SIG
Signet Jewelers Limited
stockNYSE
At CloseOct 30, 2026 2:26:09 PM EDT
117.52USD-1.177%(-1.40)640,907
SIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 119.00 | 120.11 | 115.83 | 117.59 | -1.118% | 640,907 | 0.000% |
| 2026-10-29 | 117.19 | 119.83 | 117.19 | 118.92 | +3.211% | 768,758 | -1.118% |
| 2026-10-28 | 115.75 | 116.91 | 113.55 | 115.22 | 0.000% | 503,171 | +2.057% |
| 2026-10-27 | 115.00 | 117.55 | 114.05 | 115.22 | +0.191% | 783,615 | +2.057% |
| 2026-10-26 | 117.18 | 118.86 | 114.95 | 115.00 | -1.860% | 654,810 | +2.252% |
| 2026-10-23 | 115.77 | 117.53 | 114.22 | 117.18 | +0.205% | 861,082 | +0.350% |
| 2026-10-22 | 115.94 | 118.14 | 114.31 | 116.94 | +1.891% | 902,750 | +0.556% |
| 2026-10-21 | 115.77 | 116.76 | 113.58 | 114.77 | -0.821% | 739,555 | +2.457% |
| 2026-10-20 | 117.35 | 118.55 | 113.18 | 115.72 | -0.891% | 826,001 | +1.616% |
| 2026-10-19 | 117.74 | 120.44 | 116.59 | 116.76 | -1.460% | 639,625 | +0.711% |
| 2026-10-16 | 118.39 | 122.64 | 117.13 | 118.49 | +0.279% | 1,092,388 | -0.760% |
| 2026-10-15 | 109.18 | 120.00 | 108.97 | 118.16 | +9.448% | 1,750,559 | -0.482% |
| 2026-10-14 | 108.07 | 109.06 | 106.15 | 107.96 | -0.185% | 692,226 | +8.920% |
| 2026-10-13 | 107.04 | 108.67 | 106.35 | 108.16 | +2.038% | 751,018 | +8.719% |
| 2026-10-12 | 105.66 | 107.36 | 104.75 | 106.00 | +0.741% | 647,441 | +10.934% |
| 2026-10-09 | 105.70 | 107.08 | 104.54 | 105.22 | -0.633% | 589,435 | +11.756% |
| 2026-10-08 | 103.36 | 106.98 | 102.75 | 105.89 | +2.428% | 627,412 | +11.049% |
| 2026-10-07 | 101.57 | 104.30 | 100.97 | 103.38 | +1.254% | 601,097 | +13.745% |
| 2026-10-06 | 101.25 | 103.55 | 101.25 | 102.10 | +1.199% | 517,024 | +15.171% |
| 2026-10-05 | 101.45 | 103.73 | 100.25 | 100.89 | +0.308% | 875,872 | +16.553% |
| 2026-10-02 | 105.68 | 106.61 | 100.43 | 100.58 | -3.520% | 896,466 | +16.912% |
| 2026-10-01 | 100.59 | 105.61 | 100.17 | 104.25 | +1.876% | 1,083,347 | +12.796% |
| 2026-09-30 | 104.57 | 105.94 | 101.56 | 102.33 | -1.908% | 939,204 | +14.913% |
| 2026-09-29 | 104.04 | 104.53 | 102.96 | 104.32 | +0.987% | 571,079 | +12.720% |
| 2026-09-28 | 102.29 | 104.00 | 101.53 | 103.30 | +1.017% | 591,111 | +13.833% |
| 2026-09-25 | 101.61 | 103.35 | 100.39 | 102.26 | +1.751% | 604,677 | +14.991% |
| 2026-09-24 | 100.49 | 103.24 | 99.67 | 100.50 | +0.380% | 571,788 | +17.005% |
| 2026-09-23 | 99.98 | 102.44 | 98.94 | 100.12 | -0.299% | 938,558 | +17.449% |
| 2026-09-22 | 99.76 | 103.10 | 99.76 | 100.42 | +1.815% | 802,790 | +17.098% |
| 2026-09-21 | 101.30 | 101.42 | 97.86 | 98.63 | -1.743% | 951,189 | +19.223% |
| 2026-09-18 | 100.95 | 101.53 | 98.88 | 100.38 | -1.055% | 1,786,763 | +17.145% |
| 2026-09-17 | 104.75 | 104.75 | 100.67 | 101.45 | -1.447% | 832,188 | +15.909% |
| 2026-09-16 | 101.86 | 104.75 | 99.80 | 102.94 | +3.074% | 1,127,281 | +14.232% |
| 2026-09-15 | 100.74 | 101.88 | 98.75 | 99.87 | -0.873% | 1,110,274 | +17.743% |
| 2026-09-14 | 97.69 | 101.36 | 97.35 | 100.75 | +0.489% | 1,352,162 | +16.715% |
| 2026-09-11 | 97.72 | 100.41 | 97.15 | 100.26 | +2.610% | 1,035,039 | +17.285% |
| 2026-09-10 | 103.49 | 103.49 | 95.33 | 97.71 | -4.655% | 1,843,358 | +20.346% |
| 2026-09-09 | 95.01 | 103.00 | 94.33 | 102.48 | +23.963% | 4,480,605 | +14.744% |
| 2026-09-08 | 84.33 | 84.86 | 80.00 | 82.67 | -3.083% | 1,686,311 | +42.240% |
| 2026-09-04 | 81.44 | 85.78 | 81.44 | 85.30 | +3.999% | 806,026 | +37.855% |
| 2026-09-03 | 82.96 | 83.37 | 81.39 | 82.02 | +0.355% | 908,000 | +43.367% |
| 2026-09-02 | 81.64 | 83.29 | 80.93 | 81.73 | +0.578% | 693,954 | +43.876% |
| 2026-09-01 | 80.88 | 82.22 | 80.50 | 81.26 | -1.240% | 649,756 | +44.708% |
