RPM
RPM International, Inc.
stockNYSE
At CloseNov 6, 2026 3:59:53 PM EST
103.37USD-1.972%(-2.08)993,674
RPM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 102.57 | 105.06 | 102.40 | 103.37 | -1.972% | 993,674 | 0.000% |
| 2026-11-05 | 109.75 | 110.81 | 104.83 | 105.45 | -3.301% | 1,144,474 | -1.972% |
| 2026-11-04 | 108.90 | 110.87 | 108.03 | 109.05 | +3.512% | 1,115,257 | -5.209% |
| 2026-11-03 | 107.77 | 108.16 | 105.34 | 105.35 | -2.273% | 1,197,211 | -1.879% |
| 2026-11-02 | 104.80 | 108.17 | 103.67 | 107.80 | +5.232% | 1,360,503 | -4.109% |
| 2026-10-30 | 103.02 | 103.76 | 101.36 | 102.44 | +0.215% | 1,032,475 | +0.908% |
| 2026-10-29 | 100.27 | 102.53 | 100.26 | 102.22 | +2.982% | 1,159,438 | +1.125% |
| 2026-10-28 | 98.98 | 99.76 | 97.76 | 99.26 | +0.864% | 1,365,951 | +4.141% |
| 2026-10-27 | 97.76 | 99.01 | 97.26 | 98.41 | +0.480% | 923,810 | +5.040% |
| 2026-10-26 | 98.63 | 99.65 | 97.84 | 97.94 | -0.810% | 726,770 | +5.544% |
| 2026-10-23 | 100.24 | 100.50 | 98.33 | 98.74 | -2.930% | 773,466 | +4.689% |
| 2026-10-22 | 99.16 | 102.03 | 98.21 | 101.72 | +1.842% | 1,159,775 | +1.622% |
| 2026-10-21 | 100.53 | 100.68 | 99.10 | 99.88 | -0.240% | 822,043 | +3.494% |
| 2026-10-20 | 99.02 | 100.60 | 98.84 | 100.12 | +0.643% | 703,562 | +3.246% |
| 2026-10-19 | 99.40 | 100.80 | 98.76 | 99.48 | -0.251% | 798,817 | +3.910% |
| 2026-10-16 | 100.57 | 102.09 | 99.31 | 99.73 | -0.360% | 956,401 | +3.650% |
| 2026-10-15 | 99.32 | 100.87 | 99.16 | 100.09 | +2.185% | 1,737,482 | +3.277% |
| 2026-10-14 | 96.80 | 98.33 | 96.71 | 97.95 | -0.498% | 1,503,992 | +5.533% |
| 2026-10-13 | 99.01 | 99.01 | 96.59 | 98.44 | +0.892% | 1,377,967 | +5.008% |
| 2026-10-12 | 97.20 | 98.80 | 96.96 | 97.57 | -0.164% | 2,452,140 | +5.944% |
| 2026-10-09 | 98.95 | 99.21 | 97.30 | 97.73 | -1.710% | 1,444,383 | +5.771% |
| 2026-10-08 | 97.15 | 99.55 | 96.10 | 99.43 | +1.119% | 1,979,235 | +3.963% |
| 2026-10-07 | 98.10 | 98.78 | 96.50 | 98.33 | +0.020% | 1,874,636 | +5.126% |
| 2026-10-06 | 96.25 | 99.18 | 95.25 | 98.31 | +3.158% | 2,605,093 | +5.147% |
| 2026-10-05 | 99.14 | 99.39 | 95.04 | 95.30 | -3.922% | 3,178,347 | +8.468% |
| 2026-10-02 | 100.93 | 100.99 | 98.69 | 99.19 | -0.030% | 1,017,520 | +4.214% |
| 2026-10-01 | 98.15 | 99.39 | 96.39 | 99.22 | +0.557% | 987,172 | +4.183% |
| 2026-09-30 | 100.11 | 100.11 | 98.60 | 98.67 | -1.300% | 687,879 | +4.763% |
| 2026-09-29 | 100.44 | 100.86 | 99.15 | 99.97 | -0.230% | 707,664 | +3.401% |
| 2026-09-28 | 98.95 | 100.64 | 98.09 | 100.20 | -0.239% | 744,192 | +3.164% |
| 2026-09-25 | 98.87 | 100.84 | 98.00 | 100.44 | +1.753% | 805,681 | +2.917% |
| 2026-09-24 | 99.61 | 100.28 | 97.46 | 98.71 | -1.349% | 814,319 | +4.721% |
| 2026-09-23 | 100.13 | 102.13 | 99.23 | 100.06 | -0.960% | 913,371 | +3.308% |
| 2026-09-22 | 100.87 | 101.35 | 99.72 | 101.03 | +2.040% | 839,063 | +2.316% |
| 2026-09-21 | 99.33 | 100.56 | 98.18 | 99.01 | +0.651% | 702,648 | +4.404% |
| 2026-09-18 | 98.39 | 99.08 | 97.88 | 98.37 | -0.817% | 1,322,840 | +5.083% |
| 2026-09-17 | 101.33 | 101.73 | 99.06 | 99.18 | -0.601% | 751,338 | +4.225% |
| 2026-09-16 | 101.20 | 101.68 | 98.73 | 99.78 | -0.815% | 754,276 | +3.598% |
| 2026-09-15 | 101.09 | 101.31 | 99.37 | 100.60 | -0.208% | 907,690 | +2.753% |
| 2026-09-14 | 99.23 | 100.85 | 98.96 | 100.81 | +0.599% | 1,036,948 | +2.539% |
| 2026-09-11 | 100.98 | 100.98 | 99.72 | 100.21 | +0.906% | 921,566 | +3.153% |
| 2026-09-10 | 98.25 | 99.54 | 98.00 | 99.31 | -0.401% | 1,551,193 | +4.088% |
| 2026-09-09 | 101.59 | 102.12 | 99.60 | 99.71 | -2.503% | 1,159,064 | +3.671% |
| 2026-09-08 | 104.14 | 104.64 | 102.22 | 102.27 | -3.080% | 1,049,445 | +1.076% |
| 2026-09-04 | 102.50 | 106.29 | 102.50 | 105.52 | +2.021% | 1,196,022 | -2.038% |
| 2026-09-03 | 104.26 | 104.26 | 101.07 | 103.43 | +0.194% | 1,230,428 | -0.058% |
