SCI
Service Corporation International
stockNYSE
Market OpenOct 13, 2026 3:05:52 PM EDT
77.95USD+0.270%(+0.21)354,744
SCI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 78.16 | 78.16 | 76.62 | 77.95 | +0.270% | 354,744 | 0.000% |
| 2026-10-12 | 77.17 | 77.90 | 76.93 | 77.74 | +1.079% | 692,213 | +0.270% |
| 2026-10-09 | 76.37 | 77.69 | 76.37 | 76.91 | +0.182% | 709,549 | +1.352% |
| 2026-10-08 | 76.97 | 77.39 | 76.11 | 76.77 | -0.117% | 859,226 | +1.537% |
| 2026-10-07 | 77.21 | 78.23 | 76.51 | 76.86 | -0.569% | 1,152,484 | +1.418% |
| 2026-10-06 | 75.95 | 77.80 | 75.95 | 77.30 | +1.791% | 923,959 | +0.841% |
| 2026-10-05 | 76.73 | 77.22 | 75.92 | 75.94 | -1.556% | 1,569,369 | +2.647% |
| 2026-10-02 | 76.62 | 77.55 | 76.46 | 77.14 | +0.837% | 1,056,791 | +1.050% |
| 2026-10-01 | 76.57 | 77.69 | 76.30 | 76.50 | +0.460% | 1,054,935 | +1.895% |
| 2026-09-30 | 77.06 | 77.36 | 76.15 | 76.15 | -0.885% | 923,758 | +2.364% |
| 2026-09-29 | 76.61 | 77.97 | 76.51 | 76.83 | -0.311% | 1,398,106 | +1.458% |
| 2026-09-28 | 77.70 | 78.73 | 77.00 | 77.07 | -0.989% | 957,505 | +1.142% |
| 2026-09-25 | 77.42 | 78.62 | 77.11 | 77.84 | +0.116% | 1,010,129 | +0.141% |
| 2026-09-24 | 77.69 | 78.50 | 77.38 | 77.75 | -0.128% | 1,190,028 | +0.257% |
| 2026-09-23 | 78.02 | 78.56 | 77.65 | 77.85 | -0.333% | 610,376 | +0.128% |
| 2026-09-22 | 78.49 | 78.92 | 77.58 | 78.11 | +0.709% | 889,927 | -0.205% |
| 2026-09-21 | 77.64 | 78.28 | 77.19 | 77.56 | -0.257% | 810,515 | +0.503% |
| 2026-09-18 | 78.64 | 79.27 | 77.55 | 77.76 | -1.619% | 2,324,466 | +0.244% |
| 2026-09-17 | 80.79 | 81.46 | 78.99 | 79.04 | -2.045% | 909,694 | -1.379% |
| 2026-09-16 | 81.07 | 81.83 | 80.01 | 80.69 | -0.628% | 911,698 | -3.396% |
| 2026-09-15 | 80.66 | 81.72 | 80.21 | 81.20 | -0.098% | 924,916 | -4.002% |
| 2026-09-14 | 83.05 | 83.35 | 81.07 | 81.28 | -1.131% | 984,289 | -4.097% |
| 2026-09-11 | 80.54 | 82.46 | 80.39 | 82.21 | +3.110% | 1,191,723 | -5.182% |
| 2026-09-10 | 80.35 | 81.28 | 79.48 | 79.73 | +0.050% | 815,110 | -2.233% |
| 2026-09-09 | 80.62 | 80.70 | 78.93 | 79.69 | -1.605% | 619,224 | -2.183% |
| 2026-09-08 | 81.22 | 82.19 | 80.92 | 80.99 | -1.484% | 850,362 | -3.754% |
| 2026-09-04 | 81.78 | 82.83 | 81.67 | 82.21 | -0.689% | 894,081 | -5.182% |
| 2026-09-03 | 81.49 | 82.97 | 80.75 | 82.78 | +2.084% | 654,478 | -5.835% |
| 2026-09-02 | 81.72 | 81.75 | 80.75 | 81.09 | -0.418% | 528,455 | -3.872% |
| 2026-09-01 | 82.12 | 83.03 | 81.35 | 81.43 | -0.257% | 700,451 | -4.274% |
| 2026-08-31 | 83.48 | 83.49 | 81.57 | 81.64 | -2.063% | 657,065 | -4.520% |
| 2026-08-28 | 83.54 | 84.01 | 83.16 | 83.36 | -0.132% | 634,718 | -6.490% |
| 2026-08-27 | 84.48 | 84.73 | 83.45 | 83.47 | -2.237% | 736,908 | -6.613% |
| 2026-08-26 | 84.38 | 86.17 | 84.38 | 85.38 | +1.101% | 659,005 | -8.702% |
| 2026-08-25 | 83.38 | 84.50 | 83.35 | 84.45 | +0.261% | 625,004 | -7.697% |
| 2026-08-24 | 83.42 | 84.77 | 83.39 | 84.23 | +1.129% | 641,998 | -7.456% |
| 2026-08-21 | 83.75 | 83.90 | 83.06 | 83.29 | -0.096% | 579,697 | -6.411% |
| 2026-08-20 | 82.78 | 84.04 | 82.40 | 83.37 | +0.192% | 632,869 | -6.501% |
| 2026-08-19 | 82.94 | 83.91 | 82.33 | 83.21 | +1.032% | 635,828 | -6.321% |
| 2026-08-18 | 83.45 | 84.33 | 82.33 | 82.36 | -0.206% | 704,851 | -5.355% |
| 2026-08-17 | 83.58 | 84.28 | 82.52 | 82.53 | -2.018% | 730,624 | -5.549% |
| 2026-08-14 | 83.12 | 84.34 | 83.12 | 84.23 | +1.335% | 644,836 | -7.456% |
| 2026-08-13 | 84.11 | 85.01 | 82.86 | 83.12 | -1.517% | 797,740 | -6.220% |
| 2026-08-12 | 83.58 | 84.54 | 82.38 | 84.40 | +1.260% | 718,925 | -7.642% |
| 2026-08-11 | 82.85 | 84.28 | 82.80 | 83.35 | -0.060% | 775,543 | -6.479% |
