PUK
PRUDENTIAL PLC
stockNYSEADR
At CloseOct 16, 2026 3:59:58 PM EDT
24.14USD+0.312%(+0.08)1,540,418
Pre-marketOct 16, 2026 9:27:30 AM EDT
24.14USD+0.333%(+0.08)
PUK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 24.15 | 24.33 | 24.05 | 24.14 | +0.333% | 1,540,418 | 0.000% |
| 2026-10-15 | 24.02 | 24.10 | 23.75 | 24.06 | +1.050% | 1,243,695 | +0.333% |
| 2026-10-14 | 23.61 | 23.81 | 23.52 | 23.81 | -0.084% | 1,214,792 | +1.386% |
| 2026-10-13 | 23.94 | 24.02 | 23.79 | 23.83 | -0.168% | 1,133,948 | +1.301% |
| 2026-10-12 | 23.96 | 24.02 | 23.86 | 23.87 | -0.209% | 775,186 | +1.131% |
| 2026-10-09 | 23.97 | 24.01 | 23.80 | 23.92 | +0.168% | 804,715 | +0.920% |
| 2026-10-08 | 23.55 | 23.89 | 23.48 | 23.88 | +1.444% | 3,531,301 | +1.089% |
| 2026-10-07 | 23.58 | 23.60 | 23.31 | 23.54 | -4.309% | 1,285,680 | +2.549% |
| 2026-10-06 | 24.71 | 24.76 | 24.59 | 24.60 | +0.367% | 708,801 | -1.870% |
| 2026-10-05 | 24.37 | 24.62 | 24.36 | 24.51 | -0.244% | 1,075,982 | -1.510% |
| 2026-10-02 | 24.41 | 24.62 | 24.34 | 24.57 | -0.567% | 1,406,728 | -1.750% |
| 2026-10-01 | 24.56 | 24.71 | 24.25 | 24.71 | -0.121% | 1,362,375 | -2.307% |
| 2026-09-30 | 25.12 | 25.16 | 24.71 | 24.74 | -1.942% | 1,050,787 | -2.425% |
| 2026-09-29 | 25.20 | 25.23 | 24.99 | 25.23 | +0.119% | 1,044,501 | -4.320% |
| 2026-09-28 | 25.15 | 25.35 | 24.98 | 25.20 | -0.198% | 965,084 | -4.206% |
| 2026-09-25 | 25.23 | 25.29 | 25.04 | 25.25 | -0.198% | 2,170,080 | -4.396% |
| 2026-09-24 | 25.36 | 25.50 | 25.16 | 25.30 | +0.158% | 1,301,764 | -4.585% |
| 2026-09-23 | 25.34 | 25.48 | 25.23 | 25.26 | -2.282% | 975,050 | -4.434% |
| 2026-09-22 | 26.15 | 26.20 | 25.65 | 25.85 | -1.524% | 864,528 | -6.615% |
| 2026-09-21 | 26.40 | 26.43 | 26.13 | 26.25 | +0.613% | 708,497 | -8.038% |
| 2026-09-18 | 26.00 | 26.18 | 25.89 | 26.09 | -1.880% | 872,533 | -7.474% |
| 2026-09-17 | 26.55 | 26.77 | 26.50 | 26.59 | +1.257% | 1,042,796 | -9.214% |
| 2026-09-16 | 26.57 | 26.59 | 26.00 | 26.26 | -0.831% | 827,021 | -8.073% |
| 2026-09-15 | 26.50 | 26.52 | 26.22 | 26.48 | -0.601% | 1,791,090 | -8.837% |
| 2026-09-14 | 26.34 | 26.70 | 26.34 | 26.64 | -0.150% | 859,291 | -9.384% |
| 2026-09-11 | 26.81 | 26.82 | 26.59 | 26.68 | -0.336% | 793,997 | -9.520% |
| 2026-09-10 | 27.02 | 27.10 | 26.65 | 26.77 | -1.254% | 697,609 | -9.824% |
| 2026-09-09 | 27.30 | 27.33 | 27.09 | 27.11 | -1.131% | 646,273 | -10.955% |
| 2026-09-08 | 27.86 | 27.89 | 27.39 | 27.42 | -1.189% | 835,155 | -11.962% |
| 2026-09-04 | 27.74 | 27.91 | 27.60 | 27.75 | -2.116% | 1,178,522 | -13.009% |
| 2026-09-03 | 27.84 | 28.35 | 27.72 | 28.35 | +3.884% | 1,052,410 | -14.850% |
| 2026-09-02 | 27.11 | 27.39 | 27.11 | 27.29 | +0.775% | 881,918 | -11.543% |
| 2026-09-01 | 27.34 | 27.55 | 27.02 | 27.08 | -0.697% | 1,129,933 | -10.857% |
| 2026-08-31 | 27.68 | 27.72 | 27.22 | 27.27 | -1.374% | 727,986 | -11.478% |
| 2026-08-28 | 27.85 | 27.85 | 27.53 | 27.65 | -0.288% | 1,002,023 | -12.694% |
| 2026-08-27 | 27.98 | 28.18 | 27.43 | 27.73 | -2.014% | 1,981,959 | -12.946% |
| 2026-08-26 | 28.47 | 28.47 | 28.26 | 28.30 | -0.457% | 808,980 | -14.700% |
| 2026-08-25 | 28.29 | 28.46 | 28.16 | 28.43 | -0.246% | 470,997 | -15.090% |
| 2026-08-24 | 28.21 | 28.58 | 28.21 | 28.50 | +1.207% | 588,531 | -15.298% |
| 2026-08-21 | 28.10 | 28.20 | 28.00 | 28.16 | +2.140% | 525,705 | -14.276% |
| 2026-08-20 | 27.66 | 27.92 | 27.57 | 27.57 | -1.041% | 864,627 | -12.441% |
| 2026-08-19 | 28.08 | 28.09 | 27.71 | 27.86 | -0.783% | 2,228,623 | -13.352% |
| 2026-08-18 | 28.18 | 28.34 | 28.02 | 28.08 | -0.390% | 1,954,792 | -14.031% |
| 2026-08-17 | 28.43 | 28.45 | 28.13 | 28.19 | +1.112% | 1,205,722 | -14.367% |
