SLGN
Silgan Holdings Inc
stockNYSE
At CloseOct 16, 2026 3:59:53 PM EDT
37.79USD+0.867%(+0.32)798,932
SLGN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 37.82 | 38.24 | 37.45 | 37.79 | +0.854% | 798,932 | 0.000% |
| 2026-10-15 | 36.40 | 37.58 | 36.40 | 37.47 | +4.636% | 1,050,583 | +0.854% |
| 2026-10-14 | 35.38 | 35.86 | 35.32 | 35.81 | +0.675% | 718,384 | +5.529% |
| 2026-10-13 | 35.62 | 35.84 | 34.89 | 35.57 | +0.965% | 850,863 | +6.241% |
| 2026-10-12 | 35.34 | 35.74 | 35.08 | 35.23 | -0.593% | 886,491 | +7.267% |
| 2026-10-09 | 35.60 | 35.98 | 35.30 | 35.44 | -1.006% | 868,469 | +6.631% |
| 2026-10-08 | 34.83 | 35.91 | 34.60 | 35.80 | +2.140% | 1,786,604 | +5.559% |
| 2026-10-07 | 35.00 | 35.26 | 34.54 | 35.05 | -0.454% | 872,383 | +7.817% |
| 2026-10-06 | 33.76 | 35.55 | 33.76 | 35.21 | +0.629% | 1,201,030 | +7.327% |
| 2026-10-05 | 33.70 | 35.13 | 33.70 | 34.99 | +0.344% | 1,347,335 | +8.002% |
| 2026-10-02 | 35.12 | 35.27 | 34.77 | 34.87 | +0.288% | 899,577 | +8.374% |
| 2026-10-01 | 34.54 | 34.93 | 33.92 | 34.77 | +0.058% | 1,430,987 | +8.686% |
| 2026-09-30 | 35.16 | 35.24 | 34.64 | 34.75 | -0.969% | 1,011,457 | +8.748% |
| 2026-09-29 | 35.58 | 36.02 | 35.01 | 35.09 | -2.392% | 1,109,527 | +7.694% |
| 2026-09-28 | 35.69 | 36.26 | 35.25 | 35.95 | +0.111% | 1,761,750 | +5.118% |
| 2026-09-25 | 35.54 | 36.05 | 35.23 | 35.91 | +1.298% | 2,064,013 | +5.235% |
| 2026-09-24 | 37.03 | 37.23 | 35.26 | 35.45 | -4.576% | 2,979,441 | +6.601% |
| 2026-09-23 | 37.20 | 37.55 | 36.90 | 37.15 | -0.801% | 1,058,936 | +1.723% |
| 2026-09-22 | 37.83 | 37.95 | 37.25 | 37.45 | +0.971% | 1,451,371 | +0.908% |
| 2026-09-21 | 37.64 | 37.67 | 36.91 | 37.09 | -0.269% | 2,089,563 | +1.887% |
| 2026-09-18 | 37.73 | 37.84 | 37.18 | 37.19 | -2.132% | 1,627,337 | +1.613% |
| 2026-09-17 | 39.08 | 39.08 | 37.93 | 38.00 | -1.452% | 1,200,514 | -0.553% |
| 2026-09-16 | 38.65 | 39.78 | 38.16 | 38.56 | +0.417% | 892,033 | -1.997% |
| 2026-09-15 | 38.75 | 38.75 | 38.16 | 38.40 | -1.589% | 848,158 | -1.589% |
| 2026-09-14 | 38.65 | 39.27 | 38.58 | 39.02 | +1.010% | 850,054 | -3.152% |
| 2026-09-11 | 39.15 | 39.27 | 38.48 | 38.63 | +0.156% | 735,234 | -2.174% |
| 2026-09-10 | 38.23 | 38.59 | 37.60 | 38.57 | +0.574% | 1,060,223 | -2.022% |
| 2026-09-09 | 39.14 | 39.14 | 38.12 | 38.35 | -2.442% | 1,104,860 | -1.460% |
| 2026-09-08 | 40.60 | 40.71 | 39.26 | 39.31 | -4.541% | 1,059,643 | -3.867% |
| 2026-09-04 | 41.16 | 41.46 | 40.84 | 41.18 | -0.795% | 766,308 | -8.232% |
| 2026-09-03 | 41.59 | 41.73 | 40.48 | 41.51 | +0.436% | 2,904,215 | -8.962% |
| 2026-09-02 | 41.61 | 42.63 | 41.22 | 41.33 | -0.193% | 1,370,201 | -8.565% |
| 2026-09-01 | 41.27 | 41.98 | 41.04 | 41.41 | -0.313% | 1,122,290 | -8.742% |
| 2026-08-31 | 41.83 | 42.17 | 41.32 | 41.54 | -1.330% | 1,063,025 | -9.027% |
| 2026-08-28 | 42.20 | 42.77 | 41.82 | 42.10 | +0.597% | 552,477 | -10.238% |
| 2026-08-27 | 42.38 | 42.77 | 41.76 | 41.85 | -2.606% | 698,942 | -9.701% |
| 2026-08-26 | 42.99 | 43.56 | 42.82 | 42.97 | +0.727% | 710,977 | -12.055% |
| 2026-08-25 | 42.72 | 42.72 | 41.88 | 42.66 | +0.376% | 518,368 | -11.416% |
