66.91 | 67.92 | -1.622% | 260,784 | -11.985% |
| 2026-09-04 | 68.06 | 69.25 | 67.03 | 69.04 | +0.906% | 337,873 | -13.413% |
| 2026-09-03 | 68.75 | 68.75 | 67.02 | 68.42 | +0.885% | 259,474 | -12.628% |
| 2026-09-02 | 66.97 | 68.68 | 66.88 | 67.82 | +1.497% | 244,930 | -11.855% |
| 2026-09-01 | 67.80 | 68.62 | 66.48 | 66.82 | -2.367% | 331,242 | -10.536% |
| 2026-08-31 | 69.07 | 69.35 | 67.98 | 68.44 | -0.306% | 278,410 | -12.653% |
| 2026-08-28 | 68.86 | 69.47 | 67.57 | 68.65 | +0.852% | 348,038 | -12.921% |
| 2026-08-27 | 69.83 | 69.83 | 67.58 | 68.07 | -2.813% | 347,170 | -12.179% |
| 2026-08-26 | 71.17 | 71.90 | 69.23 | 70.04 | -1.241% | 268,008 | -14.649% |
| 2026-08-25 | 71.76 | 71.78 | 70.60 | 70.92 | -0.435% | 220,630 | -15.708% |
| 2026-08-24 | 72.75 | 72.75 | 71.12 | 71.23 | -2.089% | 269,415 | -16.075% |
| 2026-08-21 | 72.31 | 73.16 | 71.81 | 72.75 | +1.564% | 280,610 | -17.828% |
| 2026-08-20 | 72.44 | 72.44 | 71.19 | 71.63 | -2.292% | 299,029 | -16.543% |
| 2026-08-19 | 74.22 | 74.35 | 73.00 | 73.31 | -0.529% | 313,242 | -18.456% |
| 2026-08-18 | 74.35 | 74.68 | 73.23 | 73.70 | -1.206% | 255,918 | -18.887% |
| 2026-08-17 | 74.18 | 74.99 | 73.84 | 74.60 | +0.148% | 283,279 | -19.866% |
| 2026-08-14 | 74.01 | 75.43 | 73.50 | 74.49 | +1.044% | 464,896 | -19.748% |
| 2026-08-13 | 74.55 | 74.56 | 73.18 | 73.72 | -0.405% | 431,221 | -18.909% |
| 2026-08-12 | 75.48 | 75.48 | 73.94 | 74.02 | -1.201% | 381,346 | -19.238% |
| 2026-08-11 | 74.19 | 75.88 | 74.19 | 74.92 | +1.504% | 361,860 | -20.208% |
| 2026-08-10 | 74.70 | 75.02 | 73.48 | 73.81 | -1.468% | 276,726 | -19.008% |
| 2026-08-07 | 74.84 | 76.33 | 74.70 | 74.91 | +0.027% | 293,642 | -20.198% |
| 2026-08-06 | 76.54 | 77.30 | 74.89 | 74.89 | -2.117% | 284,436 | -20.176% |
| 2026-08-05 | 79.74 | 80.91 | 76.39 | 76.51 | -4.267% | 356,372 | -21.866% |
| 2026-08-04 | 78.16 | 80.22 | 77.79 | 79.92 | +2.396% | 465,532 | -25.200% |
| 2026-08-03 | 73.60 | 78.64 | 73.60 | 78.05 | +6.061% | 595,998 | -23.408% |
| 2026-07-31 | 72.06 | 75.46 | 71.11 | 73.59 | +0.725% | 586,856 | -18.766% |
| 2026-07-30 | 77.90 | 77.90 | 68.00 | 73.06 | -11.043% | 1,002,209 | -18.177% |
| 2026-07-29 | 80.88 | 82.62 | 79.99 | 82.13 | +2.025% | 523,637 | -27.213% |
| 2026-07-28 | 79.13 | 80.92 | 78.25 | 80.50 | +2.535% | 382,179 | -25.739% |
| 2026-07-27 | 78.67 | 79.08 | 76.50 | 78.51 | +0.153% | 240,113 | -23.857% |
| 2026-07-24 | 79.36 | 79.92 | 77.89 | 78.39 | +0.013% | 153,382 | -23.740% |
| 2026-07-23 | 77.96 | 79.10 | 77.17 | 78.38 | -1.706% | 299,433 | -23.731% |
| 2026-07-22 | 78.80 | 80.93 | 78.66 | 79.74 | +0.745% | 238,387 | -25.031% |
| 2026-07-21 | 77.99 | 80.63 | 77.63 | 79.15 | +2.539% | 305,187 | -24.473% |
| 2026-07-20 | 79.97 | 79.97 | 76.83 | 77.19 | -3.681% | 227,136 | -22.555% |
| 2026-07-17 | 79.27 | 81.21 | 76.52 | 80.14 | -1.098% | 194,059 | -25.406% |
| 2026-07-16 | 79.49 | 81.61 | 79.41 | 81.03 | +1.886% | 227,444 | -26.225% |
| 2026-07-15 | 78.30 | 80.02 | 78.11 | 79.53 | +1.636% | 269,683 | -24.833% |
| 2026-07-14 | 78.33 | 78.45 | 77.00 | 78.25 | +1.386% | 189,984 | -23.604% |
| 2026-07-13 | 77.34 | 78.31 | 76.98 | 77.18 | -1.229% | 236,980 | -22.545% |
| 2026-07-10 | 78.15 | 79.35 | 78.11 | 78.14 | -0.699% | 241,581 | -23.496% |
| 2026-07-09 | 77.90 | 79.28 | 76.64 | 78.69 | +2.301% | 180,450 | -24.031% |
| 2026-07-08 | 77.49 | 78.15 | 75.48 | 76.92 | -1.737% | 286,246 | -22.283% |