| 2026-08-14 | 27.98 | 28.03 | 27.81 | 27.88 | +0.468% | 689,356 | -13.415% |
| 2026-08-13 | 27.48 | 27.76 | 27.45 | 27.75 | +0.909% | 840,484 | -13.009% |
| 2026-08-12 | 27.73 | 27.75 | 27.44 | 27.50 | +0.438% | 691,499 | -12.218% |
| 2026-08-11 | 27.65 | 27.82 | 27.38 | 27.38 | -2.977% | 887,387 | -11.833% |
| 2026-08-10 | 28.30 | 28.48 | 28.17 | 28.22 | -0.212% | 828,402 | -14.458% |
| 2026-08-07 | 28.94 | 28.99 | 28.28 | 28.28 | +1.435% | 1,340,404 | -14.639% |
| 2026-08-06 | 27.81 | 27.96 | 27.71 | 27.88 | -0.250% | 1,663,499 | -13.415% |
| 2026-08-05 | 27.94 | 28.18 | 27.73 | 27.95 | -5.286% | 2,251,144 | -13.631% |
| 2026-08-04 | 29.47 | 29.76 | 29.37 | 29.51 | -1.797% | 1,097,040 | -18.197% |
| 2026-08-03 | 30.13 | 30.14 | 29.88 | 30.05 | -0.694% | 981,391 | -19.667% |
| 2026-07-31 | 30.38 | 30.50 | 30.21 | 30.26 | -2.324% | 1,231,896 | -20.225% |
| 2026-07-30 | 30.34 | 31.00 | 30.30 | 30.98 | +5.915% | 1,121,624 | -22.079% |
| 2026-07-29 | 28.94 | 29.76 | 28.94 | 29.25 | +0.723% | 1,446,783 | -17.470% |
| 2026-07-28 | 28.74 | 29.18 | 28.71 | 29.04 | -1.191% | 1,190,301 | -16.873% |
| 2026-07-27 | 29.75 | 29.80 | 29.16 | 29.39 | +0.170% | 993,758 | -17.863% |
| 2026-07-24 | 29.36 | 29.52 | 29.20 | 29.34 | +0.859% | 594,808 | -17.723% |
| 2026-07-23 | 29.10 | 29.17 | 28.91 | 29.09 | -1.323% | 727,847 | -17.016% |
| 2026-07-22 | 30.07 | 30.31 | 29.44 | 29.48 | +2.078% | 1,103,759 | -18.114% |
| 2026-07-21 | 28.73 | 28.99 | 28.52 | 28.88 | +2.158% | 940,744 | -16.413% |
| 2026-07-20 | 28.46 | 28.63 | 28.23 | 28.27 | -0.071% | 1,367,821 | -14.609% |
| 2026-07-17 | 28.04 | 28.40 | 27.99 | 28.29 | -1.015% | 956,958 | -14.669% |
| 2026-07-16 | 28.66 | 28.82 | 28.51 | 28.58 | -1.719% | 924,334 | -15.535% |
| 2026-07-15 | 28.92 | 29.20 | 28.87 | 29.08 | +1.714% | 763,345 | -16.988% |
| 2026-07-14 | 28.62 | 28.84 | 28.54 | 28.59 | +0.669% | 776,561 | -15.565% |
| 2026-07-13 | 28.25 | 28.46 | 28.16 | 28.40 | +0.960% | 959,891 | -15.000% |
| 2026-07-10 | 28.13 | 28.24 | 27.98 | 28.13 | +1.333% | 480,040 | -14.184% |
| 2026-07-09 | 27.56 | 27.84 | 27.47 | 27.76 | +1.462% | 489,266 | -13.040% |
| 2026-07-08 | 27.48 | 27.53 | 27.12 | 27.36 | -1.049% | 721,379 | -11.769% |
| 2026-07-07 | 27.88 | 27.95 | 27.57 | 27.65 | -1.706% | 586,871 | -12.694% |
| 2026-07-06 | 27.78 | 28.14 | 27.78 | 28.13 | +2.068% | 673,595 | -14.184% |
| 2026-07-02 | 27.83 | 27.91 | 27.40 | 27.56 | -0.469% | 813,418 | -12.409% |
| 2026-07-01 | 27.09 | 27.83 | 27.09 | 27.69 | +3.282% | 809,417 | -12.821% |
| 2026-06-30 | 26.91 | 26.95 | 26.64 | 26.81 | +0.676% | 785,092 | -9.959% |
| 2026-06-29 | 26.70 | 26.79 | 26.54 | 26.63 | +0.038% | 782,352 | -9.350% |
| 2026-06-26 | 26.64 | 26.86 | 26.50 | 26.62 | -0.113% | 872,491 | -9.316% |
| 2026-06-25 | 26.87 | 27.02 | 26.63 | 26.65 | +1.563% | 932,044 | -9.418% |
| 2026-06-24 | 26.19 | 26.46 | 26.02 | 26.24 | -1.796% | 1,139,665 | -8.003% |
| 2026-06-23 | 26.68 | 27.07 | 26.68 | 26.72 | -1.110% | 1,210,547 | -9.656% |
| 2026-06-22 | 26.90 | 27.07 | 26.78 | 27.02 | +0.859% | 1,180,640 | -10.659% |
| 2026-06-18 | 26.75 | 26.96 | 26.58 | 26.79 | 0.000% | 1,327,706 | -9.892% |
| 2026-06-17 | 27.12 | 27.30 | 26.70 | 26.79 | -1.144% | 1,479,179 | -9.892% |
| 2026-06-16 | 27.44 | 27.57 | 27.05 | 27.10 | -0.147% | 1,197,506 | -10.923% |
| 2026-06-15 | 27.05 | 27.50 | 26.90 | 27.14 | +2.107% | 3,037,358 | -11.054% |
| 2026-06-12 | 26.40 | 26.59 | 26.24 | 26.58 | +2.074% | 1,269,233 | -9.180% |
| 2026-06-11 | 25.74 | 26.15 | 25.45 | 26.04 | +4.118% | 1,996,209 | -7.296% |
| 2026-06-10 | 24.87 | 25.27 | 24.77 | 25.01 | +0.120% | 2,027,044 | -3.479% |