| 2026-08-10 | 83.74 | 84.43 | 82.89 | 83.40 | -1.894% | 758,810 | -6.535% |
| 2026-08-07 | 84.50 | 86.09 | 83.95 | 85.01 | +0.059% | 986,640 | -8.305% |
| 2026-08-06 | 85.99 | 86.22 | 83.63 | 84.96 | -0.445% | 975,565 | -8.251% |
| 2026-08-05 | 85.71 | 85.72 | 83.67 | 85.34 | -0.304% | 1,161,489 | -8.659% |
| 2026-08-04 | 84.72 | 85.87 | 83.97 | 85.60 | -0.384% | 1,455,311 | -8.937% |
| 2026-08-03 | 86.20 | 87.68 | 85.50 | 85.93 | -0.302% | 1,197,233 | -9.287% |
| 2026-07-31 | 85.47 | 86.73 | 84.71 | 86.19 | +1.055% | 1,714,609 | -9.560% |
| 2026-07-30 | 89.95 | 90.99 | 85.05 | 85.29 | -0.455% | 1,691,652 | -8.606% |
| 2026-07-29 | 85.13 | 85.77 | 83.75 | 85.68 | +0.824% | 1,949,172 | -9.022% |
| 2026-07-28 | 83.94 | 85.96 | 83.14 | 84.98 | +2.720% | 1,553,287 | -8.273% |
| 2026-07-27 | 82.50 | 83.96 | 82.47 | 82.73 | +0.486% | 1,188,384 | -5.778% |
| 2026-07-24 | 79.61 | 82.74 | 78.97 | 82.33 | +3.769% | 1,771,884 | -5.320% |
| 2026-07-23 | 77.30 | 79.80 | 76.82 | 79.34 | +2.573% | 1,286,983 | -1.752% |
| 2026-07-22 | 77.89 | 78.34 | 77.11 | 77.35 | +0.194% | 1,266,435 | +0.776% |
| 2026-07-21 | 77.51 | 78.06 | 77.02 | 77.20 | -1.026% | 1,188,255 | +0.972% |
| 2026-07-20 | 78.42 | 78.86 | 77.47 | 78.00 | -0.915% | 881,582 | -0.064% |
| 2026-07-17 | 80.62 | 81.01 | 78.58 | 78.72 | -1.192% | 1,012,093 | -0.978% |
| 2026-07-16 | 78.44 | 80.15 | 78.44 | 79.67 | +2.167% | 1,200,140 | -2.159% |
| 2026-07-15 | 78.16 | 79.58 | 77.63 | 77.98 | -1.078% | 1,077,242 | -0.038% |
| 2026-07-14 | 78.38 | 79.28 | 78.36 | 78.83 | -1.017% | 1,027,522 | -1.116% |
| 2026-07-13 | 78.29 | 79.86 | 78.14 | 79.64 | +2.801% | 1,092,777 | -2.122% |
| 2026-07-10 | 76.63 | 77.66 | 76.40 | 77.47 | +1.096% | 775,596 | +0.620% |
| 2026-07-09 | 75.87 | 76.88 | 75.87 | 76.63 | -0.169% | 814,216 | +1.723% |
| 2026-07-08 | 78.59 | 78.59 | 76.60 | 76.76 | -2.054% | 1,305,776 | +1.550% |
| 2026-07-07 | 78.51 | 79.41 | 77.58 | 78.37 | +0.759% | 1,295,732 | -0.536% |
| 2026-07-06 | 78.20 | 78.20 | 76.87 | 77.78 | -0.993% | 901,749 | +0.219% |
| 2026-07-02 | 77.05 | 78.62 | 76.76 | 78.56 | +2.358% | 1,309,725 | -0.776% |
| 2026-07-01 | 76.35 | 78.07 | 76.35 | 76.75 | +1.040% | 1,187,805 | +1.564% |
| 2026-06-30 | 76.27 | 76.68 | 75.21 | 75.96 | -0.758% | 1,037,901 | +2.620% |
| 2026-06-29 | 75.69 | 76.59 | 75.06 | 76.54 | +1.003% | 1,301,460 | +1.842% |
| 2026-06-26 | 73.22 | 76.13 | 72.82 | 75.78 | +4.265% | 3,481,963 | +2.864% |
| 2026-06-25 | 73.57 | 74.24 | 72.30 | 72.68 | -1.837% | 1,685,982 | +7.251% |
| 2026-06-24 | 73.83 | 74.54 | 73.43 | 74.04 | +0.189% | 1,315,880 | +5.281% |
| 2026-06-23 | 73.91 | 74.21 | 72.80 | 73.90 | +1.011% | 1,863,011 | +5.480% |
| 2026-06-22 | 72.01 | 73.82 | 71.66 | 73.16 | +0.744% | 1,467,406 | +6.547% |
| 2026-06-18 | 72.14 | 72.96 | 71.91 | 72.62 | +0.069% | 2,271,624 | +7.340% |
| 2026-06-17 | 73.85 | 74.42 | 72.44 | 72.57 | -2.695% | 1,858,434 | +7.414% |
| 2026-06-16 | 74.86 | 75.06 | 73.94 | 74.58 | +0.838% | 1,172,468 | +4.519% |
| 2026-06-15 | 76.03 | 76.43 | 73.91 | 73.96 | -3.848% | 1,711,859 | +5.395% |
| 2026-06-12 | 74.40 | 78.04 | 73.69 | 76.92 | +4.341% | 2,095,660 | +1.339% |
| 2026-06-11 | 73.93 | 74.03 | 71.91 | 73.72 | -0.163% | 2,239,686 | +5.738% |
| 2026-06-10 | 72.66 | 74.50 | 72.02 | 73.84 | +2.712% | 2,319,804 | +5.566% |
| 2026-06-09 | 71.07 | 71.90 | 70.59 | 71.89 | +0.842% | 1,369,652 | +8.430% |
| 2026-06-08 | 69.57 | 71.35 | 69.23 | 71.29 | +2.311% | 1,910,775 | +9.342% |
| 2026-06-05 | 70.33 | 71.39 | 69.55 | 69.68 | -0.186% | 4,035,206 | +11.869% |
| 2026-06-04 | 69.78 | 70.98 | 69.29 | 69.81 | +1.512% | 3,261,747 | +11.660% |