| 2026-09-02 | 103.33 | 104.86 | 102.02 | 103.23 | +1.355% | 1,167,420 | +0.136% |
| 2026-09-01 | 103.24 | 103.95 | 101.63 | 101.85 | -2.161% | 1,651,241 | +1.492% |
| 2026-08-31 | 105.96 | 106.01 | 103.51 | 104.10 | -2.391% | 11,381,577 | -0.701% |
| 2026-08-28 | 106.72 | 107.44 | 104.86 | 106.65 | +0.899% | 1,119,187 | -3.075% |
| 2026-08-27 | 106.25 | 106.25 | 104.87 | 105.70 | -1.261% | 834,368 | -2.204% |
| 2026-08-26 | 107.02 | 108.89 | 106.22 | 107.05 | +0.243% | 869,942 | -3.438% |
| 2026-08-25 | 107.55 | 107.71 | 106.05 | 106.79 | +0.404% | 966,875 | -3.203% |
| 2026-08-24 | 108.99 | 109.55 | 105.54 | 106.36 | -2.090% | 1,467,628 | -2.811% |
| 2026-08-21 | 110.37 | 112.00 | 107.41 | 108.63 | -1.523% | 1,844,325 | -4.842% |
| 2026-08-20 | 111.03 | 111.03 | 108.55 | 110.31 | -1.209% | 1,063,987 | -6.291% |
| 2026-08-19 | 111.98 | 113.78 | 111.23 | 111.66 | +1.004% | 973,848 | -7.424% |
| 2026-08-18 | 112.13 | 112.23 | 110.07 | 110.55 | -1.497% | 771,484 | -6.495% |
| 2026-08-17 | 112.51 | 112.99 | 111.58 | 112.23 | -1.397% | 595,815 | -7.895% |
| 2026-08-14 | 112.85 | 114.03 | 111.41 | 113.82 | +0.432% | 799,948 | -9.181% |
| 2026-08-13 | 116.07 | 116.81 | 112.73 | 113.33 | -1.512% | 1,253,018 | -8.788% |
| 2026-08-12 | 115.93 | 117.49 | 114.22 | 115.07 | -1.363% | 735,679 | -10.168% |
| 2026-08-11 | 115.70 | 117.93 | 115.70 | 116.66 | +0.630% | 604,367 | -11.392% |
| 2026-08-10 | 117.05 | 117.77 | 114.46 | 115.93 | -1.218% | 947,472 | -10.834% |
| 2026-08-07 | 114.89 | 117.75 | 114.01 | 117.36 | +1.479% | 811,990 | -11.921% |
| 2026-08-06 | 116.99 | 117.69 | 115.09 | 115.65 | -0.917% | 1,123,767 | -10.618% |
| 2026-08-05 | 115.29 | 116.75 | 114.75 | 116.72 | +1.416% | 802,564 | -11.438% |
| 2026-08-04 | 112.65 | 115.26 | 111.60 | 115.09 | +3.229% | 1,058,987 | -10.183% |
| 2026-08-03 | 110.50 | 111.52 | 107.75 | 111.49 | +4.128% | 868,875 | -7.283% |
| 2026-07-31 | 106.94 | 107.44 | 105.92 | 107.07 | -0.705% | 896,478 | -3.456% |
| 2026-07-30 | 108.58 | 110.32 | 106.57 | 107.83 | -0.498% | 857,650 | -4.136% |
| 2026-07-29 | 110.34 | 110.34 | 107.53 | 108.37 | -3.042% | 1,228,161 | -4.614% |
| 2026-07-28 | 106.81 | 114.30 | 106.81 | 111.77 | +3.712% | 1,426,793 | -7.515% |
| 2026-07-27 | 107.78 | 109.83 | 107.01 | 107.77 | +0.720% | 1,108,347 | -4.083% |
| 2026-07-24 | 104.40 | 108.20 | 104.35 | 107.00 | +2.128% | 1,102,617 | -3.393% |
| 2026-07-23 | 106.98 | 106.98 | 102.33 | 104.77 | -2.476% | 1,674,111 | -1.336% |
| 2026-07-22 | 107.00 | 110.00 | 104.97 | 107.43 | +5.811% | 1,859,029 | -3.779% |
| 2026-07-21 | 101.03 | 102.24 | 99.65 | 101.53 | -0.098% | 1,397,121 | +1.812% |
| 2026-07-20 | 106.09 | 106.09 | 101.52 | 101.63 | -3.283% | 850,712 | +1.712% |
| 2026-07-17 | 106.98 | 108.25 | 104.85 | 105.08 | -1.157% | 847,459 | -1.627% |
| 2026-07-16 | 102.74 | 106.50 | 102.74 | 106.31 | +3.174% | 1,151,826 | -2.765% |
| 2026-07-15 | 101.60 | 104.33 | 101.60 | 103.04 | +0.596% | 737,176 | +0.320% |
| 2026-07-14 | 103.03 | 103.28 | 101.85 | 102.43 | -0.078% | 1,010,196 | +0.918% |
| 2026-07-13 | 105.01 | 105.92 | 102.05 | 102.51 | -2.464% | 778,877 | +0.839% |
| 2026-07-10 | 104.29 | 106.27 | 103.91 | 105.10 | +1.683% | 957,081 | -1.646% |
| 2026-07-09 | 103.91 | 104.78 | 102.78 | 103.36 | -0.126% | 1,030,116 | +0.010% |
| 2026-07-08 | 106.06 | 106.26 | 102.91 | 103.49 | -4.424% | 1,000,973 | -0.116% |
| 2026-07-07 | 110.81 | 110.92 | 108.08 | 108.28 | -1.858% | 953,933 | -4.535% |
| 2026-07-06 | 111.45 | 111.47 | 108.42 | 110.33 | -1.156% | 862,022 | -6.308% |
| 2026-07-02 | 111.19 | 112.42 | 110.75 | 111.62 | +0.849% | 672,743 | -7.391% |
| 2026-07-01 | 110.91 | 112.34 | 110.27 | 110.68 | -0.423% | 819,388 | -6.605% |
| 2026-06-30 | 111.25 | 112.46 | 110.17 | 111.15 | +0.470% | 791,535 | -7.000% |
