RVTY
Revvity, Inc.
stockNYSE
Market OpenOct 5, 2026 2:12:36 PM EDT
154.85USD+2.194%(+3.32)563,031
154.71Bid161.18Ask6.47SpreadPre-marketOct 5, 2026 9:09:30 AM EDT
151.67USD+0.092%(+0.14)
RVTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 151.77 | 154.93 | 150.49 | 154.85 | +2.191% | 563,031 | 0.000% |
| 2026-10-02 | 149.94 | 153.38 | 148.55 | 151.53 | +1.657% | 1,236,577 | +2.191% |
| 2026-10-01 | 155.48 | 155.48 | 148.31 | 149.06 | -2.505% | 2,483,851 | +3.884% |
| 2026-09-30 | 153.49 | 158.28 | 152.81 | 152.89 | +0.079% | 4,456,011 | +1.282% |
| 2026-09-29 | 150.49 | 153.06 | 149.29 | 152.77 | +1.159% | 1,601,168 | +1.362% |
| 2026-09-28 | 148.97 | 151.05 | 148.12 | 151.02 | -0.060% | 1,500,527 | +2.536% |
| 2026-09-25 | 150.70 | 151.99 | 147.03 | 151.11 | +0.285% | 1,940,560 | +2.475% |
| 2026-09-24 | 141.79 | 152.26 | 141.79 | 150.68 | +6.031% | 2,540,034 | +2.767% |
| 2026-09-23 | 142.40 | 145.00 | 140.08 | 142.11 | -0.837% | 2,244,341 | +8.965% |
| 2026-09-22 | 143.12 | 144.77 | 141.71 | 143.31 | -0.195% | 2,871,338 | +8.052% |
| 2026-09-21 | 144.53 | 145.54 | 142.30 | 143.59 | +0.098% | 2,062,048 | +7.842% |
| 2026-09-18 | 146.50 | 146.88 | 142.45 | 143.45 | -2.235% | 3,321,775 | +7.947% |
| 2026-09-17 | 147.61 | 149.52 | 145.22 | 146.73 | +0.686% | 2,753,784 | +5.534% |
| 2026-09-16 | 140.88 | 147.50 | 140.20 | 145.73 | +3.952% | 3,404,321 | +6.258% |
| 2026-09-15 | 128.67 | 140.22 | 128.67 | 140.19 | +9.106% | 3,693,895 | +10.457% |
| 2026-09-14 | 124.69 | 128.70 | 123.95 | 128.49 | +3.363% | 1,895,200 | +20.515% |
| 2026-09-11 | 122.40 | 124.65 | 121.61 | 124.31 | +2.787% | 1,151,505 | +24.568% |
| 2026-09-10 | 122.77 | 123.23 | 120.89 | 120.94 | -2.350% | 1,344,150 | +28.039% |
| 2026-09-09 | 125.77 | 126.66 | 121.20 | 123.85 | -2.542% | 1,882,207 | +25.030% |
| 2026-09-08 | 128.50 | 129.54 | 126.89 | 127.08 | -2.411% | 1,496,187 | +21.852% |
| 2026-09-04 | 130.03 | 131.70 | 129.56 | 130.22 | -0.314% | 1,175,229 | +18.914% |
| 2026-09-03 | 132.45 | 133.00 | 127.78 | 130.63 | -0.237% | 1,817,145 | +18.541% |
| 2026-09-02 | 125.94 | 131.75 | 125.94 | 130.94 | +3.436% | 2,101,526 | +18.260% |
| 2026-09-01 | 127.46 | 128.18 | 125.49 | 126.59 | -1.617% | 3,056,575 | +22.324% |
| 2026-08-31 | 127.34 | 128.81 | 125.46 | 128.67 | -0.101% | 1,631,781 | +20.347% |
| 2026-08-28 | 128.57 | 130.07 | 127.26 | 128.80 | -0.702% | 1,576,279 | +20.225% |
| 2026-08-27 | 126.53 | 129.80 | 126.50 | 129.71 | +2.659% | 1,932,887 | +19.382% |
| 2026-08-26 | 123.29 | 126.90 | 123.29 | 126.35 | +1.210% | 1,155,884 | +22.556% |
| 2026-08-25 | 123.69 | 124.94 | 122.01 | 124.84 | +1.496% | 1,035,680 | +24.039% |
| 2026-08-24 | 123.49 | 124.89 | 121.38 | 123.00 | -1.403% | 1,505,425 | +25.894% |
| 2026-08-21 | 124.48 | 124.97 | 121.51 | 124.75 | +0.499% | 2,289,765 | +24.128% |
| 2026-08-20 | 118.26 | 124.49 | 116.95 | 124.13 | +3.918% | 2,344,490 | +24.748% |
| 2026-08-19 | 116.02 | 122.11 | 115.29 | 119.45 | +5.011% | 1,718,081 | +29.636% |
| 2026-08-18 | 115.86 | 115.90 | 113.69 | 113.75 | -2.083% | 800,026 | +36.132% |
| 2026-08-17 | 115.97 | 117.25 | 115.97 | 116.17 | -0.573% | 786,674 | +33.296% |
| 2026-08-14 | 116.51 | 117.72 | 115.66 | 116.84 | -0.562% | 774,555 | +32.532% |
| 2026-08-13 | 118.25 | 118.34 | 115.67 | 117.50 | -0.322% | 1,373,247 | +31.787% |
| 2026-08-12 | 115.21 | 117.94 | 114.64 | 117.88 | +1.858% | 1,213,769 | +31.362% |
| 2026-08-11 | 115.83 | 116.84 | 115.09 | 115.73 | -0.250% | 1,287,613 | +33.803% |
| 2026-08-10 | 114.22 | 116.74 | 112.68 | 116.02 | +1.186% | 1,253,851 | +33.468% |
| 2026-08-07 | 114.98 | 115.51 | 113.73 | 114.66 | +0.368% | 1,032,433 | +35.051% |
| 2026-08-06 | 114.24 | 115.00 | 112.24 | 114.24 | -0.678% | 1,259,781 | +35.548% |