| 2026-06-03 | 70.92 | 71.11 | 68.41 | 68.77 | -3.154% | 2,748,055 | +13.349% |
| 2026-06-02 | 72.91 | 73.22 | 70.90 | 71.01 | -2.899% | 1,662,297 | +9.773% |
| 2026-06-01 | 75.01 | 75.36 | 73.04 | 73.13 | -2.740% | 1,325,198 | +6.591% |
| 2026-05-29 | 76.02 | 76.50 | 75.12 | 75.19 | -1.442% | 1,155,276 | +3.671% |
| 2026-05-28 | 76.91 | 77.62 | 76.14 | 76.29 | -0.922% | 1,278,235 | +2.176% |
| 2026-05-27 | 76.64 | 77.37 | 76.46 | 77.00 | +0.444% | 1,263,954 | +1.234% |
| 2026-05-26 | 76.60 | 76.94 | 76.00 | 76.66 | -0.943% | 1,450,189 | +1.683% |
| 2026-05-22 | 76.91 | 77.47 | 76.00 | 77.39 | +0.860% | 1,263,561 | +0.724% |
| 2026-05-21 | 76.95 | 77.36 | 75.52 | 76.73 | -1.045% | 995,740 | +1.590% |
| 2026-05-20 | 77.44 | 77.87 | 76.32 | 77.54 | -0.411% | 719,482 | +0.529% |
| 2026-05-19 | 78.84 | 79.70 | 77.71 | 77.86 | -1.193% | 1,138,904 | +0.116% |
| 2026-05-18 | 78.03 | 79.29 | 78.03 | 78.80 | +1.364% | 836,998 | -1.079% |
| 2026-05-15 | 78.93 | 78.98 | 77.07 | 77.74 | -0.690% | 1,025,886 | +0.270% |
| 2026-05-14 | 77.53 | 78.32 | 77.18 | 78.28 | +1.072% | 817,661 | -0.422% |
| 2026-05-13 | 77.35 | 77.98 | 76.71 | 77.45 | -0.296% | 1,324,578 | +0.646% |
| 2026-05-12 | 77.78 | 78.39 | 76.43 | 77.68 | +0.388% | 1,466,184 | +0.348% |
| 2026-05-11 | 78.00 | 78.31 | 76.96 | 77.38 | -0.437% | 862,765 | +0.737% |
| 2026-05-08 | 78.73 | 79.20 | 77.55 | 77.72 | -0.968% | 1,092,541 | +0.296% |
| 2026-05-07 | 77.93 | 79.20 | 76.77 | 78.48 | +0.051% | 1,498,827 | -0.675% |
| 2026-05-06 | 80.04 | 80.69 | 77.89 | 78.44 | -1.321% | 1,611,983 | -0.625% |
| 2026-05-05 | 78.11 | 80.41 | 77.15 | 79.49 | +1.055% | 2,173,175 | -1.937% |
| 2026-05-04 | 78.92 | 80.72 | 78.50 | 78.66 | -1.404% | 1,572,165 | -0.903% |
| 2026-05-01 | 80.81 | 82.50 | 78.46 | 79.78 | -1.543% | 1,768,048 | -2.294% |
| 2026-04-30 | 86.66 | 86.92 | 80.92 | 81.03 | -6.204% | 1,820,650 | -3.801% |
| 2026-04-29 | 86.55 | 86.67 | 84.75 | 86.39 | +0.046% | 1,517,282 | -9.770% |
| 2026-04-28 | 87.01 | 87.53 | 85.93 | 86.35 | +0.058% | 1,407,074 | -9.728% |
| 2026-04-27 | 88.02 | 88.67 | 86.28 | 86.30 | -1.630% | 1,472,588 | -9.676% |
| 2026-04-24 | 86.74 | 88.39 | 86.05 | 87.73 | +1.575% | 1,765,418 | -11.148% |
| 2026-04-23 | 84.95 | 86.42 | 84.74 | 86.37 | +2.056% | 1,818,483 | -9.749% |
| 2026-04-22 | 83.89 | 85.08 | 82.84 | 84.63 | +1.099% | 1,631,254 | -7.893% |
| 2026-04-21 | 83.48 | 83.92 | 82.40 | 83.71 | +0.360% | 983,764 | -6.881% |
| 2026-04-20 | 82.96 | 83.88 | 82.70 | 83.41 | +0.518% | 797,958 | -6.546% |
| 2026-04-17 | 82.90 | 83.20 | 82.26 | 82.98 | -0.060% | 1,145,347 | -6.062% |
| 2026-04-16 | 80.86 | 83.16 | 80.52 | 83.03 | +3.040% | 1,241,713 | -6.118% |
| 2026-04-15 | 81.80 | 82.04 | 80.25 | 80.58 | -1.851% | 1,286,219 | -3.264% |
| 2026-04-14 | 81.76 | 82.26 | 81.29 | 82.10 | -0.231% | 705,913 | -5.055% |
| 2026-04-13 | 81.50 | 82.30 | 80.77 | 82.29 | +0.907% | 638,897 | -5.274% |
| 2026-04-10 | 83.13 | 83.45 | 81.36 | 81.55 | -2.218% | 675,533 | -4.414% |
| 2026-04-09 | 83.08 | 84.14 | 83.06 | 83.40 | -0.072% | 775,450 | -6.535% |
| 2026-04-08 | 82.80 | 83.79 | 82.35 | 83.46 | +0.603% | 1,099,532 | -6.602% |
| 2026-04-07 | 82.56 | 83.21 | 81.73 | 82.96 | +0.436% | 914,518 | -6.039% |
| 2026-04-06 | 84.36 | 84.36 | 82.36 | 82.60 | -2.560% | 978,132 | -5.630% |
| 2026-04-02 | 83.35 | 84.93 | 82.94 | 84.77 | +2.305% | 1,267,032 | -8.045% |
| 2026-04-01 | 82.57 | 83.67 | 82.11 | 82.86 | +0.424% | 1,111,819 | -5.926% |
| 2026-03-31 | 82.22 | 83.42 | 81.49 | 82.51 | +1.190% | 1,219,454 | -5.527% |
| 2026-03-30 | 81.98 | 82.50 | 80.79 | 81.54 | -0.037% | 951,373 | -4.403% |
