SHAK
Shake Shack Inc.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
60.97USD+1.296%(+0.78)1,119,093
Pre-marketOct 2, 2026 8:44:30 AM EDT
61.15USD+1.595%(+0.96)
SHAK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 60.71 | 61.40 | 59.62 | 60.98 | +1.313% | 1,119,093 | 0.000% |
| 2026-10-01 | 58.81 | 61.08 | 58.81 | 60.19 | +2.573% | 1,466,038 | +1.313% |
| 2026-09-30 | 58.61 | 60.74 | 57.30 | 58.68 | +1.382% | 2,240,981 | +3.920% |
| 2026-09-29 | 58.22 | 58.36 | 56.76 | 57.88 | +0.626% | 2,268,046 | +5.356% |
| 2026-09-28 | 55.66 | 58.23 | 55.54 | 57.52 | +3.546% | 1,753,043 | +6.015% |
| 2026-09-25 | 57.49 | 58.08 | 55.48 | 55.55 | -3.307% | 1,530,587 | +9.775% |
| 2026-09-24 | 58.50 | 59.41 | 56.35 | 57.45 | -1.744% | 1,629,377 | +6.144% |
| 2026-09-23 | 57.59 | 58.82 | 56.24 | 58.47 | +0.654% | 1,507,394 | +4.293% |
| 2026-09-22 | 57.75 | 59.64 | 57.75 | 58.09 | +1.984% | 1,230,644 | +4.975% |
| 2026-09-21 | 55.51 | 57.40 | 55.16 | 56.96 | +3.790% | 1,631,036 | +7.058% |
| 2026-09-18 | 55.75 | 56.50 | 54.73 | 54.88 | -1.772% | 1,693,872 | +11.115% |
| 2026-09-17 | 57.40 | 57.78 | 55.82 | 55.87 | -1.377% | 1,349,078 | +9.146% |
| 2026-09-16 | 58.50 | 59.23 | 56.62 | 56.65 | -2.780% | 1,594,648 | +7.643% |
| 2026-09-15 | 62.87 | 62.89 | 57.73 | 58.27 | -8.251% | 1,646,596 | +4.651% |
| 2026-09-14 | 63.32 | 64.64 | 62.95 | 63.51 | -0.220% | 1,087,727 | -3.984% |
| 2026-09-11 | 62.11 | 64.32 | 61.57 | 63.65 | +3.160% | 1,407,147 | -4.195% |
| 2026-09-10 | 62.36 | 63.65 | 61.32 | 61.70 | -2.079% | 1,259,463 | -1.167% |
| 2026-09-09 | 66.87 | 66.93 | 62.94 | 63.01 | -6.513% | 1,507,341 | -3.222% |
| 2026-09-08 | 71.00 | 71.78 | 67.01 | 67.40 | -2.882% | 1,846,316 | -9.525% |
| 2026-09-04 | 69.28 | 70.87 | 69.02 | 69.40 | +0.144% | 988,452 | -12.133% |
| 2026-09-03 | 68.78 | 69.88 | 66.50 | 69.30 | +2.062% | 870,218 | -12.006% |
| 2026-09-02 | 67.20 | 70.90 | 67.17 | 67.90 | +0.414% | 1,037,119 | -10.191% |
| 2026-09-01 | 67.29 | 69.19 | 66.75 | 67.62 | -1.844% | 1,015,733 | -9.820% |
| 2026-08-31 | 69.00 | 70.75 | 68.74 | 68.89 | -1.431% | 883,638 | -11.482% |
| 2026-08-28 | 70.62 | 71.72 | 69.08 | 69.89 | -0.936% | 941,349 | -12.749% |
| 2026-08-27 | 72.46 | 72.80 | 69.94 | 70.55 | -3.277% | 860,584 | -13.565% |
| 2026-08-26 | 73.77 | 74.40 | 72.35 | 72.94 | -1.526% | 669,109 | -16.397% |
| 2026-08-25 | 75.22 | 75.78 | 73.92 | 74.07 | -1.816% | 716,701 | -17.672% |
| 2026-08-24 | 76.10 | 76.41 | 74.91 | 75.44 | -0.501% | 772,901 | -19.168% |
| 2026-08-21 | 74.38 | 75.89 | 74.33 | 75.82 | +2.668% | 887,293 | -19.573% |
| 2026-08-20 | 73.18 | 74.06 | 72.20 | 73.85 | +0.792% | 869,860 | -17.427% |
| 2026-08-19 | 72.50 | 74.39 | 71.56 | 73.27 | +3.212% | 1,290,221 | -16.774% |
| 2026-08-18 | 74.07 | 74.08 | 70.86 | 70.99 | -4.313% | 1,020,421 | -14.101% |
| 2026-08-17 | 74.42 | 74.69 | 73.45 | 74.19 | -0.869% | 1,153,016 | -17.806% |
| 2026-08-14 | 74.50 | 75.44 | 73.83 | 74.84 | +1.630% | 1,131,251 | -18.520% |
| 2026-08-13 | 73.51 | 74.50 | 72.27 | 73.64 | +1.071% | 1,265,922 | -17.192% |
| 2026-08-12 | 72.51 | 73.17 | 70.83 | 72.86 | +1.519% | 1,074,348 | -16.305% |
| 2026-08-11 | 71.50 | 72.79 | 70.39 | 71.77 | +0.448% | 1,195,389 | -15.034% |
| 2026-08-10 | 70.65 | 71.50 | 69.75 | 71.45 | +0.450% | 1,383,881 | -14.654% |
| 2026-08-07 | 70.56 | 71.34 | 69.27 | 71.13 | +1.267% | 1,461,194 | -14.270% |
| 2026-08-06 | 71.96 | 72.36 | 69.67 | 70.24 | -5.502% | 2,610,720 | -13.183% |
| 2026-08-05 | 67.00 | 74.50 | 64.01 | 74.33 | +12.247% | 8,964,988 | -17.960% |
| 2026-08-04 | 64.84 | 66.77 | 64.14 | 66.22 | +2.223% | 3,274,627 | -7.913% |
| 2026-08-03 | 63.82 | 65.90 | 63.71 | 64.78 | +3.235% | 1,871,363 | -5.866% |
| 2026-07-31 | 63.10 | 64.15 | 62.05 | 62.75 | -0.507% | 1,378,296 | -2.821% |