| 2026-08-24 | 43.25 | 43.25 | 42.25 | 42.50 | +0.259% | 978,257 | -11.082% |
| 2026-08-21 | 41.55 | 42.41 | 41.16 | 42.39 | +3.089% | 589,470 | -10.852% |
| 2026-08-20 | 40.57 | 41.23 | 40.51 | 41.12 | -0.170% | 674,270 | -8.098% |
| 2026-08-19 | 41.53 | 42.25 | 41.08 | 41.19 | +0.170% | 753,105 | -8.254% |
| 2026-08-18 | 41.72 | 41.96 | 41.07 | 41.12 | -1.320% | 1,407,159 | -8.098% |
| 2026-08-17 | 42.22 | 42.22 | 41.60 | 41.67 | -1.907% | 770,593 | -9.311% |
| 2026-08-14 | 41.97 | 42.52 | 41.44 | 42.48 | +0.735% | 745,083 | -11.040% |
| 2026-08-13 | 41.57 | 42.69 | 41.57 | 42.17 | +3.688% | 956,370 | -10.387% |
| 2026-08-12 | 41.25 | 41.32 | 40.23 | 40.67 | -1.214% | 714,782 | -7.081% |
| 2026-08-11 | 40.99 | 41.71 | 40.99 | 41.17 | +0.049% | 1,352,505 | -8.210% |
| 2026-08-10 | 41.90 | 41.90 | 40.53 | 41.15 | -1.343% | 724,744 | -8.165% |
| 2026-08-07 | 41.32 | 42.10 | 41.20 | 41.71 | +0.409% | 717,065 | -9.398% |
| 2026-08-06 | 42.86 | 42.92 | 41.51 | 41.54 | -2.625% | 779,536 | -9.027% |
| 2026-08-05 | 42.38 | 42.71 | 41.95 | 42.66 | +0.803% | 857,726 | -11.416% |
| 2026-08-04 | 41.32 | 42.43 | 41.15 | 42.32 | +2.296% | 998,934 | -10.704% |
| 2026-08-03 | 40.63 | 41.53 | 40.35 | 41.37 | +3.477% | 1,575,808 | -8.654% |
| 2026-07-31 | 40.69 | 40.98 | 39.83 | 39.98 | -2.630% | 2,083,871 | -5.478% |
| 2026-07-30 | 42.65 | 42.99 | 40.65 | 41.06 | -3.728% | 2,943,239 | -7.964% |
| 2026-07-29 | 45.09 | 45.76 | 40.57 | 42.65 | -11.164% | 3,738,492 | -11.395% |
| 2026-07-28 | 47.46 | 48.13 | 47.39 | 48.01 | +3.070% | 1,952,316 | -21.287% |
| 2026-07-27 | 46.78 | 47.31 | 46.21 | 46.58 | +0.323% | 2,441,419 | -18.871% |
| 2026-07-24 | 44.43 | 46.44 | 44.43 | 46.43 | +2.134% | 3,685,120 | -18.609% |
| 2026-07-23 | 45.29 | 45.76 | 45.12 | 45.46 | -0.154% | 1,123,809 | -16.872% |
| 2026-07-22 | 45.92 | 46.24 | 45.37 | 45.53 | -0.197% | 1,878,451 | -17.000% |
| 2026-07-21 | 46.36 | 46.71 | 45.05 | 45.62 | -0.977% | 1,968,356 | -17.164% |
| 2026-07-20 | 47.10 | 47.35 | 45.98 | 46.07 | -2.353% | 1,406,213 | -17.973% |
| 2026-07-17 | 47.96 | 48.30 | 46.70 | 47.18 | -0.464% | 1,342,791 | -19.903% |
| 2026-07-16 | 45.84 | 47.45 | 45.72 | 47.40 | +3.993% | 1,229,007 | -20.274% |
| 2026-07-15 | 45.23 | 46.14 | 44.82 | 45.58 | +1.946% | 740,780 | -17.091% |
| 2026-07-14 | 45.18 | 45.18 | 44.25 | 44.71 | -0.512% | 1,253,238 | -15.478% |
| 2026-07-13 | 45.23 | 45.62 | 44.34 | 44.94 | -0.089% | 1,020,545 | -15.910% |
| 2026-07-10 | 44.28 | 45.51 | 43.94 | 44.98 | +2.204% | 756,450 | -15.985% |
| 2026-07-09 | 44.47 | 44.87 | 43.98 | 44.01 | 0.000% | 685,066 | -14.133% |
| 2026-07-08 | 44.72 | 44.72 | 43.15 | 44.01 | -2.590% | 976,865 | -14.133% |
| 2026-07-07 | 46.38 | 47.13 | 45.18 | 45.18 | -2.144% | 1,102,689 | -16.357% |
| 2026-07-06 | 46.29 | 46.40 | 45.17 | 46.17 | -0.474% | 871,801 | -18.150% |
| 2026-07-02 | 46.49 | 46.81 | 45.69 | 46.39 | +0.607% | 1,089,852 | -18.538% |
| 2026-07-01 | 46.25 | 46.96 | 45.95 | 46.11 | -0.604% | 853,297 | -18.044% |
| 2026-06-30 | 46.03 | 46.84 | 45.30 | 46.39 | +0.281% | 952,682 | -18.538% |
| 2026-06-29 | 45.68 | 46.52 | 45.09 | 46.26 | +0.065% | 853,622 | -18.310% |
