PKX
POSCO Holdings Inc.
stockNYSEADR
At CloseNov 6, 2026 3:59:51 PM EST
48.84USD+0.494%(+0.24)295,898
Pre-marketNov 6, 2026 8:30:30 AM EST
49.28USD+1.399%(+0.68)
PKX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 49.17 | 49.66 | 48.71 | 48.90 | +0.617% | 295,898 | 0.000% |
| 2026-11-05 | 51.22 | 51.22 | 48.20 | 48.60 | -5.814% | 420,676 | +0.617% |
| 2026-11-04 | 51.02 | 52.18 | 50.87 | 51.60 | +4.327% | 369,687 | -5.233% |
| 2026-11-03 | 50.30 | 50.40 | 49.32 | 49.46 | -3.587% | 236,986 | -1.132% |
| 2026-11-02 | 52.79 | 53.16 | 51.24 | 51.30 | +3.282% | 288,078 | -4.678% |
| 2026-10-30 | 50.32 | 50.39 | 49.26 | 49.67 | -2.436% | 206,489 | -1.550% |
| 2026-10-29 | 51.27 | 51.44 | 50.67 | 50.91 | -2.359% | 210,112 | -3.948% |
| 2026-10-28 | 52.12 | 52.17 | 51.33 | 52.14 | +0.269% | 292,827 | -6.214% |
| 2026-10-27 | 51.47 | 52.29 | 51.40 | 52.00 | +2.706% | 308,991 | -5.962% |
| 2026-10-26 | 50.93 | 51.06 | 50.29 | 50.63 | -1.345% | 170,965 | -3.417% |
| 2026-10-23 | 51.76 | 51.91 | 51.14 | 51.32 | -1.968% | 356,560 | -4.716% |
| 2026-10-22 | 54.00 | 54.10 | 52.12 | 52.35 | -6.267% | 239,922 | -6.590% |
| 2026-10-21 | 56.43 | 56.43 | 55.25 | 55.85 | -0.658% | 181,273 | -12.444% |
| 2026-10-20 | 56.35 | 57.32 | 56.18 | 56.22 | -2.056% | 174,478 | -13.020% |
| 2026-10-19 | 58.82 | 58.85 | 57.30 | 57.40 | +4.421% | 215,631 | -14.808% |
| 2026-10-16 | 55.21 | 56.00 | 54.71 | 54.97 | -0.435% | 96,918 | -11.042% |
| 2026-10-15 | 54.30 | 55.23 | 54.04 | 55.21 | -2.662% | 171,181 | -11.429% |
| 2026-10-14 | 57.15 | 57.69 | 56.40 | 56.72 | +1.322% | 189,893 | -13.787% |
| 2026-10-13 | 55.44 | 56.26 | 55.27 | 55.98 | +0.611% | 211,660 | -12.647% |
| 2026-10-12 | 56.13 | 56.17 | 55.52 | 55.64 | -3.201% | 169,214 | -12.114% |
| 2026-10-09 | 57.35 | 57.54 | 56.99 | 57.48 | +1.286% | 168,626 | -14.927% |
| 2026-10-08 | 56.60 | 57.24 | 56.50 | 56.75 | +0.871% | 229,000 | -13.833% |
| 2026-10-07 | 56.84 | 56.84 | 55.86 | 56.26 | -4.222% | 191,773 | -13.082% |
| 2026-10-06 | 59.08 | 59.48 | 58.64 | 58.74 | +0.876% | 233,325 | -16.752% |
| 2026-10-05 | 58.10 | 58.58 | 58.02 | 58.23 | +1.111% | 146,136 | -16.023% |
| 2026-10-02 | 57.31 | 58.11 | 57.28 | 57.59 | +2.601% | 171,070 | -15.089% |
| 2026-10-01 | 56.08 | 56.87 | 55.49 | 56.13 | -0.496% | 174,822 | -12.881% |
| 2026-09-30 | 56.53 | 57.05 | 56.32 | 56.41 | +0.089% | 115,180 | -13.313% |
| 2026-09-29 | 56.53 | 56.53 | 55.70 | 56.36 | -2.559% | 217,676 | -13.236% |
| 2026-09-28 | 57.42 | 58.43 | 57.42 | 57.84 | +1.563% | 203,313 | -15.456% |
| 2026-09-25 | 56.37 | 57.28 | 56.37 | 56.95 | +1.588% | 132,711 | -14.135% |
| 2026-09-24 | 56.01 | 56.50 | 55.65 | 56.06 | -0.373% | 197,946 | -12.772% |
| 2026-09-23 | 56.90 | 57.00 | 56.09 | 56.27 | -4.708% | 269,259 | -13.098% |
| 2026-09-22 | 58.20 | 59.13 | 58.09 | 59.05 | +1.688% | 155,694 | -17.189% |
| 2026-09-21 | 58.92 | 58.92 | 57.74 | 58.07 | -0.241% | 181,899 | -15.791% |
| 2026-09-18 | 58.80 | 58.80 | 58.16 | 58.21 | -3.129% | 278,275 | -15.994% |
| 2026-09-17 | 60.34 | 60.50 | 60.04 | 60.09 | +1.521% | 192,736 | -18.622% |
| 2026-09-16 | 60.45 | 60.45 | 58.41 | 59.19 | -3.126% | 193,247 | -17.385% |
| 2026-09-15 | 61.21 | 61.52 | 60.63 | 61.10 | +2.448% | 191,566 | -19.967% |
| 2026-09-14 | 59.97 | 60.39 | 59.56 | 59.64 | -5.243% | 205,773 | -18.008% |
| 2026-09-11 | 62.51 | 62.99 | 62.47 | 62.94 | +2.175% | 191,499 | -22.307% |
| 2026-09-10 | 61.88 | 61.99 | 61.25 | 61.60 | -1.393% | 202,934 | -20.617% |
| 2026-09-09 | 62.37 | 63.02 | 62.34 | 62.47 | +1.561% | 250,264 | -21.722% |
| 2026-09-08 | 62.00 | 62.15 | 61.40 | 61.51 | -1.960% | 193,514 | -20.501% |