| 2026-08-31 | 81.76 | 83.31 | 81.41 | 82.28 | -0.508% | 581,220 | +42.914% |
| 2026-08-28 | 82.15 | 84.21 | 81.71 | 82.70 | +1.051% | 651,596 | +42.189% |
| 2026-08-27 | 82.69 | 83.32 | 81.12 | 81.84 | -2.292% | 589,390 | +43.683% |
| 2026-08-26 | 85.17 | 86.08 | 83.57 | 83.76 | -0.993% | 499,834 | +40.389% |
| 2026-08-25 | 83.90 | 84.84 | 81.06 | 84.60 | +1.378% | 738,292 | +38.995% |
| 2026-08-24 | 82.02 | 84.10 | 81.85 | 83.45 | +2.556% | 789,675 | +40.911% |
| 2026-08-21 | 81.86 | 82.17 | 80.76 | 81.37 | +0.432% | 643,785 | +44.513% |
| 2026-08-20 | 82.87 | 84.83 | 79.01 | 81.02 | -4.951% | 1,005,908 | +45.137% |
| 2026-08-19 | 85.59 | 88.30 | 85.00 | 85.24 | +0.566% | 812,855 | +37.952% |
| 2026-08-18 | 86.71 | 87.14 | 84.65 | 84.76 | -1.568% | 504,628 | +38.733% |
| 2026-08-17 | 89.33 | 90.08 | 85.58 | 86.11 | -4.924% | 561,373 | +36.558% |
| 2026-08-14 | 92.23 | 92.23 | 89.78 | 90.57 | -2.150% | 463,729 | +29.833% |
| 2026-08-13 | 93.50 | 93.87 | 92.01 | 92.56 | +0.032% | 478,240 | +27.042% |
| 2026-08-12 | 93.97 | 93.97 | 90.72 | 92.53 | -2.312% | 554,015 | +27.083% |
| 2026-08-11 | 94.31 | 96.33 | 93.59 | 94.72 | +0.254% | 476,527 | +24.145% |
| 2026-08-10 | 95.43 | 96.77 | 93.96 | 94.48 | -2.507% | 563,541 | +24.460% |
| 2026-08-07 | 94.11 | 97.42 | 91.60 | 96.91 | +3.228% | 465,617 | +21.339% |
| 2026-08-06 | 96.18 | 96.82 | 93.80 | 93.88 | -2.786% | 489,957 | +25.256% |
| 2026-08-05 | 98.41 | 98.90 | 96.18 | 96.57 | -0.760% | 403,152 | +21.767% |
| 2026-08-04 | 94.22 | 97.41 | 93.90 | 97.31 | +2.475% | 523,759 | +20.841% |
| 2026-08-03 | 94.98 | 96.50 | 93.29 | 94.96 | +2.217% | 708,363 | +23.831% |
| 2026-07-31 | 95.70 | 96.97 | 92.46 | 92.90 | -3.108% | 826,024 | +26.577% |
| 2026-07-30 | 98.64 | 99.12 | 95.04 | 95.88 | -3.014% | 751,037 | +22.643% |
| 2026-07-29 | 97.80 | 100.41 | 96.39 | 98.86 | +0.836% | 758,791 | +18.946% |
| 2026-07-28 | 97.32 | 99.78 | 96.53 | 98.04 | +2.402% | 1,016,598 | +19.941% |
| 2026-07-27 | 92.99 | 97.07 | 92.99 | 95.74 | +4.875% | 975,004 | +22.822% |
| 2026-07-24 | 89.42 | 91.61 | 88.25 | 91.29 | +1.807% | 627,370 | +28.809% |
| 2026-07-23 | 90.68 | 90.75 | 88.58 | 89.67 | -1.048% | 899,157 | +31.136% |
| 2026-07-22 | 89.27 | 92.00 | 89.27 | 90.62 | +0.388% | 549,196 | +29.762% |
| 2026-07-21 | 91.39 | 92.01 | 89.41 | 90.27 | -0.188% | 601,989 | +30.265% |
| 2026-07-20 | 93.02 | 93.11 | 90.08 | 90.44 | -1.320% | 648,659 | +30.020% |
| 2026-07-17 | 89.31 | 92.72 | 89.00 | 91.65 | +1.563% | 789,698 | +28.303% |
| 2026-07-16 | 87.75 | 90.66 | 87.10 | 90.24 | +3.688% | 934,586 | +30.308% |
| 2026-07-15 | 85.92 | 88.84 | 85.45 | 87.03 | +2.028% | 669,223 | +35.114% |
| 2026-07-14 | 85.11 | 85.80 | 83.36 | 85.30 | +0.827% | 408,914 | +37.855% |
| 2026-07-13 | 85.01 | 85.88 | 83.31 | 84.60 | +0.332% | 594,233 | +38.995% |
| 2026-07-10 | 84.17 | 84.97 | 83.29 | 84.32 | +0.946% | 455,493 | +39.457% |
| 2026-07-09 | 81.42 | 83.80 | 81.09 | 83.53 | +2.541% | 533,742 | +40.776% |
| 2026-07-08 | 82.13 | 83.39 | 80.24 | 81.46 | -2.396% | 664,159 | +44.353% |
| 2026-07-07 | 83.03 | 84.97 | 82.06 | 83.46 | +1.955% | 802,805 | +40.894% |
| 2026-07-06 | 83.23 | 83.92 | 81.38 | 81.86 | -2.687% | 542,331 | +43.648% |
| 2026-07-02 | 84.62 | 85.02 | 81.06 | 84.12 | -0.638% | 1,024,302 | +39.788% |
| 2026-07-01 | 84.99 | 86.78 | 83.79 | 84.66 | -1.787% | 1,133,194 | +38.897% |
| 2026-06-30 | 87.01 | 87.52 | 83.59 | 86.20 | -0.783% | 788,843 | +36.415% |
| 2026-06-29 | 85.95 | 88.01 | 84.59 | 86.88 | -0.754% | 929,646 | +35.348% |
| 2026-06-26 | 82.73 | 88.05 | 82.49 | 87.54 | +4.675% | 2,072,583 | +34.327% |
| 2026-06-25 | 85.54 | 87.33 | 83.09 | 83.63 | -1.716% | 775,688 | +40.607% |