| 2026-03-27 | 81.57 | 82.17 | 80.96 | 81.57 | -0.330% | 1,701,143 | -4.438% |
| 2026-03-26 | 78.65 | 83.12 | 78.65 | 81.84 | +3.871% | 2,023,261 | -4.753% |
| 2026-03-25 | 77.86 | 78.92 | 77.20 | 78.79 | +1.691% | 1,076,145 | -1.066% |
| 2026-03-24 | 76.31 | 77.80 | 75.50 | 77.48 | +1.268% | 973,269 | +0.607% |
| 2026-03-23 | 76.60 | 77.66 | 76.20 | 76.51 | +1.432% | 1,086,176 | +1.882% |
| 2026-03-20 | 75.55 | 76.24 | 74.99 | 75.43 | -0.554% | 2,112,651 | +3.341% |
| 2026-03-19 | 76.77 | 77.71 | 75.72 | 75.85 | -1.429% | 948,189 | +2.769% |
| 2026-03-18 | 78.90 | 79.21 | 76.92 | 76.95 | -3.049% | 1,126,678 | +1.300% |
| 2026-03-17 | 79.81 | 80.15 | 79.09 | 79.37 | -0.126% | 1,064,776 | -1.789% |
| 2026-03-16 | 80.02 | 80.23 | 78.94 | 79.47 | -0.050% | 1,384,513 | -1.913% |
| 2026-03-13 | 78.59 | 79.69 | 77.40 | 79.51 | +1.184% | 1,319,566 | -1.962% |
| 2026-03-12 | 79.18 | 79.96 | 78.48 | 78.58 | -1.083% | 1,070,005 | -0.802% |
| 2026-03-11 | 78.89 | 79.61 | 77.99 | 79.44 | +0.088% | 1,116,106 | -1.876% |
| 2026-03-10 | 80.43 | 80.77 | 79.11 | 79.37 | -1.612% | 948,931 | -1.789% |
| 2026-03-09 | 80.91 | 81.70 | 77.80 | 80.67 | -1.079% | 1,205,288 | -3.372% |
| 2026-03-06 | 81.91 | 82.00 | 80.17 | 81.55 | -0.208% | 712,907 | -4.414% |
| 2026-03-05 | 81.47 | 82.21 | 80.62 | 81.72 | -0.354% | 948,951 | -4.613% |
| 2026-03-04 | 84.96 | 84.96 | 81.80 | 82.01 | -3.992% | 1,138,305 | -4.951% |
| 2026-03-03 | 85.27 | 86.06 | 83.91 | 85.42 | -0.269% | 1,643,339 | -8.745% |
| 2026-03-02 | 83.94 | 86.12 | 83.37 | 85.65 | +1.746% | 1,188,776 | -8.990% |
| 2026-02-27 | 83.12 | 84.44 | 82.81 | 84.18 | +0.875% | 1,368,061 | -7.401% |
| 2026-02-26 | 81.60 | 83.63 | 80.74 | 83.45 | +3.344% | 884,858 | -6.591% |
| 2026-02-25 | 80.38 | 80.79 | 79.09 | 80.75 | +0.161% | 1,240,747 | -3.467% |
| 2026-02-24 | 79.64 | 80.78 | 79.64 | 80.62 | +1.473% | 938,417 | -3.312% |
| 2026-02-23 | 79.00 | 80.01 | 78.44 | 79.45 | +0.316% | 780,434 | -1.888% |
| 2026-02-20 | 80.98 | 80.98 | 79.00 | 79.20 | -1.859% | 1,247,397 | -1.578% |
| 2026-02-19 | 80.16 | 80.72 | 79.15 | 80.70 | +0.699% | 891,153 | -3.408% |
| 2026-02-18 | 80.19 | 80.98 | 79.18 | 80.14 | -0.410% | 1,346,258 | -2.733% |
| 2026-02-17 | 79.39 | 80.94 | 79.23 | 80.47 | +1.017% | 1,192,394 | -3.132% |
| 2026-02-13 | 77.11 | 81.06 | 76.02 | 79.66 | +1.181% | 1,752,692 | -2.147% |
| 2026-02-12 | 82.06 | 82.06 | 75.86 | 78.73 | -6.729% | 3,419,294 | -0.991% |
| 2026-02-11 | 84.26 | 84.60 | 82.85 | 84.41 | +1.223% | 1,326,396 | -7.653% |
| 2026-02-10 | 83.88 | 84.78 | 83.35 | 83.39 | -0.903% | 1,481,187 | -6.524% |
| 2026-02-09 | 85.25 | 86.02 | 83.84 | 84.15 | -1.128% | 1,076,346 | -7.368% |
| 2026-02-06 | 85.64 | 86.67 | 85.09 | 85.11 | -0.316% | 1,370,742 | -8.413% |
| 2026-02-05 | 83.95 | 85.45 | 83.90 | 85.38 | +2.007% | 835,373 | -8.702% |
| 2026-02-04 | 81.24 | 84.06 | 81.24 | 83.70 | +3.397% | 1,126,347 | -6.870% |
| 2026-02-03 | 79.96 | 81.79 | 79.96 | 80.95 | +0.459% | 922,854 | -3.706% |
| 2026-02-02 | 80.64 | 81.27 | 79.55 | 80.58 | +0.186% | 1,114,184 | -3.264% |
| 2026-01-30 | 79.58 | 80.48 | 78.48 | 80.43 | +0.789% | 1,591,149 | -3.083% |
| 2026-01-29 | 79.79 | 80.38 | 79.25 | 79.80 | -0.025% | 1,197,072 | -2.318% |
| 2026-01-28 | 80.44 | 81.07 | 79.69 | 79.82 | -0.573% | 1,162,629 | -2.343% |
| 2026-01-27 | 80.40 | 81.06 | 80.13 | 80.28 | -0.459% | 902,147 | -2.902% |
| 2026-01-26 | 81.17 | 81.71 | 79.91 | 80.65 | -0.653% | 639,679 | -3.348% |
| 2026-01-23 | 80.64 | 81.22 | 80.36 | 81.18 | +0.222% | 571,076 | -3.979% |
| 2026-01-22 | 81.71 | 82.50 | 80.87 | 81.00 | -0.869% | 644,890 | -3.765% |