| 2026-06-09 | 25.57 | 25.63 | 24.61 | 24.98 | -2.346% | 1,705,932 | -3.363% |
| 2026-06-08 | 25.77 | 25.89 | 25.56 | 25.58 | +0.353% | 1,972,395 | -5.629% |
| 2026-06-05 | 26.32 | 26.35 | 25.28 | 25.49 | -2.375% | 2,953,403 | -5.296% |
| 2026-06-04 | 26.53 | 27.17 | 26.09 | 26.11 | -8.578% | 2,939,250 | -7.545% |
| 2026-06-03 | 28.59 | 28.72 | 28.43 | 28.56 | -1.822% | 2,709,653 | -15.476% |
| 2026-06-02 | 28.95 | 29.26 | 28.94 | 29.09 | +0.972% | 670,648 | -17.016% |
| 2026-06-01 | 28.55 | 28.84 | 28.42 | 28.81 | +0.174% | 968,775 | -16.210% |
| 2026-05-29 | 29.29 | 29.55 | 28.75 | 28.76 | -1.675% | 1,164,345 | -16.064% |
| 2026-05-28 | 29.48 | 29.66 | 29.23 | 29.25 | -2.985% | 1,243,475 | -17.470% |
| 2026-05-27 | 30.52 | 30.57 | 30.03 | 30.15 | -1.983% | 1,582,164 | -19.934% |
| 2026-05-26 | 30.85 | 30.91 | 30.58 | 30.76 | +0.952% | 1,389,477 | -21.521% |
| 2026-05-22 | 30.67 | 30.78 | 30.47 | 30.47 | -2.496% | 500,999 | -20.775% |
| 2026-05-21 | 30.83 | 31.47 | 30.76 | 31.25 | 0.000% | 448,321 | -22.752% |
| 2026-05-20 | 30.57 | 31.27 | 30.52 | 31.25 | +3.101% | 1,149,111 | -22.752% |
| 2026-05-19 | 30.59 | 30.65 | 30.29 | 30.31 | -1.814% | 793,509 | -20.356% |
| 2026-05-18 | 31.01 | 31.13 | 30.63 | 30.87 | +0.915% | 541,878 | -21.801% |
| 2026-05-15 | 30.74 | 30.81 | 30.45 | 30.59 | -2.765% | 576,601 | -21.085% |
| 2026-05-14 | 31.67 | 31.82 | 31.44 | 31.46 | -0.348% | 548,053 | -23.268% |
| 2026-05-13 | 31.22 | 31.66 | 31.18 | 31.57 | +1.839% | 1,089,420 | -23.535% |
| 2026-05-12 | 30.67 | 31.05 | 30.49 | 31.00 | -1.022% | 567,819 | -22.129% |
| 2026-05-11 | 31.28 | 31.46 | 31.23 | 31.32 | +0.352% | 465,068 | -22.925% |
| 2026-05-08 | 31.66 | 31.66 | 31.14 | 31.21 | -1.328% | 537,502 | -22.653% |
| 2026-05-07 | 32.47 | 32.47 | 31.58 | 31.63 | -2.256% | 684,321 | -23.680% |
| 2026-05-06 | 31.89 | 32.50 | 31.87 | 32.36 | +7.011% | 1,089,364 | -25.402% |
| 2026-05-05 | 30.07 | 30.32 | 29.78 | 30.24 | +3.455% | 1,169,640 | -20.172% |
| 2026-05-04 | 30.00 | 30.13 | 29.20 | 29.23 | -3.116% | 963,200 | -17.414% |
| 2026-05-01 | 30.29 | 30.50 | 30.12 | 30.17 | -0.198% | 546,058 | -19.987% |
| 2026-04-30 | 30.00 | 30.33 | 29.79 | 30.23 | +1.138% | 776,251 | -20.146% |
| 2026-04-29 | 30.19 | 30.22 | 29.81 | 29.89 | -1.936% | 763,453 | -19.237% |
| 2026-04-28 | 30.43 | 30.57 | 30.36 | 30.48 | -0.327% | 464,038 | -20.801% |
| 2026-04-27 | 30.74 | 30.86 | 30.46 | 30.58 | -0.456% | 517,955 | -21.060% |
| 2026-04-24 | 30.49 | 30.91 | 30.46 | 30.72 | +1.152% | 630,808 | -21.419% |
| 2026-04-23 | 30.60 | 30.84 | 30.01 | 30.37 | -1.268% | 919,217 | -20.514% |
| 2026-04-22 | 30.81 | 30.86 | 30.65 | 30.76 | +0.819% | 1,128,762 | -21.521% |
| 2026-04-21 | 30.69 | 30.80 | 30.44 | 30.51 | -0.554% | 748,896 | -20.878% |
| 2026-04-20 | 30.59 | 30.73 | 30.40 | 30.68 | -0.712% | 559,396 | -21.317% |
| 2026-04-17 | 30.73 | 31.25 | 30.70 | 30.90 | +1.278% | 724,768 | -21.877% |
| 2026-04-16 | 30.94 | 31.04 | 30.47 | 30.51 | -1.070% | 464,555 | -20.878% |
| 2026-04-15 | 30.87 | 31.02 | 30.71 | 30.84 | -0.097% | 845,089 | -21.725% |
| 2026-04-14 | 30.63 | 30.96 | 30.61 | 30.87 | +0.751% | 642,559 | -21.801% |
| 2026-04-13 | 30.00 | 30.68 | 29.94 | 30.64 | +1.122% | 1,456,545 | -21.214% |
| 2026-04-10 | 30.70 | 30.70 | 30.16 | 30.30 | -0.721% | 567,015 | -20.330% |
| 2026-04-09 | 30.27 | 30.70 | 30.16 | 30.52 | +0.296% | 517,785 | -20.904% |
| 2026-04-08 | 30.96 | 31.01 | 30.23 | 30.43 | +4.391% | 997,070 | -20.670% |
| 2026-04-07 | 28.88 | 29.23 | 28.63 | 29.15 | -0.308% | 1,033,699 | -17.187% |
| 2026-04-06 | 29.03 | 29.29 | 29.03 | 29.24 | +0.689% | 404,414 | -17.442% |
| 2026-04-02 | 28.48 | 29.17 | 28.29 | 29.04 | -0.820% | 792,217 | -16.873% |