| 2026-06-24 | 85.18 | 86.00 | 83.54 | 85.09 | +0.200% | 797,860 | +38.195% |
| 2026-06-23 | 85.25 | 86.39 | 84.01 | 84.92 | -2.087% | 1,050,743 | +38.472% |
| 2026-06-22 | 88.31 | 90.06 | 86.59 | 86.73 | -1.700% | 873,507 | +35.582% |
| 2026-06-18 | 87.76 | 90.64 | 87.65 | 88.23 | +2.024% | 1,392,372 | +33.277% |
| 2026-06-17 | 90.03 | 92.00 | 86.45 | 86.48 | -1.761% | 860,860 | +35.974% |
| 2026-06-16 | 89.66 | 91.84 | 87.65 | 88.03 | -0.778% | 936,341 | +33.579% |
| 2026-06-15 | 92.14 | 92.98 | 88.25 | 88.72 | -1.695% | 971,742 | +32.541% |
| 2026-06-12 | 93.07 | 93.99 | 89.95 | 90.25 | -1.635% | 733,684 | +30.294% |
| 2026-06-11 | 86.03 | 92.49 | 85.98 | 91.75 | +6.785% | 1,029,051 | +28.163% |
| 2026-06-10 | 86.45 | 88.21 | 85.40 | 85.92 | -0.957% | 556,217 | +36.860% |
| 2026-06-09 | 86.27 | 90.50 | 84.23 | 86.75 | +2.590% | 1,186,341 | +35.550% |
| 2026-06-08 | 83.65 | 85.53 | 83.23 | 84.56 | +1.525% | 698,342 | +39.061% |
| 2026-06-05 | 86.46 | 86.85 | 81.88 | 83.29 | -4.055% | 783,479 | +41.181% |
| 2026-06-04 | 87.15 | 87.33 | 85.00 | 86.81 | +1.711% | 861,536 | +35.457% |
| 2026-06-03 | 87.74 | 88.06 | 83.09 | 85.35 | -3.011% | 1,656,532 | +37.774% |
| 2026-06-02 | 89.80 | 89.80 | 82.01 | 88.00 | +3.749% | 2,075,948 | +33.625% |
| 2026-06-01 | 85.31 | 87.14 | 83.28 | 84.82 | -2.941% | 1,620,011 | +38.635% |
| 2026-05-29 | 86.35 | 88.10 | 85.39 | 87.39 | +0.460% | 983,412 | +34.558% |
| 2026-05-28 | 82.83 | 88.12 | 82.22 | 86.99 | +4.606% | 963,342 | +35.176% |
| 2026-05-27 | 85.57 | 86.84 | 83.09 | 83.16 | -1.059% | 830,848 | +41.402% |
| 2026-05-26 | 83.37 | 84.28 | 82.24 | 84.05 | +2.990% | 721,068 | +39.905% |
| 2026-05-22 | 80.30 | 82.03 | 79.40 | 81.61 | +0.258% | 439,382 | +44.088% |
| 2026-05-21 | 77.56 | 82.33 | 75.76 | 81.40 | +3.668% | 720,507 | +44.459% |
| 2026-05-20 | 74.72 | 79.05 | 72.71 | 78.52 | +5.922% | 819,105 | +49.758% |
| 2026-05-19 | 73.53 | 75.12 | 71.61 | 74.13 | +0.257% | 994,476 | +58.627% |
| 2026-05-18 | 75.90 | 76.72 | 73.20 | 73.94 | -2.698% | 707,856 | +59.034% |
| 2026-05-15 | 78.14 | 78.18 | 75.26 | 75.99 | -3.259% | 758,885 | +54.744% |
| 2026-05-14 | 79.00 | 80.13 | 78.05 | 78.55 | +0.679% | 679,719 | +49.701% |
| 2026-05-13 | 79.37 | 79.97 | 76.31 | 78.02 | -2.900% | 871,055 | +50.718% |
| 2026-05-12 | 81.89 | 82.34 | 78.46 | 80.35 | -3.344% | 913,368 | +46.347% |
| 2026-05-11 | 87.26 | 87.26 | 82.46 | 83.13 | -4.777% | 669,748 | +41.453% |
| 2026-05-08 | 88.01 | 88.03 | 86.43 | 87.30 | -0.784% | 486,474 | +34.696% |
| 2026-05-07 | 87.50 | 88.38 | 85.81 | 87.99 | +0.526% | 639,912 | +33.640% |
| 2026-05-06 | 84.39 | 88.48 | 83.88 | 87.53 | +6.757% | 774,473 | +34.343% |
| 2026-05-05 | 81.62 | 83.00 | 80.00 | 81.99 | +1.222% | 849,406 | +43.420% |
| 2026-05-04 | 85.00 | 85.12 | 80.55 | 81.00 | -5.484% | 752,591 | +45.173% |
| 2026-05-01 | 88.73 | 89.14 | 84.72 | 85.70 | -3.740% | 998,309 | +37.211% |
| 2026-04-30 | 85.85 | 90.54 | 85.71 | 89.03 | +4.741% | 968,062 | +32.079% |
| 2026-04-29 | 86.31 | 87.47 | 84.56 | 85.00 | -2.400% | 877,284 | +38.341% |
| 2026-04-28 | 88.08 | 88.52 | 85.64 | 87.09 | -0.775% | 498,321 | +35.021% |
| 2026-04-27 | 88.82 | 89.83 | 86.60 | 87.77 | -1.015% | 608,305 | +33.975% |
| 2026-04-24 | 89.50 | 89.50 | 85.65 | 88.67 | -1.500% | 663,546 | +32.615% |
| 2026-04-23 | 90.13 | 93.00 | 89.20 | 90.02 | -0.453% | 589,230 | +30.627% |
| 2026-04-22 | 96.81 | 97.89 | 89.71 | 90.43 | -5.714% | 848,973 | +30.034% |
| 2026-04-21 | 95.29 | 98.50 | 95.11 | 95.91 | +0.230% | 792,144 | +22.605% |
| 2026-04-20 | 94.27 | 96.56 | 92.69 | 95.69 | +1.174% | 939,051 | +22.886% |
| 2026-04-17 | 93.00 | 96.00 | 93.00 | 94.58 | +3.888% | 767,406 | +24.329% |