| 2026-06-29 | 111.50 | 111.50 | 109.75 | 110.63 | -1.627% | 659,356 | -6.562% |
| 2026-06-26 | 111.22 | 113.00 | 111.13 | 112.46 | +0.680% | 1,055,732 | -8.083% |
| 2026-06-25 | 110.14 | 113.17 | 109.86 | 111.70 | +1.823% | 723,805 | -7.457% |
| 2026-06-24 | 107.43 | 110.81 | 107.22 | 109.70 | +3.452% | 882,413 | -5.770% |
| 2026-06-23 | 107.04 | 108.51 | 105.62 | 106.04 | -1.413% | 600,897 | -2.518% |
| 2026-06-22 | 107.07 | 108.84 | 106.54 | 107.56 | -0.407% | 687,593 | -3.896% |
| 2026-06-18 | 107.37 | 109.37 | 107.19 | 108.00 | +0.916% | 1,129,485 | -4.287% |
| 2026-06-17 | 109.15 | 110.78 | 106.70 | 107.02 | -2.256% | 916,337 | -3.411% |
| 2026-06-16 | 109.64 | 110.78 | 109.11 | 109.49 | +0.588% | 506,780 | -5.590% |
| 2026-06-15 | 109.78 | 111.34 | 108.79 | 108.85 | +1.681% | 678,218 | -5.034% |
| 2026-06-12 | 107.56 | 109.67 | 106.86 | 107.05 | -0.446% | 782,429 | -3.438% |
| 2026-06-11 | 104.62 | 108.07 | 104.37 | 107.53 | +3.117% | 747,105 | -3.869% |
| 2026-06-10 | 107.60 | 108.08 | 104.13 | 104.28 | -2.914% | 627,132 | -0.873% |
| 2026-06-09 | 106.08 | 108.11 | 106.08 | 107.41 | +2.677% | 752,231 | -3.761% |
| 2026-06-08 | 106.16 | 106.16 | 104.01 | 104.61 | -0.333% | 613,481 | -1.185% |
| 2026-06-05 | 104.14 | 105.58 | 104.09 | 104.96 | +0.758% | 626,777 | -1.515% |
| 2026-06-04 | 105.53 | 106.03 | 103.87 | 104.17 | +0.347% | 528,839 | -0.768% |
| 2026-06-03 | 104.18 | 106.36 | 103.57 | 103.81 | -1.246% | 863,650 | -0.424% |
| 2026-06-02 | 104.19 | 105.81 | 103.44 | 105.12 | +0.478% | 678,447 | -1.665% |
| 2026-06-01 | 104.76 | 104.88 | 102.13 | 104.62 | -1.274% | 658,285 | -1.195% |
| 2026-05-29 | 107.25 | 107.99 | 105.50 | 105.97 | -0.879% | 1,379,741 | -2.454% |
| 2026-05-28 | 104.16 | 107.27 | 103.31 | 106.91 | +1.539% | 1,115,398 | -3.311% |
| 2026-05-27 | 105.02 | 107.27 | 105.02 | 105.29 | +2.323% | 1,235,098 | -1.824% |
| 2026-05-26 | 101.82 | 103.44 | 101.74 | 102.90 | +1.982% | 842,172 | +0.457% |
| 2026-05-22 | 99.70 | 101.01 | 99.45 | 100.90 | +1.703% | 798,418 | +2.448% |
| 2026-05-21 | 96.94 | 100.49 | 95.68 | 99.21 | +0.711% | 905,536 | +4.193% |
| 2026-05-20 | 95.02 | 99.11 | 94.24 | 98.51 | +3.695% | 1,165,631 | +4.934% |
| 2026-05-19 | 95.71 | 96.09 | 94.25 | 95.00 | -2.163% | 740,333 | +8.811% |
| 2026-05-18 | 95.61 | 98.59 | 95.61 | 97.10 | +1.953% | 1,025,344 | +6.457% |
| 2026-05-15 | 98.98 | 98.98 | 95.24 | 95.24 | -3.202% | 648,471 | +8.536% |
| 2026-05-14 | 98.02 | 98.95 | 97.56 | 98.39 | +1.276% | 790,041 | +5.061% |
| 2026-05-13 | 98.62 | 99.16 | 96.84 | 97.15 | -2.096% | 742,087 | +6.402% |
| 2026-05-12 | 99.83 | 100.47 | 98.56 | 99.23 | -0.311% | 771,660 | +4.172% |
| 2026-05-11 | 100.67 | 100.69 | 99.20 | 99.54 | -1.260% | 594,242 | +3.848% |
| 2026-05-08 | 102.50 | 102.99 | 100.15 | 100.81 | -0.572% | 628,167 | +2.539% |
| 2026-05-07 | 102.29 | 104.23 | 101.14 | 101.39 | -0.996% | 691,301 | +1.953% |
| 2026-05-06 | 102.58 | 103.94 | 101.76 | 102.41 | +3.018% | 819,878 | +0.937% |
| 2026-05-05 | 98.81 | 100.31 | 97.89 | 99.41 | +1.212% | 520,479 | +3.984% |
| 2026-05-04 | 100.41 | 101.09 | 98.12 | 98.22 | -3.079% | 655,486 | +5.243% |
| 2026-05-01 | 102.80 | 103.00 | 100.94 | 101.34 | -0.540% | 578,190 | +2.003% |
| 2026-04-30 | 101.39 | 102.70 | 100.87 | 101.89 | +1.192% | 883,825 | +1.453% |
| 2026-04-29 | 102.78 | 103.21 | 100.00 | 100.69 | -2.903% | 824,482 | +2.662% |
| 2026-04-28 | 105.89 | 106.33 | 102.99 | 103.70 | -1.229% | 818,779 | -0.318% |
| 2026-04-27 | 105.94 | 106.37 | 103.22 | 104.99 | +0.010% | 1,689,262 | -1.543% |
| 2026-04-24 | 105.22 | 105.66 | 103.68 | 104.98 | -0.681% | 983,720 | -1.534% |
| 2026-04-23 | 106.91 | 107.82 | 104.46 | 105.70 | -0.770% | 1,276,465 | -2.204% |
| 2026-04-22 | 108.29 | 108.76 | 105.74 | 106.52 | -0.718% | 756,853 | -2.957% |