| 2026-07-07 | 78.87 | 79.76 | 78.26 | 78.28 | -1.757% | 303,011 | -23.633% |
| 2026-07-06 | 75.92 | 79.81 | 75.92 | 79.68 | +5.244% | 340,752 | -24.975% |
| 2026-07-02 | 78.79 | 79.09 | 73.73 | 75.71 | -3.110% | 483,094 | -21.041% |
| 2026-07-01 | 82.45 | 82.45 | 77.98 | 78.14 | -5.135% | 382,592 | -23.496% |
| 2026-06-30 | 81.90 | 82.92 | 81.88 | 82.37 | +1.279% | 365,335 | -27.425% |
| 2026-06-29 | 83.70 | 83.74 | 81.03 | 81.33 | -4.115% | 562,779 | -26.497% |
| 2026-06-26 | 84.77 | 85.22 | 82.48 | 84.82 | -0.224% | 1,729,326 | -29.521% |
| 2026-06-25 | 84.08 | 85.52 | 83.31 | 85.01 | +1.821% | 456,507 | -29.679% |
| 2026-06-24 | 80.50 | 83.50 | 79.83 | 83.49 | +3.689% | 606,870 | -28.399% |
| 2026-06-23 | 79.82 | 81.26 | 79.40 | 80.52 | -0.996% | 395,350 | -25.758% |
| 2026-06-22 | 81.51 | 82.25 | 80.68 | 81.33 | +0.681% | 432,477 | -26.497% |
| 2026-06-18 | 78.86 | 81.09 | 78.44 | 80.78 | +3.101% | 851,194 | -25.997% |
| 2026-06-17 | 81.08 | 82.67 | 78.25 | 78.35 | -4.077% | 481,327 | -23.701% |
| 2026-06-16 | 84.10 | 84.57 | 81.52 | 81.68 | -2.355% | 319,902 | -26.812% |
| 2026-06-15 | 86.11 | 86.94 | 83.54 | 83.65 | -1.773% | 372,094 | -28.536% |
| 2026-06-12 | 83.80 | 86.64 | 83.80 | 85.16 | +4.095% | 697,595 | -29.803% |
| 2026-06-11 | 81.24 | 81.95 | 79.58 | 81.81 | +1.615% | 356,974 | -26.928% |
| 2026-06-10 | 81.45 | 82.71 | 80.25 | 80.51 | -1.227% | 373,683 | -25.748% |
| 2026-06-09 | 81.10 | 82.03 | 79.34 | 81.51 | +1.280% | 297,969 | -26.659% |
| 2026-06-08 | 79.79 | 81.95 | 79.64 | 80.48 | +1.258% | 311,141 | -25.721% |
| 2026-06-05 | 81.30 | 81.42 | 78.73 | 79.48 | -3.368% | 251,987 | -24.786% |
| 2026-06-04 | 80.00 | 83.35 | 79.94 | 82.25 | +2.774% | 270,678 | -27.319% |
| 2026-06-03 | 77.97 | 80.70 | 77.89 | 80.03 | +1.949% | 426,792 | -25.303% |
| 2026-06-02 | 76.29 | 80.14 | 76.29 | 78.50 | +2.964% | 301,672 | -23.847% |
| 2026-06-01 | 76.25 | 76.42 | 75.09 | 76.24 | -1.320% | 243,651 | -21.590% |
| 2026-05-29 | 76.70 | 77.93 | 76.26 | 77.26 | -0.207% | 471,694 | -22.625% |
| 2026-05-28 | 77.21 | 77.76 | 75.77 | 77.42 | -0.616% | 336,021 | -22.785% |
| 2026-05-27 | 77.21 | 78.42 | 77.08 | 77.90 | +1.327% | 180,444 | -23.261% |
| 2026-05-26 | 75.98 | 76.94 | 75.93 | 76.88 | +2.781% | 174,158 | -22.242% |
| 2026-05-22 | 74.32 | 74.85 | 73.80 | 74.80 | +1.328% | 191,778 | -20.080% |
| 2026-05-21 | 73.87 | 74.42 | 72.79 | 73.82 | -0.953% | 255,660 | -19.019% |
| 2026-05-20 | 72.19 | 74.62 | 71.77 | 74.53 | +4.311% | 329,117 | -19.791% |
| 2026-05-19 | 74.00 | 74.17 | 71.21 | 71.45 | -4.784% | 512,675 | -16.333% |
| 2026-05-18 | 76.89 | 77.45 | 75.01 | 75.04 | -1.328% | 211,343 | -20.336% |
| 2026-05-15 | 78.74 | 78.97 | 75.99 | 76.05 | -4.400% | 297,610 | -21.394% |
| 2026-05-14 | 79.78 | 80.47 | 78.67 | 79.55 | +0.607% | 261,937 | -24.852% |
| 2026-05-13 | 78.82 | 80.03 | 78.27 | 79.07 | +0.880% | 390,844 | -24.396% |
| 2026-05-12 | 80.41 | 80.41 | 78.31 | 78.38 | -2.342% | 324,948 | -23.731% |
| 2026-05-11 | 80.05 | 80.58 | 78.80 | 80.26 | +0.488% | 293,202 | -25.517% |
| 2026-05-08 | 78.87 | 80.12 | 78.30 | 79.87 | +1.810% | 247,350 | -25.153% |
| 2026-05-07 | 78.85 | 79.23 | 77.84 | 78.45 | +0.115% | 329,121 | -23.799% |
| 2026-05-06 | 78.60 | 80.92 | 78.13 | 78.36 | +3.037% | 443,426 | -23.711% |
| 2026-05-05 | 74.67 | 76.96 | 74.67 | 76.05 | +2.452% | 430,641 | -21.394% |
| 2026-05-04 | 73.39 | 75.71 | 72.56 | 74.23 | +0.284% | 423,256 | -19.467% |