| 2026-06-26 | 45.28 | 46.36 | 44.78 | 46.23 | +1.985% | 1,465,090 | -18.257% |
| 2026-06-25 | 44.96 | 45.80 | 44.69 | 45.33 | +1.478% | 897,574 | -16.634% |
| 2026-06-24 | 42.71 | 44.98 | 42.69 | 44.67 | +5.728% | 1,319,770 | -15.402% |
| 2026-06-23 | 41.49 | 42.69 | 41.23 | 42.25 | +1.881% | 803,442 | -10.556% |
| 2026-06-22 | 41.58 | 42.02 | 41.14 | 41.47 | -0.432% | 538,672 | -8.874% |
| 2026-06-18 | 42.10 | 42.96 | 41.63 | 41.65 | -0.525% | 1,193,059 | -9.268% |
| 2026-06-17 | 41.63 | 42.72 | 41.50 | 41.87 | +0.504% | 857,535 | -9.744% |
| 2026-06-16 | 41.07 | 41.91 | 41.07 | 41.66 | +2.258% | 679,381 | -9.289% |
| 2026-06-15 | 41.43 | 42.17 | 40.72 | 40.74 | -0.416% | 1,170,453 | -7.241% |
| 2026-06-12 | 40.63 | 41.17 | 40.37 | 40.91 | +1.716% | 545,360 | -7.626% |
| 2026-06-11 | 39.57 | 40.51 | 39.17 | 40.22 | +2.185% | 986,799 | -6.042% |
| 2026-06-10 | 38.82 | 39.95 | 38.45 | 39.36 | +1.705% | 1,263,844 | -3.989% |
| 2026-06-09 | 37.10 | 39.02 | 37.00 | 38.70 | +5.565% | 1,359,938 | -2.351% |
| 2026-06-08 | 36.33 | 36.79 | 36.08 | 36.66 | +0.082% | 1,063,202 | +3.082% |
| 2026-06-05 | 36.29 | 36.77 | 36.19 | 36.63 | +0.965% | 834,547 | +3.167% |
| 2026-06-04 | 36.88 | 37.01 | 35.68 | 36.28 | +0.110% | 934,150 | +4.162% |
| 2026-06-03 | 36.50 | 37.09 | 36.23 | 36.24 | -1.602% | 618,503 | +4.277% |
| 2026-06-02 | 36.58 | 37.09 | 36.51 | 36.83 | +0.904% | 843,220 | +2.607% |
| 2026-06-01 | 37.00 | 37.01 | 36.20 | 36.50 | -2.822% | 964,815 | +3.534% |
| 2026-05-29 | 37.72 | 38.00 | 37.47 | 37.56 | -1.158% | 1,150,072 | +0.612% |
| 2026-05-28 | 37.33 | 38.10 | 37.24 | 38.00 | +0.026% | 688,031 | -0.553% |
| 2026-05-27 | 38.46 | 38.94 | 37.88 | 37.99 | -0.026% | 887,949 | -0.526% |
| 2026-05-26 | 38.12 | 38.63 | 37.71 | 38.00 | +0.237% | 696,818 | -0.553% |
| 2026-05-22 | 38.04 | 38.19 | 37.27 | 37.91 | -0.211% | 797,293 | -0.317% |
| 2026-05-21 | 37.63 | 38.34 | 36.50 | 37.99 | -0.263% | 696,914 | -0.526% |
| 2026-05-20 | 37.05 | 38.30 | 36.62 | 38.09 | +2.696% | 901,400 | -0.788% |
| 2026-05-19 | 37.26 | 37.63 | 36.57 | 37.09 | -1.067% | 738,632 | +1.887% |
| 2026-05-18 | 36.80 | 37.84 | 36.80 | 37.49 | +2.348% | 893,725 | +0.800% |
| 2026-05-15 | 38.56 | 38.70 | 36.52 | 36.63 | -5.079% | 912,652 | +3.167% |
| 2026-05-14 | 39.46 | 39.52 | 38.58 | 38.59 | -1.430% | 634,981 | -2.073% |
| 2026-05-13 | 39.46 | 39.90 | 38.98 | 39.15 | -0.407% | 741,871 | -3.474% |
| 2026-05-12 | 39.59 | 39.74 | 39.20 | 39.31 | -0.732% | 792,187 | -3.867% |
| 2026-05-11 | 40.36 | 40.77 | 39.34 | 39.60 | -1.639% | 632,214 | -4.571% |
| 2026-05-08 | 40.45 | 40.91 | 39.83 | 40.26 | 0.000% | 696,049 | -6.135% |
| 2026-05-07 | 40.54 | 40.97 | 40.24 | 40.26 | -0.593% | 740,245 | -6.135% |
| 2026-05-06 | 40.20 | 41.30 | 40.20 | 40.50 | +2.662% | 747,685 | -6.691% |
| 2026-05-05 | 40.08 | 40.08 | 38.66 | 39.45 | +0.382% | 776,673 | -4.208% |
| 2026-05-04 | 39.65 | 39.98 | 39.02 | 39.30 | -1.057% | 711,566 | -3.842% |
| 2026-05-01 | 40.83 | 41.33 | 39.69 | 39.72 | -2.047% | 905,066 | -4.859% |
| 2026-04-30 | 39.01 | 41.22 | 39.01 | 40.55 | +2.528% | 1,507,481 | -6.806% |