| 2026-04-16 | 92.39 | 92.91 | 90.20 | 91.04 | -1.780% | 1,300,580 | +29.163% |
| 2026-04-15 | 93.18 | 93.99 | 91.71 | 92.69 | -0.739% | 557,162 | +26.864% |
| 2026-04-14 | 93.42 | 94.43 | 92.83 | 93.38 | +0.495% | 654,650 | +25.926% |
| 2026-04-13 | 92.23 | 93.71 | 91.36 | 92.92 | -0.758% | 571,166 | +26.550% |
| 2026-04-10 | 93.01 | 94.49 | 92.02 | 93.63 | +0.613% | 656,233 | +25.590% |
| 2026-04-09 | 89.81 | 93.97 | 89.81 | 93.06 | +2.874% | 618,690 | +26.359% |
| 2026-04-08 | 92.64 | 93.44 | 89.10 | 90.46 | +3.124% | 728,616 | +29.991% |
| 2026-04-07 | 88.19 | 89.00 | 86.57 | 87.72 | -0.814% | 681,331 | +34.052% |
| 2026-04-06 | 84.55 | 88.64 | 84.43 | 88.44 | +4.231% | 708,734 | +32.960% |
| 2026-04-02 | 85.19 | 87.47 | 83.08 | 84.85 | -3.006% | 918,250 | +38.586% |
| 2026-04-01 | 84.42 | 87.68 | 83.34 | 87.48 | +3.355% | 774,496 | +34.419% |
| 2026-03-31 | 83.11 | 86.57 | 82.04 | 84.64 | +4.429% | 922,915 | +38.930% |
| 2026-03-30 | 84.48 | 85.70 | 80.50 | 81.05 | -3.558% | 1,227,923 | +45.083% |
| 2026-03-27 | 87.00 | 87.00 | 83.41 | 84.04 | -4.413% | 948,819 | +39.921% |
| 2026-03-26 | 88.96 | 91.00 | 86.66 | 87.92 | -2.159% | 670,571 | +33.747% |
| 2026-03-25 | 90.19 | 90.92 | 87.78 | 89.86 | +1.342% | 537,558 | +30.859% |
| 2026-03-24 | 88.40 | 89.49 | 86.61 | 88.67 | -1.203% | 914,937 | +32.615% |
| 2026-03-23 | 91.98 | 92.88 | 89.54 | 89.75 | +0.786% | 1,406,870 | +31.019% |
| 2026-03-20 | 88.12 | 89.67 | 85.93 | 89.05 | -0.569% | 3,997,980 | +32.049% |
| 2026-03-19 | 82.01 | 92.83 | 81.50 | 89.56 | +13.698% | 3,015,665 | +31.297% |
| 2026-03-18 | 84.00 | 85.55 | 78.69 | 78.77 | -7.286% | 1,909,236 | +49.283% |
| 2026-03-17 | 84.77 | 87.03 | 83.46 | 84.96 | +1.360% | 979,204 | +38.406% |
| 2026-03-16 | 83.08 | 85.00 | 83.05 | 83.82 | +1.958% | 1,061,078 | +40.289% |
| 2026-03-13 | 83.08 | 85.30 | 82.03 | 82.21 | -1.427% | 1,057,934 | +43.036% |
| 2026-03-12 | 84.37 | 85.61 | 82.92 | 83.40 | -2.433% | 901,412 | +40.995% |
| 2026-03-11 | 90.68 | 90.90 | 85.44 | 85.48 | -5.869% | 1,229,664 | +37.564% |
| 2026-03-10 | 92.98 | 94.50 | 90.42 | 90.81 | -0.873% | 833,676 | +29.490% |
| 2026-03-09 | 87.99 | 91.82 | 85.75 | 91.61 | +0.925% | 1,212,946 | +28.359% |
| 2026-03-06 | 90.90 | 91.96 | 88.29 | 90.77 | -3.148% | 1,235,115 | +29.547% |
| 2026-03-05 | 94.86 | 97.00 | 93.28 | 93.72 | -2.069% | 748,520 | +25.469% |
| 2026-03-04 | 98.18 | 98.55 | 94.15 | 95.70 | -1.472% | 726,415 | +22.874% |
| 2026-03-03 | 93.64 | 97.31 | 90.35 | 97.13 | +0.977% | 1,177,404 | +21.065% |
| 2026-03-02 | 93.71 | 96.95 | 90.88 | 96.19 | 0.000% | 912,861 | +22.248% |
| 2026-02-27 | 98.41 | 98.41 | 93.25 | 96.19 | -4.002% | 1,074,207 | +22.248% |
| 2026-02-26 | 98.67 | 100.50 | 97.78 | 100.20 | +1.964% | 673,023 | +17.355% |
| 2026-02-25 | 96.73 | 98.45 | 95.12 | 98.27 | +1.278% | 434,923 | +19.660% |
| 2026-02-24 | 94.79 | 97.88 | 93.84 | 97.03 | +2.688% | 593,447 | +21.189% |
| 2026-02-23 | 96.59 | 97.62 | 91.53 | 94.49 | -3.503% | 820,646 | +24.447% |
| 2026-02-20 | 94.15 | 99.78 | 94.10 | 97.92 | +2.998% | 906,532 | +20.088% |
| 2026-02-19 | 94.08 | 95.62 | 93.09 | 95.07 | -0.189% | 521,645 | +23.688% |
| 2026-02-18 | 94.83 | 97.13 | 94.65 | 95.25 | -0.377% | 845,277 | +23.454% |
| 2026-02-17 | 92.20 | 95.73 | 90.97 | 95.61 | +6.127% | 729,231 | +22.989% |
| 2026-02-13 | 90.29 | 90.45 | 87.90 | 90.09 | +0.828% | 642,195 | +30.525% |
| 2026-02-12 | 93.25 | 94.22 | 87.92 | 89.35 | -3.249% | 805,965 | +31.606% |
| 2026-02-11 | 92.45 | 93.76 | 91.84 | 92.35 | +0.841% | 523,932 | +27.331% |
| 2026-02-10 | 96.25 | 97.73 | 90.73 | 91.58 | -5.578% | 899,870 | +28.401% |
| 2026-02-09 | 96.22 | 97.59 | 94.97 | 96.99 | -0.010% | 579,782 | +21.239% |