| 2026-04-01 | 29.22 | 29.44 | 29.07 | 29.28 | +2.990% | 1,291,292 | -17.555% |
| 2026-03-31 | 27.90 | 28.52 | 27.71 | 28.43 | +3.835% | 1,969,288 | -15.090% |
| 2026-03-30 | 27.46 | 27.75 | 27.23 | 27.38 | -1.440% | 1,826,730 | -11.833% |
| 2026-03-27 | 28.21 | 28.36 | 27.68 | 27.78 | -3.942% | 1,202,550 | -13.103% |
| 2026-03-26 | 29.27 | 29.52 | 28.88 | 28.92 | -2.528% | 658,939 | -16.528% |
| 2026-03-25 | 29.69 | 29.79 | 29.32 | 29.67 | +2.735% | 1,012,062 | -18.638% |
| 2026-03-24 | 28.67 | 29.04 | 28.63 | 28.88 | -0.345% | 683,150 | -16.413% |
| 2026-03-23 | 29.05 | 29.62 | 28.84 | 28.98 | +1.613% | 1,147,216 | -16.701% |
| 2026-03-20 | 29.13 | 29.23 | 28.27 | 28.52 | -1.451% | 1,090,106 | -15.358% |
| 2026-03-19 | 28.38 | 29.14 | 28.30 | 28.94 | +1.295% | 1,179,354 | -16.586% |
| 2026-03-18 | 27.95 | 29.02 | 27.84 | 28.57 | -3.284% | 1,227,397 | -15.506% |
| 2026-03-17 | 29.61 | 29.79 | 29.44 | 29.54 | +0.510% | 610,102 | -18.280% |
| 2026-03-16 | 29.10 | 29.52 | 29.08 | 29.39 | +2.619% | 688,512 | -17.863% |
| 2026-03-13 | 29.12 | 29.24 | 28.57 | 28.64 | -1.513% | 1,075,294 | -15.712% |
| 2026-03-12 | 29.31 | 29.41 | 28.95 | 29.08 | -2.482% | 975,209 | -16.988% |
| 2026-03-11 | 29.72 | 29.96 | 29.46 | 29.82 | +0.506% | 837,706 | -19.048% |
| 2026-03-10 | 30.05 | 30.22 | 29.62 | 29.67 | +1.540% | 861,662 | -18.638% |
| 2026-03-09 | 28.59 | 29.34 | 28.21 | 29.22 | +1.142% | 1,015,023 | -17.385% |
| 2026-03-06 | 28.66 | 28.96 | 28.48 | 28.89 | -2.200% | 966,408 | -16.442% |
| 2026-03-05 | 29.74 | 29.98 | 29.20 | 29.54 | -1.270% | 1,061,526 | -18.280% |
| 2026-03-04 | 29.55 | 30.02 | 29.38 | 29.92 | +1.527% | 1,210,471 | -19.318% |
| 2026-03-03 | 28.87 | 29.57 | 28.49 | 29.47 | -2.803% | 996,708 | -18.086% |
| 2026-03-02 | 29.86 | 30.50 | 29.81 | 30.32 | -1.398% | 881,434 | -20.383% |
| 2026-02-27 | 30.96 | 31.05 | 30.55 | 30.75 | -1.851% | 713,141 | -21.496% |
| 2026-02-26 | 31.06 | 31.34 | 30.98 | 31.33 | +0.546% | 535,161 | -22.949% |
| 2026-02-25 | 30.82 | 31.18 | 30.72 | 31.16 | +2.567% | 954,334 | -22.529% |
| 2026-02-24 | 30.13 | 30.40 | 30.04 | 30.38 | -0.164% | 703,735 | -20.540% |
| 2026-02-23 | 31.38 | 31.51 | 30.29 | 30.43 | -1.870% | 687,241 | -20.670% |
| 2026-02-20 | 30.78 | 31.11 | 30.70 | 31.01 | +2.107% | 669,666 | -22.154% |
| 2026-02-19 | 30.34 | 30.40 | 30.09 | 30.37 | -1.524% | 843,140 | -20.514% |
| 2026-02-18 | 30.53 | 30.97 | 30.52 | 30.84 | +1.749% | 1,690,352 | -21.725% |
| 2026-02-17 | 30.08 | 30.32 | 29.89 | 30.31 | +2.641% | 887,376 | -20.356% |
| 2026-02-13 | 28.98 | 29.73 | 28.91 | 29.53 | -0.839% | 1,559,355 | -18.253% |
| 2026-02-12 | 30.73 | 30.78 | 29.46 | 29.78 | -7.170% | 1,766,532 | -18.939% |
| 2026-02-11 | 32.57 | 32.58 | 32.00 | 32.08 | -0.896% | 1,615,079 | -24.751% |
| 2026-02-10 | 32.72 | 32.82 | 32.20 | 32.37 | -1.009% | 589,828 | -25.425% |
| 2026-02-09 | 32.25 | 32.80 | 32.21 | 32.70 | +0.215% | 807,246 | -26.177% |
| 2026-02-06 | 32.27 | 32.70 | 32.23 | 32.63 | +1.873% | 790,746 | -26.019% |
| 2026-02-05 | 32.16 | 32.48 | 31.80 | 32.03 | -4.644% | 1,544,181 | -24.633% |
| 2026-02-04 | 33.90 | 34.03 | 33.21 | 33.59 | +0.269% | 1,632,446 | -28.133% |
| 2026-02-03 | 33.14 | 33.59 | 33.10 | 33.50 | +0.601% | 775,120 | -27.940% |
| 2026-02-02 | 33.04 | 33.30 | 32.84 | 33.30 | +0.940% | 728,664 | -27.508% |
| 2026-01-30 | 33.24 | 33.37 | 32.87 | 32.99 | -1.845% | 1,056,813 | -26.826% |
| 2026-01-29 | 33.84 | 33.92 | 33.04 | 33.61 | +1.418% | 1,219,304 | -28.176% |
| 2026-01-28 | 33.00 | 33.33 | 32.92 | 33.14 | +1.129% | 2,255,595 | -27.158% |
| 2026-01-27 | 32.92 | 33.06 | 32.59 | 32.77 | +1.928% | 682,705 | -26.335% |