| 2026-01-21 | 82.62 | 82.86 | 80.76 | 81.71 | -0.777% | 1,444,057 | -4.602% |
| 2026-01-20 | 83.09 | 83.36 | 81.66 | 82.35 | -0.747% | 908,901 | -5.343% |
| 2026-01-16 | 81.77 | 82.99 | 81.55 | 82.97 | +1.060% | 670,878 | -6.050% |
| 2026-01-15 | 80.88 | 82.50 | 80.87 | 82.10 | +1.924% | 999,353 | -5.055% |
| 2026-01-14 | 79.80 | 80.79 | 79.73 | 80.55 | +0.864% | 1,489,853 | -3.228% |
| 2026-01-13 | 80.06 | 80.64 | 79.36 | 79.86 | -1.322% | 1,298,830 | -2.392% |
| 2026-01-12 | 80.91 | 80.96 | 80.22 | 80.93 | +0.148% | 803,415 | -3.682% |
| 2026-01-09 | 79.33 | 81.07 | 79.33 | 80.81 | +1.648% | 905,726 | -3.539% |
| 2026-01-08 | 78.86 | 79.95 | 78.86 | 79.50 | +0.391% | 654,955 | -1.950% |
| 2026-01-07 | 79.79 | 79.88 | 78.38 | 79.19 | -0.377% | 541,301 | -1.566% |
| 2026-01-06 | 78.11 | 79.72 | 78.11 | 79.49 | +1.468% | 826,945 | -1.937% |
| 2026-01-05 | 76.54 | 79.16 | 76.51 | 78.34 | +1.477% | 959,459 | -0.498% |
| 2026-01-02 | 77.61 | 78.58 | 77.00 | 77.20 | -0.988% | 1,042,035 | +0.972% |
| 2025-12-31 | 78.20 | 78.77 | 77.84 | 77.97 | -0.383% | 598,307 | -0.026% |
| 2025-12-30 | 77.83 | 78.30 | 77.47 | 78.27 | +0.359% | 401,373 | -0.409% |
| 2025-12-29 | 78.01 | 78.19 | 77.33 | 77.99 | +0.038% | 496,599 | -0.051% |
| 2025-12-26 | 78.48 | 78.65 | 77.58 | 77.96 | -0.447% | 350,546 | -0.013% |
| 2025-12-24 | 78.54 | 78.62 | 78.02 | 78.31 | -0.051% | 262,952 | -0.460% |
| 2025-12-23 | 78.82 | 79.28 | 78.23 | 78.35 | -0.483% | 687,217 | -0.511% |
| 2025-12-22 | 77.80 | 79.37 | 77.77 | 78.73 | +0.691% | 668,517 | -0.991% |
| 2025-12-19 | 78.08 | 78.43 | 77.88 | 78.19 | +0.064% | 1,570,221 | -0.307% |
| 2025-12-18 | 78.53 | 79.19 | 78.00 | 78.14 | -0.459% | 795,750 | -0.243% |
| 2025-12-17 | 78.19 | 80.19 | 78.19 | 78.50 | +0.140% | 1,029,274 | -0.701% |
| 2025-12-16 | 78.43 | 78.89 | 77.45 | 78.39 | +0.256% | 914,068 | -0.561% |
| 2025-12-15 | 78.68 | 79.16 | 77.19 | 78.19 | -0.812% | 1,271,931 | -0.307% |
| 2025-12-12 | 79.83 | 80.15 | 78.59 | 78.83 | -0.580% | 1,101,273 | -1.116% |
| 2025-12-11 | 77.54 | 79.56 | 77.19 | 79.29 | +2.840% | 812,052 | -1.690% |
| 2025-12-10 | 77.02 | 77.54 | 76.67 | 77.10 | +0.143% | 1,072,030 | +1.102% |
| 2025-12-09 | 77.10 | 78.01 | 76.93 | 76.99 | -0.182% | 895,191 | +1.247% |
| 2025-12-08 | 76.29 | 78.81 | 75.91 | 77.13 | +1.621% | 1,413,399 | +1.063% |
| 2025-12-05 | 75.63 | 76.23 | 75.34 | 75.90 | -0.158% | 1,014,160 | +2.701% |
| 2025-12-04 | 76.24 | 76.79 | 75.91 | 76.02 | -0.809% | 928,368 | +2.539% |
| 2025-12-03 | 77.92 | 78.34 | 76.45 | 76.64 | -1.617% | 676,711 | +1.709% |
| 2025-12-02 | 78.91 | 79.36 | 77.72 | 77.90 | -0.991% | 893,570 | +0.064% |
| 2025-12-01 | 79.14 | 79.81 | 78.50 | 78.68 | -0.944% | 1,136,369 | -0.928% |
| 2025-11-28 | 78.91 | 79.76 | 78.69 | 79.43 | +0.506% | 419,727 | -1.863% |
| 2025-11-26 | 78.22 | 79.58 | 78.22 | 79.03 | +0.868% | 648,765 | -1.367% |
| 2025-11-25 | 78.15 | 78.55 | 77.58 | 78.35 | +0.603% | 782,526 | -0.511% |
| 2025-11-24 | 79.38 | 79.57 | 76.64 | 77.88 | -2.492% | 1,321,463 | +0.090% |
| 2025-11-21 | 79.01 | 80.79 | 78.34 | 79.87 | +1.758% | 787,445 | -2.404% |
| 2025-11-20 | 78.90 | 79.44 | 78.40 | 78.49 | -0.683% | 835,177 | -0.688% |
| 2025-11-19 | 79.28 | 79.93 | 78.69 | 79.03 | -0.766% | 765,327 | -1.367% |
| 2025-11-18 | 78.94 | 79.69 | 78.54 | 79.64 | +0.797% | 787,368 | -2.122% |
| 2025-11-17 | 79.29 | 79.65 | 78.75 | 79.01 | -0.828% | 1,227,733 | -1.342% |
| 2025-11-14 | 80.14 | 80.64 | 79.10 | 79.67 | -0.225% | 662,852 | -2.159% |
| 2025-11-13 | 80.44 | 80.94 | 79.58 | 79.85 | -0.474% | 527,118 | -2.379% |
| 2025-11-12 | 80.45 | 81.25 | 80.18 | 80.23 | -0.632% | 624,754 | -2.842% |