| 2026-07-30 | 63.68 | 64.36 | 61.53 | 63.07 | +0.032% | 1,658,068 | -3.314% |
| 2026-07-29 | 62.31 | 64.11 | 61.86 | 63.05 | -0.237% | 1,302,750 | -3.283% |
| 2026-07-28 | 62.10 | 63.33 | 61.21 | 63.20 | +2.647% | 1,814,166 | -3.513% |
| 2026-07-27 | 58.55 | 62.02 | 58.31 | 61.57 | +7.828% | 2,444,245 | -0.958% |
| 2026-07-24 | 56.30 | 57.75 | 56.01 | 57.10 | +1.982% | 1,410,994 | +6.795% |
| 2026-07-23 | 55.10 | 56.30 | 54.29 | 55.99 | +0.089% | 1,830,996 | +8.912% |
| 2026-07-22 | 56.29 | 56.60 | 55.13 | 55.94 | -0.886% | 1,737,117 | +9.010% |
| 2026-07-21 | 56.58 | 57.67 | 55.70 | 56.44 | -0.930% | 1,646,476 | +8.044% |
| 2026-07-20 | 58.41 | 58.41 | 56.04 | 56.97 | -1.776% | 1,569,149 | +7.039% |
| 2026-07-17 | 58.14 | 59.77 | 57.93 | 58.00 | -2.077% | 1,460,564 | +5.138% |
| 2026-07-16 | 60.71 | 61.15 | 58.87 | 59.23 | -1.283% | 1,710,791 | +2.955% |
| 2026-07-15 | 59.99 | 61.34 | 59.29 | 60.00 | -0.150% | 1,776,471 | +1.633% |
| 2026-07-14 | 62.71 | 62.74 | 59.56 | 60.09 | -3.361% | 1,798,039 | +1.481% |
| 2026-07-13 | 59.42 | 62.25 | 59.14 | 62.18 | +6.109% | 2,538,515 | -1.930% |
| 2026-07-10 | 56.96 | 59.47 | 56.32 | 58.60 | +4.048% | 2,467,218 | +4.061% |
| 2026-07-09 | 53.97 | 57.49 | 53.97 | 56.32 | +3.797% | 2,209,970 | +8.274% |
| 2026-07-08 | 53.42 | 54.32 | 52.12 | 54.26 | -1.202% | 2,086,912 | +12.385% |
| 2026-07-07 | 54.23 | 55.33 | 52.82 | 54.92 | +1.366% | 2,259,490 | +11.034% |
| 2026-07-06 | 55.60 | 56.65 | 53.38 | 54.18 | -4.055% | 2,349,426 | +12.551% |
| 2026-07-02 | 57.30 | 57.69 | 55.36 | 56.47 | -0.563% | 1,043,111 | +7.987% |
| 2026-07-01 | 56.58 | 57.85 | 55.72 | 56.79 | +1.375% | 1,313,810 | +7.378% |
| 2026-06-30 | 54.87 | 56.14 | 54.61 | 56.02 | +2.245% | 1,341,955 | +8.854% |
| 2026-06-29 | 56.22 | 56.63 | 54.46 | 54.79 | -3.657% | 1,721,235 | +11.298% |
| 2026-06-26 | 54.40 | 56.96 | 54.40 | 56.87 | +2.988% | 2,556,436 | +7.227% |
| 2026-06-25 | 55.34 | 55.94 | 54.31 | 55.22 | +0.858% | 1,329,729 | +10.431% |
| 2026-06-24 | 54.35 | 56.40 | 54.35 | 54.75 | +1.108% | 1,992,691 | +11.379% |
| 2026-06-23 | 55.26 | 56.15 | 53.59 | 54.15 | -2.800% | 1,582,441 | +12.613% |
| 2026-06-22 | 58.35 | 58.35 | 55.53 | 55.71 | -5.704% | 1,687,402 | +9.460% |
| 2026-06-18 | 59.43 | 60.19 | 58.20 | 59.08 | +0.493% | 1,918,580 | +3.216% |
| 2026-06-17 | 59.81 | 61.70 | 58.24 | 58.79 | -2.698% | 1,864,978 | +3.725% |
| 2026-06-16 | 58.65 | 61.74 | 58.65 | 60.42 | +3.459% | 2,691,350 | +0.927% |
| 2026-06-15 | 58.37 | 59.42 | 57.40 | 58.40 | +0.309% | 2,386,963 | +4.418% |
| 2026-06-12 | 58.01 | 59.05 | 56.50 | 58.22 | -0.189% | 1,903,292 | +4.741% |
| 2026-06-11 | 54.19 | 58.63 | 53.45 | 58.33 | +7.067% | 2,667,941 | +4.543% |
| 2026-06-10 | 53.22 | 55.37 | 52.79 | 54.48 | +1.302% | 1,962,969 | +11.931% |
| 2026-06-09 | 52.96 | 55.80 | 52.55 | 53.78 | +1.548% | 2,242,443 | +13.388% |
| 2026-06-08 | 52.89 | 54.15 | 51.60 | 52.96 | +1.185% | 2,551,847 | +15.144% |
| 2026-06-05 | 54.16 | 54.50 | 52.29 | 52.34 | -1.912% | 3,261,586 | +16.507% |
| 2026-06-04 | 56.25 | 57.30 | 53.07 | 53.36 | -3.908% | 2,767,626 | +14.280% |
| 2026-06-03 | 56.08 | 56.08 | 53.86 | 55.53 | -2.596% | 3,044,465 | +9.815% |
| 2026-06-02 | 56.47 | 58.00 | 54.71 | 57.01 | -8.374% | 6,770,811 | +6.964% |
| 2026-06-01 | 63.91 | 64.47 | 61.90 | 62.22 | -3.250% | 2,006,567 | -1.993% |
| 2026-05-29 | 62.25 | 65.74 | 62.23 | 64.31 | +3.509% | 1,954,540 | -5.178% |
| 2026-05-28 | 64.00 | 64.00 | 62.04 | 62.13 | -3.495% | 2,522,088 | -1.851% |
| 2026-05-27 | 62.35 | 65.64 | 61.98 | 64.38 | +4.141% | 4,124,466 | -5.281% |
| 2026-05-26 | 62.73 | 63.72 | 61.28 | 61.82 | -1.435% | 1,697,491 | -1.359% |
| 2026-05-22 | 62.83 | 63.40 | 61.83 | 62.72 | -0.175% | 1,472,827 | -2.774% |