| 2026-04-29 | 39.91 | 42.11 | 39.24 | 39.55 | +1.986% | 1,388,262 | -4.450% |
| 2026-04-28 | 39.35 | 39.61 | 38.50 | 38.78 | -0.768% | 707,190 | -2.553% |
| 2026-04-27 | 39.10 | 39.67 | 39.05 | 39.08 | +0.154% | 616,724 | -3.301% |
| 2026-04-24 | 39.56 | 39.56 | 38.80 | 39.02 | -1.787% | 570,568 | -3.152% |
| 2026-04-23 | 39.76 | 40.26 | 39.45 | 39.73 | +0.786% | 536,157 | -4.883% |
| 2026-04-22 | 40.88 | 40.88 | 38.98 | 39.42 | -3.216% | 657,636 | -4.135% |
| 2026-04-21 | 41.75 | 41.90 | 40.62 | 40.73 | -2.396% | 460,442 | -7.218% |
| 2026-04-20 | 41.85 | 42.14 | 41.37 | 41.73 | -0.619% | 697,648 | -9.442% |
| 2026-04-17 | 41.08 | 42.36 | 40.84 | 41.99 | +2.891% | 1,122,185 | -10.002% |
| 2026-04-16 | 40.52 | 41.05 | 40.52 | 40.81 | +0.468% | 768,642 | -7.400% |
| 2026-04-15 | 41.28 | 41.34 | 40.14 | 40.62 | -2.050% | 848,885 | -6.967% |
| 2026-04-14 | 41.81 | 42.02 | 41.28 | 41.47 | -0.955% | 508,913 | -8.874% |
| 2026-04-13 | 41.32 | 41.91 | 40.85 | 41.87 | +0.940% | 739,987 | -9.744% |
| 2026-04-10 | 41.94 | 42.24 | 41.27 | 41.48 | -0.718% | 431,545 | -8.896% |
| 2026-04-09 | 40.90 | 41.89 | 40.90 | 41.78 | +1.138% | 639,209 | -9.550% |
| 2026-04-08 | 40.54 | 41.36 | 40.54 | 41.31 | +4.901% | 1,008,945 | -8.521% |
| 2026-04-07 | 39.15 | 39.64 | 38.94 | 39.38 | -0.177% | 663,349 | -4.038% |
| 2026-04-06 | 39.03 | 39.59 | 38.99 | 39.45 | -0.076% | 631,516 | -4.208% |
| 2026-04-02 | 39.33 | 39.84 | 38.90 | 39.48 | -0.854% | 634,261 | -4.281% |
| 2026-04-01 | 39.47 | 39.88 | 38.83 | 39.82 | +2.629% | 886,596 | -5.098% |
| 2026-03-31 | 38.40 | 39.24 | 38.05 | 38.80 | +2.429% | 825,416 | -2.603% |
| 2026-03-30 | 38.33 | 38.33 | 37.33 | 37.88 | -0.525% | 808,557 | -0.238% |
| 2026-03-27 | 38.68 | 38.92 | 37.98 | 38.08 | -1.856% | 917,205 | -0.762% |
| 2026-03-26 | 39.11 | 39.59 | 38.60 | 38.80 | -1.573% | 852,010 | -2.603% |
| 2026-03-25 | 39.38 | 39.45 | 38.45 | 39.42 | +1.181% | 737,013 | -4.135% |
| 2026-03-24 | 37.94 | 39.27 | 37.93 | 38.96 | +1.142% | 748,716 | -3.003% |
| 2026-03-23 | 39.00 | 39.00 | 38.36 | 38.52 | +1.209% | 1,059,246 | -1.895% |
| 2026-03-20 | 39.09 | 39.16 | 37.94 | 38.06 | -2.610% | 2,073,978 | -0.709% |
| 2026-03-19 | 40.04 | 40.13 | 38.35 | 39.08 | -2.907% | 905,855 | -3.301% |
| 2026-03-18 | 41.64 | 41.82 | 40.24 | 40.25 | -4.394% | 835,770 | -6.112% |
| 2026-03-17 | 42.51 | 42.54 | 41.96 | 42.10 | -0.426% | 704,854 | -10.238% |
| 2026-03-16 | 41.96 | 42.47 | 41.73 | 42.28 | +1.586% | 795,812 | -10.620% |
| 2026-03-13 | 41.47 | 41.70 | 40.89 | 41.62 | +1.512% | 938,672 | -9.202% |
| 2026-03-12 | 41.68 | 42.22 | 40.80 | 41.00 | -2.543% | 970,129 | -7.829% |
| 2026-03-11 | 43.02 | 43.02 | 42.02 | 42.07 | -2.390% | 604,529 | -10.174% |
| 2026-03-10 | 44.17 | 44.17 | 43.07 | 43.10 | -2.445% | 917,209 | -12.320% |
| 2026-03-09 | 43.79 | 44.22 | 43.04 | 44.18 | -0.518% | 989,713 | -14.464% |
| 2026-03-06 | 45.17 | 45.70 | 43.95 | 44.41 | -3.162% | 671,412 | -14.907% |
| 2026-03-05 | 46.47 | 46.47 | 45.55 | 45.86 | -1.988% | 1,023,201 | -17.597% |
| 2026-03-04 | 47.39 | 47.39 | 46.19 | 46.79 | -1.495% | 853,563 | -19.235% |