| 2026-08-05 | 112.45 | 115.84 | 110.81 | 115.02 | +3.259% | 2,149,569 | +34.629% |
| 2026-08-04 | 114.50 | 117.37 | 107.73 | 111.39 | -3.324% | 2,587,309 | +39.016% |
| 2026-08-03 | 112.48 | 116.32 | 112.15 | 115.22 | +2.400% | 2,589,124 | +34.395% |
| 2026-07-31 | 113.99 | 114.15 | 110.95 | 112.52 | -0.898% | 1,206,937 | +37.620% |
| 2026-07-30 | 112.40 | 114.08 | 111.16 | 113.54 | +0.150% | 2,036,978 | +36.384% |
| 2026-07-29 | 112.13 | 114.47 | 109.99 | 113.37 | +1.668% | 2,332,945 | +36.588% |
| 2026-07-28 | 109.26 | 112.50 | 108.75 | 111.51 | +3.183% | 1,772,609 | +38.866% |
| 2026-07-27 | 110.84 | 111.25 | 107.48 | 108.07 | -2.173% | 1,349,053 | +43.287% |
| 2026-07-24 | 113.14 | 113.81 | 110.25 | 110.47 | -2.386% | 1,117,831 | +40.174% |
| 2026-07-23 | 113.20 | 116.00 | 110.91 | 113.17 | +2.379% | 1,495,343 | +36.830% |
| 2026-07-22 | 109.94 | 111.22 | 108.96 | 110.54 | +0.018% | 1,699,177 | +40.085% |
| 2026-07-21 | 103.79 | 112.30 | 102.36 | 110.52 | +3.833% | 1,654,469 | +40.110% |
| 2026-07-20 | 109.48 | 109.78 | 106.21 | 106.44 | -3.368% | 1,248,507 | +45.481% |
| 2026-07-17 | 110.59 | 111.76 | 108.94 | 110.15 | -1.388% | 1,248,955 | +40.581% |
| 2026-07-16 | 110.71 | 111.83 | 109.94 | 111.70 | +0.314% | 1,065,529 | +38.630% |
| 2026-07-15 | 112.04 | 112.05 | 110.69 | 111.35 | +0.126% | 836,105 | +39.066% |
| 2026-07-14 | 110.67 | 111.77 | 109.13 | 111.21 | +0.090% | 994,729 | +39.241% |
| 2026-07-13 | 110.67 | 112.87 | 110.49 | 111.11 | -1.051% | 1,126,772 | +39.366% |
| 2026-07-10 | 113.48 | 114.16 | 111.84 | 112.29 | -0.584% | 929,159 | +37.902% |
| 2026-07-09 | 109.64 | 113.32 | 109.25 | 112.95 | +3.292% | 1,609,065 | +37.096% |
| 2026-07-08 | 110.39 | 111.25 | 108.02 | 109.35 | -2.410% | 939,448 | +41.610% |
| 2026-07-07 | 113.93 | 114.14 | 110.21 | 112.05 | -0.797% | 1,165,428 | +38.197% |
| 2026-07-06 | 112.88 | 113.03 | 111.02 | 112.95 | -0.712% | 1,006,156 | +37.096% |
| 2026-07-02 | 113.37 | 114.50 | 112.19 | 113.76 | +0.815% | 972,332 | +36.120% |
| 2026-07-01 | 111.77 | 114.45 | 110.69 | 112.84 | +1.420% | 1,436,240 | +37.230% |
| 2026-06-30 | 115.63 | 115.63 | 109.62 | 111.26 | +0.045% | 2,492,847 | +39.179% |
| 2026-06-29 | 113.58 | 113.58 | 110.72 | 111.21 | -1.601% | 2,018,101 | +39.241% |
| 2026-06-26 | 112.35 | 116.16 | 111.57 | 113.02 | -0.449% | 3,674,634 | +37.011% |
| 2026-06-25 | 108.00 | 114.15 | 107.38 | 113.53 | +7.479% | 2,192,629 | +36.396% |
| 2026-06-24 | 101.49 | 106.86 | 101.49 | 105.63 | +5.736% | 1,680,646 | +46.597% |
| 2026-06-23 | 99.18 | 101.39 | 98.89 | 99.90 | +0.868% | 1,116,258 | +55.005% |
| 2026-06-22 | 99.70 | 100.44 | 97.39 | 99.04 | -0.960% | 1,187,952 | +56.351% |
| 2026-06-18 | 97.98 | 100.73 | 97.92 | 100.00 | +2.229% | 2,170,304 | +54.850% |
| 2026-06-17 | 100.28 | 101.20 | 96.86 | 97.82 | -3.359% | 858,932 | +58.301% |
| 2026-06-16 | 100.74 | 102.32 | 100.52 | 101.22 | +0.666% | 1,303,151 | +52.984% |
| 2026-06-15 | 101.03 | 103.03 | 100.03 | 100.55 | +0.893% | 942,358 | +54.003% |
| 2026-06-12 | 102.34 | 103.60 | 98.42 | 99.66 | -1.832% | 927,424 | +55.378% |
| 2026-06-11 | 101.56 | 102.64 | 99.18 | 101.52 | +0.227% | 1,800,729 | +52.532% |
| 2026-06-10 | 103.67 | 106.20 | 101.22 | 101.29 | -2.727% | 1,099,959 | +52.878% |
| 2026-06-09 | 101.48 | 106.09 | 101.36 | 104.13 | +3.819% | 1,243,115 | +48.708% |
| 2026-06-08 | 100.11 | 102.51 | 98.58 | 100.30 | +1.962% | 1,280,418 | +54.387% |
| 2026-06-05 | 101.75 | 101.99 | 97.59 | 98.37 | -3.936% | 868,581 | +57.416% |
| 2026-06-04 | 102.03 | 104.02 | 101.64 | 102.40 | +1.316% | 864,958 | +51.221% |
| 2026-06-03 | 99.10 | 102.48 | 99.01 | 101.07 | +0.677% | 1,152,591 | +53.211% |
| 2026-06-02 | 98.44 | 100.68 | 98.06 | 100.39 | -0.129% | 1,421,720 | +54.248% |
| 2026-06-01 | 103.92 | 104.64 | 100.17 | 100.52 | -3.855% | 2,165,812 | +54.049% |