| 2026-05-01 | 73.02 | 77.44 | 72.17 | 74.02 | +2.592% | 380,594 | -19.238% |
| 2026-04-30 | 70.90 | 74.99 | 69.86 | 72.15 | +0.055% | 645,357 | -17.145% |
| 2026-04-29 | 72.40 | 73.08 | 71.15 | 72.11 | -0.565% | 503,185 | -17.099% |
| 2026-04-28 | 72.25 | 72.70 | 70.72 | 72.52 | +0.527% | 309,463 | -17.568% |
| 2026-04-27 | 73.77 | 74.46 | 72.02 | 72.14 | -2.103% | 244,787 | -17.133% |
| 2026-04-24 | 72.85 | 73.92 | 72.34 | 73.69 | +1.125% | 400,003 | -18.876% |
| 2026-04-23 | 72.70 | 73.36 | 71.44 | 72.87 | +0.719% | 221,374 | -17.963% |
| 2026-04-22 | 73.17 | 73.51 | 72.17 | 72.35 | -0.289% | 165,891 | -17.374% |
| 2026-04-21 | 74.00 | 74.69 | 72.51 | 72.56 | -1.640% | 222,282 | -17.613% |
| 2026-04-20 | 73.16 | 73.99 | 72.76 | 73.77 | +0.834% | 299,623 | -18.964% |
| 2026-04-17 | 71.21 | 73.82 | 71.10 | 73.16 | +4.784% | 288,753 | -18.289% |
| 2026-04-16 | 69.09 | 70.79 | 68.49 | 69.82 | +1.321% | 294,225 | -14.380% |
| 2026-04-15 | 69.55 | 70.42 | 67.02 | 68.91 | -1.712% | 465,382 | -13.249% |
| 2026-04-14 | 73.19 | 73.31 | 69.89 | 70.11 | -4.038% | 470,859 | -14.734% |
| 2026-04-13 | 72.16 | 73.13 | 71.21 | 73.06 | +0.055% | 312,819 | -18.177% |
| 2026-04-10 | 74.11 | 74.14 | 72.36 | 73.02 | -1.364% | 335,919 | -18.132% |
| 2026-04-09 | 72.39 | 74.67 | 72.39 | 74.03 | +1.745% | 330,035 | -19.249% |
| 2026-04-08 | 71.28 | 72.92 | 71.04 | 72.76 | +6.405% | 374,899 | -17.839% |
| 2026-04-07 | 68.16 | 68.56 | 67.41 | 68.38 | -0.029% | 263,696 | -12.577% |
| 2026-04-06 | 68.47 | 68.61 | 67.63 | 68.40 | -0.321% | 235,304 | -12.602% |
| 2026-04-02 | 68.55 | 68.98 | 67.40 | 68.62 | -1.436% | 294,966 | -12.883% |
| 2026-04-01 | 68.76 | 70.03 | 68.65 | 69.62 | +1.724% | 388,122 | -14.134% |
| 2026-03-31 | 67.08 | 68.96 | 66.94 | 68.44 | +3.823% | 407,859 | -12.653% |
| 2026-03-30 | 67.50 | 67.50 | 65.87 | 65.92 | -1.773% | 371,481 | -9.314% |
| 2026-03-27 | 67.92 | 68.34 | 67.05 | 67.11 | -2.158% | 337,689 | -10.922% |
| 2026-03-26 | 67.79 | 69.10 | 67.79 | 68.59 | -0.435% | 348,523 | -12.844% |
| 2026-03-25 | 68.55 | 69.06 | 67.94 | 68.89 | +2.302% | 359,082 | -13.224% |
| 2026-03-24 | 65.11 | 67.84 | 65.11 | 67.34 | +2.372% | 420,277 | -11.227% |
| 2026-03-23 | 65.02 | 66.52 | 65.02 | 65.78 | +4.862% | 334,667 | -9.121% |
| 2026-03-20 | 63.37 | 63.68 | 62.27 | 62.73 | -1.197% | 922,447 | -4.703% |
| 2026-03-19 | 62.50 | 63.93 | 62.33 | 63.49 | +0.221% | 269,736 | -5.843% |
| 2026-03-18 | 63.76 | 64.36 | 63.02 | 63.35 | -1.108% | 353,124 | -5.635% |
| 2026-03-17 | 64.79 | 65.25 | 63.59 | 64.06 | +0.078% | 213,896 | -6.681% |
| 2026-03-16 | 63.82 | 64.55 | 63.47 | 64.01 | +1.555% | 264,595 | -6.608% |
| 2026-03-13 | 64.57 | 64.76 | 62.91 | 63.03 | -1.685% | 402,932 | -5.156% |
| 2026-03-12 | 63.30 | 64.25 | 63.21 | 64.11 | -1.172% | 525,370 | -6.754% |
| 2026-03-11 | 66.16 | 66.73 | 64.81 | 64.87 | -2.231% | 362,895 | -7.846% |
| 2026-03-10 | 67.12 | 68.31 | 66.34 | 66.35 | -1.059% | 393,738 | -9.902% |
| 2026-03-09 | 65.46 | 67.25 | 64.21 | 67.06 | -0.238% | 453,126 | -10.856% |
| 2026-03-06 | 68.19 | 68.19 | 66.75 | 67.22 | -3.336% | 401,896 | -11.068% |
| 2026-03-05 | 71.24 | 71.67 | 68.33 | 69.54 | -3.738% | 537,720 | -14.035% |
| 2026-03-04 | 72.08 | 73.77 | 71.41 | 72.24 | +0.627% | 452,414 | -17.248% |
| 2026-03-03 | 70.26 | 71.85 | 69.00 | 71.79 | -1.170% | 545,852 | -16.729% |
| 2026-03-02 | 71.62 | 73.03 | 70.26 | 72.64 | +0.014% | 560,298 | -17.704% |