| 2026-01-26 | 31.87 | 32.22 | 31.85 | 32.15 | +1.708% | 531,062 | -24.914% |
| 2026-01-23 | 31.53 | 31.67 | 31.30 | 31.61 | -0.441% | 654,004 | -23.632% |
| 2026-01-22 | 32.11 | 32.22 | 31.64 | 31.75 | +1.115% | 1,119,717 | -23.969% |
| 2026-01-21 | 31.65 | 31.98 | 31.13 | 31.40 | -0.222% | 1,762,539 | -23.121% |
| 2026-01-20 | 31.77 | 31.95 | 31.45 | 31.47 | -1.901% | 489,474 | -23.292% |
| 2026-01-16 | 31.94 | 32.10 | 31.91 | 32.08 | +0.627% | 472,522 | -24.751% |
| 2026-01-15 | 32.22 | 32.33 | 31.86 | 31.88 | -0.778% | 512,090 | -24.279% |
| 2026-01-14 | 32.10 | 32.15 | 31.86 | 32.13 | +1.485% | 689,987 | -24.868% |
| 2026-01-13 | 31.91 | 32.00 | 31.60 | 31.66 | -0.565% | 452,719 | -23.752% |
| 2026-01-12 | 31.57 | 31.84 | 31.57 | 31.84 | +1.079% | 410,237 | -24.183% |
| 2026-01-09 | 31.42 | 31.58 | 31.26 | 31.50 | -0.316% | 549,045 | -23.365% |
| 2026-01-08 | 31.37 | 31.66 | 31.35 | 31.60 | -0.126% | 653,207 | -23.608% |
| 2026-01-07 | 31.90 | 31.93 | 31.60 | 31.64 | -2.406% | 871,376 | -23.704% |
| 2026-01-06 | 32.92 | 32.99 | 32.41 | 32.42 | +0.527% | 938,728 | -25.540% |
| 2026-01-05 | 31.63 | 32.39 | 31.63 | 32.25 | +1.928% | 704,373 | -25.147% |
| 2026-01-02 | 31.64 | 31.69 | 31.40 | 31.64 | +1.671% | 713,994 | -23.704% |
| 2025-12-31 | 31.38 | 31.38 | 31.07 | 31.12 | -0.702% | 394,124 | -22.429% |
| 2025-12-30 | 31.42 | 31.44 | 31.25 | 31.34 | +0.160% | 533,575 | -22.974% |
| 2025-12-29 | 31.26 | 31.39 | 31.13 | 31.29 | -1.106% | 755,011 | -22.851% |
| 2025-12-26 | 31.63 | 31.64 | 31.50 | 31.64 | +0.127% | 220,351 | -23.704% |
| 2025-12-24 | 31.45 | 31.62 | 31.43 | 31.60 | +0.477% | 207,912 | -23.608% |
| 2025-12-23 | 31.28 | 31.52 | 31.28 | 31.45 | +0.255% | 521,298 | -23.243% |
| 2025-12-22 | 31.10 | 31.37 | 31.05 | 31.37 | +1.719% | 603,618 | -23.047% |
| 2025-12-19 | 30.69 | 31.03 | 30.69 | 30.84 | +1.082% | 654,128 | -21.725% |
| 2025-12-18 | 30.34 | 30.63 | 30.33 | 30.51 | +1.194% | 669,983 | -20.878% |
| 2025-12-17 | 30.40 | 30.54 | 30.07 | 30.15 | +0.836% | 609,553 | -19.934% |
| 2025-12-16 | 29.79 | 30.06 | 29.75 | 29.90 | -0.167% | 754,984 | -19.264% |
| 2025-12-15 | 29.76 | 30.00 | 29.69 | 29.95 | +2.921% | 787,411 | -19.399% |
| 2025-12-12 | 29.14 | 29.14 | 28.78 | 29.10 | -1.490% | 599,627 | -17.045% |
| 2025-12-11 | 29.20 | 29.61 | 29.06 | 29.54 | +1.061% | 842,741 | -18.280% |
| 2025-12-10 | 29.12 | 29.36 | 28.95 | 29.23 | +0.103% | 876,201 | -17.414% |
| 2025-12-09 | 29.36 | 29.50 | 29.14 | 29.20 | -0.103% | 459,423 | -17.329% |
| 2025-12-08 | 29.47 | 29.48 | 29.20 | 29.23 | +0.758% | 587,731 | -17.414% |
| 2025-12-05 | 29.25 | 29.27 | 28.84 | 29.01 | -1.024% | 555,098 | -16.787% |
| 2025-12-04 | 29.46 | 29.56 | 29.25 | 29.31 | -1.644% | 914,249 | -17.639% |
| 2025-12-03 | 29.39 | 29.82 | 29.39 | 29.80 | +1.637% | 761,942 | -18.993% |
| 2025-12-02 | 29.27 | 29.36 | 29.14 | 29.32 | +1.243% | 627,716 | -17.667% |
| 2025-12-01 | 29.07 | 29.18 | 28.90 | 28.96 | -0.754% | 754,827 | -16.644% |
| 2025-11-28 | 29.04 | 29.21 | 28.99 | 29.18 | +1.390% | 387,231 | -17.272% |
| 2025-11-26 | 28.71 | 28.89 | 28.67 | 28.78 | +1.840% | 744,524 | -16.122% |
| 2025-11-25 | 27.97 | 28.38 | 27.93 | 28.26 | +2.428% | 998,799 | -14.579% |
| 2025-11-24 | 27.63 | 27.93 | 27.39 | 27.59 | -0.541% | 1,792,062 | -12.505% |
| 2025-11-21 | 27.37 | 27.86 | 27.24 | 27.74 | +1.649% | 991,493 | -12.978% |
| 2025-11-20 | 27.74 | 27.87 | 27.28 | 27.29 | -0.583% | 996,912 | -11.543% |
| 2025-11-19 | 27.55 | 27.66 | 27.18 | 27.45 | -1.081% | 1,258,333 | -12.058% |
| 2025-11-18 | 27.50 | 27.89 | 27.22 | 27.75 | -0.928% | 1,705,094 | -13.009% |
| 2025-11-17 | 28.41 | 28.53 | 27.93 | 28.01 | -1.891% | 843,946 | -13.816% |