| 2026-05-29 | 101.00 | 105.04 | 100.14 | 104.55 | +3.290% | 2,338,254 | +48.111% |
| 2026-05-28 | 98.55 | 102.67 | 97.18 | 101.22 | +4.577% | 4,082,089 | +52.984% |
| 2026-05-27 | 97.00 | 98.55 | 95.72 | 96.79 | -0.041% | 924,952 | +59.986% |
| 2026-05-26 | 97.05 | 97.07 | 95.34 | 96.83 | -0.124% | 2,453,939 | +59.919% |
| 2026-05-22 | 95.16 | 97.01 | 94.71 | 96.95 | +1.646% | 942,863 | +59.722% |
| 2026-05-21 | 94.26 | 96.24 | 92.97 | 95.38 | +0.612% | 1,286,963 | +62.351% |
| 2026-05-20 | 96.35 | 96.83 | 93.52 | 94.80 | -1.116% | 1,423,382 | +63.344% |
| 2026-05-19 | 95.02 | 97.26 | 93.70 | 95.87 | +0.408% | 1,049,124 | +61.521% |
| 2026-05-18 | 93.93 | 96.65 | 93.91 | 95.48 | +1.607% | 1,050,988 | +62.181% |
| 2026-05-15 | 94.45 | 95.62 | 93.83 | 93.97 | -2.501% | 1,171,312 | +64.787% |
| 2026-05-14 | 95.70 | 97.97 | 94.89 | 96.38 | +1.442% | 967,507 | +60.666% |
| 2026-05-13 | 98.97 | 99.50 | 94.86 | 95.01 | -4.320% | 1,136,018 | +62.983% |
| 2026-05-12 | 99.37 | 100.26 | 97.80 | 99.30 | +0.354% | 1,328,928 | +55.942% |
| 2026-05-11 | 100.79 | 103.00 | 98.29 | 98.95 | -2.030% | 1,600,922 | +56.493% |
| 2026-05-08 | 99.13 | 102.23 | 94.60 | 101.00 | +2.175% | 2,441,940 | +53.317% |
| 2026-05-07 | 100.08 | 100.96 | 97.65 | 98.85 | -0.242% | 2,004,990 | +56.651% |
| 2026-05-06 | 93.50 | 99.94 | 92.83 | 99.09 | +7.356% | 3,014,202 | +56.272% |
| 2026-05-05 | 89.16 | 93.83 | 87.04 | 92.30 | +6.693% | 2,076,230 | +67.768% |
| 2026-05-04 | 85.94 | 88.31 | 85.61 | 86.51 | -0.196% | 1,573,188 | +78.997% |
| 2026-05-01 | 86.85 | 87.08 | 85.01 | 86.68 | +0.069% | 1,396,254 | +78.646% |
| 2026-04-30 | 82.77 | 87.15 | 82.77 | 86.62 | +5.300% | 987,612 | +78.769% |
| 2026-04-29 | 84.31 | 85.52 | 81.22 | 82.26 | -3.428% | 1,205,486 | +88.245% |
| 2026-04-28 | 86.94 | 87.24 | 84.69 | 85.18 | -1.866% | 1,107,615 | +81.792% |
| 2026-04-27 | 86.71 | 88.75 | 86.32 | 86.80 | +0.035% | 1,019,678 | +78.399% |
| 2026-04-24 | 87.27 | 88.12 | 85.58 | 86.77 | -0.436% | 1,248,088 | +78.460% |
| 2026-04-23 | 91.25 | 91.25 | 82.79 | 87.15 | -7.563% | 2,689,401 | +77.682% |
| 2026-04-22 | 95.11 | 95.54 | 93.05 | 94.28 | +0.011% | 1,097,569 | +64.245% |
| 2026-04-21 | 93.59 | 97.07 | 93.26 | 94.27 | +1.333% | 1,089,806 | +64.262% |
| 2026-04-20 | 92.80 | 93.97 | 92.44 | 93.03 | -0.990% | 984,071 | +66.452% |
| 2026-04-17 | 90.99 | 94.33 | 90.64 | 93.96 | +4.948% | 1,050,571 | +64.804% |
| 2026-04-16 | 92.96 | 92.96 | 88.82 | 89.53 | -3.628% | 1,192,219 | +72.959% |
| 2026-04-15 | 94.03 | 94.96 | 92.66 | 92.90 | -0.652% | 550,692 | +66.685% |
| 2026-04-14 | 92.50 | 94.71 | 92.50 | 93.51 | +0.939% | 600,617 | +65.597% |
| 2026-04-13 | 89.27 | 92.66 | 89.14 | 92.64 | +3.174% | 502,905 | +67.152% |
| 2026-04-10 | 90.67 | 91.20 | 89.56 | 89.79 | -0.741% | 658,343 | +72.458% |
| 2026-04-09 | 89.58 | 90.91 | 87.23 | 90.46 | +0.066% | 1,095,684 | +71.181% |
| 2026-04-08 | 91.44 | 92.99 | 89.65 | 90.40 | +2.973% | 1,188,205 | +71.294% |
| 2026-04-07 | 87.71 | 88.16 | 86.23 | 87.79 | -0.600% | 735,452 | +76.387% |
| 2026-04-06 | 88.83 | 89.03 | 86.98 | 88.32 | -0.697% | 624,435 | +75.328% |
| 2026-04-02 | 86.28 | 90.63 | 85.80 | 88.94 | +1.160% | 949,753 | +74.106% |
| 2026-04-01 | 88.21 | 89.86 | 87.14 | 87.92 | +0.354% | 693,507 | +76.126% |
| 2026-03-31 | 86.20 | 88.93 | 85.45 | 87.61 | +3.338% | 1,255,992 | +76.749% |
| 2026-03-30 | 84.96 | 85.85 | 83.65 | 84.78 | +1.049% | 1,012,093 | +82.649% |
| 2026-03-27 | 86.69 | 87.86 | 83.80 | 83.90 | -3.696% | 835,252 | +84.565% |
| 2026-03-26 | 87.14 | 89.33 | 86.93 | 87.12 | -0.820% | 576,700 | +77.743% |
| 2026-03-25 | 88.66 | 89.74 | 86.28 | 87.84 | +0.434% | 1,003,364 | +76.286% |
| 2026-03-24 | 85.76 | 88.48 | 84.91 | 87.46 | +0.344% | 621,829 | +77.052% |