| 2026-02-27 | 73.50 | 74.26 | 72.31 | 72.63 | -2.023% | 543,222 | -17.692% |
| 2026-02-26 | 77.79 | 78.09 | 74.05 | 74.13 | -4.998% | 551,855 | -19.358% |
| 2026-02-25 | 79.64 | 79.64 | 77.17 | 78.03 | -1.378% | 576,572 | -23.388% |
| 2026-02-24 | 77.00 | 81.11 | 77.00 | 79.12 | +2.873% | 675,306 | -24.444% |
| 2026-02-23 | 75.61 | 76.96 | 73.92 | 76.91 | +1.211% | 407,023 | -22.273% |
| 2026-02-20 | 75.00 | 77.06 | 74.43 | 75.99 | +0.916% | 329,419 | -21.332% |
| 2026-02-19 | 75.36 | 75.71 | 73.86 | 75.30 | -0.934% | 710,757 | -20.611% |
| 2026-02-18 | 75.44 | 76.94 | 74.90 | 76.01 | +0.662% | 428,681 | -21.352% |
| 2026-02-17 | 74.50 | 76.55 | 74.50 | 75.51 | -0.304% | 465,274 | -20.832% |
| 2026-02-13 | 75.47 | 76.77 | 74.56 | 75.74 | +1.624% | 438,968 | -21.072% |
| 2026-02-12 | 77.75 | 78.90 | 71.40 | 74.53 | -4.154% | 779,533 | -19.791% |
| 2026-02-11 | 75.52 | 78.14 | 75.16 | 77.76 | +4.082% | 758,844 | -23.122% |
| 2026-02-10 | 74.00 | 75.19 | 73.87 | 74.71 | +0.674% | 376,552 | -19.984% |
| 2026-02-09 | 73.31 | 74.36 | 72.64 | 74.21 | +0.706% | 388,742 | -19.445% |
| 2026-02-06 | 71.29 | 73.87 | 71.29 | 73.69 | +3.672% | 339,706 | -18.876% |
| 2026-02-05 | 70.93 | 72.27 | 70.76 | 71.08 | -0.490% | 329,777 | -15.898% |
| 2026-02-04 | 71.33 | 73.19 | 71.07 | 71.43 | +0.224% | 404,125 | -16.310% |
| 2026-02-03 | 70.28 | 71.66 | 70.00 | 71.27 | +2.106% | 577,750 | -16.122% |
| 2026-02-02 | 71.39 | 71.94 | 69.60 | 69.80 | -1.925% | 570,903 | -14.355% |
| 2026-01-30 | 72.04 | 72.04 | 70.40 | 71.17 | +1.036% | 462,015 | -16.004% |
| 2026-01-29 | 70.17 | 70.54 | 69.00 | 70.44 | +2.028% | 334,523 | -15.133% |
| 2026-01-28 | 69.18 | 70.20 | 68.22 | 69.04 | -0.058% | 253,311 | -13.413% |
| 2026-01-27 | 68.60 | 69.58 | 68.21 | 69.08 | +0.495% | 281,143 | -13.463% |
| 2026-01-26 | 68.83 | 69.62 | 68.13 | 68.74 | -0.145% | 281,851 | -13.035% |
| 2026-01-23 | 69.13 | 69.62 | 68.29 | 68.84 | -0.735% | 177,863 | -13.161% |
| 2026-01-22 | 70.46 | 70.69 | 68.94 | 69.35 | -1.407% | 255,313 | -13.800% |
| 2026-01-21 | 68.48 | 70.59 | 68.12 | 70.34 | +4.007% | 292,817 | -15.013% |
| 2026-01-20 | 69.25 | 69.25 | 67.16 | 67.63 | -2.480% | 319,051 | -11.607% |
| 2026-01-16 | 70.50 | 70.74 | 69.06 | 69.35 | -1.098% | 298,462 | -13.800% |
| 2026-01-15 | 70.22 | 70.97 | 69.39 | 70.12 | +0.444% | 397,947 | -14.746% |
| 2026-01-14 | 69.69 | 69.93 | 68.43 | 69.81 | +0.547% | 425,821 | -14.368% |
| 2026-01-13 | 69.16 | 69.95 | 68.69 | 69.43 | +0.901% | 577,190 | -13.899% |
| 2026-01-12 | 68.91 | 70.03 | 68.34 | 68.81 | -0.592% | 428,586 | -13.123% |
| 2026-01-09 | 68.57 | 69.32 | 67.54 | 69.22 | +1.839% | 420,331 | -13.638% |
| 2026-01-08 | 65.64 | 68.14 | 65.64 | 67.97 | +2.519% | 358,468 | -12.049% |
| 2026-01-07 | 67.16 | 67.52 | 65.38 | 66.30 | -1.457% | 405,614 | -9.834% |
| 2026-01-06 | 65.45 | 67.42 | 64.74 | 67.28 | +2.032% | 424,607 | -11.147% |
| 2026-01-05 | 65.05 | 66.33 | 64.95 | 65.94 | +1.995% | 439,380 | -9.342% |
| 2026-01-02 | 62.82 | 64.65 | 62.43 | 64.65 | +3.126% | 397,497 | -7.533% |
| 2025-12-31 | 63.38 | 63.84 | 62.31 | 62.69 | -1.011% | 282,687 | -4.642% |
| 2025-12-30 | 61.69 | 63.68 | 61.53 | 63.33 | +2.725% | 497,115 | -5.606% |
| 2025-12-29 | 61.48 | 61.71 | 60.92 | 61.65 | +0.407% | 302,884 | -3.033% |
| 2025-12-26 | 61.32 | 61.77 | 61.04 | 61.40 | +0.130% | 268,418 | -2.638% |
| 2025-12-24 | 61.08 | 61.49 | 60.84 | 61.32 | +0.344% | 123,113 | -2.511% |