| 2026-02-06 | 94.41 | 97.29 | 93.02 | 97.00 | +5.012% | 1,120,161 | +21.227% |
| 2026-02-05 | 93.08 | 93.92 | 90.67 | 92.37 | -2.244% | 640,394 | +27.303% |
| 2026-02-04 | 92.49 | 95.60 | 91.26 | 94.49 | +3.573% | 801,157 | +24.447% |
| 2026-02-03 | 93.94 | 95.25 | 89.99 | 91.23 | -3.725% | 1,271,087 | +28.894% |
| 2026-02-02 | 91.60 | 95.53 | 91.28 | 94.76 | +2.699% | 1,264,472 | +24.092% |
| 2026-01-30 | 90.73 | 93.25 | 90.73 | 92.27 | +0.676% | 746,041 | +27.441% |
| 2026-01-29 | 92.01 | 93.25 | 90.87 | 91.65 | -0.065% | 733,271 | +28.303% |
| 2026-01-28 | 90.90 | 92.10 | 89.92 | 91.71 | +1.270% | 815,491 | +28.219% |
| 2026-01-27 | 89.76 | 91.16 | 88.08 | 90.56 | +0.578% | 961,445 | +29.848% |
| 2026-01-26 | 89.36 | 90.60 | 87.48 | 90.04 | +0.278% | 864,032 | +30.598% |
| 2026-01-23 | 92.30 | 93.22 | 88.93 | 89.79 | -2.856% | 714,716 | +30.961% |
| 2026-01-22 | 93.51 | 95.16 | 91.86 | 92.43 | -1.670% | 953,304 | +27.221% |
| 2026-01-21 | 95.04 | 96.90 | 92.92 | 94.00 | +0.599% | 1,194,556 | +25.096% |
| 2026-01-20 | 94.21 | 95.73 | 92.44 | 93.44 | -1.807% | 623,468 | +25.845% |
| 2026-01-16 | 93.55 | 96.76 | 93.55 | 95.16 | +1.732% | 902,979 | +23.571% |
| 2026-01-15 | 88.86 | 94.47 | 88.10 | 93.54 | +4.678% | 868,708 | +25.711% |
| 2026-01-14 | 88.09 | 90.49 | 87.87 | 89.36 | +1.075% | 594,470 | +31.591% |
| 2026-01-13 | 86.42 | 88.52 | 86.38 | 88.41 | +2.647% | 424,280 | +33.005% |
| 2026-01-12 | 83.69 | 87.14 | 82.22 | 86.13 | +2.074% | 633,010 | +36.526% |
| 2026-01-09 | 87.92 | 89.81 | 83.11 | 84.38 | -6.297% | 1,424,612 | +39.358% |
| 2026-01-08 | 90.43 | 93.01 | 89.98 | 90.05 | -1.087% | 775,185 | +30.583% |
| 2026-01-07 | 92.72 | 94.00 | 90.60 | 91.04 | -1.812% | 809,885 | +29.163% |
| 2026-01-06 | 89.64 | 93.83 | 88.18 | 92.72 | +3.494% | 814,870 | +26.823% |
| 2026-01-05 | 85.52 | 90.99 | 85.52 | 89.59 | +4.041% | 857,963 | +31.253% |
| 2026-01-02 | 84.00 | 86.51 | 83.55 | 86.11 | +3.897% | 885,879 | +36.558% |
| 2025-12-31 | 83.00 | 83.70 | 82.07 | 82.88 | -0.193% | 499,380 | +41.880% |
| 2025-12-30 | 84.59 | 84.71 | 81.56 | 83.04 | -1.786% | 556,500 | +41.606% |
| 2025-12-29 | 85.12 | 85.58 | 84.28 | 84.55 | -0.775% | 459,453 | +39.077% |
| 2025-12-26 | 86.91 | 87.58 | 84.16 | 85.21 | -2.069% | 708,992 | +38.000% |
| 2025-12-24 | 86.15 | 87.22 | 84.89 | 87.01 | +1.387% | 605,933 | +35.145% |
| 2025-12-23 | 85.28 | 87.52 | 84.00 | 85.82 | +1.072% | 935,192 | +37.019% |
| 2025-12-22 | 83.95 | 84.94 | 82.87 | 84.91 | +1.896% | 1,145,980 | +38.488% |
| 2025-12-19 | 82.98 | 83.99 | 81.35 | 83.33 | +0.385% | 1,120,274 | +41.114% |
| 2025-12-18 | 83.84 | 84.70 | 82.26 | 83.01 | -0.264% | 1,309,735 | +41.658% |
| 2025-12-17 | 83.85 | 83.85 | 82.16 | 83.23 | +0.060% | 710,650 | +41.283% |
| 2025-12-16 | 86.50 | 87.42 | 82.86 | 83.18 | -3.894% | 844,302 | +41.368% |
| 2025-12-15 | 87.89 | 88.77 | 85.64 | 86.55 | -1.232% | 662,507 | +35.864% |
| 2025-12-12 | 90.45 | 91.39 | 87.26 | 87.63 | -4.114% | 846,063 | +34.189% |
| 2025-12-11 | 91.53 | 92.68 | 89.65 | 91.39 | -1.339% | 1,058,439 | +28.668% |
| 2025-12-10 | 90.51 | 92.82 | 88.20 | 92.63 | +6.166% | 1,154,921 | +26.946% |
| 2025-12-09 | 86.66 | 88.80 | 85.34 | 87.25 | -0.069% | 941,414 | +34.774% |
| 2025-12-08 | 84.32 | 89.24 | 83.20 | 87.31 | +5.193% | 1,339,723 | +34.681% |
| 2025-12-05 | 84.95 | 86.13 | 82.52 | 83.00 | -2.376% | 1,222,735 | +41.675% |
| 2025-12-04 | 88.80 | 89.75 | 84.89 | 85.02 | -4.493% | 1,241,551 | +38.309% |
| 2025-12-03 | 89.08 | 91.47 | 87.69 | 89.02 | -0.191% | 1,252,933 | +32.094% |
| 2025-12-02 | 94.19 | 94.26 | 87.72 | 89.19 | -6.803% | 2,622,740 | +31.842% |
| 2025-12-01 | 99.25 | 101.11 | 94.45 | 95.70 | -4.453% | 2,653,901 | +22.874% |