| 2025-11-11 | 80.44 | 81.08 | 80.04 | 80.74 | +0.761% | 611,937 | -3.456% |
| 2025-11-10 | 80.08 | 80.32 | 79.16 | 80.13 | -0.571% | 867,755 | -2.721% |
| 2025-11-07 | 80.70 | 80.83 | 80.03 | 80.59 | +0.424% | 784,992 | -3.276% |
| 2025-11-06 | 81.49 | 82.01 | 79.96 | 80.25 | -1.618% | 1,155,211 | -2.866% |
| 2025-11-05 | 81.51 | 82.52 | 80.79 | 81.57 | -0.061% | 1,238,866 | -4.438% |
| 2025-11-04 | 81.64 | 82.31 | 81.28 | 81.62 | +0.233% | 913,232 | -4.496% |
| 2025-11-03 | 82.88 | 83.53 | 79.79 | 81.43 | -2.491% | 1,479,190 | -4.274% |
| 2025-10-31 | 83.75 | 84.34 | 82.21 | 83.51 | -0.310% | 1,772,532 | -6.658% |
| 2025-10-30 | 77.81 | 84.69 | 77.81 | 83.77 | +4.595% | 1,450,717 | -6.948% |
| 2025-10-29 | 80.34 | 80.59 | 79.70 | 80.09 | -0.928% | 1,399,709 | -2.672% |
| 2025-10-28 | 81.81 | 82.05 | 80.84 | 80.84 | -1.595% | 1,082,907 | -3.575% |
| 2025-10-27 | 81.47 | 82.22 | 81.27 | 82.15 | +0.588% | 791,977 | -5.113% |
| 2025-10-24 | 81.51 | 81.80 | 80.96 | 81.67 | +0.455% | 588,188 | -4.555% |
| 2025-10-23 | 82.20 | 82.46 | 80.93 | 81.30 | -1.107% | 722,091 | -4.121% |
| 2025-10-22 | 82.96 | 83.29 | 82.04 | 82.21 | -0.713% | 722,635 | -5.182% |
| 2025-10-21 | 81.86 | 83.54 | 81.55 | 82.80 | +1.334% | 997,460 | -5.857% |
| 2025-10-20 | 82.39 | 82.47 | 81.07 | 81.71 | -0.705% | 829,824 | -4.602% |
| 2025-10-17 | 81.73 | 82.49 | 81.42 | 82.29 | +1.143% | 810,558 | -5.274% |
| 2025-10-16 | 82.55 | 82.55 | 80.95 | 81.36 | -1.058% | 789,282 | -4.191% |
| 2025-10-15 | 81.94 | 82.46 | 81.72 | 82.23 | +0.280% | 945,278 | -5.205% |
| 2025-10-14 | 81.10 | 82.23 | 80.79 | 82.00 | +0.799% | 743,531 | -4.939% |
| 2025-10-13 | 80.96 | 83.04 | 80.76 | 81.35 | +0.643% | 1,068,264 | -4.179% |
| 2025-10-10 | 80.62 | 81.17 | 79.89 | 80.83 | +0.298% | 928,461 | -3.563% |
| 2025-10-09 | 82.00 | 82.41 | 80.50 | 80.59 | -1.851% | 942,443 | -3.276% |
| 2025-10-08 | 83.57 | 83.89 | 82.00 | 82.11 | -1.072% | 1,563,883 | -5.066% |
| 2025-10-07 | 83.51 | 83.91 | 82.52 | 83.00 | -0.730% | 986,473 | -6.084% |
| 2025-10-06 | 83.71 | 84.00 | 83.26 | 83.61 | -0.298% | 1,247,848 | -6.770% |
| 2025-10-03 | 83.06 | 84.18 | 82.89 | 83.86 | +0.818% | 908,062 | -7.047% |
| 2025-10-02 | 82.48 | 83.65 | 82.39 | 83.18 | +0.507% | 999,183 | -6.288% |
| 2025-10-01 | 82.98 | 83.31 | 82.16 | 82.76 | -0.553% | 1,053,832 | -5.812% |
| 2025-09-30 | 83.27 | 83.91 | 82.90 | 83.22 | -0.036% | 1,160,505 | -6.333% |
| 2025-09-29 | 82.12 | 83.30 | 81.53 | 83.25 | +1.388% | 812,378 | -6.366% |
| 2025-09-26 | 81.18 | 82.41 | 80.65 | 82.11 | +1.584% | 685,082 | -5.066% |
| 2025-09-25 | 81.12 | 81.72 | 80.72 | 80.83 | -0.284% | 562,636 | -3.563% |
| 2025-09-24 | 81.77 | 82.22 | 80.79 | 81.06 | -0.381% | 1,432,021 | -3.837% |
| 2025-09-23 | 81.85 | 82.73 | 80.09 | 81.37 | -0.416% | 1,093,114 | -4.203% |
| 2025-09-22 | 80.05 | 81.79 | 79.92 | 81.71 | +2.086% | 1,275,939 | -4.602% |
| 2025-09-19 | 80.61 | 80.72 | 79.36 | 80.04 | -0.621% | 2,687,667 | -2.611% |
| 2025-09-18 | 79.37 | 80.77 | 79.14 | 80.54 | +1.029% | 970,872 | -3.216% |
| 2025-09-17 | 80.00 | 81.06 | 79.60 | 79.72 | -0.125% | 692,279 | -2.220% |
| 2025-09-16 | 79.81 | 80.25 | 78.90 | 79.82 | +0.138% | 1,180,304 | -2.343% |
| 2025-09-15 | 79.97 | 80.21 | 79.44 | 79.71 | -0.474% | 799,169 | -2.208% |
| 2025-09-12 | 80.47 | 80.69 | 79.89 | 80.09 | -1.013% | 671,931 | -2.672% |
| 2025-09-11 | 78.35 | 80.96 | 77.88 | 80.91 | +3.532% | 937,308 | -3.658% |
| 2025-09-10 | 79.07 | 79.57 | 77.82 | 78.15 | -1.624% | 1,214,360 | -0.256% |
| 2025-09-09 | 78.86 | 79.56 | 77.76 | 79.44 | +0.595% | 924,654 | -1.876% |
| 2025-09-08 | 77.75 | 79.04 | 76.85 | 78.97 | +1.478% | 1,119,409 | -1.292% |