| 2026-04-21 | 109.88 | 110.00 | 107.15 | 107.29 | -2.215% | 811,097 | -3.654% |
| 2026-04-20 | 109.17 | 109.86 | 108.22 | 109.72 | -0.082% | 630,607 | -5.787% |
| 2026-04-17 | 107.53 | 111.08 | 107.36 | 109.81 | +3.938% | 964,190 | -5.865% |
| 2026-04-16 | 105.95 | 106.91 | 105.03 | 105.65 | -0.038% | 979,190 | -2.158% |
| 2026-04-15 | 110.00 | 110.35 | 105.41 | 105.69 | -2.742% | 1,155,988 | -2.195% |
| 2026-04-14 | 109.48 | 109.48 | 107.93 | 108.67 | -0.704% | 781,497 | -4.877% |
| 2026-04-13 | 108.41 | 109.46 | 106.90 | 109.44 | +0.220% | 1,197,769 | -5.546% |
| 2026-04-10 | 111.61 | 111.61 | 108.97 | 109.20 | -1.595% | 961,334 | -5.339% |
| 2026-04-09 | 106.48 | 113.17 | 106.03 | 110.97 | +2.070% | 1,752,834 | -6.849% |
| 2026-04-08 | 110.60 | 111.30 | 105.93 | 108.72 | +12.419% | 2,169,058 | -4.921% |
| 2026-04-07 | 97.17 | 97.19 | 94.99 | 96.71 | -0.565% | 1,714,829 | +6.887% |
| 2026-04-06 | 97.15 | 97.97 | 96.49 | 97.26 | -0.725% | 856,642 | +6.282% |
| 2026-04-02 | 98.38 | 100.94 | 96.88 | 97.97 | -2.643% | 920,262 | +5.512% |
| 2026-04-01 | 100.04 | 102.88 | 99.83 | 100.63 | +1.237% | 1,196,053 | +2.723% |
| 2026-03-31 | 99.42 | 100.15 | 97.57 | 99.40 | +1.367% | 1,033,827 | +3.994% |
| 2026-03-30 | 98.99 | 99.25 | 97.81 | 98.06 | +0.523% | 818,895 | +5.415% |
| 2026-03-27 | 99.14 | 99.14 | 97.17 | 97.55 | -0.834% | 839,991 | +5.966% |
| 2026-03-26 | 97.66 | 99.11 | 97.31 | 98.37 | -0.476% | 940,345 | +5.083% |
| 2026-03-25 | 98.12 | 98.89 | 95.88 | 98.84 | +2.648% | 1,055,236 | +4.583% |
| 2026-03-24 | 94.96 | 97.38 | 94.52 | 96.29 | -0.083% | 882,610 | +7.353% |
| 2026-03-23 | 95.69 | 97.83 | 95.18 | 96.37 | +3.368% | 1,177,605 | +7.264% |
| 2026-03-20 | 96.88 | 96.88 | 92.92 | 93.23 | -3.459% | 1,768,749 | +10.876% |
| 2026-03-19 | 97.45 | 97.45 | 94.55 | 96.57 | -2.316% | 1,152,758 | +7.042% |
| 2026-03-18 | 100.38 | 101.22 | 98.72 | 98.86 | -2.332% | 852,183 | +4.562% |
| 2026-03-17 | 101.58 | 101.86 | 100.89 | 101.22 | +0.546% | 787,791 | +2.124% |
| 2026-03-16 | 101.08 | 101.72 | 99.87 | 100.67 | +0.912% | 698,315 | +2.682% |
| 2026-03-13 | 101.28 | 101.56 | 99.42 | 99.76 | +0.100% | 802,900 | +3.619% |
| 2026-03-12 | 100.63 | 101.37 | 99.60 | 99.66 | -1.842% | 849,556 | +3.723% |
| 2026-03-11 | 103.16 | 103.85 | 100.69 | 101.53 | -0.510% | 857,851 | +1.812% |
| 2026-03-10 | 102.63 | 104.75 | 101.86 | 102.05 | -0.575% | 1,073,908 | +1.293% |
| 2026-03-09 | 100.58 | 102.75 | 98.76 | 102.64 | +0.490% | 1,244,603 | +0.711% |
| 2026-03-06 | 103.29 | 103.81 | 100.71 | 102.14 | -2.640% | 1,148,766 | +1.204% |
| 2026-03-05 | 107.86 | 108.67 | 104.02 | 104.91 | -3.637% | 1,191,298 | -1.468% |
| 2026-03-04 | 110.62 | 110.62 | 108.30 | 108.87 | -0.046% | 787,892 | -5.052% |
| 2026-03-03 | 107.87 | 109.80 | 105.50 | 108.92 | -1.537% | 799,199 | -5.095% |
| 2026-03-02 | 112.53 | 113.62 | 109.64 | 110.62 | -3.067% | 1,130,161 | -6.554% |
| 2026-02-27 | 113.33 | 114.69 | 112.37 | 114.12 | +0.132% | 999,688 | -9.420% |
| 2026-02-26 | 115.00 | 115.00 | 112.58 | 113.97 | -0.219% | 716,384 | -9.301% |
| 2026-02-25 | 116.37 | 116.37 | 113.81 | 114.22 | -1.831% | 603,785 | -9.499% |
| 2026-02-24 | 116.58 | 118.42 | 116.31 | 116.35 | +0.293% | 720,212 | -11.156% |
| 2026-02-23 | 114.76 | 116.48 | 113.78 | 116.01 | +0.381% | 680,363 | -10.896% |
| 2026-02-20 | 114.48 | 116.52 | 113.71 | 115.57 | +0.970% | 877,354 | -10.556% |
| 2026-02-19 | 116.39 | 117.20 | 114.07 | 114.46 | -2.129% | 850,281 | -9.689% |
| 2026-02-18 | 117.76 | 118.85 | 116.69 | 116.95 | -0.553% | 649,859 | -11.612% |
| 2026-02-17 | 118.41 | 118.87 | 116.90 | 117.60 | -0.516% | 611,953 | -12.100% |
| 2026-02-13 | 119.50 | 120.19 | 117.86 | 118.21 | -1.631% | 828,983 | -12.554% |