| 2026-09-04 | 61.98 | 62.77 | 61.96 | 62.74 | -0.618% | 195,105 | -22.059% |
| 2026-09-03 | 63.06 | 63.37 | 62.44 | 63.13 | +2.767% | 245,767 | -22.541% |
| 2026-09-02 | 60.88 | 61.80 | 60.70 | 61.43 | +0.524% | 178,098 | -20.397% |
| 2026-09-01 | 60.99 | 62.00 | 60.87 | 61.11 | -0.391% | 207,003 | -19.980% |
| 2026-08-31 | 61.50 | 61.76 | 61.14 | 61.35 | +1.826% | 249,067 | -20.293% |
| 2026-08-28 | 61.27 | 61.30 | 59.71 | 60.25 | -1.472% | 171,041 | -18.838% |
| 2026-08-27 | 61.27 | 61.40 | 60.46 | 61.15 | +4.655% | 241,152 | -20.033% |
| 2026-08-26 | 59.40 | 59.40 | 58.27 | 58.43 | -1.666% | 150,598 | -16.310% |
| 2026-08-25 | 59.01 | 59.59 | 58.74 | 59.42 | +1.296% | 150,653 | -17.704% |
| 2026-08-24 | 58.68 | 59.57 | 58.54 | 58.66 | +2.302% | 169,680 | -16.638% |
| 2026-08-21 | 57.10 | 58.05 | 56.80 | 57.34 | +0.105% | 182,026 | -14.719% |
| 2026-08-20 | 57.26 | 57.75 | 57.01 | 57.28 | -1.360% | 163,309 | -14.630% |
| 2026-08-19 | 58.23 | 59.05 | 57.56 | 58.07 | +1.841% | 238,932 | -15.791% |
| 2026-08-18 | 57.21 | 57.86 | 56.71 | 57.02 | -3.470% | 313,100 | -14.241% |
| 2026-08-17 | 59.00 | 59.18 | 58.43 | 59.07 | +0.802% | 234,186 | -17.217% |
| 2026-08-14 | 59.46 | 59.46 | 58.54 | 58.60 | +3.570% | 234,649 | -16.553% |
| 2026-08-13 | 56.85 | 57.04 | 56.53 | 56.58 | -0.893% | 267,211 | -13.574% |
| 2026-08-12 | 57.30 | 57.39 | 56.83 | 57.09 | -0.053% | 287,890 | -14.346% |
| 2026-08-11 | 57.31 | 57.93 | 56.87 | 57.12 | -2.125% | 203,572 | -14.391% |
| 2026-08-10 | 58.90 | 59.30 | 58.18 | 58.36 | +1.021% | 441,347 | -16.210% |
| 2026-08-07 | 58.28 | 58.40 | 56.97 | 57.77 | +3.014% | 347,064 | -15.354% |
| 2026-08-06 | 55.09 | 56.26 | 55.09 | 56.08 | +2.354% | 292,586 | -12.803% |
| 2026-08-05 | 55.09 | 55.29 | 54.50 | 54.79 | +0.201% | 241,359 | -10.750% |
| 2026-08-04 | 55.31 | 55.37 | 54.43 | 54.68 | +3.287% | 287,808 | -10.571% |
| 2026-08-03 | 52.87 | 53.31 | 52.36 | 52.94 | -0.433% | 217,494 | -7.631% |
| 2026-07-31 | 54.57 | 54.57 | 52.88 | 53.17 | -2.422% | 447,777 | -8.031% |
| 2026-07-30 | 51.51 | 54.60 | 51.51 | 54.49 | +11.935% | 559,715 | -10.259% |
| 2026-07-29 | 50.04 | 50.04 | 48.50 | 48.68 | -4.922% | 432,020 | +0.452% |
| 2026-07-28 | 51.16 | 51.98 | 50.93 | 51.20 | -3.578% | 224,669 | -4.492% |
| 2026-07-27 | 53.40 | 53.60 | 52.66 | 53.10 | +1.452% | 529,474 | -7.910% |
| 2026-07-24 | 53.10 | 53.22 | 52.30 | 52.34 | -1.875% | 288,452 | -6.572% |
| 2026-07-23 | 53.70 | 54.49 | 52.95 | 53.34 | +2.953% | 418,050 | -8.324% |
| 2026-07-22 | 51.69 | 52.36 | 51.22 | 51.81 | +0.097% | 262,466 | -5.617% |
| 2026-07-21 | 51.67 | 51.78 | 50.98 | 51.76 | +2.232% | 250,386 | -5.526% |
| 2026-07-20 | 50.85 | 51.18 | 50.21 | 50.63 | -0.335% | 326,842 | -3.417% |
| 2026-07-17 | 50.26 | 51.45 | 50.08 | 50.80 | -0.781% | 302,334 | -3.740% |
| 2026-07-16 | 51.80 | 51.80 | 51.12 | 51.20 | -1.330% | 225,654 | -4.492% |
| 2026-07-15 | 52.76 | 53.00 | 51.34 | 51.89 | +0.543% | 386,176 | -5.762% |
| 2026-07-14 | 51.83 | 52.13 | 51.29 | 51.61 | +0.761% | 507,697 | -5.251% |
| 2026-07-13 | 51.80 | 52.20 | 51.10 | 51.22 | -2.028% | 265,635 | -4.529% |
| 2026-07-10 | 51.94 | 53.02 | 51.94 | 52.28 | +4.497% | 377,828 | -6.465% |
| 2026-07-09 | 49.99 | 50.18 | 49.60 | 50.03 | -2.476% | 490,043 | -2.259% |
| 2026-07-08 | 49.94 | 51.38 | 49.80 | 51.30 | +0.098% | 421,733 | -4.678% |
| 2026-07-07 | 50.93 | 51.61 | 50.47 | 51.25 | -1.366% | 341,469 | -4.585% |
| 2026-07-06 | 52.67 | 53.22 | 51.84 | 51.96 | -0.307% | 485,889 | -5.889% |
| 2026-07-02 | 51.01 | 52.75 | 51.01 | 52.12 | +4.219% | 588,954 | -6.178% |