| 2026-03-03 | 47.46 | 47.59 | 46.47 | 47.50 | -2.122% | 584,057 | -20.442% |
| 2026-03-02 | 47.78 | 48.68 | 47.31 | 48.53 | +0.999% | 1,234,931 | -22.131% |
| 2026-02-27 | 47.23 | 48.13 | 47.01 | 48.05 | +1.201% | 753,295 | -21.353% |
| 2026-02-26 | 47.94 | 48.02 | 47.00 | 47.48 | -0.815% | 808,540 | -20.409% |
| 2026-02-25 | 48.74 | 48.74 | 47.16 | 47.87 | -1.177% | 658,979 | -21.057% |
| 2026-02-24 | 48.44 | 48.98 | 48.26 | 48.44 | +0.228% | 1,061,235 | -21.986% |
| 2026-02-23 | 47.92 | 48.41 | 47.51 | 48.33 | -0.186% | 636,266 | -21.808% |
| 2026-02-20 | 48.00 | 48.45 | 47.68 | 48.42 | +0.938% | 1,071,538 | -21.954% |
| 2026-02-19 | 48.11 | 48.48 | 47.47 | 47.97 | -0.539% | 930,387 | -21.222% |
| 2026-02-18 | 48.33 | 48.54 | 47.98 | 48.23 | -0.021% | 1,288,356 | -21.646% |
| 2026-02-17 | 48.76 | 49.09 | 48.20 | 48.24 | -0.843% | 1,207,700 | -21.663% |
| 2026-02-13 | 48.51 | 49.41 | 48.51 | 48.65 | +0.021% | 1,270,040 | -22.323% |
| 2026-02-12 | 48.50 | 49.38 | 48.50 | 48.64 | +0.330% | 1,126,654 | -22.307% |
| 2026-02-11 | 48.85 | 49.28 | 48.25 | 48.48 | -0.615% | 1,299,845 | -22.050% |
| 2026-02-10 | 48.85 | 49.34 | 48.62 | 48.78 | +0.205% | 1,476,094 | -22.530% |
| 2026-02-09 | 48.72 | 48.95 | 48.14 | 48.68 | -0.430% | 991,128 | -22.371% |
| 2026-02-06 | 49.16 | 49.55 | 48.85 | 48.89 | +0.041% | 1,658,691 | -22.704% |
| 2026-02-05 | 48.00 | 49.18 | 47.80 | 48.87 | +1.876% | 1,911,324 | -22.672% |
| 2026-02-04 | 45.39 | 47.99 | 44.96 | 47.97 | +9.621% | 2,346,259 | -21.222% |
| 2026-02-03 | 43.31 | 44.34 | 43.21 | 43.76 | +1.320% | 1,165,439 | -13.643% |
| 2026-02-02 | 42.96 | 43.68 | 42.95 | 43.19 | +0.093% | 883,904 | -12.503% |
| 2026-01-30 | 42.50 | 43.31 | 42.18 | 43.15 | +1.030% | 1,376,763 | -12.422% |
| 2026-01-29 | 42.86 | 42.99 | 41.98 | 42.71 | +0.779% | 867,014 | -11.520% |
| 2026-01-28 | 42.62 | 43.04 | 42.16 | 42.38 | -0.633% | 754,324 | -10.831% |
| 2026-01-27 | 42.99 | 43.28 | 42.35 | 42.65 | -1.387% | 690,843 | -11.395% |
| 2026-01-26 | 43.29 | 43.75 | 43.15 | 43.25 | -0.277% | 769,525 | -12.624% |
| 2026-01-23 | 43.14 | 43.43 | 42.87 | 43.37 | +0.487% | 693,582 | -12.866% |
| 2026-01-22 | 42.81 | 43.26 | 42.58 | 43.16 | +0.912% | 783,151 | -12.442% |
| 2026-01-21 | 42.32 | 42.87 | 41.79 | 42.77 | +1.712% | 754,061 | -11.644% |
| 2026-01-20 | 42.44 | 42.64 | 41.97 | 42.05 | -1.890% | 631,535 | -10.131% |
| 2026-01-16 | 42.67 | 42.93 | 42.41 | 42.86 | +0.257% | 538,521 | -11.829% |
| 2026-01-15 | 42.21 | 42.84 | 41.77 | 42.75 | -0.280% | 794,026 | -11.602% |
| 2026-01-14 | 42.49 | 43.09 | 42.47 | 42.87 | +0.942% | 723,565 | -11.850% |
| 2026-01-13 | 43.12 | 43.36 | 42.36 | 42.47 | -1.324% | 841,057 | -11.020% |
| 2026-01-12 | 43.72 | 43.72 | 42.40 | 43.04 | +0.725% | 931,911 | -12.198% |
| 2026-01-09 | 41.95 | 42.80 | 41.70 | 42.73 | +1.545% | 806,342 | -11.561% |
| 2026-01-08 | 40.46 | 42.13 | 40.45 | 42.08 | +3.315% | 1,170,621 | -10.195% |
| 2026-01-07 | 42.10 | 42.55 | 40.43 | 40.73 | -2.839% | 1,160,531 | -7.218% |
| 2026-01-06 | 41.37 | 41.99 | 41.33 | 41.92 | +0.915% | 1,001,804 | -9.852% |
| 2026-01-05 | 41.08 | 41.95 | 40.83 | 41.54 | +0.703% | 944,217 | -9.027% |