| 2026-05-21 | 62.13 | 63.90 | 61.25 | 62.83 | -1.008% | 1,983,562 | -2.944% |
| 2026-05-20 | 64.10 | 64.10 | 60.86 | 63.47 | -1.014% | 2,351,392 | -3.923% |
| 2026-05-19 | 61.80 | 64.47 | 61.41 | 64.12 | +7.422% | 3,192,252 | -4.897% |
| 2026-05-18 | 59.90 | 61.47 | 59.49 | 59.69 | -1.192% | 2,539,609 | +2.161% |
| 2026-05-15 | 60.89 | 62.02 | 59.93 | 60.41 | -2.376% | 2,736,906 | +0.944% |
| 2026-05-14 | 65.10 | 65.36 | 61.68 | 61.88 | -3.176% | 2,362,544 | -1.454% |
| 2026-05-13 | 65.43 | 66.31 | 63.83 | 63.91 | -3.211% | 1,818,490 | -4.585% |
| 2026-05-12 | 64.35 | 67.47 | 64.25 | 66.03 | +2.372% | 3,124,178 | -7.648% |
| 2026-05-11 | 69.51 | 69.70 | 63.51 | 64.50 | -8.041% | 6,441,805 | -5.457% |
| 2026-05-08 | 70.61 | 72.00 | 69.24 | 70.14 | +1.300% | 5,004,072 | -13.060% |
| 2026-05-07 | 70.80 | 71.55 | 67.20 | 69.24 | -28.264% | 14,643,754 | -11.930% |
| 2026-05-06 | 98.80 | 99.57 | 94.80 | 96.52 | -0.093% | 2,361,104 | -36.821% |
| 2026-05-05 | 95.53 | 96.97 | 94.93 | 96.61 | +1.088% | 1,180,481 | -36.880% |
| 2026-05-04 | 99.05 | 99.16 | 94.56 | 95.57 | -2.837% | 1,476,566 | -36.193% |
| 2026-05-01 | 103.22 | 103.22 | 97.76 | 98.36 | -4.002% | 1,549,029 | -38.003% |
| 2026-04-30 | 101.75 | 103.87 | 100.00 | 102.46 | +1.839% | 827,133 | -40.484% |
| 2026-04-29 | 99.56 | 103.45 | 98.58 | 100.61 | +0.459% | 957,686 | -39.390% |
| 2026-04-28 | 100.49 | 101.52 | 99.42 | 100.15 | -1.281% | 863,159 | -39.111% |
| 2026-04-27 | 103.19 | 103.75 | 100.21 | 101.45 | -1.524% | 1,017,198 | -39.892% |
| 2026-04-24 | 99.09 | 103.93 | 98.32 | 103.02 | +5.564% | 1,153,838 | -40.808% |
| 2026-04-23 | 98.73 | 101.22 | 97.00 | 97.59 | -1.514% | 674,478 | -37.514% |
| 2026-04-22 | 102.56 | 103.03 | 98.75 | 99.09 | -2.643% | 819,102 | -38.460% |
| 2026-04-21 | 104.17 | 106.84 | 101.58 | 101.78 | -2.780% | 890,193 | -40.086% |
| 2026-04-20 | 102.95 | 104.91 | 102.25 | 104.69 | +0.925% | 961,515 | -41.752% |
| 2026-04-17 | 102.94 | 106.20 | 102.87 | 103.73 | +3.990% | 1,490,485 | -41.213% |
| 2026-04-16 | 101.04 | 102.03 | 98.46 | 99.75 | -1.404% | 1,169,048 | -38.867% |
| 2026-04-15 | 103.24 | 104.69 | 101.06 | 101.17 | -1.547% | 1,197,673 | -39.725% |
| 2026-04-14 | 100.49 | 103.64 | 100.49 | 102.76 | +2.096% | 1,074,197 | -40.658% |
| 2026-04-13 | 97.64 | 101.18 | 96.14 | 100.65 | +2.069% | 1,154,749 | -39.414% |
| 2026-04-10 | 100.00 | 100.81 | 98.01 | 98.61 | +1.087% | 1,136,477 | -38.160% |
| 2026-04-09 | 97.39 | 99.15 | 96.28 | 97.55 | -0.317% | 1,126,784 | -37.488% |
| 2026-04-08 | 96.63 | 100.51 | 96.06 | 97.86 | +5.453% | 1,431,067 | -37.686% |
| 2026-04-07 | 92.35 | 92.94 | 90.90 | 92.80 | +0.466% | 585,461 | -34.289% |
| 2026-04-06 | 88.84 | 93.39 | 88.84 | 92.37 | +3.403% | 842,999 | -33.983% |
| 2026-04-02 | 88.70 | 91.13 | 86.65 | 89.33 | -1.500% | 1,031,626 | -31.736% |
| 2026-04-01 | 90.50 | 92.76 | 89.30 | 90.69 | +2.509% | 1,106,303 | -32.760% |
| 2026-03-31 | 86.56 | 89.26 | 86.24 | 88.47 | +5.914% | 1,331,158 | -31.073% |
| 2026-03-30 | 83.15 | 84.48 | 81.61 | 83.53 | +2.718% | 866,801 | -26.996% |
| 2026-03-27 | 84.23 | 84.99 | 79.91 | 81.32 | -4.419% | 1,360,071 | -25.012% |
| 2026-03-26 | 88.32 | 89.36 | 85.00 | 85.08 | -4.939% | 1,018,300 | -28.326% |
| 2026-03-25 | 91.05 | 91.57 | 86.30 | 89.50 | -0.600% | 1,118,166 | -31.866% |
| 2026-03-24 | 89.06 | 91.23 | 88.26 | 90.04 | -0.913% | 1,141,184 | -32.275% |
| 2026-03-23 | 89.86 | 94.85 | 89.47 | 90.87 | +3.697% | 1,577,178 | -32.893% |
| 2026-03-20 | 89.02 | 89.90 | 86.27 | 87.63 | -0.601% | 1,626,112 | -30.412% |
| 2026-03-19 | 86.13 | 89.50 | 84.92 | 88.16 | +1.217% | 1,054,293 | -30.830% |
| 2026-03-18 | 90.18 | 90.80 | 86.89 | 87.10 | -3.757% | 1,129,874 | -29.989% |
| 2026-03-17 | 91.01 | 93.20 | 90.30 | 90.50 | -0.055% | 1,179,216 | -32.619% |