| 2026-07-01 | 50.46 | 50.73 | 49.91 | 50.01 | -2.666% | 318,674 | -2.220% |
| 2026-06-30 | 51.40 | 51.56 | 50.81 | 51.38 | -3.620% | 433,647 | -4.827% |
| 2026-06-29 | 53.38 | 53.47 | 52.71 | 53.31 | +6.705% | 659,118 | -8.272% |
| 2026-06-26 | 49.90 | 50.21 | 49.45 | 49.96 | -4.236% | 579,633 | -2.122% |
| 2026-06-25 | 53.03 | 53.44 | 51.68 | 52.17 | -2.522% | 572,306 | -6.268% |
| 2026-06-24 | 54.37 | 54.37 | 53.01 | 53.52 | -1.036% | 646,580 | -8.632% |
| 2026-06-23 | 52.93 | 55.04 | 52.70 | 54.08 | -6.501% | 1,058,348 | -9.578% |
| 2026-06-22 | 57.37 | 58.35 | 57.02 | 57.84 | -4.696% | 605,519 | -15.456% |
| 2026-06-18 | 60.42 | 61.00 | 60.33 | 60.69 | -3.005% | 472,695 | -19.427% |
| 2026-06-17 | 64.74 | 64.74 | 62.52 | 62.57 | -2.932% | 256,299 | -21.848% |
| 2026-06-16 | 66.00 | 66.00 | 64.22 | 64.46 | -1.150% | 268,291 | -24.139% |
| 2026-06-15 | 66.05 | 66.11 | 65.05 | 65.21 | +2.985% | 272,540 | -25.012% |
| 2026-06-12 | 63.00 | 63.70 | 62.45 | 63.32 | +3.549% | 350,015 | -22.773% |
| 2026-06-11 | 59.63 | 61.28 | 59.03 | 61.15 | +4.121% | 440,170 | -20.033% |
| 2026-06-10 | 59.77 | 60.37 | 58.73 | 58.73 | -2.733% | 303,159 | -16.738% |
| 2026-06-09 | 61.65 | 61.65 | 59.10 | 60.38 | -0.723% | 533,710 | -19.013% |
| 2026-06-08 | 59.50 | 60.95 | 59.50 | 60.82 | -1.250% | 589,512 | -19.599% |
| 2026-06-05 | 62.47 | 63.07 | 60.83 | 61.59 | -7.620% | 711,746 | -20.604% |
| 2026-06-04 | 65.48 | 67.48 | 65.13 | 66.67 | -2.714% | 568,073 | -26.654% |
| 2026-06-03 | 68.22 | 69.08 | 67.69 | 68.53 | -0.595% | 581,233 | -28.644% |
| 2026-06-02 | 66.29 | 69.00 | 66.29 | 68.94 | -1.669% | 545,562 | -29.069% |
| 2026-06-01 | 69.21 | 70.67 | 68.60 | 70.11 | -1.114% | 309,904 | -30.252% |
| 2026-05-29 | 70.96 | 71.00 | 69.80 | 70.90 | -1.363% | 310,577 | -31.030% |
| 2026-05-28 | 70.60 | 72.43 | 69.08 | 71.88 | +0.686% | 476,266 | -31.970% |
| 2026-05-27 | 71.77 | 72.03 | 69.83 | 71.39 | -5.419% | 302,330 | -31.503% |
| 2026-05-26 | 75.09 | 76.06 | 74.59 | 75.48 | +1.288% | 186,836 | -35.215% |
| 2026-05-22 | 74.72 | 75.05 | 74.10 | 74.52 | +0.215% | 122,592 | -34.380% |
| 2026-05-21 | 73.36 | 74.81 | 73.23 | 74.36 | +2.566% | 131,739 | -34.239% |
| 2026-05-20 | 70.27 | 72.60 | 70.01 | 72.50 | -2.396% | 377,278 | -32.552% |
| 2026-05-19 | 71.77 | 75.16 | 71.71 | 74.28 | -5.532% | 453,181 | -34.168% |
| 2026-05-18 | 80.99 | 80.99 | 78.03 | 78.63 | -0.945% | 222,976 | -37.810% |
| 2026-05-15 | 78.72 | 79.76 | 77.46 | 79.38 | -3.956% | 267,382 | -38.398% |
| 2026-05-14 | 82.94 | 83.16 | 81.67 | 82.65 | +0.499% | 134,493 | -40.835% |
| 2026-05-13 | 80.31 | 82.71 | 80.17 | 82.24 | -0.664% | 372,486 | -40.540% |
| 2026-05-12 | 79.85 | 83.00 | 79.07 | 82.79 | -6.568% | 503,058 | -40.935% |
| 2026-05-11 | 87.75 | 89.06 | 86.85 | 88.61 | -3.391% | 182,046 | -44.814% |
| 2026-05-08 | 89.01 | 92.40 | 89.01 | 91.72 | +3.126% | 336,566 | -46.686% |
| 2026-05-07 | 90.82 | 91.61 | 88.62 | 88.94 | +0.805% | 292,392 | -45.019% |
| 2026-05-06 | 87.30 | 88.50 | 86.27 | 88.23 | +3.411% | 299,895 | -44.577% |
| 2026-05-05 | 83.64 | 85.56 | 83.64 | 85.32 | +3.897% | 209,937 | -42.686% |
| 2026-05-04 | 83.90 | 84.77 | 82.12 | 82.12 | +4.332% | 432,491 | -40.453% |
| 2026-05-01 | 78.50 | 80.15 | 78.41 | 78.71 | -0.869% | 160,432 | -37.873% |
| 2026-04-30 | 77.24 | 79.47 | 77.24 | 79.40 | +3.913% | 157,988 | -38.413% |
| 2026-04-29 | 78.80 | 78.90 | 76.33 | 76.41 | +0.513% | 358,309 | -36.003% |
| 2026-04-28 | 77.54 | 77.77 | 76.02 | 76.02 | +7.040% | 336,424 | -35.675% |
| 2026-04-27 | 72.01 | 72.17 | 70.84 | 71.02 | +1.240% | 153,736 | -31.146% |
| 2026-04-24 | 70.00 | 70.38 | 69.33 | 70.15 | +2.814% | 127,457 | -30.292% |