| 2026-01-02 | 40.43 | 41.43 | 40.16 | 41.25 | +2.180% | 710,684 | -8.388% |
| 2025-12-31 | 40.55 | 40.80 | 40.34 | 40.37 | -0.689% | 643,314 | -6.391% |
| 2025-12-30 | 40.90 | 41.13 | 40.58 | 40.65 | -0.854% | 648,324 | -7.036% |
| 2025-12-29 | 40.85 | 41.16 | 40.50 | 41.00 | +0.318% | 1,034,636 | -7.829% |
| 2025-12-26 | 40.62 | 41.05 | 40.62 | 40.87 | +0.098% | 377,475 | -7.536% |
| 2025-12-24 | 40.64 | 40.88 | 40.55 | 40.83 | +0.369% | 260,900 | -7.446% |
| 2025-12-23 | 41.05 | 41.05 | 40.43 | 40.68 | -0.708% | 991,898 | -7.104% |
| 2025-12-22 | 40.76 | 41.30 | 40.67 | 40.97 | +0.294% | 545,142 | -7.762% |
| 2025-12-19 | 41.08 | 41.23 | 40.82 | 40.85 | -0.825% | 1,108,965 | -7.491% |
| 2025-12-18 | 41.03 | 41.78 | 41.01 | 41.19 | +0.365% | 778,279 | -8.254% |
| 2025-12-17 | 40.48 | 41.29 | 40.48 | 41.04 | +1.134% | 841,008 | -7.919% |
| 2025-12-16 | 40.57 | 40.65 | 39.98 | 40.58 | +0.446% | 810,295 | -6.875% |
| 2025-12-15 | 40.07 | 40.49 | 39.40 | 40.40 | +0.899% | 957,299 | -6.460% |
| 2025-12-12 | 39.49 | 40.39 | 39.47 | 40.04 | +2.143% | 1,259,366 | -5.619% |
| 2025-12-11 | 39.00 | 39.26 | 38.77 | 39.20 | +0.333% | 1,088,135 | -3.597% |
| 2025-12-10 | 38.18 | 39.25 | 38.04 | 39.07 | +2.438% | 1,303,701 | -3.276% |
| 2025-12-09 | 38.11 | 38.71 | 37.72 | 38.14 | -0.651% | 1,026,350 | -0.918% |
| 2025-12-08 | 38.54 | 38.74 | 38.34 | 38.39 | -0.775% | 1,016,594 | -1.563% |
| 2025-12-05 | 38.52 | 39.12 | 38.41 | 38.69 | +0.337% | 862,948 | -2.326% |
| 2025-12-04 | 39.31 | 39.41 | 38.53 | 38.56 | -1.783% | 962,774 | -1.997% |
| 2025-12-03 | 39.17 | 39.79 | 39.17 | 39.26 | +0.102% | 933,340 | -3.744% |
| 2025-12-02 | 39.54 | 39.54 | 38.86 | 39.22 | -0.305% | 959,555 | -3.646% |
| 2025-12-01 | 39.36 | 39.67 | 39.16 | 39.34 | -0.757% | 1,035,291 | -3.940% |
| 2025-11-28 | 39.49 | 39.86 | 39.34 | 39.64 | +0.228% | 342,583 | -4.667% |
| 2025-11-26 | 39.54 | 39.85 | 39.41 | 39.55 | +0.177% | 1,033,343 | -4.450% |
| 2025-11-25 | 38.86 | 39.63 | 38.56 | 39.48 | +2.572% | 1,054,924 | -4.281% |
| 2025-11-24 | 39.23 | 39.38 | 38.42 | 38.49 | -3.072% | 1,633,007 | -1.819% |
| 2025-11-21 | 38.84 | 40.48 | 38.75 | 39.71 | +3.223% | 1,560,628 | -4.835% |
| 2025-11-20 | 37.97 | 38.66 | 37.72 | 38.47 | +1.157% | 1,709,377 | -1.768% |
| 2025-11-19 | 37.77 | 38.13 | 37.40 | 38.03 | +0.290% | 1,254,706 | -0.631% |
| 2025-11-18 | 37.34 | 38.11 | 37.16 | 37.92 | +0.958% | 1,453,759 | -0.343% |
| 2025-11-17 | 37.78 | 37.85 | 37.23 | 37.56 | -1.132% | 1,188,297 | +0.612% |
| 2025-11-14 | 38.43 | 38.43 | 37.88 | 37.99 | -1.299% | 860,111 | -0.526% |
| 2025-11-13 | 38.11 | 38.97 | 38.11 | 38.49 | +1.156% | 1,041,906 | -1.819% |
| 2025-11-12 | 38.84 | 39.14 | 38.02 | 38.05 | -2.311% | 1,143,286 | -0.683% |
| 2025-11-11 | 38.46 | 39.07 | 38.27 | 38.95 | +2.177% | 842,624 | -2.978% |
| 2025-11-10 | 38.22 | 38.36 | 37.12 | 38.12 | -0.209% | 1,677,824 | -0.866% |
| 2025-11-07 | 38.14 | 38.59 | 38.00 | 38.20 | -0.026% | 1,325,868 | -1.073% |
| 2025-11-06 | 39.35 | 39.68 | 38.18 | 38.21 | -2.897% | 1,329,827 | -1.099% |
| 2025-11-05 | 39.71 | 39.76 | 38.86 | 39.35 | +1.917% | 1,448,908 | -3.964% |