| 2025-12-23 | 61.00 | 61.86 | 61.00 | 61.11 | +0.115% | 379,450 | -2.176% |
| 2025-12-22 | 60.79 | 61.74 | 59.20 | 61.04 | +0.843% | 372,457 | -2.064% |
| 2025-12-19 | 59.76 | 61.25 | 59.54 | 60.53 | +1.305% | 1,482,150 | -1.239% |
| 2025-12-18 | 59.51 | 60.44 | 59.20 | 59.75 | +0.725% | 454,080 | +0.050% |
| 2025-12-17 | 58.25 | 59.33 | 58.09 | 59.32 | +1.558% | 455,931 | +0.775% |
| 2025-12-16 | 57.97 | 58.66 | 57.88 | 58.41 | +1.090% | 506,695 | +2.345% |
| 2025-12-15 | 57.53 | 57.92 | 56.43 | 57.78 | -0.224% | 383,105 | +3.461% |
| 2025-12-12 | 58.47 | 58.47 | 57.58 | 57.91 | -0.310% | 352,369 | +3.229% |
| 2025-12-11 | 57.77 | 58.82 | 57.71 | 58.09 | +0.641% | 445,321 | +2.909% |
| 2025-12-10 | 55.62 | 57.90 | 55.47 | 57.72 | +3.869% | 426,696 | +3.569% |
| 2025-12-09 | 54.29 | 57.01 | 54.29 | 55.57 | +2.679% | 484,637 | +7.576% |
| 2025-12-08 | 54.50 | 54.93 | 53.77 | 54.12 | -0.533% | 300,083 | +10.458% |
| 2025-12-05 | 54.26 | 54.97 | 54.08 | 54.41 | +0.239% | 294,527 | +9.870% |
| 2025-12-04 | 54.78 | 54.96 | 53.80 | 54.28 | -0.440% | 266,498 | +10.133% |
| 2025-12-03 | 54.42 | 55.16 | 54.07 | 54.52 | +0.350% | 262,569 | +9.648% |
| 2025-12-02 | 54.76 | 54.76 | 53.71 | 54.33 | -0.239% | 302,099 | +10.031% |
| 2025-12-01 | 52.81 | 54.71 | 52.81 | 54.46 | +0.684% | 290,473 | +9.769% |
| 2025-11-28 | 54.88 | 54.88 | 53.92 | 54.09 | -0.240% | 149,338 | +10.520% |
| 2025-11-26 | 54.42 | 55.34 | 54.21 | 54.22 | -1.257% | 431,763 | +10.255% |
| 2025-11-25 | 53.81 | 55.13 | 53.81 | 54.91 | +2.215% | 414,597 | +8.869% |
| 2025-11-24 | 52.97 | 53.94 | 52.63 | 53.72 | +0.524% | 345,029 | +11.281% |
| 2025-11-21 | 52.05 | 53.61 | 52.00 | 53.44 | +3.686% | 498,977 | +11.864% |
| 2025-11-20 | 53.28 | 53.98 | 51.38 | 51.54 | -2.865% | 381,439 | +15.988% |
| 2025-11-19 | 52.73 | 53.09 | 52.08 | 53.06 | +1.009% | 410,358 | +12.665% |
| 2025-11-18 | 51.97 | 52.85 | 51.41 | 52.53 | +0.095% | 464,099 | +13.802% |
| 2025-11-17 | 53.92 | 54.50 | 52.23 | 52.48 | -3.263% | 427,269 | +13.910% |
| 2025-11-14 | 54.57 | 54.60 | 53.45 | 54.25 | -0.768% | 341,772 | +10.194% |
| 2025-11-13 | 54.94 | 55.37 | 54.40 | 54.67 | -0.510% | 399,303 | +9.347% |
| 2025-11-12 | 54.09 | 55.40 | 53.98 | 54.95 | +1.684% | 326,194 | +8.790% |
| 2025-11-11 | 54.00 | 54.63 | 53.76 | 54.04 | +0.223% | 206,304 | +10.622% |
| 2025-11-10 | 53.64 | 54.40 | 53.32 | 53.92 | +1.012% | 240,817 | +10.868% |
| 2025-11-07 | 53.05 | 53.98 | 52.86 | 53.38 | +1.214% | 349,954 | +11.990% |
| 2025-11-06 | 53.31 | 53.52 | 52.60 | 52.74 | -1.384% | 326,906 | +13.349% |
| 2025-11-05 | 52.17 | 53.48 | 52.17 | 53.48 | +2.334% | 292,527 | +11.780% |
| 2025-11-04 | 52.31 | 52.50 | 51.78 | 52.26 | -0.816% | 232,100 | +14.390% |
| 2025-11-03 | 53.11 | 53.85 | 52.23 | 52.69 | +1.503% | 447,937 | +13.456% |
| 2025-10-31 | 51.89 | 52.17 | 51.28 | 51.91 | +0.019% | 499,588 | +15.161% |
| 2025-10-30 | 51.83 | 52.78 | 51.53 | 51.90 | -0.231% | 602,512 | +15.183% |
| 2025-10-29 | 53.10 | 53.53 | 51.93 | 52.02 | -3.488% | 663,284 | +14.917% |
| 2025-10-28 | 54.35 | 55.52 | 52.65 | 53.90 | -1.911% | 482,898 | +10.909% |
| 2025-10-27 | 53.75 | 55.82 | 53.75 | 54.95 | +0.457% | 611,055 | +8.790% |
| 2025-10-24 | 54.83 | 55.30 | 54.50 | 54.70 | +0.662% | 351,168 | +9.287% |
| 2025-10-23 | 54.96 | 55.25 | 54.29 | 54.34 | -0.294% | 284,893 | +10.011% |
| 2025-10-22 | 54.23 | 55.18 | 53.80 | 54.50 | +0.516% | 262,325 | +9.688% |