| 2025-11-14 | 28.25 | 28.72 | 28.22 | 28.55 | -0.384% | 1,135,359 | -15.447% |
| 2025-11-13 | 28.98 | 29.06 | 28.66 | 28.66 | -1.138% | 1,297,424 | -15.771% |
| 2025-11-12 | 28.73 | 28.99 | 28.71 | 28.99 | +0.416% | 867,086 | -16.730% |
| 2025-11-11 | 28.72 | 28.93 | 28.61 | 28.87 | +0.452% | 935,086 | -16.384% |
| 2025-11-10 | 28.31 | 28.79 | 28.19 | 28.74 | +0.630% | 946,995 | -16.006% |
| 2025-11-07 | 28.14 | 28.59 | 28.00 | 28.56 | -0.035% | 774,314 | -15.476% |
| 2025-11-06 | 28.59 | 28.74 | 28.37 | 28.57 | +0.281% | 1,008,364 | -15.506% |
| 2025-11-05 | 28.27 | 28.59 | 28.26 | 28.49 | +1.569% | 1,137,899 | -15.269% |
| 2025-11-04 | 27.95 | 28.13 | 27.78 | 28.05 | -0.813% | 1,187,667 | -13.939% |
| 2025-11-03 | 28.29 | 28.38 | 28.15 | 28.28 | +1.508% | 725,921 | -14.639% |
| 2025-10-31 | 27.55 | 27.97 | 27.36 | 27.86 | -0.677% | 880,552 | -13.352% |
| 2025-10-30 | 27.95 | 28.22 | 27.84 | 28.05 | +0.863% | 1,052,823 | -13.939% |
| 2025-10-29 | 28.05 | 28.22 | 27.73 | 27.81 | -1.488% | 1,043,942 | -13.197% |
| 2025-10-28 | 28.09 | 28.25 | 27.93 | 28.23 | +1.110% | 796,444 | -14.488% |
| 2025-10-27 | 27.97 | 28.12 | 27.90 | 27.92 | +1.013% | 2,457,724 | -13.539% |
| 2025-10-24 | 27.32 | 27.69 | 27.32 | 27.64 | +1.134% | 2,842,926 | -12.663% |
| 2025-10-23 | 27.29 | 27.37 | 27.18 | 27.33 | +0.037% | 904,713 | -11.672% |
| 2025-10-22 | 26.98 | 27.36 | 26.98 | 27.32 | +1.073% | 782,015 | -11.640% |
| 2025-10-21 | 27.01 | 27.20 | 26.95 | 27.03 | +0.111% | 489,571 | -10.692% |
| 2025-10-20 | 27.19 | 27.23 | 26.95 | 27.00 | +0.746% | 716,898 | -10.593% |
| 2025-10-17 | 26.38 | 26.81 | 26.28 | 26.80 | -0.037% | 658,919 | -9.925% |
| 2025-10-16 | 27.26 | 27.26 | 26.76 | 26.81 | -2.260% | 698,070 | -9.959% |
| 2025-10-15 | 27.39 | 27.57 | 27.20 | 27.43 | -0.472% | 708,422 | -11.994% |
| 2025-10-14 | 26.98 | 27.64 | 26.95 | 27.56 | +1.697% | 2,070,838 | -12.409% |
| 2025-10-13 | 26.90 | 27.13 | 26.90 | 27.10 | +1.271% | 708,892 | -10.923% |
| 2025-10-10 | 27.22 | 27.27 | 26.55 | 26.76 | -1.291% | 1,266,330 | -9.791% |
| 2025-10-09 | 27.58 | 27.58 | 27.01 | 27.11 | -2.797% | 690,716 | -10.955% |
| 2025-10-08 | 28.20 | 28.25 | 27.84 | 27.89 | -0.215% | 574,585 | -13.446% |
| 2025-10-07 | 28.00 | 28.00 | 27.86 | 27.95 | -0.143% | 1,154,087 | -13.631% |
| 2025-10-06 | 27.79 | 28.09 | 27.57 | 27.99 | +2.303% | 613,828 | -13.755% |
| 2025-10-03 | 27.31 | 27.38 | 27.17 | 27.36 | -0.437% | 616,756 | -11.769% |
| 2025-10-02 | 27.66 | 27.66 | 27.13 | 27.48 | -2.276% | 1,890,455 | -12.154% |
| 2025-10-01 | 28.10 | 28.21 | 28.01 | 28.12 | +0.464% | 747,708 | -14.154% |
| 2025-09-30 | 28.14 | 28.17 | 27.83 | 27.99 | -0.568% | 921,473 | -13.755% |
| 2025-09-29 | 28.28 | 28.32 | 28.09 | 28.15 | +1.478% | 620,634 | -14.245% |
| 2025-09-26 | 27.63 | 27.85 | 27.61 | 27.74 | +0.799% | 902,097 | -12.978% |
| 2025-09-25 | 27.34 | 27.56 | 27.27 | 27.52 | -0.757% | 1,235,113 | -12.282% |
| 2025-09-24 | 27.70 | 27.89 | 27.63 | 27.73 | +0.544% | 684,146 | -12.946% |
| 2025-09-23 | 27.84 | 28.08 | 27.56 | 27.58 | -0.898% | 684,269 | -12.473% |
| 2025-09-22 | 27.71 | 27.89 | 27.63 | 27.83 | +0.980% | 798,566 | -13.259% |
| 2025-09-19 | 27.46 | 27.68 | 27.45 | 27.56 | -1.991% | 792,642 | -12.409% |
| 2025-09-18 | 28.09 | 28.16 | 27.93 | 28.12 | +1.078% | 1,128,634 | -14.154% |
| 2025-09-17 | 27.71 | 28.04 | 27.68 | 27.82 | +2.733% | 1,387,171 | -13.228% |
| 2025-09-16 | 27.57 | 27.60 | 26.95 | 27.08 | -3.630% | 1,506,410 | -10.857% |
| 2025-09-15 | 28.10 | 28.24 | 27.98 | 28.10 | +0.898% | 711,901 | -14.093% |
| 2025-09-12 | 27.63 | 27.90 | 27.63 | 27.85 | -0.678% | 667,207 | -13.321% |