| 2026-03-16 | 88.05 | 90.86 | 87.94 | 90.55 | +4.176% | 1,119,011 | -32.656% |
| 2026-03-13 | 87.71 | 88.77 | 86.45 | 86.92 | +0.127% | 1,623,710 | -29.844% |
| 2026-03-12 | 91.10 | 91.29 | 86.81 | 86.81 | -6.232% | 1,900,092 | -29.755% |
| 2026-03-11 | 95.68 | 96.72 | 90.44 | 92.58 | -2.956% | 1,621,249 | -34.133% |
| 2026-03-10 | 94.09 | 98.50 | 93.09 | 95.40 | -0.282% | 1,124,939 | -36.080% |
| 2026-03-09 | 92.85 | 95.88 | 88.71 | 95.67 | +2.376% | 1,374,492 | -36.260% |
| 2026-03-06 | 96.81 | 97.80 | 92.42 | 93.45 | -3.451% | 1,770,226 | -34.746% |
| 2026-03-05 | 97.00 | 101.00 | 94.71 | 96.79 | -0.626% | 1,205,429 | -36.998% |
| 2026-03-04 | 96.68 | 97.78 | 94.94 | 97.40 | +1.384% | 986,481 | -37.392% |
| 2026-03-03 | 91.73 | 97.00 | 90.94 | 96.07 | +1.726% | 1,316,490 | -36.525% |
| 2026-03-02 | 94.00 | 96.36 | 91.01 | 94.44 | -1.635% | 1,901,086 | -35.430% |
| 2026-02-27 | 94.83 | 96.39 | 91.41 | 96.01 | -2.637% | 2,343,132 | -36.486% |
| 2026-02-26 | 104.41 | 107.46 | 98.33 | 98.61 | +7.034% | 4,637,381 | -38.160% |
| 2026-02-25 | 89.63 | 92.63 | 89.50 | 92.13 | +3.065% | 2,105,462 | -33.811% |
| 2026-02-24 | 88.85 | 89.75 | 87.50 | 89.39 | -0.190% | 1,186,424 | -31.782% |
| 2026-02-23 | 91.89 | 92.01 | 88.00 | 89.56 | -4.275% | 1,210,819 | -31.912% |
| 2026-02-20 | 92.63 | 94.43 | 90.94 | 93.56 | +0.408% | 1,186,908 | -34.823% |
| 2026-02-19 | 92.32 | 93.96 | 91.41 | 93.18 | -1.062% | 867,459 | -34.557% |
| 2026-02-18 | 92.00 | 96.82 | 91.61 | 94.18 | +2.985% | 1,294,454 | -35.252% |
| 2026-02-17 | 89.63 | 91.60 | 87.01 | 91.45 | +3.744% | 1,472,491 | -33.319% |
| 2026-02-13 | 89.09 | 90.35 | 86.91 | 88.15 | -0.877% | 1,348,150 | -30.822% |
| 2026-02-12 | 98.63 | 99.29 | 88.62 | 88.93 | -8.357% | 1,544,502 | -31.429% |
| 2026-02-11 | 96.73 | 98.52 | 94.81 | 97.04 | +1.347% | 1,055,118 | -37.160% |
| 2026-02-10 | 96.52 | 97.74 | 95.57 | 95.75 | -1.482% | 1,002,137 | -36.313% |
| 2026-02-09 | 98.44 | 99.39 | 96.77 | 97.19 | -1.129% | 899,018 | -37.257% |
| 2026-02-06 | 93.42 | 99.35 | 93.05 | 98.30 | +5.619% | 1,621,351 | -37.965% |
| 2026-02-05 | 95.80 | 97.19 | 91.84 | 93.07 | -1.492% | 1,217,787 | -34.479% |
| 2026-02-04 | 93.37 | 95.91 | 92.31 | 94.48 | +0.865% | 998,111 | -35.457% |
| 2026-02-03 | 92.80 | 96.29 | 91.86 | 93.67 | +1.025% | 1,570,792 | -34.899% |
| 2026-02-02 | 89.87 | 94.30 | 89.50 | 92.72 | +4.686% | 1,907,199 | -34.232% |
| 2026-01-30 | 87.85 | 89.48 | 87.57 | 88.57 | +0.613% | 1,314,538 | -31.151% |
| 2026-01-29 | 87.81 | 89.71 | 86.54 | 88.03 | +0.182% | 1,249,806 | -30.728% |
| 2026-01-28 | 89.69 | 91.74 | 87.49 | 87.87 | +0.630% | 1,146,446 | -30.602% |
| 2026-01-27 | 89.48 | 90.54 | 87.10 | 87.32 | -3.588% | 1,901,919 | -30.165% |
| 2026-01-26 | 91.55 | 92.44 | 88.51 | 90.57 | -1.821% | 2,802,962 | -32.671% |
| 2026-01-23 | 91.95 | 92.61 | 89.77 | 92.25 | -0.367% | 990,580 | -33.897% |
| 2026-01-22 | 95.49 | 97.05 | 92.36 | 92.59 | -2.342% | 1,233,086 | -34.140% |
| 2026-01-21 | 96.15 | 96.89 | 93.27 | 94.81 | -2.419% | 1,610,853 | -35.682% |
| 2026-01-20 | 99.19 | 99.60 | 95.78 | 97.16 | -1.977% | 1,865,756 | -37.238% |
| 2026-01-16 | 101.33 | 102.11 | 98.93 | 99.12 | -1.637% | 933,088 | -38.479% |
| 2026-01-15 | 100.00 | 102.96 | 98.40 | 100.77 | +0.841% | 1,340,726 | -39.486% |
| 2026-01-14 | 98.00 | 99.93 | 96.92 | 99.93 | +1.503% | 1,199,749 | -38.977% |
| 2026-01-13 | 96.09 | 100.04 | 96.01 | 98.45 | +1.789% | 1,837,874 | -38.060% |
| 2026-01-12 | 90.60 | 98.99 | 88.24 | 96.72 | +3.677% | 2,813,002 | -36.952% |
| 2026-01-09 | 91.58 | 93.30 | 89.05 | 93.29 | +1.623% | 1,732,277 | -34.634% |
| 2026-01-08 | 90.07 | 94.25 | 90.01 | 91.80 | +1.380% | 2,216,937 | -33.573% |
| 2026-01-07 | 90.42 | 92.52 | 89.75 | 90.55 | +0.813% | 1,682,721 | -32.656% |