| 2026-04-23 | 69.50 | 70.06 | 67.70 | 68.23 | -3.480% | 152,401 | -28.331% |
| 2026-04-22 | 70.35 | 70.83 | 70.15 | 70.69 | +2.271% | 202,451 | -30.825% |
| 2026-04-21 | 71.30 | 71.58 | 69.11 | 69.12 | +3.103% | 170,748 | -29.253% |
| 2026-04-20 | 67.16 | 67.36 | 66.75 | 67.04 | +0.630% | 115,434 | -27.058% |
| 2026-04-17 | 66.00 | 67.85 | 66.00 | 66.62 | +5.763% | 141,422 | -26.599% |
| 2026-04-16 | 62.92 | 63.46 | 62.73 | 62.99 | +0.800% | 108,566 | -22.369% |
| 2026-04-15 | 62.59 | 62.98 | 62.23 | 62.49 | -0.032% | 110,176 | -21.747% |
| 2026-04-14 | 62.76 | 62.76 | 61.84 | 62.51 | -0.096% | 164,943 | -21.773% |
| 2026-04-13 | 61.40 | 62.77 | 61.13 | 62.57 | -0.903% | 183,582 | -21.848% |
| 2026-04-10 | 63.00 | 63.63 | 62.70 | 63.14 | -0.614% | 157,070 | -22.553% |
| 2026-04-09 | 62.48 | 63.94 | 62.23 | 63.53 | +0.666% | 190,164 | -23.028% |
| 2026-04-08 | 61.34 | 63.45 | 61.34 | 63.11 | +8.232% | 193,760 | -22.516% |
| 2026-04-07 | 58.40 | 58.40 | 57.49 | 58.31 | -0.325% | 140,765 | -16.138% |
| 2026-04-06 | 58.51 | 58.99 | 58.01 | 58.50 | +0.498% | 161,698 | -16.410% |
| 2026-04-02 | 56.42 | 58.45 | 56.03 | 58.21 | -0.699% | 236,452 | -15.994% |
| 2026-04-01 | 57.95 | 59.30 | 57.87 | 58.62 | +0.222% | 232,054 | -16.581% |
| 2026-03-31 | 56.62 | 58.49 | 56.19 | 58.49 | +3.779% | 276,839 | -16.396% |
| 2026-03-30 | 57.02 | 57.70 | 56.15 | 56.36 | -0.142% | 213,943 | -13.236% |
| 2026-03-27 | 56.48 | 57.37 | 56.00 | 56.44 | -0.106% | 181,301 | -13.359% |
| 2026-03-26 | 56.99 | 57.51 | 56.40 | 56.50 | -2.266% | 156,720 | -13.451% |
| 2026-03-25 | 58.54 | 58.54 | 57.17 | 57.81 | +0.173% | 279,560 | -15.413% |
| 2026-03-24 | 57.00 | 58.06 | 56.55 | 57.71 | -0.208% | 205,693 | -15.266% |
| 2026-03-23 | 57.00 | 58.22 | 56.69 | 57.83 | +3.861% | 273,641 | -15.442% |
| 2026-03-20 | 57.24 | 57.81 | 55.51 | 55.68 | -3.013% | 192,490 | -12.177% |
| 2026-03-19 | 55.43 | 57.87 | 55.31 | 57.41 | +0.087% | 205,083 | -14.823% |
| 2026-03-18 | 58.26 | 58.35 | 57.26 | 57.36 | -2.133% | 240,543 | -14.749% |
| 2026-03-17 | 58.18 | 59.45 | 58.18 | 58.61 | +1.349% | 172,339 | -16.567% |
| 2026-03-16 | 57.17 | 58.43 | 57.17 | 57.83 | +1.652% | 172,491 | -15.442% |
| 2026-03-13 | 57.69 | 57.88 | 56.57 | 56.89 | -1.710% | 233,787 | -14.045% |
| 2026-03-12 | 59.02 | 59.02 | 57.10 | 57.88 | -2.723% | 172,053 | -15.515% |
| 2026-03-11 | 59.32 | 60.00 | 58.75 | 59.50 | -0.435% | 115,354 | -17.815% |
| 2026-03-10 | 60.00 | 60.91 | 59.25 | 59.76 | -0.698% | 189,821 | -18.173% |
| 2026-03-09 | 57.10 | 60.42 | 56.95 | 60.18 | +2.035% | 196,671 | -18.744% |
| 2026-03-06 | 59.63 | 59.63 | 58.15 | 58.98 | -0.874% | 163,993 | -17.091% |
| 2026-03-05 | 59.56 | 60.11 | 58.50 | 59.50 | -2.523% | 269,997 | -17.815% |
| 2026-03-04 | 59.90 | 61.69 | 58.75 | 61.04 | -3.980% | 356,677 | -19.889% |
| 2026-03-03 | 63.33 | 64.01 | 60.37 | 63.57 | -7.923% | 259,481 | -23.077% |
| 2026-03-02 | 67.82 | 69.05 | 67.36 | 69.04 | -0.790% | 160,332 | -29.171% |
| 2026-02-27 | 70.33 | 70.48 | 69.00 | 69.59 | -0.014% | 223,606 | -29.731% |
| 2026-02-26 | 70.40 | 70.67 | 67.83 | 69.60 | -1.347% | 161,914 | -29.741% |
| 2026-02-25 | 70.79 | 71.34 | 70.20 | 70.55 | +2.069% | 188,431 | -30.687% |
| 2026-02-24 | 69.08 | 69.63 | 68.78 | 69.12 | +2.598% | 192,768 | -29.253% |
| 2026-02-23 | 67.81 | 68.50 | 67.16 | 67.37 | -2.121% | 163,832 | -27.416% |
| 2026-02-20 | 67.34 | 69.00 | 67.34 | 68.83 | +2.532% | 149,465 | -28.955% |
| 2026-02-19 | 65.87 | 67.55 | 65.87 | 67.13 | +3.468% | 139,969 | -27.156% |
| 2026-02-18 | 64.92 | 65.56 | 64.62 | 64.88 | +0.093% | 128,196 | -24.630% |