| 2025-09-05 | 78.61 | 79.24 | 77.31 | 77.82 | -1.005% | 958,470 | +0.167% |
| 2025-09-04 | 77.98 | 78.63 | 77.67 | 78.61 | +0.756% | 763,807 | -0.840% |
| 2025-09-03 | 77.56 | 78.44 | 77.56 | 78.02 | -0.051% | 700,026 | -0.090% |
| 2025-09-02 | 78.83 | 79.10 | 77.80 | 78.06 | -1.502% | 727,672 | -0.141% |
| 2025-08-29 | 79.02 | 79.38 | 78.72 | 79.25 | +0.405% | 947,790 | -1.640% |
| 2025-08-28 | 79.49 | 80.05 | 78.34 | 78.93 | -1.041% | 748,533 | -1.242% |
| 2025-08-27 | 79.34 | 80.03 | 79.34 | 79.76 | +0.226% | 843,690 | -2.269% |
| 2025-08-26 | 79.83 | 80.12 | 79.19 | 79.58 | -0.401% | 1,028,230 | -2.048% |
| 2025-08-25 | 81.18 | 81.26 | 79.52 | 79.90 | -1.963% | 855,007 | -2.441% |
| 2025-08-22 | 81.68 | 82.12 | 81.36 | 81.50 | +0.332% | 771,902 | -4.356% |
| 2025-08-21 | 80.99 | 81.98 | 80.77 | 81.23 | +0.309% | 817,171 | -4.038% |
| 2025-08-20 | 81.96 | 82.21 | 80.90 | 80.98 | -0.857% | 848,774 | -3.742% |
| 2025-08-19 | 80.33 | 81.79 | 80.33 | 81.68 | +1.139% | 798,337 | -4.567% |
| 2025-08-18 | 80.79 | 81.23 | 80.44 | 80.76 | +0.124% | 738,744 | -3.479% |
| 2025-08-15 | 80.65 | 81.01 | 80.50 | 80.66 | -0.012% | 562,197 | -3.360% |
| 2025-08-14 | 81.40 | 81.70 | 80.27 | 80.67 | -1.682% | 865,973 | -3.372% |
| 2025-08-13 | 80.80 | 82.07 | 80.49 | 82.05 | +1.572% | 676,291 | -4.997% |
| 2025-08-12 | 80.36 | 80.94 | 79.52 | 80.78 | +0.585% | 724,534 | -3.503% |
| 2025-08-11 | 80.46 | 80.98 | 79.73 | 80.31 | -0.261% | 1,136,281 | -2.939% |
| 2025-08-08 | 79.93 | 80.88 | 79.64 | 80.52 | +1.436% | 998,603 | -3.192% |
| 2025-08-07 | 79.14 | 80.09 | 78.48 | 79.38 | +0.303% | 878,687 | -1.801% |
| 2025-08-06 | 78.67 | 79.76 | 78.44 | 79.14 | +0.470% | 832,966 | -1.504% |
| 2025-08-05 | 78.35 | 79.13 | 78.01 | 78.77 | +0.408% | 894,599 | -1.041% |
| 2025-08-04 | 77.82 | 79.34 | 77.66 | 78.45 | +0.797% | 994,255 | -0.637% |
| 2025-08-01 | 77.01 | 78.38 | 76.22 | 77.83 | +1.992% | 1,759,317 | +0.154% |
| 2025-07-31 | 76.63 | 78.44 | 75.62 | 76.31 | +0.899% | 1,990,689 | +2.149% |
| 2025-07-30 | 75.68 | 76.44 | 75.05 | 75.63 | -0.618% | 1,753,912 | +3.068% |
| 2025-07-29 | 76.32 | 76.36 | 75.75 | 76.10 | -0.053% | 918,415 | +2.431% |
| 2025-07-28 | 76.09 | 76.69 | 75.91 | 76.14 | +0.158% | 1,019,052 | +2.377% |
| 2025-07-25 | 76.73 | 77.20 | 75.61 | 76.02 | -0.262% | 1,137,063 | +2.539% |
| 2025-07-24 | 76.88 | 77.14 | 75.64 | 76.22 | -0.742% | 1,716,750 | +2.270% |
| 2025-07-23 | 78.02 | 78.14 | 76.55 | 76.79 | -1.728% | 2,018,184 | +1.511% |
| 2025-07-22 | 77.29 | 78.65 | 77.29 | 78.14 | +1.454% | 1,357,277 | -0.243% |
| 2025-07-21 | 79.76 | 79.92 | 77.00 | 77.02 | -3.520% | 1,332,210 | +1.207% |
| 2025-07-18 | 80.03 | 80.62 | 79.32 | 79.83 | -0.038% | 894,135 | -2.355% |
| 2025-07-17 | 80.38 | 80.82 | 78.89 | 79.86 | -0.647% | 1,028,711 | -2.392% |
| 2025-07-16 | 78.58 | 80.43 | 78.58 | 80.38 | +2.317% | 885,057 | -3.023% |
| 2025-07-15 | 80.24 | 80.59 | 78.54 | 78.56 | -2.301% | 734,537 | -0.776% |
| 2025-07-14 | 80.22 | 80.61 | 78.83 | 80.41 | -0.446% | 915,818 | -3.059% |
| 2025-07-11 | 80.66 | 81.22 | 80.23 | 80.77 | +0.025% | 625,042 | -3.491% |
| 2025-07-10 | 81.23 | 82.02 | 80.70 | 80.75 | -1.114% | 851,304 | -3.467% |
| 2025-07-09 | 82.14 | 82.37 | 81.40 | 81.66 | -0.681% | 545,297 | -4.543% |
| 2025-07-08 | 81.58 | 82.59 | 81.58 | 82.22 | +0.403% | 653,077 | -5.193% |
| 2025-07-07 | 81.70 | 82.62 | 81.44 | 81.89 | +0.135% | 683,900 | -4.811% |
| 2025-07-03 | 82.18 | 82.21 | 81.05 | 81.78 | -0.487% | 503,168 | -4.683% |
| 2025-07-02 | 82.09 | 82.38 | 81.43 | 82.18 | +0.024% | 922,596 | -5.147% |
| 2025-07-01 | 81.38 | 83.04 | 81.14 | 82.16 | +0.934% | 1,009,226 | -5.124% |