| 2025-10-21 | 53.04 | 54.64 | 52.68 | 54.22 | +2.109% | 205,369 | +10.255% |
| 2025-10-20 | 53.27 | 53.62 | 52.90 | 53.10 | +0.094% | 208,552 | +12.580% |
| 2025-10-17 | 53.07 | 53.69 | 52.73 | 53.05 | -0.618% | 255,089 | +12.686% |
| 2025-10-16 | 52.87 | 53.45 | 52.54 | 53.38 | +0.622% | 373,551 | +11.990% |
| 2025-10-15 | 53.29 | 53.71 | 52.89 | 53.05 | +0.397% | 367,331 | +12.686% |
| 2025-10-14 | 51.05 | 52.85 | 50.80 | 52.84 | +2.702% | 603,057 | +13.134% |
| 2025-10-13 | 52.11 | 52.50 | 51.14 | 51.45 | -0.637% | 414,908 | +16.190% |
| 2025-10-10 | 52.79 | 53.16 | 51.49 | 51.78 | -1.596% | 368,031 | +15.450% |
| 2025-10-09 | 53.67 | 53.72 | 52.46 | 52.62 | -2.029% | 256,085 | +13.607% |
| 2025-10-08 | 54.40 | 54.47 | 53.43 | 53.71 | -0.867% | 184,675 | +11.301% |
| 2025-10-07 | 55.41 | 55.41 | 53.74 | 54.18 | -2.255% | 284,841 | +10.336% |
| 2025-10-06 | 57.03 | 57.12 | 55.31 | 55.43 | -2.223% | 341,777 | +7.848% |
| 2025-10-03 | 56.47 | 57.29 | 56.26 | 56.69 | +0.390% | 277,050 | +5.451% |
| 2025-10-02 | 57.37 | 57.54 | 56.08 | 56.47 | -1.586% | 293,674 | +5.862% |
| 2025-10-01 | 57.33 | 57.74 | 56.91 | 57.38 | -0.174% | 358,744 | +4.183% |
| 2025-09-30 | 56.86 | 57.56 | 56.45 | 57.48 | +0.595% | 474,387 | +4.001% |
| 2025-09-29 | 58.19 | 58.22 | 56.66 | 57.14 | -1.686% | 273,700 | +4.620% |
| 2025-09-26 | 57.71 | 58.23 | 57.44 | 58.12 | +0.815% | 287,903 | +2.856% |
| 2025-09-25 | 57.95 | 57.95 | 56.84 | 57.65 | -0.432% | 339,032 | +3.695% |
| 2025-09-24 | 58.09 | 58.88 | 57.35 | 57.90 | -0.138% | 267,508 | +3.247% |
| 2025-09-23 | 58.21 | 59.04 | 57.95 | 57.98 | -0.395% | 250,644 | +3.105% |
| 2025-09-22 | 58.82 | 58.82 | 57.76 | 58.21 | -0.530% | 317,828 | +2.697% |
| 2025-09-19 | 59.50 | 59.50 | 58.23 | 58.52 | -1.531% | 2,035,709 | +2.153% |
| 2025-09-18 | 58.79 | 59.46 | 58.16 | 59.43 | +1.590% | 472,315 | +0.589% |
| 2025-09-17 | 57.98 | 59.72 | 57.86 | 58.50 | +1.457% | 441,627 | +2.188% |
| 2025-09-16 | 57.49 | 57.78 | 56.40 | 57.66 | +0.296% | 542,716 | +3.677% |
| 2025-09-15 | 58.20 | 58.40 | 57.45 | 57.49 | -1.220% | 517,400 | +3.983% |
| 2025-09-12 | 59.31 | 59.88 | 58.18 | 58.20 | -2.234% | 291,773 | +2.715% |
| 2025-09-11 | 58.23 | 59.57 | 58.23 | 59.53 | +2.691% | 372,395 | +0.420% |
| 2025-09-10 | 57.70 | 58.29 | 57.58 | 57.97 | +0.190% | 365,785 | +3.122% |
| 2025-09-09 | 58.98 | 59.45 | 57.49 | 57.86 | -1.649% | 465,219 | +3.318% |
| 2025-09-08 | 58.99 | 59.55 | 57.72 | 58.83 | +0.392% | 398,271 | +1.615% |
| 2025-09-05 | 58.65 | 59.27 | 57.67 | 58.60 | +0.120% | 284,278 | +2.014% |
| 2025-09-04 | 57.64 | 58.66 | 57.28 | 58.53 | +1.403% | 337,035 | +2.136% |
| 2025-09-03 | 57.94 | 58.38 | 57.22 | 57.72 | -0.448% | 480,077 | +3.569% |
| 2025-09-02 | 58.19 | 58.23 | 57.35 | 57.98 | -0.855% | 441,718 | +3.105% |
| 2025-08-29 | 58.95 | 59.01 | 58.02 | 58.48 | -0.629% | 356,661 | +2.223% |
| 2025-08-28 | 59.34 | 59.34 | 58.04 | 58.85 | -0.220% | 334,504 | +1.580% |
| 2025-08-27 | 58.69 | 59.59 | 58.51 | 58.98 | +0.034% | 329,571 | +1.356% |
| 2025-08-26 | 58.84 | 59.59 | 58.68 | 58.96 | -0.136% | 481,232 | +1.391% |
| 2025-08-25 | 57.95 | 59.40 | 57.94 | 59.04 | +1.339% | 499,697 | +1.253% |
| 2025-08-22 | 56.64 | 58.41 | 56.17 | 58.26 | +3.426% | 548,319 | +2.609% |
| 2025-08-21 | 55.78 | 56.38 | 55.48 | 56.33 | +0.553% | 382,540 | +6.125% |
| 2025-08-20 | 55.43 | 56.15 | 55.25 | 56.02 | +0.774% | 380,318 | +6.712% |