| 2026-02-17 | 66.10 | 66.10 | 63.64 | 64.82 | -1.219% | 150,368 | -24.560% |
| 2026-02-13 | 65.50 | 66.08 | 64.54 | 65.62 | +0.321% | 132,528 | -25.480% |
| 2026-02-12 | 66.80 | 67.96 | 65.08 | 65.41 | +0.138% | 284,081 | -25.241% |
| 2026-02-11 | 64.57 | 65.32 | 64.12 | 65.32 | +2.495% | 135,025 | -25.138% |
| 2026-02-10 | 63.54 | 64.24 | 63.48 | 63.73 | +0.267% | 102,066 | -23.270% |
| 2026-02-09 | 62.75 | 63.69 | 62.38 | 63.56 | +0.458% | 171,533 | -23.065% |
| 2026-02-06 | 62.27 | 63.33 | 62.02 | 63.27 | +1.884% | 86,225 | -22.712% |
| 2026-02-05 | 61.56 | 62.64 | 61.55 | 62.10 | +1.058% | 184,016 | -21.256% |
| 2026-02-04 | 63.52 | 63.52 | 60.81 | 61.45 | -0.502% | 187,273 | -20.423% |
| 2026-02-03 | 62.02 | 62.72 | 60.87 | 61.76 | +2.643% | 173,157 | -20.823% |
| 2026-02-02 | 59.17 | 60.82 | 58.98 | 60.17 | +1.433% | 146,485 | -18.730% |
| 2026-01-30 | 59.70 | 60.05 | 58.83 | 59.32 | -3.904% | 182,396 | -17.566% |
| 2026-01-29 | 63.09 | 63.60 | 60.00 | 61.73 | -4.605% | 275,163 | -20.784% |
| 2026-01-28 | 65.12 | 65.49 | 64.13 | 64.71 | +2.244% | 227,887 | -24.432% |
| 2026-01-27 | 62.03 | 63.50 | 62.03 | 63.29 | +1.540% | 117,383 | -22.737% |
| 2026-01-26 | 63.67 | 63.67 | 62.33 | 62.33 | -1.703% | 242,921 | -21.547% |
| 2026-01-23 | 62.62 | 63.71 | 62.02 | 63.41 | +2.241% | 250,970 | -22.883% |
| 2026-01-22 | 61.11 | 62.31 | 61.11 | 62.02 | +3.006% | 213,557 | -21.154% |
| 2026-01-21 | 60.59 | 60.78 | 59.56 | 60.21 | +0.233% | 211,403 | -18.784% |
| 2026-01-20 | 58.77 | 60.29 | 58.67 | 60.07 | +8.803% | 268,002 | -18.595% |
| 2026-01-16 | 56.60 | 56.60 | 55.15 | 55.21 | -6.471% | 765,793 | -11.429% |
| 2026-01-15 | 60.08 | 60.30 | 58.84 | 59.03 | -0.690% | 372,713 | -17.161% |
| 2026-01-14 | 58.96 | 59.74 | 58.90 | 59.44 | -1.279% | 215,937 | -17.732% |
| 2026-01-13 | 59.20 | 60.66 | 59.14 | 60.21 | +11.914% | 480,645 | -18.784% |
| 2026-01-12 | 53.21 | 54.20 | 53.21 | 53.80 | +1.376% | 218,347 | -9.108% |
| 2026-01-09 | 52.06 | 53.16 | 52.06 | 53.07 | +3.229% | 128,178 | -7.858% |
| 2026-01-08 | 51.87 | 52.05 | 51.18 | 51.41 | -2.853% | 178,414 | -4.882% |
| 2026-01-07 | 53.52 | 53.75 | 52.60 | 52.92 | -1.709% | 141,532 | -7.596% |
| 2026-01-06 | 52.75 | 54.09 | 52.60 | 53.84 | +1.662% | 379,726 | -9.175% |
| 2026-01-05 | 53.02 | 53.25 | 52.42 | 52.96 | -0.917% | 214,971 | -7.666% |
| 2026-01-02 | 52.51 | 53.45 | 52.16 | 53.45 | +0.451% | 329,377 | -8.513% |
| 2025-12-31 | 53.21 | 53.40 | 53.01 | 53.21 | -0.412% | 75,451 | -8.100% |
| 2025-12-30 | 53.48 | 53.91 | 53.30 | 53.43 | -1.693% | 100,867 | -8.478% |
| 2025-12-29 | 54.49 | 54.78 | 54.20 | 54.35 | +0.536% | 109,280 | -10.028% |
| 2025-12-26 | 53.82 | 54.31 | 53.78 | 54.06 | -1.098% | 147,228 | -9.545% |
| 2025-12-24 | 53.92 | 54.94 | 53.92 | 54.66 | +5.014% | 114,646 | -10.538% |
| 2025-12-23 | 51.75 | 52.27 | 51.72 | 52.05 | +0.366% | 81,021 | -6.052% |
| 2025-12-22 | 51.36 | 51.93 | 51.36 | 51.86 | +1.666% | 79,807 | -5.708% |
| 2025-12-19 | 51.50 | 51.79 | 51.00 | 51.01 | -1.809% | 226,017 | -4.136% |
| 2025-12-18 | 51.98 | 52.87 | 51.84 | 51.95 | -1.759% | 190,511 | -5.871% |
| 2025-12-17 | 53.20 | 53.65 | 52.78 | 52.88 | +0.227% | 123,638 | -7.526% |
| 2025-12-16 | 53.23 | 53.56 | 52.73 | 52.76 | -3.370% | 159,138 | -7.316% |
| 2025-12-15 | 54.40 | 54.80 | 54.05 | 54.60 | +1.393% | 107,888 | -10.440% |
| 2025-12-12 | 53.90 | 54.55 | 53.40 | 53.85 | +0.975% | 169,206 | -9.192% |
| 2025-12-11 | 52.90 | 53.66 | 52.90 | 53.33 | -2.057% | 119,339 | -8.307% |
| 2025-12-10 | 53.94 | 54.67 | 53.54 | 54.45 | +0.927% | 149,101 | -10.193% |
| 2025-12-09 | 53.70 | 54.08 | 53.54 | 53.95 | -0.074% | 63,026 | -9.361% |