| 2026-03-23 | 88.30 | 88.78 | 86.64 | 87.16 | +1.420% | 936,057 | +77.662% |
| 2026-03-20 | 85.19 | 86.69 | 85.00 | 85.94 | +0.210% | 1,429,698 | +80.184% |
| 2026-03-19 | 83.75 | 86.86 | 83.67 | 85.76 | +0.977% | 1,215,671 | +80.562% |
| 2026-03-18 | 86.15 | 86.86 | 84.36 | 84.93 | -2.793% | 1,157,838 | +82.327% |
| 2026-03-17 | 87.62 | 89.75 | 87.36 | 87.37 | +1.029% | 929,048 | +77.235% |
| 2026-03-16 | 86.67 | 87.90 | 85.40 | 86.48 | +1.063% | 1,459,788 | +79.059% |
| 2026-03-13 | 85.69 | 86.40 | 83.48 | 85.57 | +0.956% | 1,408,005 | +80.963% |
| 2026-03-12 | 88.31 | 89.21 | 84.53 | 84.76 | -5.433% | 1,291,663 | +82.692% |
| 2026-03-11 | 90.13 | 90.47 | 88.96 | 89.63 | -0.742% | 843,162 | +72.766% |
| 2026-03-10 | 91.95 | 92.62 | 88.59 | 90.30 | -1.965% | 990,125 | +71.484% |
| 2026-03-09 | 90.00 | 92.84 | 88.34 | 92.11 | +0.843% | 1,215,295 | +68.114% |
| 2026-03-06 | 94.29 | 95.24 | 90.81 | 91.34 | -5.416% | 1,393,469 | +69.531% |
| 2026-03-05 | 96.79 | 99.17 | 95.65 | 96.57 | -1.949% | 1,603,706 | +60.350% |
| 2026-03-04 | 96.59 | 98.57 | 95.82 | 98.49 | +2.647% | 1,179,211 | +57.224% |
| 2026-03-03 | 92.60 | 96.17 | 91.13 | 95.95 | +0.377% | 1,108,177 | +61.386% |
| 2026-03-02 | 96.12 | 96.39 | 94.06 | 95.59 | -2.767% | 1,060,674 | +61.994% |
| 2026-02-27 | 97.42 | 98.44 | 95.95 | 98.31 | -0.707% | 1,100,575 | +57.512% |
| 2026-02-26 | 97.56 | 99.20 | 95.24 | 99.01 | +1.476% | 1,094,202 | +56.398% |
| 2026-02-25 | 98.41 | 98.50 | 95.68 | 97.57 | -0.051% | 973,318 | +58.707% |
| 2026-02-24 | 97.13 | 99.48 | 97.13 | 97.62 | +0.515% | 705,521 | +58.625% |
| 2026-02-23 | 99.16 | 100.78 | 96.66 | 97.12 | -3.199% | 1,242,952 | +59.442% |
| 2026-02-20 | 98.97 | 101.37 | 98.50 | 100.33 | +0.420% | 1,392,661 | +54.341% |
| 2026-02-19 | 96.85 | 100.04 | 95.77 | 99.91 | +2.220% | 1,171,234 | +54.989% |
| 2026-02-18 | 95.11 | 98.10 | 95.11 | 97.74 | +2.830% | 856,474 | +58.431% |
| 2026-02-17 | 95.20 | 96.61 | 93.94 | 95.05 | -1.021% | 1,616,916 | +62.914% |
| 2026-02-13 | 96.33 | 97.98 | 95.39 | 96.03 | +0.481% | 1,471,003 | +61.252% |
| 2026-02-12 | 100.33 | 101.00 | 93.70 | 95.57 | -5.470% | 2,067,911 | +62.028% |
| 2026-02-11 | 103.56 | 104.51 | 100.70 | 101.10 | -3.484% | 1,524,466 | +53.165% |
| 2026-02-10 | 103.46 | 106.55 | 102.80 | 104.75 | +1.877% | 1,282,338 | +47.828% |
| 2026-02-09 | 101.17 | 102.89 | 100.50 | 102.82 | +1.211% | 1,028,192 | +50.603% |
| 2026-02-06 | 99.40 | 102.35 | 98.69 | 101.59 | +2.080% | 1,462,159 | +52.426% |
| 2026-02-05 | 102.71 | 104.61 | 98.89 | 99.52 | -4.151% | 1,592,669 | +55.597% |
| 2026-02-04 | 102.68 | 104.90 | 101.89 | 103.83 | +2.670% | 1,673,474 | +49.138% |
| 2026-02-03 | 108.91 | 109.29 | 100.62 | 101.13 | -5.565% | 2,366,434 | +53.120% |
| 2026-02-02 | 104.50 | 107.15 | 101.70 | 107.09 | -1.572% | 3,217,521 | +44.598% |
| 2026-01-30 | 106.43 | 108.85 | 106.37 | 108.80 | +0.286% | 1,551,759 | +42.325% |
| 2026-01-29 | 110.00 | 110.89 | 107.11 | 108.49 | -2.376% | 1,372,243 | +42.732% |
| 2026-01-28 | 114.14 | 114.33 | 109.84 | 111.13 | -3.036% | 1,453,221 | +39.341% |
| 2026-01-27 | 114.03 | 115.66 | 110.83 | 114.61 | -0.078% | 898,728 | +35.110% |
| 2026-01-26 | 117.08 | 118.21 | 114.55 | 114.70 | -1.739% | 1,271,082 | +35.004% |
| 2026-01-23 | 117.32 | 118.00 | 115.75 | 116.73 | -0.866% | 1,396,239 | +32.657% |
| 2026-01-22 | 116.85 | 118.30 | 116.56 | 117.75 | +1.047% | 1,882,378 | +31.507% |
| 2026-01-21 | 113.08 | 117.12 | 111.53 | 116.53 | +4.147% | 2,252,754 | +32.884% |
| 2026-01-20 | 111.14 | 113.06 | 110.17 | 111.89 | -0.542% | 1,521,225 | +38.395% |
| 2026-01-16 | 114.83 | 115.44 | 111.86 | 112.50 | -2.454% | 1,603,640 | +37.644% |
| 2026-01-15 | 111.81 | 115.78 | 110.51 | 115.33 | +3.416% | 1,860,943 | +34.267% |