| 2025-11-28 | 104.06 | 104.06 | 99.41 | 100.16 | -3.199% | 465,504 | +17.402% |
| 2025-11-26 | 100.04 | 104.56 | 99.91 | 103.47 | +3.553% | 882,476 | +13.646% |
| 2025-11-25 | 94.87 | 100.71 | 94.07 | 99.92 | +6.196% | 861,663 | +17.684% |
| 2025-11-24 | 94.84 | 95.52 | 93.39 | 94.09 | -0.759% | 575,584 | +24.976% |
| 2025-11-21 | 91.00 | 96.63 | 90.88 | 94.81 | +3.425% | 950,150 | +24.027% |
| 2025-11-20 | 95.45 | 95.80 | 90.69 | 91.67 | -2.892% | 835,288 | +28.275% |
| 2025-11-19 | 95.23 | 95.28 | 93.44 | 94.40 | +0.447% | 652,705 | +24.566% |
| 2025-11-18 | 94.56 | 95.49 | 92.80 | 93.98 | -1.684% | 856,829 | +25.122% |
| 2025-11-17 | 100.10 | 101.09 | 95.21 | 95.59 | -5.366% | 795,308 | +23.015% |
| 2025-11-14 | 100.96 | 102.14 | 99.48 | 101.01 | -1.386% | 483,649 | +16.414% |
| 2025-11-13 | 105.44 | 107.29 | 102.11 | 102.43 | -3.368% | 862,082 | +14.800% |
| 2025-11-12 | 104.08 | 106.66 | 102.01 | 106.00 | +2.743% | 740,716 | +10.934% |
| 2025-11-11 | 104.56 | 104.59 | 102.13 | 103.17 | +1.725% | 837,117 | +13.977% |
| 2025-11-10 | 101.71 | 102.49 | 99.93 | 101.42 | +1.107% | 540,740 | +15.944% |
| 2025-11-07 | 99.64 | 101.79 | 98.26 | 100.31 | +0.511% | 616,411 | +17.227% |
| 2025-11-06 | 99.86 | 100.97 | 98.04 | 99.80 | -0.953% | 475,612 | +17.826% |
| 2025-11-05 | 97.18 | 103.00 | 96.47 | 100.76 | +3.238% | 773,810 | +16.703% |
| 2025-11-04 | 96.42 | 98.61 | 95.19 | 97.60 | -0.317% | 424,700 | +20.482% |
| 2025-11-03 | 98.54 | 98.54 | 96.25 | 97.91 | -0.951% | 581,999 | +20.100% |
| 2025-10-31 | 98.44 | 99.45 | 97.04 | 98.85 | +0.040% | 618,118 | +18.958% |
| 2025-10-30 | 99.86 | 100.91 | 98.16 | 98.81 | -2.410% | 761,807 | +19.006% |
| 2025-10-29 | 101.66 | 103.14 | 99.30 | 101.25 | -1.556% | 628,623 | +16.138% |
| 2025-10-28 | 102.59 | 104.02 | 101.19 | 102.85 | -0.397% | 451,241 | +14.332% |
| 2025-10-27 | 103.75 | 104.72 | 101.65 | 103.26 | -0.453% | 469,606 | +13.878% |
| 2025-10-24 | 105.28 | 105.38 | 103.65 | 103.73 | -0.775% | 347,599 | +13.362% |
| 2025-10-23 | 104.14 | 105.93 | 103.37 | 104.54 | +0.096% | 492,678 | +12.483% |
| 2025-10-22 | 105.25 | 110.20 | 102.76 | 104.44 | -0.324% | 1,158,040 | +12.591% |
| 2025-10-21 | 104.47 | 106.83 | 104.19 | 104.78 | -0.124% | 791,576 | +12.226% |
| 2025-10-20 | 103.91 | 105.20 | 103.13 | 104.91 | +1.618% | 523,517 | +12.087% |
| 2025-10-17 | 102.43 | 104.07 | 102.30 | 103.24 | 0.000% | 756,993 | +13.900% |
| 2025-10-16 | 103.21 | 104.30 | 101.90 | 103.24 | -0.328% | 674,290 | +13.900% |
| 2025-10-15 | 102.07 | 104.53 | 101.26 | 103.58 | +2.382% | 1,182,666 | +13.526% |
| 2025-10-14 | 98.69 | 101.20 | 97.31 | 101.17 | +1.373% | 869,152 | +16.230% |
| 2025-10-13 | 95.10 | 99.92 | 94.15 | 99.80 | +8.114% | 792,244 | +17.826% |
| 2025-10-10 | 97.21 | 97.21 | 91.78 | 92.31 | -4.273% | 822,713 | +27.386% |
| 2025-10-09 | 95.39 | 98.03 | 94.50 | 96.43 | +1.441% | 824,642 | +21.943% |
| 2025-10-08 | 94.40 | 95.60 | 93.54 | 95.06 | +1.473% | 586,378 | +23.701% |
| 2025-10-07 | 93.83 | 94.52 | 92.52 | 93.68 | +0.064% | 632,265 | +25.523% |
| 2025-10-06 | 96.11 | 96.29 | 92.24 | 93.62 | -2.692% | 822,548 | +25.604% |
| 2025-10-03 | 98.89 | 100.43 | 96.14 | 96.21 | -2.374% | 1,266,851 | +22.222% |
| 2025-10-02 | 96.15 | 99.03 | 95.65 | 98.55 | +2.924% | 624,858 | +19.320% |
| 2025-10-01 | 95.45 | 96.59 | 94.56 | 95.75 | -0.177% | 802,455 | +22.809% |
| 2025-09-30 | 97.60 | 97.60 | 94.49 | 95.92 | -0.807% | 563,636 | +22.592% |
| 2025-09-29 | 96.47 | 96.93 | 94.80 | 96.70 | +0.677% | 708,346 | +21.603% |
| 2025-09-26 | 94.28 | 96.39 | 94.28 | 96.05 | +0.861% | 456,700 | +22.426% |
| 2025-09-25 | 95.58 | 96.70 | 93.98 | 95.23 | -1.571% | 706,702 | +23.480% |