| 2026-02-12 | 119.97 | 121.78 | 119.50 | 120.17 | +0.763% | 1,036,320 | -13.980% |
| 2026-02-11 | 118.99 | 119.97 | 117.63 | 119.26 | +0.092% | 995,003 | -13.324% |
| 2026-02-10 | 118.75 | 120.40 | 118.26 | 119.15 | +1.146% | 1,090,436 | -13.244% |
| 2026-02-09 | 116.98 | 117.89 | 116.15 | 117.80 | +0.735% | 1,062,253 | -12.250% |
| 2026-02-06 | 116.30 | 117.50 | 115.71 | 116.94 | +1.607% | 1,193,135 | -11.604% |
| 2026-02-05 | 116.26 | 116.96 | 114.34 | 115.09 | -0.844% | 1,243,106 | -10.183% |
| 2026-02-04 | 111.97 | 117.04 | 111.71 | 116.07 | +4.568% | 1,676,415 | -10.942% |
| 2026-02-03 | 106.82 | 112.86 | 106.82 | 111.00 | +3.246% | 1,924,300 | -6.874% |
| 2026-02-02 | 107.43 | 109.33 | 107.20 | 107.51 | +0.514% | 731,536 | -3.851% |
| 2026-01-30 | 106.92 | 107.69 | 105.67 | 106.96 | -0.742% | 1,294,611 | -3.356% |
| 2026-01-29 | 107.01 | 107.84 | 105.19 | 107.76 | +0.852% | 1,193,953 | -4.074% |
| 2026-01-28 | 107.35 | 108.02 | 106.63 | 106.85 | -0.410% | 844,003 | -3.257% |
| 2026-01-27 | 107.46 | 108.00 | 106.65 | 107.29 | -0.399% | 647,869 | -3.654% |
| 2026-01-26 | 109.89 | 110.52 | 107.51 | 107.72 | -1.608% | 880,346 | -4.038% |
| 2026-01-23 | 112.01 | 112.01 | 108.72 | 109.48 | -1.759% | 943,496 | -5.581% |
| 2026-01-22 | 112.96 | 113.81 | 110.35 | 111.44 | -0.766% | 1,061,278 | -7.242% |
| 2026-01-21 | 109.01 | 112.40 | 108.67 | 112.30 | +4.097% | 1,150,822 | -7.952% |
| 2026-01-20 | 109.32 | 109.80 | 107.69 | 107.88 | -2.732% | 748,647 | -4.181% |
| 2026-01-16 | 111.04 | 111.84 | 110.16 | 110.91 | -1.299% | 790,898 | -6.798% |
| 2026-01-15 | 111.90 | 113.21 | 111.45 | 112.37 | +1.079% | 1,127,549 | -8.009% |
| 2026-01-14 | 111.59 | 112.65 | 110.32 | 111.17 | -0.457% | 1,063,676 | -7.016% |
| 2026-01-13 | 111.30 | 112.11 | 110.52 | 111.68 | +0.143% | 1,282,532 | -7.441% |
| 2026-01-12 | 110.68 | 113.50 | 110.23 | 111.52 | +0.450% | 1,647,051 | -7.308% |
| 2026-01-09 | 106.80 | 111.93 | 106.80 | 111.02 | +4.137% | 2,318,752 | -6.891% |
| 2026-01-08 | 100.23 | 108.97 | 98.87 | 106.61 | +1.708% | 3,420,058 | -3.039% |
| 2026-01-07 | 107.69 | 107.97 | 104.07 | 104.82 | -2.229% | 1,274,618 | -1.383% |
| 2026-01-06 | 105.50 | 108.02 | 105.33 | 107.21 | +1.419% | 1,432,138 | -3.582% |
| 2026-01-05 | 102.96 | 106.69 | 102.96 | 105.71 | +1.879% | 1,390,071 | -2.214% |
| 2026-01-02 | 104.17 | 105.00 | 103.01 | 103.76 | -0.231% | 1,272,458 | -0.376% |
| 2025-12-31 | 104.76 | 105.13 | 103.77 | 104.00 | -1.009% | 796,702 | -0.606% |
| 2025-12-30 | 105.05 | 105.63 | 104.58 | 105.06 | -0.502% | 474,835 | -1.609% |
| 2025-12-29 | 106.17 | 106.46 | 105.51 | 105.59 | -0.546% | 751,811 | -2.102% |
| 2025-12-26 | 105.85 | 106.65 | 105.49 | 106.17 | +0.359% | 410,914 | -2.637% |
| 2025-12-24 | 105.57 | 106.21 | 105.18 | 105.79 | +0.370% | 275,344 | -2.288% |
| 2025-12-23 | 105.76 | 105.81 | 104.88 | 105.40 | +0.123% | 681,179 | -1.926% |
| 2025-12-22 | 105.32 | 106.35 | 104.97 | 105.27 | +0.133% | 908,752 | -1.805% |
| 2025-12-19 | 106.55 | 106.85 | 104.73 | 105.13 | -1.794% | 4,406,879 | -1.674% |
| 2025-12-18 | 107.77 | 108.16 | 106.43 | 107.05 | -0.990% | 1,321,658 | -3.438% |
| 2025-12-17 | 106.15 | 108.33 | 106.15 | 108.12 | +1.132% | 1,410,549 | -4.393% |
| 2025-12-16 | 106.88 | 107.73 | 106.00 | 106.91 | +0.216% | 848,362 | -3.311% |
| 2025-12-15 | 107.44 | 107.55 | 105.64 | 106.68 | -0.504% | 839,698 | -3.103% |
| 2025-12-12 | 107.85 | 108.33 | 106.58 | 107.22 | +0.065% | 756,414 | -3.591% |
| 2025-12-11 | 105.19 | 107.83 | 104.88 | 107.15 | +2.536% | 1,003,710 | -3.528% |
| 2025-12-10 | 102.64 | 105.08 | 102.47 | 104.50 | +1.971% | 1,066,391 | -1.081% |
| 2025-12-09 | 104.33 | 104.53 | 102.47 | 102.48 | -0.146% | 1,056,101 | +0.868% |
| 2025-12-08 | 104.18 | 104.80 | 102.52 | 102.63 | -2.536% | 1,068,108 | +0.721% |