| 2025-12-08 | 54.30 | 54.43 | 53.70 | 53.99 | +1.887% | 121,366 | -9.428% |
| 2025-12-05 | 53.04 | 53.97 | 52.88 | 52.99 | +1.397% | 208,432 | -7.718% |
| 2025-12-04 | 52.66 | 52.78 | 52.00 | 52.26 | -1.785% | 83,303 | -6.429% |
| 2025-12-03 | 53.03 | 53.41 | 52.68 | 53.21 | +0.038% | 111,209 | -8.100% |
| 2025-12-02 | 53.09 | 53.44 | 52.69 | 53.19 | +0.113% | 86,159 | -8.065% |
| 2025-12-01 | 52.96 | 53.63 | 52.72 | 53.13 | +0.094% | 138,750 | -7.962% |
| 2025-11-28 | 53.50 | 53.51 | 53.00 | 53.08 | -3.421% | 199,783 | -7.875% |
| 2025-11-26 | 54.14 | 55.00 | 54.00 | 54.96 | +5.207% | 211,364 | -11.026% |
| 2025-11-25 | 51.70 | 52.32 | 51.37 | 52.24 | -0.115% | 181,727 | -6.394% |
| 2025-11-24 | 51.99 | 52.40 | 51.51 | 52.30 | -2.152% | 154,605 | -6.501% |
| 2025-11-21 | 53.03 | 53.69 | 52.24 | 53.45 | -0.835% | 107,093 | -8.513% |
| 2025-11-20 | 55.18 | 55.96 | 53.78 | 53.90 | +0.223% | 284,322 | -9.276% |
| 2025-11-19 | 54.09 | 54.40 | 53.51 | 53.78 | -0.848% | 138,702 | -9.074% |
| 2025-11-18 | 53.43 | 54.55 | 53.43 | 54.24 | +1.213% | 201,900 | -9.845% |
| 2025-11-17 | 53.66 | 54.41 | 53.43 | 53.59 | -1.235% | 100,328 | -8.752% |
| 2025-11-14 | 53.85 | 54.69 | 53.38 | 54.26 | -0.257% | 113,728 | -9.878% |
| 2025-11-13 | 55.00 | 55.35 | 54.14 | 54.40 | -1.288% | 132,991 | -10.110% |
| 2025-11-12 | 54.60 | 55.22 | 54.60 | 55.11 | +4.652% | 108,868 | -11.268% |
| 2025-11-11 | 52.23 | 53.01 | 52.23 | 52.66 | -0.773% | 210,254 | -7.140% |
| 2025-11-10 | 52.06 | 53.13 | 52.06 | 53.07 | +2.491% | 122,811 | -7.858% |
| 2025-11-07 | 51.45 | 52.12 | 51.00 | 51.78 | -2.080% | 183,596 | -5.562% |
| 2025-11-06 | 53.42 | 53.42 | 52.72 | 52.88 | -1.619% | 123,774 | -7.526% |
| 2025-11-05 | 52.80 | 53.78 | 52.35 | 53.75 | -0.037% | 133,238 | -9.023% |
| 2025-11-04 | 54.22 | 54.66 | 53.55 | 53.77 | -1.862% | 135,291 | -9.057% |
| 2025-11-03 | 54.80 | 55.12 | 54.40 | 54.79 | +0.311% | 126,588 | -10.750% |
| 2025-10-31 | 54.71 | 54.96 | 54.06 | 54.62 | -1.122% | 129,862 | -10.472% |
| 2025-10-30 | 56.10 | 56.15 | 54.87 | 55.24 | -3.880% | 148,780 | -11.477% |
| 2025-10-29 | 57.24 | 58.00 | 57.05 | 57.47 | +2.314% | 118,320 | -14.912% |
| 2025-10-28 | 55.94 | 56.51 | 55.87 | 56.17 | -0.089% | 121,759 | -12.943% |
| 2025-10-27 | 55.12 | 56.35 | 54.73 | 56.22 | +0.411% | 127,639 | -13.020% |
| 2025-10-24 | 56.00 | 56.34 | 55.38 | 55.99 | +4.167% | 170,386 | -12.663% |
| 2025-10-23 | 53.14 | 53.84 | 53.14 | 53.75 | +1.243% | 121,919 | -9.023% |
| 2025-10-22 | 53.44 | 53.89 | 52.65 | 53.09 | +3.328% | 148,140 | -7.892% |
| 2025-10-21 | 52.01 | 52.01 | 51.14 | 51.38 | -2.357% | 116,389 | -4.827% |
| 2025-10-20 | 52.90 | 52.90 | 52.16 | 52.62 | +0.420% | 107,586 | -7.070% |
| 2025-10-17 | 51.00 | 52.47 | 51.00 | 52.40 | +2.866% | 171,740 | -6.679% |
| 2025-10-16 | 50.33 | 51.24 | 50.30 | 50.94 | +3.076% | 145,566 | -4.005% |
| 2025-10-15 | 49.41 | 49.69 | 49.16 | 49.42 | -0.020% | 122,688 | -1.052% |
| 2025-10-14 | 47.32 | 49.48 | 47.32 | 49.43 | +3.044% | 164,268 | -1.072% |
| 2025-10-13 | 47.73 | 48.18 | 47.50 | 47.97 | +6.293% | 165,441 | +1.939% |
| 2025-10-10 | 46.71 | 46.74 | 44.99 | 45.13 | -6.621% | 219,326 | +8.354% |
| 2025-10-09 | 48.91 | 48.91 | 48.04 | 48.33 | -0.739% | 103,311 | +1.179% |
| 2025-10-08 | 48.16 | 48.90 | 48.08 | 48.69 | +1.607% | 114,974 | +0.431% |
| 2025-10-07 | 48.65 | 49.29 | 47.88 | 47.92 | -1.359% | 83,280 | +2.045% |
| 2025-10-06 | 49.00 | 49.23 | 48.58 | 48.58 | -0.675% | 116,416 | +0.659% |
| 2025-10-03 | 48.94 | 49.10 | 48.56 | 48.91 | +0.742% | 69,784 | -0.020% |