| 2026-01-06 | 85.86 | 91.31 | 85.70 | 89.82 | +7.556% | 2,582,046 | -32.109% |
| 2026-01-05 | 83.23 | 85.50 | 83.23 | 83.51 | +0.048% | 1,563,979 | -26.979% |
| 2026-01-02 | 82.63 | 83.72 | 81.17 | 83.47 | +2.834% | 1,169,740 | -26.944% |
| 2025-12-31 | 79.88 | 81.81 | 79.37 | 81.17 | +1.526% | 1,596,339 | -24.874% |
| 2025-12-30 | 81.82 | 82.20 | 79.55 | 79.95 | -2.405% | 2,040,616 | -23.727% |
| 2025-12-29 | 82.90 | 83.53 | 80.48 | 81.92 | -2.197% | 1,353,914 | -25.562% |
| 2025-12-26 | 84.57 | 85.06 | 83.45 | 83.76 | -1.586% | 916,333 | -27.197% |
| 2025-12-24 | 84.98 | 85.56 | 84.24 | 85.11 | +0.188% | 501,336 | -28.352% |
| 2025-12-23 | 83.75 | 85.29 | 81.98 | 84.95 | +1.700% | 1,496,473 | -28.217% |
| 2025-12-22 | 85.59 | 86.28 | 82.44 | 83.53 | -2.543% | 1,419,700 | -26.996% |
| 2025-12-19 | 85.86 | 86.98 | 85.02 | 85.71 | -0.764% | 1,538,009 | -28.853% |
| 2025-12-18 | 85.76 | 88.50 | 85.21 | 86.37 | +4.958% | 2,209,651 | -29.397% |
| 2025-12-17 | 83.00 | 83.41 | 81.30 | 82.29 | +0.747% | 2,388,582 | -25.896% |
| 2025-12-16 | 83.17 | 84.25 | 80.82 | 81.68 | -2.355% | 1,742,856 | -25.343% |
| 2025-12-15 | 83.00 | 85.20 | 81.80 | 83.65 | +0.589% | 2,008,467 | -27.101% |
| 2025-12-12 | 80.33 | 85.56 | 80.32 | 83.16 | +4.987% | 2,629,569 | -26.671% |
| 2025-12-11 | 77.51 | 80.00 | 77.48 | 79.21 | +2.710% | 1,645,640 | -23.015% |
| 2025-12-10 | 79.11 | 80.00 | 76.51 | 77.12 | -2.626% | 2,149,045 | -20.928% |
| 2025-12-09 | 77.33 | 82.46 | 77.28 | 79.20 | +1.721% | 2,642,037 | -23.005% |
| 2025-12-08 | 79.47 | 80.11 | 77.30 | 77.86 | -0.218% | 1,723,674 | -21.680% |
| 2025-12-05 | 80.28 | 80.30 | 76.59 | 78.03 | -2.609% | 2,811,596 | -21.851% |
| 2025-12-04 | 83.68 | 84.16 | 79.92 | 80.12 | -3.713% | 1,888,130 | -23.889% |
| 2025-12-03 | 84.26 | 85.94 | 82.85 | 83.21 | -1.782% | 1,544,792 | -26.716% |
| 2025-12-02 | 87.01 | 87.77 | 84.68 | 84.72 | -1.626% | 1,255,800 | -28.022% |
| 2025-12-01 | 86.50 | 88.35 | 85.99 | 86.12 | -1.555% | 1,704,709 | -29.192% |
| 2025-11-28 | 88.44 | 89.34 | 87.20 | 87.48 | -1.130% | 619,216 | -30.293% |
| 2025-11-26 | 87.29 | 90.34 | 87.17 | 88.48 | +1.713% | 1,575,255 | -31.080% |
| 2025-11-25 | 84.44 | 89.52 | 84.26 | 86.99 | +0.450% | 2,017,875 | -29.900% |
| 2025-11-24 | 88.00 | 89.03 | 85.74 | 86.60 | -1.814% | 1,219,084 | -29.584% |
| 2025-11-21 | 83.80 | 89.27 | 83.58 | 88.20 | +5.376% | 1,015,059 | -30.862% |
| 2025-11-20 | 84.94 | 87.35 | 83.12 | 83.70 | -0.641% | 1,170,749 | -27.145% |
| 2025-11-19 | 86.71 | 87.39 | 83.85 | 84.24 | -2.364% | 793,170 | -27.612% |
| 2025-11-18 | 86.19 | 87.04 | 84.91 | 86.28 | -0.953% | 869,166 | -29.323% |
| 2025-11-17 | 90.61 | 91.42 | 85.97 | 87.11 | -3.788% | 1,261,220 | -29.997% |
| 2025-11-14 | 91.26 | 92.79 | 89.00 | 90.54 | +0.332% | 1,202,633 | -32.649% |
| 2025-11-13 | 93.91 | 94.82 | 90.15 | 90.24 | -3.652% | 1,000,839 | -32.425% |
| 2025-11-12 | 93.23 | 96.28 | 92.74 | 93.66 | +1.419% | 1,193,952 | -34.892% |
| 2025-11-11 | 93.37 | 93.69 | 90.94 | 92.35 | -1.682% | 784,117 | -33.969% |
| 2025-11-10 | 92.66 | 94.90 | 92.66 | 93.93 | +3.095% | 1,200,038 | -35.079% |
| 2025-11-07 | 91.46 | 92.43 | 89.06 | 91.11 | -0.870% | 1,131,882 | -33.070% |
| 2025-11-06 | 94.87 | 95.45 | 91.71 | 91.91 | -3.990% | 963,314 | -33.652% |
| 2025-11-05 | 94.68 | 96.75 | 92.13 | 95.73 | +1.366% | 1,045,970 | -36.300% |
| 2025-11-04 | 92.46 | 96.52 | 91.98 | 94.44 | +0.973% | 1,537,374 | -35.430% |
| 2025-11-03 | 97.00 | 97.80 | 93.22 | 93.53 | -3.088% | 1,572,080 | -34.802% |
| 2025-10-31 | 91.53 | 97.39 | 90.73 | 96.51 | +5.614% | 2,256,502 | -36.815% |
| 2025-10-30 | 92.23 | 95.21 | 85.27 | 91.38 | +1.748% | 3,619,980 | -33.268% |
| 2025-10-29 | 90.42 | 92.39 | 89.10 | 89.81 | -1.503% | 2,234,887 | -32.101% |