| 2025-12-05 | 105.12 | 106.06 | 104.64 | 105.30 | +0.286% | 896,813 | -1.833% |
| 2025-12-04 | 105.51 | 106.52 | 104.81 | 105.00 | -0.869% | 673,249 | -1.552% |
| 2025-12-03 | 105.89 | 106.86 | 105.22 | 105.92 | +0.532% | 1,084,384 | -2.407% |
| 2025-12-02 | 107.29 | 107.35 | 104.46 | 105.36 | -1.441% | 836,897 | -1.889% |
| 2025-12-01 | 106.36 | 108.17 | 106.16 | 106.90 | -0.326% | 892,425 | -3.302% |
| 2025-11-28 | 106.93 | 107.75 | 106.90 | 107.25 | +0.281% | 207,235 | -3.618% |
| 2025-11-26 | 107.04 | 108.07 | 106.65 | 106.95 | -0.243% | 621,731 | -3.347% |
| 2025-11-25 | 105.18 | 107.75 | 104.53 | 107.21 | +2.879% | 676,191 | -3.582% |
| 2025-11-24 | 104.81 | 104.98 | 103.56 | 104.21 | -0.885% | 1,025,806 | -0.806% |
| 2025-11-21 | 103.36 | 106.30 | 102.66 | 105.14 | +2.536% | 1,571,330 | -1.683% |
| 2025-11-20 | 102.88 | 105.11 | 101.91 | 102.54 | +0.078% | 1,117,898 | +0.809% |
| 2025-11-19 | 102.82 | 103.33 | 101.75 | 102.46 | -0.127% | 1,056,422 | +0.888% |
| 2025-11-18 | 103.09 | 103.76 | 102.14 | 102.59 | -1.327% | 858,044 | +0.760% |
| 2025-11-17 | 106.61 | 106.61 | 103.85 | 103.97 | -2.595% | 628,622 | -0.577% |
| 2025-11-14 | 107.81 | 108.19 | 106.40 | 106.74 | -1.295% | 687,958 | -3.157% |
| 2025-11-13 | 107.41 | 108.58 | 106.89 | 108.14 | +0.623% | 824,418 | -4.411% |
| 2025-11-12 | 107.54 | 108.70 | 107.33 | 107.47 | +0.009% | 649,386 | -3.815% |
| 2025-11-11 | 108.53 | 108.80 | 107.27 | 107.46 | -0.546% | 654,398 | -3.806% |
| 2025-11-10 | 107.45 | 108.61 | 106.26 | 108.05 | +0.558% | 653,312 | -4.331% |
| 2025-11-07 | 106.16 | 107.55 | 105.99 | 107.45 | +1.483% | 765,042 | -3.797% |
| 2025-11-06 | 108.82 | 108.82 | 105.64 | 105.88 | -1.571% | 806,348 | -2.371% |
| 2025-11-05 | 107.99 | 108.74 | 106.72 | 107.57 | -0.490% | 753,753 | -3.904% |
| 2025-11-04 | 107.93 | 108.49 | 106.78 | 108.10 | -0.185% | 654,108 | -4.376% |
| 2025-11-03 | 108.24 | 108.64 | 106.70 | 108.30 | -0.897% | 1,014,928 | -4.552% |
| 2025-10-31 | 107.67 | 109.67 | 107.55 | 109.28 | +0.524% | 1,405,279 | -5.408% |
| 2025-10-30 | 108.20 | 110.21 | 107.63 | 108.71 | +0.314% | 629,905 | -4.912% |
| 2025-10-29 | 110.95 | 111.19 | 108.25 | 108.37 | -2.886% | 873,047 | -4.614% |
| 2025-10-28 | 111.98 | 113.43 | 111.02 | 111.59 | -0.009% | 865,878 | -7.366% |
| 2025-10-27 | 111.99 | 112.21 | 111.35 | 111.60 | +0.090% | 650,738 | -7.375% |
| 2025-10-24 | 113.22 | 113.62 | 111.33 | 111.50 | -0.730% | 641,657 | -7.291% |
| 2025-10-23 | 112.10 | 112.87 | 110.99 | 112.32 | +0.492% | 559,104 | -7.968% |
| 2025-10-22 | 113.51 | 114.02 | 111.63 | 111.77 | -1.289% | 819,977 | -7.515% |
| 2025-10-21 | 111.75 | 113.89 | 111.75 | 113.23 | +1.071% | 747,600 | -8.708% |
| 2025-10-20 | 111.76 | 112.19 | 111.22 | 112.03 | -0.143% | 540,418 | -7.730% |
| 2025-10-17 | 113.00 | 113.34 | 110.63 | 112.19 | -0.488% | 1,431,982 | -7.862% |
| 2025-10-16 | 113.56 | 113.93 | 111.90 | 112.74 | -0.740% | 1,185,520 | -8.311% |
| 2025-10-15 | 114.13 | 115.26 | 112.95 | 113.58 | -0.421% | 569,462 | -8.989% |
| 2025-10-14 | 112.64 | 115.01 | 112.16 | 114.06 | +2.232% | 1,152,417 | -9.372% |
| 2025-10-13 | 111.77 | 112.66 | 111.16 | 111.57 | +0.306% | 647,432 | -7.350% |
| 2025-10-10 | 111.49 | 112.96 | 110.81 | 111.23 | +0.334% | 1,104,022 | -7.066% |
| 2025-10-09 | 113.07 | 113.78 | 110.37 | 110.86 | -1.998% | 562,438 | -6.756% |
| 2025-10-08 | 113.51 | 113.60 | 112.43 | 113.12 | +0.328% | 521,461 | -8.619% |
| 2025-10-07 | 114.34 | 115.21 | 112.60 | 112.75 | -1.270% | 836,480 | -8.319% |
| 2025-10-06 | 116.74 | 116.83 | 113.80 | 114.20 | -2.251% | 867,101 | -9.483% |
| 2025-10-03 | 116.36 | 117.38 | 115.78 | 116.83 | +0.482% | 900,460 | -11.521% |
| 2025-10-02 | 116.54 | 117.27 | 115.20 | 116.27 | -0.785% | 1,278,748 | -11.095% |
| 2025-10-01 | 117.91 | 121.94 | 115.02 | 117.19 | -0.585% | 1,845,478 | -11.793% |