| 2025-10-02 | 49.38 | 49.54 | 48.40 | 48.55 | -2.510% | 112,161 | +0.721% |
| 2025-10-01 | 48.99 | 49.86 | 48.93 | 49.80 | +1.199% | 134,630 | -1.807% |
| 2025-09-30 | 49.08 | 49.23 | 48.79 | 49.21 | -0.284% | 67,870 | -0.630% |
| 2025-09-29 | 49.30 | 49.86 | 49.30 | 49.35 | +1.272% | 95,959 | -0.912% |
| 2025-09-26 | 49.18 | 49.48 | 48.73 | 48.73 | -1.952% | 123,728 | +0.349% |
| 2025-09-25 | 49.45 | 50.10 | 49.45 | 49.70 | +1.761% | 152,648 | -1.610% |
| 2025-09-24 | 48.81 | 49.30 | 48.61 | 48.84 | -1.333% | 205,536 | +0.123% |
| 2025-09-23 | 50.50 | 50.60 | 49.47 | 49.50 | -1.669% | 95,297 | -1.212% |
| 2025-09-22 | 50.25 | 50.60 | 49.84 | 50.34 | +0.239% | 114,254 | -2.861% |
| 2025-09-19 | 50.98 | 51.22 | 50.19 | 50.22 | -1.587% | 112,378 | -2.628% |
| 2025-09-18 | 51.68 | 52.05 | 51.03 | 51.03 | -0.816% | 117,007 | -4.174% |
| 2025-09-17 | 51.63 | 52.56 | 51.23 | 51.45 | +0.587% | 156,014 | -4.956% |
| 2025-09-16 | 51.44 | 51.76 | 50.96 | 51.15 | -1.861% | 136,799 | -4.399% |
| 2025-09-15 | 51.23 | 52.12 | 51.23 | 52.12 | +2.720% | 149,033 | -6.178% |
| 2025-09-12 | 51.15 | 51.16 | 50.60 | 50.74 | -0.821% | 142,384 | -3.626% |
| 2025-09-11 | 51.09 | 51.46 | 50.91 | 51.16 | -0.059% | 181,078 | -4.418% |
| 2025-09-10 | 51.11 | 51.82 | 50.91 | 51.19 | +0.471% | 139,347 | -4.474% |
| 2025-09-09 | 51.35 | 51.86 | 50.94 | 50.95 | +0.039% | 159,732 | -4.024% |
| 2025-09-08 | 50.88 | 51.28 | 50.67 | 50.93 | -0.799% | 192,353 | -3.986% |
| 2025-09-05 | 50.50 | 51.34 | 50.23 | 51.34 | -0.792% | 292,093 | -4.753% |
| 2025-09-04 | 51.03 | 51.75 | 50.98 | 51.75 | +1.510% | 177,872 | -5.507% |
| 2025-09-03 | 50.69 | 51.11 | 50.61 | 50.98 | +0.911% | 139,599 | -4.080% |
| 2025-09-02 | 50.56 | 50.56 | 50.07 | 50.52 | -2.074% | 186,966 | -3.207% |
| 2025-08-29 | 51.81 | 51.94 | 51.25 | 51.59 | -2.310% | 214,943 | -5.214% |
| 2025-08-28 | 52.70 | 52.81 | 52.26 | 52.81 | -1.327% | 172,770 | -7.404% |
| 2025-08-27 | 53.20 | 53.52 | 52.97 | 53.52 | -1.762% | 89,589 | -8.632% |
| 2025-08-26 | 54.14 | 54.50 | 54.00 | 54.48 | -1.465% | 76,810 | -10.242% |
| 2025-08-25 | 55.52 | 55.59 | 55.17 | 55.29 | -0.843% | 90,824 | -11.557% |
| 2025-08-22 | 54.20 | 55.85 | 54.14 | 55.76 | +2.557% | 155,097 | -12.303% |
| 2025-08-21 | 54.15 | 54.48 | 53.73 | 54.37 | +1.588% | 109,315 | -10.061% |
| 2025-08-20 | 53.58 | 53.66 | 53.30 | 53.52 | -0.372% | 93,598 | -8.632% |
| 2025-08-19 | 54.22 | 54.38 | 53.62 | 53.72 | -0.794% | 72,059 | -8.972% |
| 2025-08-18 | 54.84 | 54.85 | 54.15 | 54.15 | -2.009% | 99,222 | -9.695% |
| 2025-08-15 | 55.26 | 55.81 | 54.91 | 55.26 | +0.564% | 83,457 | -11.509% |
| 2025-08-14 | 55.47 | 55.47 | 54.60 | 54.95 | -2.554% | 73,932 | -11.010% |
| 2025-08-13 | 56.10 | 56.41 | 55.92 | 56.39 | +0.859% | 97,523 | -13.282% |
| 2025-08-12 | 55.17 | 55.98 | 55.17 | 55.91 | +1.766% | 103,012 | -12.538% |
| 2025-08-11 | 55.08 | 55.34 | 54.80 | 54.94 | +2.366% | 87,027 | -10.994% |
| 2025-08-08 | 53.68 | 53.93 | 53.36 | 53.67 | -0.666% | 127,911 | -8.888% |
| 2025-08-07 | 54.41 | 54.47 | 53.57 | 54.03 | +0.334% | 150,569 | -9.495% |
| 2025-08-06 | 53.84 | 54.09 | 53.70 | 53.85 | +0.019% | 53,389 | -9.192% |
| 2025-08-05 | 53.30 | 54.03 | 53.28 | 53.84 | +2.827% | 109,671 | -9.175% |
| 2025-08-04 | 52.43 | 52.77 | 51.95 | 52.36 | +0.809% | 99,331 | -6.608% |
| 2025-08-01 | 51.77 | 52.19 | 51.16 | 51.94 | -4.941% | 157,118 | -5.853% |
| 2025-07-31 | 55.02 | 55.02 | 54.03 | 54.64 | -1.122% | 77,594 | -10.505% |
| 2025-07-30 | 55.90 | 56.18 | 55.08 | 55.26 | -2.591% | 137,925 | -11.509% |
| 2025-07-29 | 56.96 | 57.28 | 56.47 | 56.73 | -1.373% | 95,727 | -13.802% |