| 2025-08-19 | 55.45 | 55.80 | 54.88 | 55.59 | +1.018% | 507,784 | +7.537% |
| 2025-08-18 | 55.22 | 55.66 | 54.88 | 55.03 | -0.452% | 293,537 | +8.632% |
| 2025-08-15 | 56.03 | 56.03 | 55.13 | 55.28 | -1.091% | 295,178 | +8.140% |
| 2025-08-14 | 55.61 | 55.96 | 55.13 | 55.89 | -0.285% | 378,522 | +6.960% |
| 2025-08-13 | 54.97 | 56.29 | 54.60 | 56.05 | +2.674% | 418,307 | +6.655% |
| 2025-08-12 | 53.06 | 54.77 | 53.06 | 54.59 | +3.547% | 408,312 | +9.507% |
| 2025-08-11 | 52.27 | 52.91 | 52.08 | 52.72 | +1.346% | 332,867 | +13.392% |
| 2025-08-08 | 51.28 | 52.46 | 51.16 | 52.02 | +1.701% | 376,821 | +14.917% |
| 2025-08-07 | 50.86 | 51.31 | 50.27 | 51.15 | +1.107% | 409,931 | +16.872% |
| 2025-08-06 | 50.13 | 51.13 | 50.13 | 50.59 | -0.355% | 421,181 | +18.166% |
| 2025-08-05 | 49.68 | 50.88 | 49.43 | 50.77 | +2.462% | 404,836 | +17.747% |
| 2025-08-04 | 49.74 | 49.77 | 49.34 | 49.55 | +0.061% | 280,335 | +20.646% |
| 2025-08-01 | 49.92 | 50.43 | 48.94 | 49.52 | -2.327% | 483,443 | +20.719% |
| 2025-07-31 | 51.22 | 51.35 | 49.84 | 50.70 | -1.054% | 540,330 | +17.909% |
| 2025-07-30 | 53.67 | 53.99 | 50.69 | 51.24 | -4.599% | 506,336 | +16.667% |
| 2025-07-29 | 54.58 | 54.58 | 53.44 | 53.71 | -0.260% | 533,742 | +11.301% |
| 2025-07-28 | 52.40 | 54.30 | 52.02 | 53.85 | +2.846% | 652,174 | +11.012% |
| 2025-07-25 | 50.36 | 52.55 | 49.80 | 52.36 | +4.930% | 646,059 | +14.171% |
| 2025-07-24 | 50.21 | 51.97 | 48.52 | 49.90 | +1.982% | 837,270 | +19.800% |
| 2025-07-23 | 48.23 | 48.97 | 47.83 | 48.93 | +2.428% | 684,051 | +22.175% |
| 2025-07-22 | 47.95 | 48.67 | 46.78 | 47.77 | -0.727% | 469,465 | +25.141% |
| 2025-07-21 | 48.60 | 48.71 | 48.07 | 48.12 | -0.352% | 308,527 | +24.231% |
| 2025-07-18 | 48.78 | 48.79 | 48.01 | 48.29 | -0.145% | 434,207 | +23.794% |
| 2025-07-17 | 48.22 | 48.92 | 48.22 | 48.36 | -0.330% | 315,049 | +23.615% |
| 2025-07-16 | 48.27 | 48.76 | 47.18 | 48.52 | +1.168% | 486,192 | +23.207% |
| 2025-07-15 | 49.12 | 49.23 | 47.89 | 47.96 | -2.022% | 501,595 | +24.646% |
| 2025-07-14 | 48.61 | 49.10 | 48.10 | 48.95 | +1.430% | 381,237 | +22.125% |
| 2025-07-11 | 48.22 | 48.66 | 47.91 | 48.26 | -0.330% | 284,264 | +23.871% |
| 2025-07-10 | 47.57 | 48.69 | 47.57 | 48.42 | +1.043% | 313,980 | +23.461% |
| 2025-07-09 | 47.29 | 47.92 | 47.02 | 47.92 | +1.698% | 339,751 | +24.750% |
| 2025-07-08 | 47.15 | 47.39 | 46.98 | 47.12 | +0.085% | 302,482 | +26.868% |
| 2025-07-07 | 46.83 | 47.77 | 46.70 | 47.08 | -0.570% | 464,093 | +26.975% |
| 2025-07-03 | 47.85 | 48.17 | 47.23 | 47.35 | -1.004% | 179,013 | +26.251% |
| 2025-07-02 | 47.32 | 47.85 | 46.43 | 47.83 | +1.831% | 433,420 | +24.984% |
| 2025-07-01 | 44.45 | 47.54 | 44.26 | 46.97 | +5.574% | 575,883 | +27.273% |
| 2025-06-30 | 44.70 | 44.93 | 44.27 | 44.49 | -0.336% | 281,148 | +34.367% |
| 2025-06-27 | 44.99 | 45.13 | 44.40 | 44.64 | +0.180% | 784,038 | +33.916% |
| 2025-06-26 | 43.79 | 44.70 | 43.59 | 44.56 | +2.272% | 231,127 | +34.156% |
| 2025-06-25 | 42.96 | 43.76 | 42.68 | 43.57 | +1.302% | 342,211 | +37.204% |
| 2025-06-24 | 43.11 | 43.40 | 42.74 | 43.01 | +0.797% | 334,361 | +38.991% |
| 2025-06-23 | 42.51 | 42.75 | 41.59 | 42.67 | +0.235% | 453,061 | +40.098% |
| 2025-06-20 | 43.02 | 43.38 | 41.95 | 42.57 | -0.117% | 1,390,377 | +40.428% |
| 2025-06-18 | 42.14 | 42.95 | 42.09 | 42.62 | +1.115% | 516,491 | +40.263% |
| 2025-06-17 | 42.53 | 43.47 | 41.97 | 42.15 | -1.519% | 611,082 | +41.827% |