| 2025-09-30 | 117.30 | 118.13 | 116.53 | 117.88 | +0.726% | 1,987,172 | -12.309% |
| 2025-09-29 | 117.21 | 117.25 | 114.93 | 117.03 | +0.017% | 1,737,006 | -11.672% |
| 2025-09-26 | 116.59 | 117.36 | 115.98 | 117.01 | +0.749% | 942,555 | -11.657% |
| 2025-09-25 | 117.71 | 117.99 | 115.82 | 116.14 | -1.826% | 595,654 | -10.995% |
| 2025-09-24 | 119.58 | 120.51 | 117.95 | 118.30 | -1.046% | 769,243 | -12.620% |
| 2025-09-23 | 120.57 | 122.11 | 119.13 | 119.55 | -1.329% | 962,968 | -13.534% |
| 2025-09-22 | 122.31 | 122.81 | 121.07 | 121.16 | -1.053% | 583,005 | -14.683% |
| 2025-09-19 | 124.13 | 124.48 | 122.01 | 122.45 | -1.298% | 1,528,581 | -15.582% |
| 2025-09-18 | 123.22 | 125.02 | 122.94 | 124.06 | +0.878% | 647,824 | -16.677% |
| 2025-09-17 | 125.92 | 127.14 | 122.58 | 122.98 | -1.922% | 822,650 | -15.946% |
| 2025-09-16 | 125.50 | 125.85 | 124.58 | 125.39 | -0.024% | 525,643 | -17.561% |
| 2025-09-15 | 126.77 | 126.77 | 125.33 | 125.42 | -0.767% | 376,633 | -17.581% |
| 2025-09-12 | 127.23 | 128.39 | 126.35 | 126.39 | -1.435% | 336,429 | -18.213% |
| 2025-09-11 | 124.99 | 128.51 | 124.24 | 128.23 | +2.913% | 488,549 | -19.387% |
| 2025-09-10 | 124.86 | 126.00 | 124.14 | 124.60 | -0.788% | 556,096 | -17.039% |
| 2025-09-09 | 127.33 | 127.54 | 124.96 | 125.59 | -1.952% | 1,194,197 | -17.692% |
| 2025-09-08 | 125.90 | 128.37 | 125.57 | 128.09 | +1.161% | 811,711 | -19.299% |
| 2025-09-05 | 125.94 | 127.50 | 125.74 | 126.62 | +1.207% | 801,197 | -18.362% |
| 2025-09-04 | 123.50 | 125.27 | 122.28 | 125.11 | +1.881% | 631,642 | -17.377% |
| 2025-09-03 | 122.21 | 123.08 | 121.95 | 122.80 | -0.033% | 587,030 | -15.822% |
| 2025-09-02 | 122.60 | 123.94 | 121.72 | 122.84 | -1.971% | 608,746 | -15.850% |
| 2025-08-29 | 125.93 | 126.18 | 124.63 | 125.31 | -0.135% | 634,553 | -17.509% |
| 2025-08-28 | 126.32 | 126.32 | 124.59 | 125.48 | -0.326% | 467,047 | -17.620% |
| 2025-08-27 | 125.19 | 126.42 | 125.15 | 125.89 | +0.287% | 772,954 | -17.889% |
| 2025-08-26 | 125.77 | 126.51 | 125.30 | 125.53 | -0.159% | 764,700 | -17.653% |
| 2025-08-25 | 127.10 | 127.10 | 125.49 | 125.73 | -1.442% | 456,839 | -17.784% |
| 2025-08-22 | 125.36 | 129.12 | 124.61 | 127.57 | +2.598% | 621,025 | -18.970% |
| 2025-08-21 | 123.32 | 124.50 | 122.58 | 124.34 | +0.137% | 699,269 | -16.865% |
| 2025-08-20 | 126.17 | 126.91 | 124.02 | 124.17 | -1.648% | 996,983 | -16.751% |
| 2025-08-19 | 123.72 | 126.47 | 123.07 | 126.25 | +2.509% | 830,809 | -18.123% |
| 2025-08-18 | 123.25 | 124.08 | 122.28 | 123.16 | -0.032% | 713,916 | -16.069% |
| 2025-08-15 | 124.45 | 124.45 | 122.81 | 123.20 | -0.725% | 390,516 | -16.096% |
| 2025-08-14 | 124.73 | 124.95 | 123.65 | 124.10 | -1.155% | 458,296 | -16.704% |
| 2025-08-13 | 122.48 | 125.59 | 122.29 | 125.55 | +3.053% | 477,919 | -17.666% |
| 2025-08-12 | 119.54 | 122.10 | 119.54 | 121.83 | +2.069% | 592,849 | -15.152% |
| 2025-08-11 | 119.86 | 120.88 | 119.16 | 119.36 | -0.242% | 498,450 | -13.396% |
| 2025-08-08 | 119.06 | 120.81 | 118.83 | 119.65 | +0.470% | 615,989 | -13.606% |
| 2025-08-07 | 120.65 | 121.21 | 118.08 | 119.09 | -0.551% | 731,227 | -13.200% |
| 2025-08-06 | 119.36 | 120.03 | 118.60 | 119.75 | -0.200% | 931,677 | -13.678% |
| 2025-08-05 | 119.25 | 120.38 | 118.68 | 119.99 | +1.172% | 767,634 | -13.851% |
| 2025-08-04 | 117.64 | 119.07 | 117.58 | 118.60 | +0.928% | 555,202 | -12.841% |
| 2025-08-01 | 116.42 | 117.74 | 115.14 | 117.51 | +0.085% | 771,920 | -12.033% |
| 2025-07-31 | 117.80 | 119.88 | 116.96 | 117.41 | -1.137% | 1,009,108 | -11.958% |
| 2025-07-30 | 119.43 | 119.97 | 118.17 | 118.76 | -1.247% | 1,196,226 | -12.959% |
| 2025-07-29 | 121.52 | 121.93 | 119.65 | 120.26 | -1.053% | 973,000 | -14.045% |
| 2025-07-28 | 122.30 | 122.52 | 120.86 | 121.54 | -1.010% | 874,076 | -14.950% |