| 2025-10-28 | 92.89 | 93.65 | 91.13 | 91.18 | -2.325% | 1,307,288 | -33.121% |
| 2025-10-27 | 93.06 | 94.94 | 92.59 | 93.35 | +1.633% | 1,311,290 | -34.676% |
| 2025-10-24 | 92.19 | 93.09 | 91.75 | 91.85 | +0.470% | 1,335,309 | -33.609% |
| 2025-10-23 | 90.50 | 91.85 | 88.73 | 91.42 | +0.550% | 1,799,323 | -33.297% |
| 2025-10-22 | 92.76 | 93.50 | 90.83 | 90.92 | -2.770% | 1,237,294 | -32.930% |
| 2025-10-21 | 91.61 | 93.68 | 91.00 | 93.51 | +0.983% | 846,740 | -34.788% |
| 2025-10-20 | 93.48 | 94.68 | 91.14 | 92.60 | +0.445% | 899,285 | -34.147% |
| 2025-10-17 | 92.83 | 94.80 | 92.16 | 92.19 | -1.147% | 1,359,309 | -33.854% |
| 2025-10-16 | 91.37 | 93.33 | 91.37 | 93.26 | +1.216% | 960,886 | -34.613% |
| 2025-10-15 | 94.74 | 96.22 | 92.10 | 92.14 | -1.968% | 994,443 | -33.818% |
| 2025-10-14 | 89.98 | 94.07 | 89.65 | 93.99 | +2.834% | 923,020 | -35.121% |
| 2025-10-13 | 88.50 | 91.68 | 88.42 | 91.40 | +5.348% | 1,041,625 | -33.282% |
| 2025-10-10 | 90.89 | 91.48 | 86.67 | 86.76 | -4.680% | 1,746,998 | -29.714% |
| 2025-10-09 | 92.10 | 92.91 | 90.52 | 91.02 | -1.472% | 1,326,865 | -33.004% |
| 2025-10-08 | 93.33 | 93.33 | 92.24 | 92.38 | -0.613% | 737,994 | -33.990% |
| 2025-10-07 | 95.52 | 95.82 | 92.56 | 92.95 | -2.792% | 1,359,092 | -34.395% |
| 2025-10-06 | 94.24 | 96.62 | 92.22 | 95.62 | -1.209% | 1,386,087 | -36.227% |
| 2025-10-03 | 94.28 | 97.21 | 93.81 | 96.79 | +2.369% | 1,093,538 | -36.998% |
| 2025-10-02 | 91.88 | 94.60 | 90.62 | 94.55 | +3.198% | 1,210,684 | -35.505% |
| 2025-10-01 | 93.12 | 93.99 | 90.98 | 91.62 | -2.126% | 762,328 | -33.442% |
| 2025-09-30 | 94.00 | 94.32 | 92.30 | 93.61 | -1.057% | 1,158,695 | -34.857% |
| 2025-09-29 | 93.82 | 95.79 | 92.16 | 94.61 | +2.392% | 1,453,524 | -35.546% |
| 2025-09-26 | 93.99 | 94.55 | 91.85 | 92.40 | -1.921% | 878,689 | -34.004% |
| 2025-09-25 | 95.07 | 95.51 | 93.00 | 94.21 | -1.123% | 1,034,778 | -35.272% |
| 2025-09-24 | 98.50 | 99.30 | 94.85 | 95.28 | -2.785% | 1,099,177 | -35.999% |
| 2025-09-23 | 100.42 | 101.00 | 98.00 | 98.01 | -2.380% | 646,356 | -37.782% |
| 2025-09-22 | 99.46 | 101.01 | 98.71 | 100.40 | +0.783% | 978,013 | -39.263% |
| 2025-09-19 | 99.50 | 99.78 | 97.59 | 99.62 | +0.647% | 2,098,279 | -38.787% |
| 2025-09-18 | 99.08 | 99.66 | 96.99 | 98.98 | -0.010% | 1,247,254 | -38.392% |
| 2025-09-17 | 99.72 | 101.59 | 98.25 | 98.99 | -0.020% | 1,352,035 | -38.398% |
| 2025-09-16 | 100.99 | 101.46 | 98.52 | 99.01 | -2.106% | 990,550 | -38.410% |
| 2025-09-15 | 101.76 | 102.21 | 100.63 | 101.14 | +0.367% | 1,019,688 | -39.707% |
| 2025-09-12 | 103.48 | 103.48 | 99.95 | 100.77 | -3.078% | 1,052,410 | -39.486% |
| 2025-09-11 | 97.72 | 104.03 | 96.95 | 103.97 | +6.658% | 1,690,371 | -41.348% |
| 2025-09-10 | 98.33 | 98.33 | 96.58 | 97.48 | -0.864% | 1,107,623 | -37.444% |
| 2025-09-09 | 97.29 | 99.31 | 95.74 | 98.33 | +0.758% | 1,352,381 | -37.984% |
| 2025-09-08 | 99.99 | 100.53 | 97.03 | 97.59 | -2.585% | 1,509,158 | -37.514% |
| 2025-09-05 | 102.02 | 103.54 | 99.52 | 100.18 | -1.659% | 1,857,279 | -39.130% |
| 2025-09-04 | 105.17 | 105.58 | 101.50 | 101.87 | -3.147% | 1,237,488 | -40.139% |
| 2025-09-03 | 105.40 | 106.67 | 104.43 | 105.18 | -0.388% | 1,071,475 | -42.023% |
| 2025-09-02 | 104.80 | 106.06 | 104.02 | 105.59 | -0.387% | 882,571 | -42.248% |
| 2025-08-29 | 105.19 | 106.10 | 104.38 | 106.00 | +0.076% | 1,004,468 | -42.472% |
| 2025-08-28 | 106.50 | 107.49 | 105.23 | 105.92 | -0.787% | 1,049,893 | -42.428% |
| 2025-08-27 | 105.53 | 107.30 | 105.53 | 106.76 | +1.079% | 824,658 | -42.881% |
| 2025-08-26 | 104.29 | 106.66 | 104.03 | 105.62 | +1.110% | 1,402,934 | -42.265% |
| 2025-08-25 | 103.37 | 105.44 | 102.60 | 104.46 | +0.462% | 1,071,597 | -41.624% |