| 2025-07-28 | 58.70 | 58.70 | 57.40 | 57.52 | -4.245% | 94,499 | -14.986% |
| 2025-07-25 | 59.60 | 60.10 | 59.18 | 60.07 | 0.000% | 149,128 | -18.595% |
| 2025-07-24 | 61.00 | 61.00 | 59.96 | 60.07 | -1.766% | 134,648 | -18.595% |
| 2025-07-23 | 60.75 | 61.24 | 60.53 | 61.15 | +3.556% | 150,297 | -20.033% |
| 2025-07-22 | 58.56 | 59.18 | 58.07 | 59.05 | -0.017% | 135,737 | -17.189% |
| 2025-07-21 | 58.69 | 59.86 | 58.64 | 59.06 | +6.204% | 218,343 | -17.203% |
| 2025-07-18 | 56.20 | 56.23 | 55.55 | 55.61 | -0.269% | 111,606 | -12.066% |
| 2025-07-17 | 54.98 | 55.86 | 54.53 | 55.76 | +0.905% | 232,004 | -12.303% |
| 2025-07-16 | 55.44 | 55.44 | 54.39 | 55.26 | -3.324% | 156,566 | -11.509% |
| 2025-07-15 | 57.99 | 58.19 | 57.01 | 57.16 | -1.346% | 155,675 | -14.451% |
| 2025-07-14 | 58.20 | 58.38 | 57.72 | 57.94 | -0.447% | 101,702 | -15.602% |
| 2025-07-11 | 57.68 | 58.20 | 57.43 | 58.20 | +1.305% | 147,885 | -15.979% |
| 2025-07-10 | 57.07 | 57.83 | 56.92 | 57.45 | +1.073% | 194,872 | -14.883% |
| 2025-07-09 | 56.88 | 56.90 | 56.24 | 56.84 | +0.229% | 107,291 | -13.969% |
| 2025-07-08 | 56.63 | 57.08 | 56.25 | 56.71 | +1.232% | 226,060 | -13.772% |
| 2025-07-07 | 56.11 | 57.02 | 55.65 | 56.02 | -1.719% | 308,067 | -12.710% |
| 2025-07-03 | 57.30 | 57.67 | 56.10 | 57.00 | +4.779% | 332,863 | -14.211% |
| 2025-07-02 | 53.19 | 54.40 | 52.71 | 54.40 | +4.797% | 179,262 | -10.110% |
| 2025-07-01 | 50.67 | 52.44 | 50.67 | 51.91 | +7.053% | 346,398 | -5.798% |
| 2025-06-30 | 48.08 | 48.61 | 48.02 | 48.49 | +1.699% | 87,280 | +0.846% |
| 2025-06-27 | 48.50 | 48.50 | 47.47 | 47.68 | -4.276% | 156,022 | +2.559% |
| 2025-06-26 | 49.97 | 50.22 | 49.49 | 49.81 | -0.080% | 142,520 | -1.827% |
| 2025-06-25 | 49.44 | 50.16 | 49.23 | 49.85 | +1.342% | 180,191 | -1.906% |
| 2025-06-24 | 47.53 | 49.36 | 47.53 | 49.19 | +5.422% | 208,375 | -0.590% |
| 2025-06-23 | 45.93 | 46.77 | 45.56 | 46.66 | -1.582% | 215,994 | +4.801% |
| 2025-06-20 | 47.90 | 48.31 | 47.23 | 47.41 | +0.360% | 253,729 | +3.143% |
| 2025-06-18 | 47.25 | 47.53 | 47.11 | 47.24 | +1.373% | 125,534 | +3.514% |
| 2025-06-17 | 47.35 | 47.42 | 46.54 | 46.60 | -2.367% | 146,174 | +4.936% |
| 2025-06-16 | 48.00 | 48.32 | 47.68 | 47.73 | -1.547% | 144,056 | +2.451% |
| 2025-06-13 | 48.47 | 48.71 | 48.12 | 48.48 | -1.202% | 101,062 | +0.866% |
| 2025-06-12 | 48.81 | 49.21 | 48.78 | 49.07 | +0.327% | 93,807 | -0.346% |
| 2025-06-11 | 49.02 | 49.09 | 48.66 | 48.91 | -0.102% | 140,581 | -0.020% |
| 2025-06-10 | 48.50 | 48.96 | 48.27 | 48.96 | +1.493% | 171,007 | -0.123% |
| 2025-06-09 | 47.71 | 48.46 | 47.50 | 48.24 | +1.111% | 169,298 | +1.368% |
| 2025-06-06 | 47.98 | 48.07 | 47.55 | 47.71 | +0.063% | 107,835 | +2.494% |
| 2025-06-05 | 47.03 | 48.20 | 47.03 | 47.68 | +5.045% | 179,695 | +2.559% |
| 2025-06-04 | 45.20 | 45.62 | 45.11 | 45.39 | +1.181% | 80,741 | +7.733% |
| 2025-06-03 | 44.21 | 45.08 | 44.01 | 44.86 | +1.241% | 118,394 | +9.006% |
| 2025-06-02 | 44.85 | 45.00 | 44.07 | 44.31 | -3.042% | 196,677 | +10.359% |
| 2025-05-30 | 45.86 | 45.86 | 45.00 | 45.70 | -1.551% | 238,161 | +7.002% |
| 2025-05-29 | 46.27 | 46.52 | 45.83 | 46.42 | +1.798% | 186,513 | +5.343% |
| 2025-05-28 | 45.15 | 45.89 | 45.00 | 45.60 | +3.613% | 233,722 | +7.237% |
| 2025-05-27 | 43.09 | 44.02 | 43.09 | 44.01 | +2.947% | 208,369 | +11.111% |
| 2025-05-23 | 42.91 | 42.92 | 42.35 | 42.75 | 0.000% | 174,834 | +14.386% |
| 2025-05-22 | 43.05 | 43.25 | 42.51 | 42.75 | -1.270% | 161,727 | +14.386% |
| 2025-05-21 | 43.59 | 43.89 | 43.20 | 43.30 | -0.506% | 144,634 | +12.933% |
| 2025-05-20 | 43.80 | 43.80 | 43.38 | 43.52 | 0.000% | 176,132 | +12.362% |