| 2025-09-24 | 95.26 | 97.35 | 95.19 | 96.75 | +1.553% | 865,826 | +21.540% |
| 2025-09-23 | 95.00 | 97.60 | 94.92 | 95.27 | +0.210% | 665,363 | +23.428% |
| 2025-09-22 | 95.94 | 96.00 | 94.05 | 95.07 | -0.834% | 718,439 | +23.688% |
| 2025-09-19 | 96.85 | 96.85 | 94.70 | 95.87 | -1.032% | 1,619,669 | +22.656% |
| 2025-09-18 | 95.05 | 97.88 | 94.74 | 96.87 | +2.508% | 821,481 | +21.389% |
| 2025-09-17 | 92.74 | 96.37 | 92.74 | 94.50 | +2.262% | 862,831 | +24.434% |
| 2025-09-16 | 92.09 | 92.69 | 90.24 | 92.41 | +0.022% | 582,908 | +27.248% |
| 2025-09-15 | 91.18 | 93.06 | 90.86 | 92.39 | +1.449% | 632,941 | +27.276% |
| 2025-09-12 | 92.13 | 93.24 | 90.74 | 91.07 | -1.907% | 483,536 | +29.120% |
| 2025-09-11 | 91.94 | 93.15 | 91.50 | 92.84 | +1.464% | 631,287 | +26.659% |
| 2025-09-10 | 90.60 | 92.53 | 89.70 | 91.50 | +0.627% | 688,677 | +28.514% |
| 2025-09-09 | 93.05 | 93.05 | 89.92 | 90.93 | -1.856% | 558,464 | +29.319% |
| 2025-09-08 | 93.13 | 93.24 | 91.66 | 92.65 | -1.068% | 645,934 | +26.919% |
| 2025-09-05 | 90.54 | 94.07 | 90.54 | 93.65 | +3.424% | 1,196,939 | +25.563% |
| 2025-09-04 | 87.92 | 90.61 | 87.15 | 90.55 | +2.109% | 1,062,033 | +29.862% |
| 2025-09-03 | 91.14 | 91.63 | 88.48 | 88.68 | -1.968% | 1,927,340 | +32.600% |
| 2025-09-02 | 90.64 | 91.85 | 85.31 | 90.46 | +2.737% | 3,096,914 | +29.991% |
| 2025-08-29 | 90.28 | 91.05 | 86.71 | 88.05 | -2.014% | 1,770,273 | +33.549% |
| 2025-08-28 | 92.31 | 93.04 | 88.67 | 89.86 | -3.759% | 1,737,155 | +30.859% |
| 2025-08-27 | 89.66 | 93.50 | 89.31 | 93.37 | +6.308% | 2,058,473 | +25.940% |
| 2025-08-26 | 85.14 | 88.02 | 84.63 | 87.83 | +3.123% | 1,344,861 | +33.884% |
| 2025-08-25 | 87.00 | 87.06 | 84.55 | 85.17 | -2.473% | 625,641 | +38.065% |
| 2025-08-22 | 83.52 | 88.07 | 81.94 | 87.33 | +6.009% | 1,004,837 | +34.650% |
| 2025-08-21 | 79.72 | 82.38 | 79.36 | 82.38 | +2.705% | 805,552 | +42.741% |
| 2025-08-20 | 80.42 | 80.95 | 79.49 | 80.21 | -1.280% | 710,510 | +46.603% |
| 2025-08-19 | 84.10 | 85.50 | 80.70 | 81.25 | -3.193% | 876,289 | +44.726% |
| 2025-08-18 | 82.00 | 84.29 | 81.56 | 83.93 | +2.379% | 892,138 | +40.105% |
| 2025-08-15 | 83.10 | 83.23 | 81.22 | 81.98 | -0.990% | 489,412 | +43.437% |
| 2025-08-14 | 81.57 | 83.17 | 80.76 | 82.80 | -0.576% | 605,714 | +42.017% |
| 2025-08-13 | 80.24 | 83.91 | 80.17 | 83.28 | +4.518% | 790,496 | +41.198% |
| 2025-08-12 | 77.52 | 80.04 | 76.59 | 79.68 | +4.389% | 627,515 | +47.578% |
| 2025-08-11 | 75.07 | 77.00 | 75.00 | 76.33 | +2.718% | 819,056 | +54.055% |
| 2025-08-08 | 75.50 | 75.50 | 73.63 | 74.31 | -1.249% | 524,876 | +58.242% |
| 2025-08-07 | 75.89 | 75.98 | 74.96 | 75.25 | +0.160% | 563,767 | +56.266% |
| 2025-08-06 | 76.03 | 76.81 | 74.73 | 75.13 | -1.119% | 691,510 | +56.515% |
| 2025-08-05 | 76.18 | 77.05 | 75.18 | 75.98 | +0.224% | 753,826 | +54.764% |
| 2025-08-04 | 75.60 | 76.76 | 74.89 | 75.81 | +0.677% | 880,896 | +55.111% |
| 2025-08-01 | 77.62 | 77.91 | 74.42 | 75.30 | -4.804% | 1,093,560 | +56.162% |
| 2025-07-31 | 78.53 | 79.95 | 78.09 | 79.10 | +0.317% | 1,389,794 | +48.660% |
| 2025-07-30 | 82.17 | 82.51 | 78.04 | 78.85 | -3.097% | 1,351,068 | +49.131% |
| 2025-07-29 | 84.47 | 84.69 | 81.00 | 81.37 | -3.004% | 1,063,557 | +44.513% |
| 2025-07-28 | 84.65 | 85.32 | 81.84 | 83.89 | -1.026% | 655,982 | +40.172% |
| 2025-07-25 | 85.30 | 85.30 | 83.00 | 84.76 | +1.001% | 489,827 | +38.733% |
| 2025-07-24 | 85.98 | 86.47 | 83.86 | 83.92 | -3.262% | 584,787 | +40.122% |
| 2025-07-23 | 87.47 | 88.51 | 85.89 | 86.75 | +0.393% | 871,325 | +35.550% |
| 2025-07-22 | 83.46 | 87.64 | 82.83 | 86.41 | +4.892% | 934,375 | +36.084% |
| 2025-07-21 | 82.71 | 83.34 | 81.86 | 82.38 | +0.684% | 540,356 | +42.741% |