| 2026-01-14 | 110.12 | 112.72 | 108.27 | 111.52 | +1.253% | 2,130,405 | +38.854% |
| 2026-01-13 | 110.88 | 115.00 | 105.70 | 110.14 | +6.016% | 2,615,924 | +40.594% |
| 2026-01-12 | 106.45 | 107.00 | 102.71 | 103.89 | -0.517% | 884,575 | +49.052% |
| 2026-01-09 | 102.57 | 104.76 | 100.97 | 104.43 | +2.674% | 1,135,780 | +48.281% |
| 2026-01-08 | 102.17 | 103.20 | 101.11 | 101.71 | -1.243% | 1,021,867 | +52.247% |
| 2026-01-07 | 105.21 | 106.00 | 102.34 | 102.99 | -1.961% | 988,308 | +50.354% |
| 2026-01-06 | 101.30 | 106.39 | 101.30 | 105.05 | +2.930% | 1,479,058 | +47.406% |
| 2026-01-05 | 97.48 | 102.58 | 97.48 | 102.06 | +3.984% | 1,369,944 | +51.724% |
| 2026-01-02 | 97.20 | 98.32 | 96.58 | 98.15 | +1.447% | 858,141 | +57.769% |
| 2025-12-31 | 97.08 | 97.77 | 96.57 | 96.75 | -0.698% | 636,163 | +60.052% |
| 2025-12-30 | 96.93 | 97.89 | 96.93 | 97.43 | +0.330% | 605,895 | +58.935% |
| 2025-12-29 | 96.72 | 97.82 | 96.47 | 97.11 | +0.372% | 609,262 | +59.458% |
| 2025-12-26 | 96.97 | 97.09 | 95.87 | 96.75 | -0.031% | 557,143 | +60.052% |
| 2025-12-24 | 97.10 | 97.53 | 96.17 | 96.78 | -0.820% | 366,634 | +60.002% |
| 2025-12-23 | 97.56 | 97.88 | 96.98 | 97.58 | -0.194% | 727,842 | +58.690% |
| 2025-12-22 | 96.58 | 98.55 | 96.36 | 97.77 | +1.590% | 767,958 | +58.382% |
| 2025-12-19 | 96.16 | 97.10 | 95.49 | 96.24 | -0.021% | 2,867,434 | +60.900% |
| 2025-12-18 | 97.65 | 98.68 | 95.73 | 96.26 | -0.527% | 1,081,404 | +60.866% |
| 2025-12-17 | 95.80 | 100.16 | 95.80 | 96.77 | +0.519% | 1,416,580 | +60.019% |
| 2025-12-16 | 99.28 | 99.64 | 95.44 | 96.27 | -2.836% | 1,633,741 | +60.850% |
| 2025-12-15 | 100.03 | 100.88 | 96.88 | 99.08 | -1.403% | 2,045,436 | +56.288% |
| 2025-12-12 | 104.00 | 104.35 | 100.18 | 100.49 | -3.301% | 1,041,778 | +54.095% |
| 2025-12-11 | 103.53 | 104.44 | 102.75 | 103.92 | +0.396% | 1,049,193 | +49.009% |
| 2025-12-10 | 99.20 | 103.51 | 99.20 | 103.51 | +4.788% | 1,115,248 | +49.599% |
| 2025-12-09 | 99.38 | 100.75 | 98.73 | 98.78 | -1.012% | 886,269 | +56.763% |
| 2025-12-08 | 100.53 | 100.96 | 98.95 | 99.79 | -0.992% | 2,156,282 | +55.176% |
| 2025-12-05 | 103.13 | 103.49 | 100.73 | 100.79 | -1.716% | 795,208 | +53.636% |
| 2025-12-04 | 103.07 | 103.54 | 99.35 | 102.55 | -0.688% | 1,108,376 | +51.000% |
| 2025-12-03 | 103.26 | 104.83 | 103.19 | 103.26 | +0.516% | 1,026,419 | +49.961% |
| 2025-12-02 | 102.31 | 104.20 | 101.34 | 102.73 | +0.293% | 1,230,594 | +50.735% |
| 2025-12-01 | 102.57 | 104.55 | 102.38 | 102.43 | -1.896% | 1,158,941 | +51.176% |
| 2025-11-28 | 105.15 | 105.55 | 104.05 | 104.41 | -0.239% | 403,832 | +48.310% |
| 2025-11-26 | 104.50 | 105.89 | 103.72 | 104.66 | -0.862% | 1,433,622 | +47.955% |
| 2025-11-25 | 101.16 | 106.52 | 100.49 | 105.57 | +4.961% | 2,054,540 | +46.680% |
| 2025-11-24 | 97.74 | 101.55 | 96.52 | 100.58 | +2.351% | 12,294,849 | +53.957% |
| 2025-11-21 | 94.32 | 99.02 | 94.28 | 98.27 | +4.520% | 1,564,009 | +57.576% |
| 2025-11-20 | 93.17 | 94.44 | 92.48 | 94.02 | +1.919% | 1,204,008 | +64.699% |
| 2025-11-19 | 93.08 | 93.42 | 91.73 | 92.25 | -0.870% | 874,745 | +67.859% |
| 2025-11-18 | 90.79 | 93.42 | 89.65 | 93.06 | +2.196% | 837,497 | +66.398% |
| 2025-11-17 | 92.11 | 92.85 | 90.57 | 91.06 | -1.801% | 806,351 | +70.053% |
| 2025-11-14 | 92.69 | 93.54 | 91.39 | 92.73 | -0.717% | 924,525 | +66.990% |
| 2025-11-13 | 93.02 | 95.79 | 92.94 | 93.40 | -0.776% | 1,146,431 | +65.792% |
| 2025-11-12 | 94.06 | 95.22 | 93.89 | 94.13 | -0.191% | 1,163,103 | +64.507% |
| 2025-11-11 | 92.90 | 94.76 | 92.86 | 94.31 | +2.200% | 1,049,043 | +64.193% |
| 2025-11-10 | 91.24 | 92.64 | 91.03 | 92.28 | +1.652% | 1,369,426 | +67.805% |
| 2025-11-07 | 89.04 | 90.99 | 88.47 | 90.78 | +1.408% | 1,242,084 | +70.577% |
| 2025-11-06 | 91.74 | 93.31 | 88.85 | 89.52 | -3.295% | 1,906,343 | +72.978% |