| 2025-09-11 | 27.85 | 28.09 | 27.84 | 28.04 | +0.863% | 557,746 | -13.909% |
| 2025-09-10 | 27.53 | 27.90 | 27.50 | 27.80 | +4.042% | 917,561 | -13.165% |
| 2025-09-09 | 26.90 | 27.01 | 26.67 | 26.72 | -0.187% | 755,140 | -9.656% |
| 2025-09-08 | 26.42 | 26.79 | 26.36 | 26.77 | +1.440% | 572,261 | -9.824% |
| 2025-09-05 | 26.61 | 26.67 | 26.21 | 26.39 | -0.189% | 894,537 | -8.526% |
| 2025-09-04 | 26.16 | 26.46 | 26.12 | 26.44 | +1.303% | 834,447 | -8.699% |
| 2025-09-03 | 25.85 | 26.18 | 25.84 | 26.10 | -0.496% | 894,990 | -7.510% |
| 2025-09-02 | 26.14 | 26.28 | 26.02 | 26.23 | -1.391% | 769,445 | -7.968% |
| 2025-08-29 | 26.57 | 26.74 | 26.53 | 26.60 | +1.411% | 1,072,084 | -9.248% |
| 2025-08-28 | 26.05 | 26.23 | 25.96 | 26.23 | +1.392% | 713,695 | -7.968% |
| 2025-08-27 | 25.94 | 26.04 | 25.58 | 25.87 | -1.710% | 895,559 | -6.687% |
| 2025-08-26 | 26.39 | 26.45 | 26.23 | 26.32 | -1.644% | 635,476 | -8.283% |
| 2025-08-25 | 27.07 | 27.07 | 26.75 | 26.76 | -1.109% | 502,117 | -9.791% |
| 2025-08-22 | 26.85 | 27.20 | 26.80 | 27.06 | +0.185% | 611,806 | -10.791% |
| 2025-08-21 | 26.81 | 27.04 | 26.76 | 27.01 | +1.123% | 752,243 | -10.626% |
| 2025-08-20 | 26.66 | 26.80 | 26.57 | 26.71 | +0.565% | 695,856 | -9.622% |
| 2025-08-19 | 26.69 | 26.73 | 26.54 | 26.56 | +0.189% | 746,244 | -9.111% |
| 2025-08-18 | 26.60 | 26.66 | 26.43 | 26.51 | -0.563% | 1,168,543 | -8.940% |
| 2025-08-15 | 26.92 | 26.96 | 26.64 | 26.66 | -1.113% | 632,147 | -9.452% |
| 2025-08-14 | 26.79 | 26.98 | 26.79 | 26.96 | +0.823% | 601,860 | -10.460% |
| 2025-08-13 | 26.53 | 26.77 | 26.52 | 26.74 | +1.020% | 693,247 | -9.723% |
| 2025-08-12 | 26.38 | 26.60 | 26.25 | 26.47 | +1.808% | 935,035 | -8.802% |
| 2025-08-11 | 26.07 | 26.11 | 25.93 | 26.00 | +0.347% | 606,015 | -7.154% |
| 2025-08-08 | 25.81 | 25.98 | 25.70 | 25.91 | -0.193% | 576,834 | -6.831% |
| 2025-08-07 | 26.08 | 26.09 | 25.81 | 25.96 | 0.000% | 865,185 | -7.011% |
| 2025-08-06 | 25.64 | 25.96 | 25.63 | 25.96 | +1.605% | 797,430 | -7.011% |
| 2025-08-05 | 25.38 | 25.66 | 25.32 | 25.55 | +0.908% | 616,060 | -5.519% |
| 2025-08-04 | 25.20 | 25.38 | 25.16 | 25.32 | +1.199% | 796,364 | -4.660% |
| 2025-08-01 | 25.11 | 25.12 | 24.75 | 25.02 | -1.959% | 1,674,541 | -3.517% |
| 2025-07-31 | 25.44 | 25.60 | 25.40 | 25.52 | +2.903% | 2,065,455 | -5.408% |
| 2025-07-30 | 24.87 | 24.98 | 24.72 | 24.80 | -1.509% | 1,315,833 | -2.661% |
| 2025-07-29 | 25.18 | 25.22 | 25.04 | 25.18 | +0.519% | 687,822 | -4.130% |
| 2025-07-28 | 25.15 | 25.19 | 24.99 | 25.05 | -0.713% | 529,912 | -3.633% |
| 2025-07-25 | 24.88 | 25.23 | 24.84 | 25.23 | +0.278% | 543,390 | -4.320% |
| 2025-07-24 | 25.05 | 25.32 | 25.04 | 25.16 | -0.277% | 570,415 | -4.054% |
| 2025-07-23 | 24.95 | 25.27 | 24.93 | 25.23 | +1.285% | 796,352 | -4.320% |
| 2025-07-22 | 24.66 | 24.95 | 24.56 | 24.91 | +0.687% | 706,937 | -3.091% |
| 2025-07-21 | 24.83 | 24.94 | 24.73 | 24.74 | +0.365% | 723,334 | -2.425% |
| 2025-07-18 | 24.74 | 24.77 | 24.61 | 24.65 | -0.202% | 611,923 | -2.069% |
| 2025-07-17 | 24.41 | 24.72 | 24.40 | 24.70 | -0.283% | 754,111 | -2.267% |
| 2025-07-16 | 24.61 | 24.77 | 24.48 | 24.77 | +0.121% | 926,534 | -2.543% |
| 2025-07-15 | 24.96 | 24.98 | 24.70 | 24.74 | -1.552% | 930,622 | -2.425% |
| 2025-07-14 | 24.86 | 25.13 | 24.86 | 25.13 | +1.700% | 955,369 | -3.940% |
| 2025-07-11 | 24.79 | 24.81 | 24.63 | 24.71 | -1.278% | 610,878 | -2.307% |
| 2025-07-10 | 24.94 | 25.07 | 24.89 | 25.03 | +1.009% | 786,612 | -3.556% |
| 2025-07-09 | 24.91 | 24.95 | 24.68 | 24.78 | -1.354% | 1,123,739 | -2.583% |
| 2025-07-08 | 24.78 | 25.19 | 24.73 | 25.12 | +3.502% | 1,848,448 | -3.901% |