| 2025-07-18 | 81.85 | 82.00 | 80.14 | 81.82 | +1.112% | 705,768 | +43.718% |
| 2025-07-17 | 78.38 | 81.04 | 78.38 | 80.92 | +3.070% | 693,209 | +45.316% |
| 2025-07-16 | 79.01 | 79.81 | 77.12 | 78.51 | -0.520% | 808,361 | +49.777% |
| 2025-07-15 | 81.00 | 81.72 | 78.92 | 78.92 | -2.628% | 1,006,663 | +48.999% |
| 2025-07-14 | 78.87 | 81.05 | 78.74 | 81.05 | +1.860% | 913,174 | +45.083% |
| 2025-07-11 | 79.83 | 80.98 | 78.51 | 79.57 | -1.437% | 1,204,765 | +47.782% |
| 2025-07-10 | 80.69 | 82.14 | 80.04 | 80.73 | +0.236% | 1,042,005 | +45.658% |
| 2025-07-09 | 80.96 | 82.47 | 80.48 | 80.54 | +0.738% | 1,735,993 | +46.002% |
| 2025-07-08 | 82.30 | 82.30 | 79.06 | 79.95 | -2.130% | 1,512,998 | +47.079% |
| 2025-07-07 | 82.91 | 83.29 | 80.54 | 81.69 | -2.819% | 881,224 | +43.947% |
| 2025-07-03 | 83.66 | 84.86 | 83.36 | 84.06 | +0.119% | 511,839 | +39.888% |
| 2025-07-02 | 84.72 | 84.72 | 82.34 | 83.96 | +0.048% | 901,924 | +40.055% |
| 2025-07-01 | 79.25 | 84.80 | 79.00 | 83.92 | +5.493% | 1,375,129 | +40.122% |
| 2025-06-30 | 82.36 | 82.99 | 79.18 | 79.55 | -3.412% | 1,175,561 | +47.819% |
| 2025-06-27 | 82.87 | 83.14 | 81.44 | 82.36 | +0.685% | 1,411,436 | +42.776% |
| 2025-06-26 | 79.95 | 82.30 | 79.52 | 81.80 | +2.790% | 1,002,960 | +43.753% |
| 2025-06-25 | 78.91 | 80.28 | 78.57 | 79.58 | +1.324% | 1,054,636 | +47.763% |
| 2025-06-24 | 80.49 | 80.50 | 78.25 | 78.54 | -1.530% | 1,266,864 | +49.720% |
| 2025-06-23 | 80.49 | 80.75 | 77.84 | 79.76 | -2.303% | 1,119,649 | +47.430% |
| 2025-06-20 | 82.29 | 82.29 | 80.27 | 81.64 | +0.258% | 1,522,785 | +44.035% |
| 2025-06-18 | 80.48 | 82.10 | 80.38 | 81.43 | +1.180% | 978,900 | +44.406% |
| 2025-06-17 | 81.71 | 82.05 | 80.22 | 80.48 | -2.731% | 1,090,560 | +46.111% |
| 2025-06-16 | 79.36 | 82.81 | 77.81 | 82.74 | +8.171% | 1,264,014 | +42.120% |
| 2025-06-13 | 77.73 | 78.79 | 75.88 | 76.49 | -3.189% | 731,234 | +53.733% |
| 2025-06-12 | 78.23 | 79.59 | 78.23 | 79.01 | -0.227% | 577,996 | +48.829% |
| 2025-06-11 | 80.35 | 81.52 | 79.10 | 79.19 | -0.938% | 990,484 | +48.491% |
| 2025-06-10 | 79.89 | 81.29 | 78.98 | 79.94 | +0.289% | 1,065,027 | +47.098% |
| 2025-06-09 | 78.65 | 81.05 | 77.70 | 79.71 | +2.613% | 1,553,595 | +47.522% |
| 2025-06-06 | 75.19 | 78.30 | 75.12 | 77.68 | +3.850% | 1,695,082 | +51.377% |
| 2025-06-05 | 74.23 | 74.95 | 73.44 | 74.80 | +0.538% | 1,167,592 | +57.206% |
| 2025-06-04 | 74.78 | 75.41 | 73.17 | 74.40 | -0.972% | 1,779,302 | +58.051% |
| 2025-06-03 | 77.94 | 78.09 | 72.11 | 75.13 | +12.453% | 3,505,104 | +56.515% |
| 2025-06-02 | 66.42 | 67.15 | 65.20 | 66.81 | +0.361% | 2,482,063 | +76.007% |
| 2025-05-30 | 65.57 | 67.24 | 65.44 | 66.57 | -0.478% | 1,217,889 | +76.641% |
| 2025-05-29 | 67.65 | 68.00 | 66.23 | 66.89 | +0.165% | 968,900 | +75.796% |
| 2025-05-28 | 66.83 | 67.42 | 66.13 | 66.78 | +0.618% | 1,085,078 | +76.086% |
| 2025-05-27 | 64.92 | 66.83 | 64.00 | 66.37 | +5.232% | 1,097,619 | +77.173% |
| 2025-05-23 | 62.08 | 63.53 | 62.08 | 63.07 | -1.791% | 682,974 | +86.444% |
| 2025-05-22 | 63.22 | 65.08 | 63.06 | 64.22 | +1.937% | 1,135,111 | +83.105% |
| 2025-05-21 | 62.86 | 64.24 | 62.50 | 63.00 | -2.280% | 953,318 | +86.651% |
| 2025-05-20 | 63.15 | 65.27 | 63.08 | 64.47 | +3.004% | 1,200,259 | +82.395% |
| 2025-05-19 | 64.56 | 65.00 | 61.92 | 62.59 | -5.482% | 1,741,168 | +87.873% |
| 2025-05-16 | 67.49 | 67.49 | 66.05 | 66.22 | -1.208% | 825,681 | +77.575% |
| 2025-05-15 | 65.72 | 67.17 | 65.12 | 67.03 | +0.540% | 1,298,368 | +75.429% |
| 2025-05-14 | 67.58 | 68.21 | 66.62 | 66.67 | -1.811% | 815,243 | +76.376% |
| 2025-05-13 | 69.82 | 70.11 | 67.32 | 67.90 | 0.000% | 936,108 | +73.181% |