| 2025-11-05 | 91.31 | 93.18 | 90.29 | 92.57 | +0.960% | 899,824 | +67.279% |
| 2025-11-04 | 91.86 | 94.28 | 91.66 | 91.69 | -1.377% | 1,202,994 | +68.884% |
| 2025-11-03 | 92.58 | 93.11 | 90.73 | 92.97 | -0.662% | 1,407,459 | +66.559% |
| 2025-10-31 | 90.34 | 94.32 | 90.34 | 93.59 | +2.824% | 1,163,681 | +65.456% |
| 2025-10-30 | 94.80 | 95.89 | 90.90 | 91.02 | -4.491% | 1,539,085 | +70.127% |
| 2025-10-29 | 96.00 | 97.43 | 94.37 | 95.30 | -1.192% | 1,084,122 | +62.487% |
| 2025-10-28 | 98.33 | 98.39 | 95.74 | 96.45 | -0.731% | 1,253,084 | +60.550% |
| 2025-10-27 | 94.86 | 98.32 | 94.79 | 97.16 | -1.749% | 2,664,998 | +59.376% |
| 2025-10-24 | 99.22 | 100.41 | 97.95 | 98.89 | +1.353% | 2,102,181 | +56.588% |
| 2025-10-23 | 95.80 | 98.11 | 95.45 | 97.57 | +1.975% | 1,363,030 | +58.707% |
| 2025-10-22 | 96.52 | 98.48 | 95.54 | 95.68 | -1.249% | 1,315,783 | +61.842% |
| 2025-10-21 | 96.79 | 98.29 | 95.80 | 96.89 | +1.658% | 1,124,289 | +59.820% |
| 2025-10-20 | 94.29 | 97.06 | 94.29 | 95.31 | +2.023% | 1,016,292 | +62.470% |
| 2025-10-17 | 93.22 | 95.16 | 93.22 | 93.42 | -0.617% | 1,131,927 | +65.757% |
| 2025-10-16 | 92.87 | 95.35 | 92.47 | 94.00 | +2.041% | 1,457,520 | +64.734% |
| 2025-10-15 | 91.21 | 93.37 | 90.92 | 92.12 | +1.075% | 1,102,306 | +68.096% |
| 2025-10-14 | 90.11 | 92.16 | 88.75 | 91.14 | +0.176% | 1,199,343 | +69.903% |
| 2025-10-13 | 89.00 | 91.44 | 88.62 | 90.98 | +3.047% | 1,214,467 | +70.202% |
| 2025-10-10 | 91.81 | 92.14 | 88.06 | 88.29 | -3.677% | 1,206,363 | +75.388% |
| 2025-10-09 | 91.83 | 92.50 | 90.86 | 91.66 | -0.120% | 1,031,953 | +68.940% |
| 2025-10-08 | 91.31 | 92.23 | 90.41 | 91.77 | +0.636% | 961,751 | +68.737% |
| 2025-10-07 | 93.80 | 94.64 | 90.99 | 91.19 | -2.345% | 1,303,086 | +69.810% |
| 2025-10-06 | 93.44 | 94.50 | 93.02 | 93.38 | -0.712% | 1,249,630 | +65.828% |
| 2025-10-03 | 92.09 | 94.92 | 91.56 | 94.05 | +2.832% | 1,293,902 | +64.646% |
| 2025-10-02 | 90.54 | 92.54 | 90.19 | 91.46 | -0.327% | 1,222,083 | +69.309% |
| 2025-10-01 | 87.55 | 92.12 | 87.55 | 91.76 | +4.689% | 1,274,319 | +68.755% |
| 2025-09-30 | 84.30 | 87.92 | 83.64 | 87.65 | +4.097% | 1,299,732 | +76.669% |
| 2025-09-29 | 84.65 | 85.27 | 83.30 | 84.20 | +0.167% | 913,598 | +83.907% |
| 2025-09-26 | 83.40 | 84.40 | 82.75 | 84.06 | +1.228% | 915,336 | +84.214% |
| 2025-09-25 | 83.92 | 84.84 | 82.47 | 83.04 | -1.716% | 910,356 | +86.476% |
| 2025-09-24 | 85.38 | 85.80 | 83.92 | 84.49 | -1.423% | 811,926 | +83.276% |
| 2025-09-23 | 87.00 | 87.76 | 84.97 | 85.71 | -0.649% | 1,069,591 | +80.667% |
| 2025-09-22 | 85.93 | 87.03 | 85.30 | 86.27 | -0.519% | 1,034,461 | +79.495% |
| 2025-09-19 | 88.03 | 88.60 | 86.57 | 86.72 | -1.185% | 3,530,393 | +78.563% |
| 2025-09-18 | 85.89 | 88.26 | 85.72 | 87.76 | +2.776% | 1,223,565 | +76.447% |
| 2025-09-17 | 86.00 | 88.49 | 84.84 | 85.39 | +0.129% | 1,523,656 | +81.344% |
| 2025-09-16 | 84.10 | 85.69 | 83.58 | 85.28 | +1.524% | 1,196,055 | +81.578% |
| 2025-09-15 | 83.00 | 84.13 | 81.69 | 84.00 | +1.364% | 1,304,720 | +84.345% |
| 2025-09-12 | 85.34 | 85.39 | 82.71 | 82.87 | -3.280% | 1,126,117 | +86.859% |
| 2025-09-11 | 82.76 | 85.86 | 82.59 | 85.68 | +3.855% | 833,777 | +80.731% |
| 2025-09-10 | 84.75 | 85.57 | 82.47 | 82.50 | -2.987% | 1,428,737 | +87.697% |
| 2025-09-09 | 86.44 | 86.44 | 84.99 | 85.04 | -1.437% | 907,645 | +82.091% |
| 2025-09-08 | 85.72 | 86.49 | 84.72 | 86.28 | -0.416% | 1,026,732 | +79.474% |
| 2025-09-05 | 85.99 | 88.12 | 85.51 | 86.64 | +1.097% | 1,193,632 | +78.728% |
| 2025-09-04 | 83.12 | 85.78 | 81.36 | 85.70 | +2.807% | 1,245,331 | +80.688% |
| 2025-09-03 | 85.84 | 85.97 | 82.05 | 83.36 | -5.133% | 2,475,036 | +85.761% |
| 2025-09-02 | 89.43 | 89.63 | 86.41 | 87.87 | -2.486% | 1,302,553 | +76.226% |