| 2025-06-16 | 42.54 | 42.95 | 41.62 | 42.80 | +1.735% | 574,277 | +39.673% |
| 2025-06-13 | 42.82 | 42.97 | 41.98 | 42.07 | -3.928% | 462,063 | +42.097% |
| 2025-06-12 | 43.54 | 44.06 | 43.15 | 43.79 | -0.658% | 263,386 | +36.515% |
| 2025-06-11 | 44.09 | 44.80 | 43.47 | 44.08 | +0.068% | 462,363 | +35.617% |
| 2025-06-10 | 43.89 | 44.66 | 43.60 | 44.05 | +1.544% | 361,307 | +35.709% |
| 2025-06-09 | 42.88 | 43.93 | 42.83 | 43.38 | +1.521% | 396,049 | +37.805% |
| 2025-06-06 | 43.19 | 43.40 | 42.61 | 42.73 | +0.589% | 350,811 | +39.902% |
| 2025-06-05 | 41.56 | 42.49 | 41.28 | 42.48 | +2.238% | 638,318 | +40.725% |
| 2025-06-04 | 42.94 | 43.05 | 41.49 | 41.55 | -3.327% | 577,905 | +43.875% |
| 2025-06-03 | 42.44 | 43.22 | 42.44 | 42.98 | +0.892% | 350,558 | +39.088% |
| 2025-06-02 | 43.10 | 43.28 | 42.48 | 42.60 | -1.843% | 379,611 | +40.329% |
| 2025-05-30 | 43.24 | 44.00 | 43.18 | 43.40 | -0.823% | 630,705 | +37.742% |
| 2025-05-29 | 44.25 | 44.25 | 43.30 | 43.76 | -0.296% | 435,562 | +36.609% |
| 2025-05-28 | 44.26 | 44.41 | 43.73 | 43.89 | -0.656% | 352,050 | +36.204% |
| 2025-05-27 | 43.63 | 44.80 | 42.99 | 44.18 | +3.152% | 680,519 | +35.310% |
| 2025-05-23 | 41.83 | 42.97 | 41.83 | 42.83 | -0.047% | 373,052 | +39.575% |
| 2025-05-22 | 42.26 | 43.14 | 42.20 | 42.85 | +0.966% | 390,055 | +39.510% |
| 2025-05-21 | 43.14 | 43.72 | 42.40 | 42.44 | -3.545% | 411,378 | +40.858% |
| 2025-05-20 | 43.74 | 44.46 | 43.71 | 44.00 | -0.272% | 415,449 | +35.864% |
| 2025-05-19 | 43.50 | 44.24 | 43.25 | 44.12 | -0.181% | 364,124 | +35.494% |
| 2025-05-16 | 44.53 | 44.66 | 43.85 | 44.20 | -0.495% | 309,034 | +35.249% |
| 2025-05-15 | 45.14 | 45.14 | 43.97 | 44.42 | +0.226% | 274,194 | +34.579% |
| 2025-05-14 | 44.56 | 44.99 | 43.83 | 44.32 | -1.071% | 449,101 | +34.883% |
| 2025-05-13 | 43.78 | 45.04 | 43.61 | 44.80 | +3.178% | 365,880 | +33.438% |
| 2025-05-12 | 44.20 | 44.66 | 43.26 | 43.42 | +4.075% | 529,359 | +37.678% |
| 2025-05-09 | 41.78 | 42.91 | 41.41 | 41.72 | -0.548% | 413,573 | +43.289% |
| 2025-05-08 | 41.48 | 42.56 | 40.88 | 41.95 | +2.542% | 364,543 | +42.503% |
| 2025-05-07 | 41.77 | 41.82 | 40.36 | 40.91 | -1.136% | 468,872 | +46.126% |
| 2025-05-06 | 41.43 | 42.67 | 41.08 | 41.38 | -1.335% | 380,467 | +44.466% |
| 2025-05-05 | 40.93 | 42.43 | 40.93 | 41.94 | +0.095% | 321,673 | +42.537% |
| 2025-05-02 | 42.62 | 42.97 | 41.63 | 41.90 | +3.636% | 721,466 | +42.673% |
| 2025-05-01 | 40.09 | 41.14 | 39.29 | 40.43 | +0.697% | 339,825 | +47.860% |
| 2025-04-30 | 39.86 | 40.25 | 38.78 | 40.15 | -2.001% | 526,827 | +48.892% |
| 2025-04-29 | 40.41 | 41.41 | 40.11 | 40.97 | +0.392% | 372,930 | +45.912% |
| 2025-04-28 | 40.98 | 41.94 | 40.35 | 40.81 | 0.000% | 406,416 | +46.484% |
| 2025-04-25 | 39.49 | 42.31 | 38.44 | 40.81 | -7.271% | 873,183 | +46.484% |
| 2025-04-24 | 43.09 | 44.16 | 42.86 | 44.01 | +3.116% | 410,343 | +35.833% |
| 2025-04-23 | 43.29 | 44.03 | 42.33 | 42.68 | +1.789% | 584,108 | +40.066% |
| 2025-04-22 | 41.49 | 42.06 | 40.71 | 41.93 | +3.098% | 348,907 | +42.571% |
| 2025-04-21 | 40.74 | 40.97 | 40.01 | 40.67 | -1.286% | 325,066 | +46.988% |
| 2025-04-17 | 40.84 | 41.90 | 40.58 | 41.20 | +0.807% | 498,676 | +45.097% |
| 2025-04-16 | 38.99 | 41.17 | 38.99 | 40.87 | +3.573% | 847,396 | +46.269% |
| 2025-04-15 | 38.70 | 39.72 | 38.35 | 39.46 | +2.069% | 520,496 | +51.495% |
| 2025-04-14 | 39.25 | 39.25 | 37.38 | 38.66 | 0.000% | 434,375 | +54.630% |