| 2025-11-04 | 39.02 | 39.14 | 38.23 | 38.61 | -0.618% | 1,028,127 | -2.124% |
| 2025-11-03 | 38.89 | 39.29 | 38.49 | 38.85 | +0.596% | 2,133,119 | -2.728% |
| 2025-10-31 | 37.84 | 38.87 | 37.84 | 38.62 | +0.941% | 2,480,882 | -2.149% |
| 2025-10-30 | 38.41 | 39.49 | 37.91 | 38.26 | -1.035% | 2,953,246 | -1.228% |
| 2025-10-29 | 39.27 | 40.48 | 36.15 | 38.66 | -13.570% | 5,384,126 | -2.250% |
| 2025-10-28 | 44.89 | 45.20 | 44.28 | 44.73 | -0.022% | 1,655,932 | -15.515% |
| 2025-10-27 | 44.67 | 44.99 | 44.36 | 44.74 | +0.359% | 888,858 | -15.534% |
| 2025-10-24 | 44.78 | 44.98 | 44.36 | 44.58 | -0.134% | 1,063,965 | -15.231% |
| 2025-10-23 | 44.75 | 45.17 | 44.13 | 44.64 | +0.112% | 983,396 | -15.345% |
| 2025-10-22 | 44.38 | 45.02 | 44.16 | 44.59 | +0.768% | 1,400,519 | -15.250% |
| 2025-10-21 | 43.92 | 44.65 | 43.92 | 44.25 | +1.631% | 831,811 | -14.599% |
| 2025-10-20 | 43.31 | 43.64 | 43.13 | 43.54 | +0.880% | 710,117 | -13.206% |
| 2025-10-17 | 43.07 | 43.81 | 42.83 | 43.16 | -0.804% | 743,414 | -12.442% |
| 2025-10-16 | 43.39 | 43.61 | 42.90 | 43.51 | +1.351% | 991,376 | -13.146% |
| 2025-10-15 | 43.41 | 43.68 | 42.68 | 42.93 | -1.129% | 993,125 | -11.973% |
| 2025-10-14 | 41.93 | 43.63 | 41.93 | 43.42 | +3.111% | 919,938 | -12.966% |
| 2025-10-13 | 42.11 | 42.66 | 41.83 | 42.11 | -0.024% | 818,664 | -10.259% |
| 2025-10-10 | 42.96 | 43.13 | 42.00 | 42.12 | -1.474% | 1,159,831 | -10.280% |
| 2025-10-09 | 43.54 | 43.70 | 42.59 | 42.75 | -1.634% | 1,701,946 | -11.602% |
| 2025-10-08 | 43.12 | 43.67 | 42.89 | 43.46 | +0.976% | 1,175,584 | -13.046% |
| 2025-10-07 | 42.94 | 43.14 | 42.55 | 43.04 | +0.608% | 1,043,851 | -12.198% |
| 2025-10-06 | 42.85 | 43.16 | 42.07 | 42.78 | +0.047% | 929,364 | -11.664% |
| 2025-10-03 | 42.60 | 42.90 | 42.50 | 42.76 | +0.328% | 923,586 | -11.623% |
| 2025-10-02 | 43.16 | 43.31 | 42.61 | 42.62 | -1.045% | 1,012,630 | -11.333% |
| 2025-10-01 | 43.04 | 43.17 | 42.73 | 43.07 | +0.140% | 877,442 | -12.259% |
| 2025-09-30 | 42.56 | 43.08 | 42.52 | 43.01 | +0.608% | 1,024,750 | -12.137% |
| 2025-09-29 | 42.56 | 42.86 | 42.08 | 42.75 | +0.588% | 1,161,745 | -11.602% |
| 2025-09-26 | 41.51 | 42.53 | 41.51 | 42.50 | +2.410% | 1,094,928 | -11.082% |
| 2025-09-25 | 42.14 | 42.14 | 41.30 | 41.50 | -1.635% | 1,387,477 | -8.940% |
| 2025-09-24 | 41.96 | 42.57 | 41.91 | 42.19 | +0.428% | 1,947,578 | -10.429% |
| 2025-09-23 | 42.53 | 43.03 | 41.98 | 42.01 | -1.199% | 1,162,218 | -10.045% |
| 2025-09-22 | 42.85 | 42.91 | 42.33 | 42.52 | -0.654% | 833,998 | -11.124% |
| 2025-09-19 | 43.24 | 43.28 | 42.79 | 42.80 | -0.811% | 2,407,946 | -11.706% |
| 2025-09-18 | 43.23 | 43.39 | 42.89 | 43.15 | -0.116% | 875,841 | -12.422% |
| 2025-09-17 | 43.36 | 44.13 | 42.95 | 43.20 | -0.162% | 1,294,796 | -12.523% |
| 2025-09-16 | 43.28 | 43.50 | 43.03 | 43.27 | 0.000% | 978,322 | -12.665% |
| 2025-09-15 | 44.14 | 44.39 | 43.18 | 43.27 | -1.614% | 1,315,764 | -12.665% |
| 2025-09-12 | 44.28 | 44.41 | 43.79 | 43.98 | -1.213% | 1,314,512 | -14.075% |
| 2025-09-11 | 44.10 | 44.54 | 44.09 | 44.52 | +1.090% | 782,104 | -15.117% |