| 2025-08-29 | 89.04 | 90.35 | 88.56 | 90.11 | +0.986% | 786,178 | +71.846% |
| 2025-08-28 | 88.43 | 89.51 | 87.64 | 89.23 | +0.722% | 790,392 | +73.540% |
| 2025-08-27 | 90.67 | 91.74 | 88.34 | 88.59 | -2.894% | 1,619,353 | +74.794% |
| 2025-08-26 | 92.19 | 92.53 | 90.99 | 91.23 | -0.988% | 2,115,552 | +69.736% |
| 2025-08-25 | 93.92 | 94.20 | 91.50 | 92.14 | -2.135% | 699,614 | +68.059% |
| 2025-08-22 | 90.67 | 94.72 | 90.50 | 94.15 | +4.996% | 735,939 | +64.472% |
| 2025-08-21 | 91.25 | 91.61 | 89.51 | 89.67 | -2.214% | 693,103 | +72.689% |
| 2025-08-20 | 91.30 | 92.16 | 90.58 | 91.70 | +0.306% | 1,127,817 | +68.866% |
| 2025-08-19 | 90.11 | 91.88 | 89.25 | 91.42 | +1.929% | 965,382 | +69.383% |
| 2025-08-18 | 91.16 | 91.39 | 89.40 | 89.69 | -1.201% | 976,599 | +72.650% |
| 2025-08-15 | 90.10 | 91.30 | 89.64 | 90.78 | +1.487% | 1,268,605 | +70.577% |
| 2025-08-14 | 89.60 | 90.02 | 89.03 | 89.45 | -1.628% | 722,929 | +73.113% |
| 2025-08-13 | 88.55 | 91.17 | 87.94 | 90.93 | +3.330% | 1,610,308 | +70.296% |
| 2025-08-12 | 86.02 | 89.02 | 85.76 | 88.00 | +2.564% | 1,845,589 | +75.966% |
| 2025-08-11 | 87.55 | 88.32 | 85.69 | 85.80 | -1.198% | 984,113 | +80.478% |
| 2025-08-08 | 86.56 | 87.41 | 85.67 | 86.84 | +0.440% | 763,351 | +78.316% |
| 2025-08-07 | 87.29 | 87.59 | 85.51 | 86.46 | +0.652% | 808,180 | +79.100% |
| 2025-08-06 | 88.47 | 88.66 | 85.12 | 85.90 | -3.135% | 1,216,338 | +80.268% |
| 2025-08-05 | 88.30 | 89.78 | 87.81 | 88.68 | +0.408% | 1,185,316 | +74.617% |
| 2025-08-04 | 87.49 | 88.61 | 86.70 | 88.32 | +0.102% | 934,613 | +75.328% |
| 2025-08-01 | 87.02 | 88.35 | 85.80 | 88.23 | +0.375% | 1,601,109 | +75.507% |
| 2025-07-31 | 90.00 | 91.30 | 87.72 | 87.90 | -3.247% | 1,488,550 | +76.166% |
| 2025-07-30 | 94.93 | 95.63 | 90.11 | 90.85 | -3.832% | 1,580,743 | +70.446% |
| 2025-07-29 | 94.84 | 97.13 | 94.06 | 94.47 | -0.600% | 2,512,833 | +63.914% |
| 2025-07-28 | 93.92 | 96.08 | 92.62 | 95.04 | -8.324% | 4,794,384 | +62.931% |
| 2025-07-25 | 102.45 | 104.41 | 101.57 | 103.67 | +1.667% | 1,999,428 | +49.368% |
| 2025-07-24 | 99.09 | 103.08 | 99.09 | 101.97 | +2.534% | 1,700,766 | +51.858% |
| 2025-07-23 | 99.80 | 101.45 | 98.36 | 99.45 | +3.454% | 1,637,065 | +55.706% |
| 2025-07-22 | 91.20 | 96.31 | 91.17 | 96.13 | +5.963% | 2,046,049 | +61.084% |
| 2025-07-21 | 92.25 | 92.91 | 89.53 | 90.72 | -2.724% | 1,351,371 | +70.690% |
| 2025-07-18 | 96.35 | 96.41 | 92.39 | 93.26 | -2.427% | 1,006,728 | +66.041% |
| 2025-07-17 | 94.93 | 96.02 | 93.82 | 95.58 | +0.717% | 1,449,638 | +62.011% |
| 2025-07-16 | 96.46 | 96.48 | 94.12 | 94.90 | -1.043% | 1,324,913 | +63.172% |
| 2025-07-15 | 98.97 | 99.48 | 95.72 | 95.90 | -2.610% | 1,120,925 | +61.470% |
| 2025-07-14 | 100.37 | 101.36 | 98.31 | 98.47 | -2.985% | 1,138,924 | +57.256% |
| 2025-07-11 | 101.39 | 101.80 | 100.41 | 101.50 | -0.879% | 676,357 | +52.562% |
| 2025-07-10 | 100.12 | 104.12 | 100.03 | 102.40 | +2.267% | 856,765 | +51.221% |
| 2025-07-09 | 100.81 | 102.09 | 97.84 | 100.13 | -0.527% | 911,468 | +54.649% |
| 2025-07-08 | 98.83 | 102.34 | 98.21 | 100.66 | +1.975% | 930,087 | +53.835% |
| 2025-07-07 | 100.88 | 100.88 | 97.96 | 98.71 | -2.566% | 1,004,981 | +56.874% |
| 2025-07-03 | 100.54 | 102.12 | 100.01 | 101.31 | +0.406% | 811,002 | +52.848% |
| 2025-07-02 | 99.80 | 101.17 | 98.82 | 100.90 | +1.888% | 967,923 | +53.469% |
| 2025-07-01 | 96.22 | 102.18 | 96.20 | 99.03 | +2.388% | 866,102 | +56.367% |
| 2025-06-30 | 98.12 | 98.24 | 95.97 | 96.72 | -1.125% | 958,879 | +60.101% |
| 2025-06-27 | 99.31 | 99.31 | 96.54 | 97.82 | -0.982% | 1,331,016 | +58.301% |
| 2025-06-26 | 98.18 | 101.28 | 97.99 | 98.79 | +1.116% | 1,381,332 | +56.747% |
| 2025-06-25 | 96.16 | 98.47 | 95.28 | 97.70 | +1.359% | 927,129 | +58.495% |
| 2025-06-24 | 95.80 | 97.00 | 95.26 | 96.39 | +1.517% | 961,233 | +60.649% |