| 2025-08-22 | 101.36 | 105.24 | 101.35 | 103.98 | +3.422% | 1,160,906 | -41.354% |
| 2025-08-21 | 102.15 | 102.25 | 99.83 | 100.54 | -2.046% | 971,716 | -39.348% |
| 2025-08-20 | 104.78 | 104.78 | 101.07 | 102.64 | -1.799% | 1,369,356 | -40.588% |
| 2025-08-19 | 105.41 | 106.23 | 103.78 | 104.52 | -0.296% | 833,438 | -41.657% |
| 2025-08-18 | 106.33 | 106.72 | 104.71 | 104.83 | -1.982% | 829,706 | -41.830% |
| 2025-08-15 | 106.26 | 107.23 | 105.66 | 106.95 | +1.240% | 718,213 | -42.983% |
| 2025-08-14 | 107.00 | 107.36 | 104.90 | 105.64 | -2.285% | 1,344,323 | -42.276% |
| 2025-08-13 | 109.43 | 109.68 | 105.82 | 108.11 | -2.003% | 1,793,574 | -43.594% |
| 2025-08-12 | 107.39 | 110.67 | 106.57 | 110.32 | +3.948% | 1,292,148 | -44.724% |
| 2025-08-11 | 105.75 | 107.07 | 104.77 | 106.13 | +0.502% | 1,110,726 | -42.542% |
| 2025-08-08 | 111.76 | 111.76 | 105.15 | 105.60 | -5.849% | 2,088,735 | -42.254% |
| 2025-08-07 | 114.26 | 114.39 | 110.39 | 112.16 | -0.717% | 1,007,870 | -45.631% |
| 2025-08-06 | 113.99 | 114.84 | 111.92 | 112.97 | -0.982% | 964,690 | -46.021% |
| 2025-08-05 | 116.00 | 117.60 | 113.88 | 114.09 | -1.195% | 2,132,673 | -46.551% |
| 2025-08-04 | 112.52 | 115.80 | 110.80 | 115.47 | +3.246% | 2,535,454 | -47.190% |
| 2025-08-01 | 118.19 | 118.56 | 111.00 | 111.84 | -7.063% | 3,512,032 | -45.476% |
| 2025-07-31 | 126.92 | 127.65 | 113.01 | 120.34 | -14.598% | 10,013,313 | -49.327% |
| 2025-07-30 | 139.00 | 142.20 | 138.63 | 140.91 | +2.764% | 1,502,745 | -56.724% |
| 2025-07-29 | 138.30 | 138.30 | 134.75 | 137.12 | -0.767% | 1,073,745 | -55.528% |
| 2025-07-28 | 138.08 | 139.72 | 136.33 | 138.18 | +0.575% | 1,495,404 | -55.869% |
| 2025-07-25 | 135.37 | 137.47 | 133.85 | 137.39 | +2.745% | 951,993 | -55.615% |
| 2025-07-24 | 135.63 | 136.42 | 133.01 | 133.72 | -2.940% | 939,963 | -54.397% |
| 2025-07-23 | 135.73 | 138.64 | 135.01 | 137.77 | +2.424% | 760,993 | -55.738% |
| 2025-07-22 | 134.84 | 136.31 | 132.93 | 134.51 | +0.082% | 547,021 | -54.665% |
| 2025-07-21 | 135.43 | 136.31 | 134.16 | 134.40 | -0.341% | 631,156 | -54.628% |
| 2025-07-18 | 136.01 | 136.01 | 133.44 | 134.86 | -0.052% | 842,227 | -54.783% |
| 2025-07-17 | 134.98 | 137.14 | 132.41 | 134.93 | -1.425% | 1,304,364 | -54.806% |
| 2025-07-16 | 137.98 | 139.04 | 135.29 | 136.88 | -0.175% | 882,356 | -55.450% |
| 2025-07-15 | 140.68 | 140.68 | 136.90 | 137.12 | -2.085% | 786,676 | -55.528% |
| 2025-07-14 | 139.87 | 141.78 | 139.00 | 140.04 | -0.007% | 970,792 | -56.455% |
| 2025-07-11 | 141.85 | 142.05 | 138.56 | 140.05 | -1.394% | 912,411 | -56.458% |
| 2025-07-10 | 140.90 | 144.65 | 140.33 | 142.03 | +0.924% | 880,476 | -57.065% |
| 2025-07-09 | 141.23 | 141.23 | 138.22 | 140.73 | +1.157% | 1,405,370 | -56.669% |
| 2025-07-08 | 138.63 | 140.19 | 138.00 | 139.12 | -0.919% | 1,115,586 | -56.167% |
| 2025-07-07 | 140.58 | 142.85 | 138.93 | 140.41 | -1.085% | 1,092,678 | -56.570% |
| 2025-07-03 | 140.16 | 142.51 | 138.01 | 141.95 | +0.488% | 525,429 | -57.041% |
| 2025-07-02 | 138.69 | 141.65 | 138.00 | 141.26 | +2.081% | 1,406,753 | -56.831% |
| 2025-07-01 | 138.91 | 140.53 | 137.02 | 138.38 | -1.579% | 1,236,102 | -55.933% |
| 2025-06-30 | 139.88 | 141.06 | 138.22 | 140.60 | +1.531% | 1,039,987 | -56.629% |
| 2025-06-27 | 138.74 | 139.04 | 135.28 | 138.48 | +0.043% | 1,707,979 | -55.965% |
| 2025-06-26 | 136.07 | 140.97 | 134.27 | 138.42 | +3.376% | 1,653,219 | -55.946% |
| 2025-06-25 | 135.80 | 137.07 | 133.08 | 133.90 | -0.022% | 788,577 | -54.459% |
| 2025-06-24 | 137.77 | 139.64 | 133.83 | 133.93 | -1.166% | 1,232,527 | -54.469% |
| 2025-06-23 | 132.23 | 136.91 | 127.26 | 135.51 | +1.880% | 1,168,214 | -55.000% |
| 2025-06-20 | 130.00 | 133.11 | 129.45 | 133.01 | +3.494% | 1,786,677 | -54.154% |