| 2025-06-30 | 81.40 | 81.65 | 80.84 | 81.40 | -0.306% | 797,453 | -4.238% |
| 2025-06-27 | 81.36 | 81.95 | 80.91 | 81.65 | +0.480% | 1,165,240 | -4.532% |
| 2025-06-26 | 80.00 | 81.31 | 79.70 | 81.26 | +1.881% | 955,724 | -4.073% |
| 2025-06-25 | 79.37 | 79.90 | 78.62 | 79.76 | +0.201% | 1,104,568 | -2.269% |
| 2025-06-24 | 79.37 | 79.84 | 78.86 | 79.60 | +0.201% | 697,603 | -2.073% |
| 2025-06-23 | 78.76 | 79.56 | 78.50 | 79.44 | +1.107% | 664,645 | -1.876% |
| 2025-06-20 | 78.40 | 78.75 | 77.96 | 78.57 | +0.345% | 1,227,850 | -0.789% |
| 2025-06-18 | 77.63 | 78.48 | 77.37 | 78.30 | +0.513% | 854,038 | -0.447% |
| 2025-06-17 | 78.00 | 78.00 | 77.00 | 77.90 | -0.524% | 723,807 | +0.064% |
| 2025-06-16 | 78.91 | 79.28 | 78.13 | 78.31 | -0.217% | 652,143 | -0.460% |
| 2025-06-13 | 79.29 | 79.66 | 78.37 | 78.48 | -2.084% | 1,075,020 | -0.675% |
| 2025-06-12 | 79.23 | 80.17 | 78.94 | 80.15 | +0.906% | 861,856 | -2.745% |
| 2025-06-11 | 79.78 | 80.33 | 79.15 | 79.43 | -0.439% | 862,640 | -1.863% |
| 2025-06-10 | 80.01 | 80.31 | 79.47 | 79.78 | -0.063% | 828,310 | -2.294% |
| 2025-06-09 | 79.05 | 80.43 | 78.75 | 79.83 | +0.745% | 1,013,709 | -2.355% |
| 2025-06-06 | 78.71 | 79.29 | 78.70 | 79.24 | +1.291% | 818,348 | -1.628% |
| 2025-06-05 | 78.18 | 78.66 | 77.80 | 78.23 | +0.218% | 782,810 | -0.358% |
| 2025-06-04 | 78.30 | 78.61 | 77.81 | 78.06 | -0.141% | 1,134,530 | -0.141% |
| 2025-06-03 | 77.13 | 78.35 | 76.94 | 78.17 | +0.424% | 1,546,822 | -0.281% |
| 2025-06-02 | 76.96 | 77.85 | 76.52 | 77.84 | -0.205% | 997,119 | +0.141% |
| 2025-05-30 | 77.35 | 78.33 | 77.13 | 78.00 | +0.736% | 879,907 | -0.064% |
| 2025-05-29 | 76.91 | 77.78 | 76.71 | 77.43 | +0.493% | 824,874 | +0.672% |
| 2025-05-28 | 77.30 | 77.70 | 76.74 | 77.05 | -0.785% | 952,012 | +1.168% |
| 2025-05-27 | 77.27 | 77.73 | 76.51 | 77.66 | +1.146% | 1,122,865 | +0.373% |
| 2025-05-23 | 76.18 | 76.86 | 75.74 | 76.78 | +0.248% | 947,963 | +1.524% |
| 2025-05-22 | 77.37 | 77.79 | 75.94 | 76.59 | -1.110% | 1,304,216 | +1.776% |
| 2025-05-21 | 77.46 | 78.37 | 77.16 | 77.45 | -0.258% | 1,428,549 | +0.646% |
| 2025-05-20 | 78.10 | 78.43 | 77.50 | 77.65 | -0.640% | 842,895 | +0.386% |
| 2025-05-19 | 77.98 | 78.47 | 77.25 | 78.15 | -0.408% | 944,013 | -0.256% |
| 2025-05-16 | 77.11 | 78.88 | 76.86 | 78.47 | +1.975% | 1,249,341 | -0.663% |
| 2025-05-15 | 75.41 | 77.13 | 75.34 | 76.95 | +2.191% | 1,443,939 | +1.300% |
| 2025-05-14 | 75.61 | 75.83 | 74.31 | 75.30 | -0.686% | 1,009,900 | +3.519% |
| 2025-05-13 | 76.70 | 76.93 | 75.69 | 75.82 | -0.967% | 1,070,247 | +2.809% |
| 2025-05-12 | 76.40 | 77.00 | 75.86 | 76.56 | +0.909% | 1,184,524 | +1.816% |
| 2025-05-09 | 75.34 | 76.09 | 75.34 | 75.87 | +0.490% | 1,045,572 | +2.742% |
| 2025-05-08 | 76.21 | 76.77 | 75.48 | 75.50 | -0.749% | 961,729 | +3.245% |
| 2025-05-07 | 77.14 | 77.34 | 75.71 | 76.07 | -0.976% | 1,217,948 | +2.471% |
| 2025-05-06 | 75.05 | 77.02 | 74.14 | 76.82 | +2.181% | 1,602,305 | +1.471% |
| 2025-05-05 | 76.07 | 76.42 | 75.09 | 75.18 | -1.790% | 1,549,827 | +3.684% |
| 2025-05-02 | 77.07 | 78.14 | 75.73 | 76.55 | -0.117% | 2,261,985 | +1.829% |
| 2025-05-01 | 77.58 | 79.21 | 74.67 | 76.64 | -4.080% | 2,877,982 | +1.709% |
| 2025-04-30 | 79.84 | 80.03 | 78.47 | 79.90 | -0.250% | 1,656,248 | -2.441% |
| 2025-04-29 | 79.21 | 80.34 | 79.11 | 80.10 | +0.502% | 866,095 | -2.684% |
| 2025-04-28 | 78.65 | 79.80 | 78.65 | 79.70 | +1.632% | 1,048,754 | -2.196% |
| 2025-04-25 | 78.95 | 79.14 | 77.64 | 78.42 | -0.671% | 1,101,696 | -0.599% |
| 2025-04-24 | 80.12 | 80.45 | 78.84 | 78.95 | 0.000% | 1,242,910 | -1.267% |