| 2025-06-23 | 94.27 | 95.59 | 93.18 | 94.95 | -0.042% | 809,730 | +63.086% |
| 2025-06-20 | 95.05 | 95.69 | 94.14 | 94.99 | +0.614% | 2,073,084 | +63.017% |
| 2025-06-18 | 94.00 | 95.64 | 92.86 | 94.41 | +0.266% | 985,876 | +64.019% |
| 2025-06-17 | 95.37 | 95.78 | 93.90 | 94.16 | -2.273% | 1,157,276 | +64.454% |
| 2025-06-16 | 95.34 | 96.52 | 92.78 | 96.35 | +3.015% | 1,148,233 | +60.716% |
| 2025-06-13 | 93.79 | 95.37 | 93.35 | 93.53 | -2.268% | 672,649 | +65.562% |
| 2025-06-12 | 95.46 | 96.06 | 94.49 | 95.70 | -0.385% | 693,975 | +61.808% |
| 2025-06-11 | 96.70 | 98.18 | 95.29 | 96.07 | -0.187% | 1,295,261 | +61.185% |
| 2025-06-10 | 94.14 | 96.84 | 92.85 | 96.25 | +3.628% | 1,793,409 | +60.883% |
| 2025-06-09 | 92.86 | 94.30 | 91.58 | 92.88 | +0.989% | 1,157,603 | +66.720% |
| 2025-06-06 | 91.58 | 92.79 | 90.88 | 91.97 | +1.624% | 903,371 | +68.370% |
| 2025-06-05 | 92.45 | 92.45 | 90.27 | 90.50 | -2.056% | 777,069 | +71.105% |
| 2025-06-04 | 91.46 | 93.32 | 91.33 | 92.40 | +1.505% | 914,309 | +67.587% |
| 2025-06-03 | 89.01 | 91.15 | 87.70 | 91.03 | +1.914% | 927,734 | +70.109% |
| 2025-06-02 | 89.52 | 89.76 | 88.25 | 89.32 | -1.217% | 837,995 | +73.365% |
| 2025-05-30 | 90.62 | 91.64 | 89.47 | 90.42 | -1.621% | 2,068,378 | +71.256% |
| 2025-05-29 | 92.62 | 93.57 | 91.22 | 91.91 | +0.624% | 1,101,887 | +68.480% |
| 2025-05-28 | 92.24 | 92.46 | 91.28 | 91.34 | -0.965% | 1,097,981 | +69.531% |
| 2025-05-27 | 91.44 | 92.80 | 90.81 | 92.23 | +3.246% | 1,536,455 | +67.895% |
| 2025-05-23 | 88.65 | 89.77 | 88.01 | 89.33 | -1.271% | 1,023,528 | +73.346% |
| 2025-05-22 | 89.38 | 90.87 | 89.11 | 90.48 | +0.724% | 1,180,171 | +71.143% |
| 2025-05-21 | 92.27 | 92.62 | 89.78 | 89.83 | -4.007% | 1,300,352 | +72.381% |
| 2025-05-20 | 94.02 | 94.61 | 93.06 | 93.58 | -0.764% | 1,072,766 | +65.473% |
| 2025-05-19 | 91.97 | 94.36 | 91.64 | 94.30 | +1.115% | 923,113 | +64.210% |
| 2025-05-16 | 90.41 | 93.26 | 89.31 | 93.26 | +3.164% | 1,050,284 | +66.041% |
| 2025-05-15 | 90.79 | 90.85 | 88.63 | 90.40 | -0.681% | 1,820,545 | +71.294% |
| 2025-05-14 | 96.19 | 96.52 | 90.90 | 91.02 | -5.884% | 1,744,259 | +70.127% |
| 2025-05-13 | 98.13 | 98.27 | 96.54 | 96.71 | -1.817% | 1,168,528 | +60.118% |
| 2025-05-12 | 93.52 | 98.78 | 92.98 | 98.50 | +7.945% | 1,641,755 | +57.208% |
| 2025-05-09 | 93.01 | 93.25 | 91.19 | 91.25 | -1.776% | 1,330,341 | +69.699% |
| 2025-05-08 | 92.28 | 94.70 | 91.30 | 92.90 | +1.430% | 1,005,403 | +66.685% |
| 2025-05-07 | 91.58 | 91.93 | 89.80 | 91.59 | +1.294% | 924,065 | +69.069% |
| 2025-05-06 | 91.89 | 92.53 | 89.39 | 90.42 | -2.596% | 861,366 | +71.256% |
| 2025-05-05 | 93.49 | 94.27 | 92.58 | 92.83 | -1.234% | 705,296 | +66.810% |
| 2025-05-02 | 95.25 | 96.50 | 93.74 | 93.99 | +1.173% | 944,884 | +64.752% |
| 2025-05-01 | 94.89 | 95.44 | 91.18 | 92.90 | -0.567% | 1,725,209 | +66.685% |
| 2025-04-30 | 93.24 | 93.94 | 91.50 | 93.43 | -1.299% | 1,885,952 | +65.739% |
| 2025-04-29 | 94.92 | 96.21 | 93.47 | 94.66 | -0.421% | 1,772,906 | +63.585% |
| 2025-04-28 | 101.23 | 101.23 | 92.91 | 95.06 | +0.817% | 2,062,943 | +62.897% |
| 2025-04-25 | 94.47 | 95.00 | 92.63 | 94.29 | -0.883% | 1,390,014 | +64.227% |
| 2025-04-24 | 93.77 | 95.29 | 92.13 | 95.13 | +1.548% | 2,168,467 | +62.777% |
| 2025-04-23 | 95.38 | 99.10 | 93.18 | 93.68 | +1.462% | 1,703,892 | +65.297% |
| 2025-04-22 | 91.59 | 93.50 | 90.74 | 92.33 | +2.852% | 1,510,712 | +67.714% |
| 2025-04-21 | 90.88 | 91.23 | 88.53 | 89.77 | -2.233% | 2,156,399 | +72.496% |
| 2025-04-17 | 93.25 | 93.86 | 91.74 | 91.82 | -2.059% | 1,353,433 | +68.645% |
| 2025-04-16 | 95.55 | 97.19 | 92.47 | 93.75 | -1.874% | 1,299,826 | +65.173% |
| 2025-04-15 | 96.93 | 97.98 | 95.23 | 95.54 | 0.000% | 1,177,420 | +62.079% |