| 2025-07-07 | 24.53 | 24.56 | 24.24 | 24.27 | -2.452% | 1,324,649 | -0.536% |
| 2025-07-03 | 24.89 | 24.91 | 24.80 | 24.88 | +0.525% | 626,557 | -2.974% |
| 2025-07-02 | 24.67 | 24.75 | 24.47 | 24.75 | -0.202% | 985,553 | -2.465% |
| 2025-07-01 | 24.90 | 24.96 | 24.75 | 24.80 | -0.879% | 913,454 | -2.661% |
| 2025-06-30 | 24.85 | 25.04 | 24.81 | 25.02 | -0.714% | 1,167,305 | -3.517% |
| 2025-06-27 | 25.22 | 25.26 | 24.97 | 25.20 | -1.138% | 1,120,898 | -4.206% |
| 2025-06-26 | 25.49 | 25.58 | 25.40 | 25.49 | +1.635% | 1,167,865 | -5.296% |
| 2025-06-25 | 24.86 | 25.13 | 24.78 | 25.08 | +0.926% | 1,208,838 | -3.748% |
| 2025-06-24 | 24.78 | 24.89 | 24.71 | 24.85 | +2.011% | 1,054,580 | -2.857% |
| 2025-06-23 | 23.89 | 24.37 | 23.88 | 24.36 | +1.585% | 958,598 | -0.903% |
| 2025-06-20 | 24.26 | 24.29 | 23.97 | 23.98 | +0.209% | 1,183,764 | +0.667% |
| 2025-06-18 | 24.06 | 24.13 | 23.88 | 23.93 | -0.993% | 1,303,578 | +0.878% |
| 2025-06-17 | 24.29 | 24.32 | 24.07 | 24.17 | -1.347% | 1,761,199 | -0.124% |
| 2025-06-16 | 24.53 | 24.64 | 24.43 | 24.50 | +2.254% | 1,040,547 | -1.469% |
| 2025-06-13 | 23.96 | 24.16 | 23.89 | 23.96 | -1.440% | 1,021,677 | +0.751% |
| 2025-06-12 | 24.12 | 24.33 | 24.08 | 24.31 | 0.000% | 1,028,254 | -0.699% |
| 2025-06-11 | 24.19 | 24.38 | 24.05 | 24.31 | +2.186% | 1,273,183 | -0.699% |
| 2025-06-10 | 23.99 | 23.99 | 23.52 | 23.79 | -0.293% | 2,418,764 | +1.471% |
| 2025-06-09 | 23.84 | 24.00 | 23.80 | 23.86 | +0.548% | 691,987 | +1.174% |
| 2025-06-06 | 23.75 | 23.77 | 23.63 | 23.73 | +1.108% | 582,197 | +1.728% |
| 2025-06-05 | 23.54 | 23.64 | 23.41 | 23.47 | +1.295% | 746,339 | +2.855% |
| 2025-06-04 | 23.17 | 23.32 | 23.14 | 23.17 | 0.000% | 476,986 | +4.186% |
| 2025-06-03 | 23.01 | 23.22 | 22.91 | 23.17 | +0.477% | 529,431 | +4.186% |
| 2025-06-02 | 22.85 | 23.06 | 22.71 | 23.06 | +0.963% | 534,996 | +4.683% |
| 2025-05-30 | 22.95 | 22.95 | 22.61 | 22.84 | -0.175% | 695,560 | +5.692% |
| 2025-05-29 | 22.91 | 22.91 | 22.70 | 22.88 | +1.779% | 746,283 | +5.507% |
| 2025-05-28 | 22.45 | 22.56 | 22.41 | 22.48 | -0.969% | 576,914 | +7.384% |
| 2025-05-27 | 22.62 | 22.75 | 22.60 | 22.70 | +1.159% | 482,056 | +6.344% |
| 2025-05-23 | 22.14 | 22.48 | 22.14 | 22.44 | -0.708% | 939,567 | +7.576% |
| 2025-05-22 | 22.74 | 22.90 | 22.56 | 22.60 | -0.616% | 1,549,056 | +6.814% |
| 2025-05-21 | 22.96 | 23.05 | 22.73 | 22.74 | -1.686% | 618,426 | +6.157% |
| 2025-05-20 | 23.05 | 23.20 | 23.05 | 23.13 | -0.602% | 509,244 | +4.367% |
| 2025-05-19 | 22.94 | 23.27 | 22.94 | 23.27 | +0.562% | 428,051 | +3.739% |
| 2025-05-16 | 23.06 | 23.18 | 23.00 | 23.14 | -0.601% | 419,991 | +4.322% |
| 2025-05-15 | 23.07 | 23.30 | 23.02 | 23.28 | +1.305% | 483,221 | +3.694% |
| 2025-05-14 | 23.24 | 23.27 | 22.95 | 22.98 | -0.476% | 912,574 | +5.048% |
| 2025-05-13 | 23.35 | 23.35 | 23.00 | 23.09 | +0.786% | 1,190,748 | +4.547% |
| 2025-05-12 | 22.90 | 23.01 | 22.70 | 22.91 | +3.198% | 1,346,423 | +5.369% |
| 2025-05-09 | 22.18 | 22.23 | 22.09 | 22.20 | +1.463% | 636,636 | +8.739% |
| 2025-05-08 | 22.25 | 22.25 | 21.86 | 21.88 | -0.726% | 838,558 | +10.329% |
| 2025-05-07 | 22.10 | 22.24 | 21.96 | 22.04 | +1.614% | 731,989 | +9.528% |
| 2025-05-06 | 21.78 | 21.88 | 21.69 | 21.69 | -0.413% | 492,169 | +11.296% |
| 2025-05-05 | 21.82 | 21.95 | 21.66 | 21.78 | -0.229% | 463,295 | +10.836% |
| 2025-05-02 | 21.85 | 21.93 | 21.70 | 21.83 | +2.923% | 1,083,963 | +10.582% |
| 2025-05-01 | 21.63 | 21.69 | 21.20 | 21.21 | -0.188% | 1,131,144 | +13.814% |
| 2025-04-30 | 20.73 | 21.30 | 20.69 | 21.25 | -2.029% | 666,558 | +13.600% |
| 2025-04-29 | 21.48 | 21.70 | 21.45 | 21.69 | 0.000% | 417,360 | +11.296% |