| 2025-06-18 | 125.62 | 129.10 | 123.17 | 128.52 | +2.644% | 1,573,963 | -52.552% |
| 2025-06-17 | 125.90 | 126.55 | 124.12 | 125.21 | -1.572% | 899,977 | -51.298% |
| 2025-06-16 | 125.62 | 129.58 | 125.36 | 127.21 | +2.829% | 1,363,321 | -52.064% |
| 2025-06-13 | 124.89 | 127.21 | 123.52 | 123.71 | -3.472% | 966,446 | -50.707% |
| 2025-06-12 | 126.14 | 128.31 | 125.66 | 128.16 | +0.392% | 936,458 | -52.419% |
| 2025-06-11 | 126.38 | 128.25 | 125.89 | 127.66 | +1.867% | 797,080 | -52.232% |
| 2025-06-10 | 124.95 | 127.25 | 123.95 | 125.32 | +0.659% | 1,010,991 | -51.341% |
| 2025-06-09 | 129.90 | 129.90 | 124.50 | 124.50 | -3.630% | 1,326,582 | -51.020% |
| 2025-06-06 | 129.83 | 129.83 | 126.47 | 129.19 | +0.647% | 1,045,694 | -52.798% |
| 2025-06-05 | 127.08 | 131.38 | 126.67 | 128.36 | +1.111% | 2,067,805 | -52.493% |
| 2025-06-04 | 127.48 | 128.12 | 126.39 | 126.95 | -0.431% | 977,170 | -51.965% |
| 2025-06-03 | 128.50 | 129.12 | 125.43 | 127.50 | -0.693% | 1,643,193 | -52.173% |
| 2025-06-02 | 126.52 | 128.39 | 123.04 | 128.39 | -1.079% | 2,078,975 | -52.504% |
| 2025-05-30 | 125.96 | 130.61 | 125.59 | 129.79 | +2.487% | 1,156,631 | -53.016% |
| 2025-05-29 | 127.51 | 129.60 | 125.70 | 126.64 | +0.055% | 1,466,633 | -51.848% |
| 2025-05-28 | 125.70 | 127.28 | 125.70 | 126.57 | +0.174% | 886,760 | -51.821% |
| 2025-05-27 | 119.78 | 126.58 | 119.49 | 126.35 | +7.422% | 2,223,372 | -51.737% |
| 2025-05-23 | 114.47 | 118.27 | 113.69 | 117.62 | +0.281% | 1,417,675 | -48.155% |
| 2025-05-22 | 114.10 | 118.56 | 113.98 | 117.29 | +2.778% | 1,245,405 | -48.009% |
| 2025-05-21 | 115.40 | 116.66 | 113.58 | 114.12 | -2.653% | 1,186,182 | -46.565% |
| 2025-05-20 | 116.12 | 118.05 | 115.80 | 117.23 | -0.111% | 1,149,203 | -47.983% |
| 2025-05-19 | 115.02 | 118.36 | 114.00 | 117.36 | -1.535% | 1,566,732 | -48.040% |
| 2025-05-16 | 117.04 | 119.32 | 116.25 | 119.19 | +1.793% | 1,128,227 | -48.838% |
| 2025-05-15 | 115.76 | 118.12 | 114.59 | 117.09 | +0.783% | 1,206,047 | -47.920% |
| 2025-05-14 | 113.92 | 116.37 | 113.62 | 116.18 | +1.966% | 1,258,213 | -47.512% |
| 2025-05-13 | 113.86 | 115.30 | 112.25 | 113.94 | +0.823% | 1,625,310 | -46.481% |
| 2025-05-12 | 110.12 | 113.74 | 110.00 | 113.01 | +7.783% | 2,042,899 | -46.040% |
| 2025-05-09 | 102.94 | 105.11 | 102.57 | 104.85 | +1.481% | 1,218,589 | -41.841% |
| 2025-05-08 | 103.12 | 104.09 | 101.79 | 103.32 | +1.364% | 1,397,927 | -40.979% |
| 2025-05-07 | 99.28 | 102.33 | 98.91 | 101.93 | +3.293% | 2,090,006 | -40.175% |
| 2025-05-06 | 94.65 | 99.46 | 94.40 | 98.68 | +2.333% | 1,763,861 | -38.204% |
| 2025-05-05 | 93.00 | 98.82 | 92.83 | 96.43 | +2.183% | 2,294,659 | -36.762% |
| 2025-05-02 | 90.20 | 96.19 | 90.13 | 94.37 | +6.380% | 2,413,990 | -35.382% |
| 2025-05-01 | 93.53 | 94.97 | 87.00 | 88.71 | +1.106% | 4,602,451 | -31.259% |
| 2025-04-30 | 85.89 | 87.89 | 84.01 | 87.74 | -0.589% | 2,553,045 | -30.499% |
| 2025-04-29 | 89.13 | 89.46 | 86.10 | 88.26 | -1.572% | 2,261,326 | -30.909% |
| 2025-04-28 | 90.69 | 92.20 | 88.14 | 89.67 | -1.277% | 1,167,121 | -31.995% |
| 2025-04-25 | 88.71 | 91.30 | 88.71 | 90.83 | +0.956% | 821,701 | -32.864% |
| 2025-04-24 | 87.43 | 89.98 | 86.78 | 89.97 | +2.250% | 1,011,912 | -32.222% |
| 2025-04-23 | 89.47 | 92.20 | 87.58 | 87.99 | +3.141% | 1,359,527 | -30.697% |
| 2025-04-22 | 83.50 | 86.41 | 83.50 | 85.31 | +3.406% | 984,605 | -28.520% |
| 2025-04-21 | 81.63 | 82.87 | 80.97 | 82.50 | -0.865% | 979,650 | -26.085% |
| 2025-04-17 | 80.65 | 83.83 | 80.17 | 83.22 | +3.443% | 1,162,031 | -26.724% |
| 2025-04-16 | 80.65 | 82.75 | 78.90 | 80.45 | -2.556% | 881,555 | -24.201% |
| 2025-04-15 | 83.00 | 84.96 | 81.29 | 82.56 | -0.530% | 1,450,792 | -26.139% |
| 2025-04-14 | 85.32 | 85.55 | 81.83 | 83.00 | 0.000% | 1,087,280 | -26.530% |