| 2025-07-25 | 123.00 | 123.00 | 121.61 | 122.78 | +0.114% | 1,377,745 | -15.809% |
| 2025-07-24 | 121.86 | 126.09 | 120.29 | 122.64 | +8.579% | 2,196,878 | -15.713% |
| 2025-07-23 | 113.03 | 113.34 | 111.99 | 112.95 | +0.929% | 942,467 | -8.482% |
| 2025-07-22 | 110.58 | 111.95 | 109.83 | 111.91 | +0.847% | 1,331,715 | -7.631% |
| 2025-07-21 | 111.90 | 112.58 | 110.85 | 110.97 | -0.413% | 990,211 | -6.849% |
| 2025-07-18 | 111.55 | 111.75 | 110.46 | 111.43 | -0.152% | 715,548 | -7.233% |
| 2025-07-17 | 110.46 | 112.02 | 110.04 | 111.60 | +0.913% | 612,493 | -7.375% |
| 2025-07-16 | 110.15 | 110.71 | 108.97 | 110.59 | +0.472% | 401,518 | -6.529% |
| 2025-07-15 | 112.52 | 113.27 | 110.00 | 110.07 | -2.368% | 562,067 | -6.087% |
| 2025-07-14 | 112.67 | 113.08 | 111.60 | 112.74 | -0.494% | 571,089 | -8.311% |
| 2025-07-11 | 112.91 | 113.88 | 111.83 | 113.30 | -0.875% | 846,346 | -8.764% |
| 2025-07-10 | 114.14 | 115.35 | 113.81 | 114.30 | +0.140% | 647,488 | -9.563% |
| 2025-07-09 | 113.18 | 114.27 | 112.20 | 114.14 | +1.449% | 715,714 | -9.436% |
| 2025-07-08 | 111.35 | 113.60 | 110.98 | 112.51 | +1.333% | 841,652 | -8.124% |
| 2025-07-07 | 112.74 | 113.30 | 110.60 | 111.03 | -2.055% | 511,513 | -6.899% |
| 2025-07-03 | 113.31 | 113.65 | 112.63 | 113.36 | +0.212% | 375,579 | -8.813% |
| 2025-07-02 | 112.98 | 113.56 | 111.70 | 113.12 | +0.650% | 869,504 | -8.619% |
| 2025-07-01 | 109.36 | 114.20 | 108.78 | 112.39 | +2.322% | 1,016,047 | -8.026% |
| 2025-06-30 | 110.57 | 110.69 | 109.26 | 109.84 | -0.651% | 652,954 | -5.890% |
| 2025-06-27 | 109.77 | 111.32 | 109.00 | 110.56 | +1.033% | 1,387,892 | -6.503% |
| 2025-06-26 | 109.56 | 110.35 | 109.00 | 109.43 | +0.394% | 879,550 | -5.538% |
| 2025-06-25 | 110.36 | 110.36 | 108.42 | 109.00 | -1.107% | 977,828 | -5.165% |
| 2025-06-24 | 110.06 | 111.05 | 109.03 | 110.22 | +1.147% | 1,381,951 | -6.215% |
| 2025-06-23 | 106.84 | 109.17 | 106.11 | 108.97 | +2.013% | 1,244,762 | -5.139% |
| 2025-06-20 | 107.86 | 107.98 | 106.47 | 106.82 | -0.187% | 1,201,089 | -3.230% |
| 2025-06-18 | 107.32 | 108.58 | 106.58 | 107.02 | -0.317% | 831,189 | -3.411% |
| 2025-06-17 | 107.90 | 109.14 | 107.10 | 107.36 | -1.305% | 871,556 | -3.716% |
| 2025-06-16 | 109.68 | 110.39 | 108.00 | 108.78 | +0.648% | 783,321 | -4.973% |
| 2025-06-13 | 113.19 | 113.69 | 107.70 | 108.08 | -5.903% | 1,185,795 | -4.358% |
| 2025-06-12 | 114.05 | 115.35 | 113.75 | 114.86 | -0.217% | 536,373 | -10.003% |
| 2025-06-11 | 116.40 | 116.56 | 114.94 | 115.11 | -0.682% | 642,478 | -10.199% |
| 2025-06-10 | 116.13 | 116.98 | 115.50 | 115.90 | +0.164% | 735,564 | -10.811% |
| 2025-06-09 | 115.98 | 116.45 | 115.00 | 115.71 | +0.156% | 549,150 | -10.665% |
| 2025-06-06 | 116.43 | 116.66 | 115.22 | 115.53 | +0.785% | 566,490 | -10.525% |
| 2025-06-05 | 115.94 | 116.11 | 114.54 | 114.63 | -0.762% | 940,447 | -9.823% |
| 2025-06-04 | 114.98 | 116.00 | 114.33 | 115.51 | +0.496% | 710,706 | -10.510% |
| 2025-06-03 | 112.67 | 115.08 | 112.07 | 114.94 | +2.024% | 714,669 | -10.066% |
| 2025-06-02 | 114.06 | 114.07 | 111.64 | 112.66 | -1.037% | 672,206 | -8.246% |
| 2025-05-30 | 113.02 | 114.15 | 111.75 | 113.84 | +0.141% | 1,607,472 | -9.197% |
| 2025-05-29 | 113.94 | 114.51 | 113.15 | 113.68 | +0.309% | 966,183 | -9.069% |
| 2025-05-28 | 115.18 | 116.18 | 113.25 | 113.33 | -1.845% | 635,487 | -8.788% |
| 2025-05-27 | 113.30 | 115.55 | 112.31 | 115.46 | +3.163% | 767,598 | -10.471% |
| 2025-05-23 | 110.78 | 112.29 | 110.78 | 111.92 | -0.507% | 591,666 | -7.639% |
| 2025-05-22 | 112.62 | 113.15 | 111.02 | 112.49 | -0.284% | 647,381 | -8.107% |
| 2025-05-21 | 113.36 | 114.24 | 112.79 | 112.81 | -1.502% | 819,887 | -8.368% |
| 2025-05-20 | 115.68 | 115.96 | 114.11 | 114.53 | 0.000% | 659,165 | -9.744% |