| 2025-09-10 | 44.21 | 44.55 | 43.76 | 44.04 | -1.034% | 830,829 | -14.192% |
| 2025-09-09 | 44.81 | 44.87 | 44.10 | 44.50 | -0.603% | 1,014,822 | -15.079% |
| 2025-09-08 | 45.12 | 45.17 | 44.48 | 44.77 | -0.886% | 785,558 | -15.591% |
| 2025-09-05 | 44.94 | 45.48 | 44.85 | 45.17 | +0.713% | 943,327 | -16.338% |
| 2025-09-04 | 44.67 | 44.85 | 44.36 | 44.85 | +0.628% | 1,446,396 | -15.741% |
| 2025-09-03 | 45.75 | 45.82 | 44.44 | 44.57 | -3.319% | 1,652,753 | -15.212% |
| 2025-09-02 | 46.20 | 46.56 | 45.87 | 46.10 | -1.748% | 1,174,854 | -18.026% |
| 2025-08-29 | 46.65 | 47.17 | 46.64 | 46.92 | +0.256% | 972,405 | -19.459% |
| 2025-08-28 | 47.30 | 47.30 | 46.41 | 46.80 | +1.014% | 958,448 | -19.252% |
| 2025-08-27 | 46.02 | 46.53 | 46.02 | 46.33 | +0.173% | 833,242 | -18.433% |
| 2025-08-26 | 46.44 | 46.65 | 46.10 | 46.25 | -0.259% | 1,038,543 | -18.292% |
| 2025-08-25 | 47.11 | 47.15 | 46.36 | 46.37 | -1.779% | 1,014,501 | -18.503% |
| 2025-08-22 | 46.58 | 47.53 | 46.42 | 47.21 | +2.076% | 574,220 | -19.953% |
| 2025-08-21 | 46.01 | 46.53 | 45.85 | 46.25 | -0.151% | 932,610 | -18.292% |
| 2025-08-20 | 45.76 | 46.34 | 45.54 | 46.32 | +1.557% | 1,209,968 | -18.415% |
| 2025-08-19 | 45.91 | 46.34 | 45.55 | 45.61 | -0.306% | 1,052,176 | -17.145% |
| 2025-08-18 | 46.46 | 46.64 | 45.74 | 45.75 | -1.571% | 810,453 | -17.399% |
| 2025-08-15 | 46.95 | 47.07 | 46.31 | 46.48 | -1.106% | 1,246,406 | -18.696% |
| 2025-08-14 | 47.05 | 47.22 | 46.42 | 47.00 | -1.198% | 1,121,343 | -19.596% |
| 2025-08-13 | 46.48 | 47.66 | 46.11 | 47.57 | +2.433% | 694,204 | -20.559% |
| 2025-08-12 | 46.40 | 46.74 | 46.15 | 46.44 | +0.367% | 825,766 | -18.626% |
| 2025-08-11 | 46.38 | 46.61 | 45.77 | 46.27 | -0.216% | 1,146,337 | -18.327% |
| 2025-08-08 | 46.90 | 46.98 | 46.36 | 46.37 | -0.536% | 763,072 | -18.503% |
| 2025-08-07 | 46.90 | 47.04 | 46.35 | 46.62 | +0.496% | 944,476 | -18.940% |
| 2025-08-06 | 46.63 | 46.83 | 46.15 | 46.39 | -0.129% | 1,056,240 | -18.538% |
| 2025-08-05 | 46.22 | 46.99 | 45.85 | 46.45 | +1.397% | 1,211,980 | -18.644% |
| 2025-08-04 | 45.61 | 45.96 | 45.39 | 45.81 | +0.285% | 1,213,967 | -17.507% |
| 2025-08-01 | 46.55 | 46.74 | 45.26 | 45.68 | -1.827% | 2,611,167 | -17.272% |
| 2025-07-31 | 47.03 | 47.22 | 45.23 | 46.53 | -1.628% | 3,802,706 | -18.784% |
| 2025-07-30 | 50.63 | 51.79 | 46.08 | 47.30 | -15.233% | 5,928,046 | -20.106% |
| 2025-07-29 | 55.78 | 55.92 | 55.30 | 55.80 | +0.595% | 919,581 | -32.276% |
| 2025-07-28 | 55.62 | 55.67 | 55.09 | 55.47 | -0.449% | 665,171 | -31.873% |
| 2025-07-25 | 55.36 | 55.74 | 55.05 | 55.72 | +0.632% | 579,197 | -32.179% |
| 2025-07-24 | 55.90 | 56.27 | 55.33 | 55.37 | -1.143% | 512,502 | -31.750% |
| 2025-07-23 | 56.27 | 56.85 | 55.99 | 56.01 | -0.018% | 616,140 | -32.530% |
| 2025-07-22 | 55.13 | 56.11 | 55.02 | 56.02 | +1.929% | 784,908 | -32.542% |
| 2025-07-21 | 55.31 | 55.47 | 54.89 | 54.96 | -0.435% | 522,214 | -31.241% |
| 2025-07-18 | 55.55 | 55.66 | 54.95 | 55.20 | -0.253% | 687,553 | -31.540% |
| 2025-07-17 | 54.64 | 55.45 | 54.64 | 55.34 | +1.041% | 631,061 | -31.713% |
| 2025-07-16 | 54.00 | 54.99 | 53.94 | 54.77 | +1.332% | 773,885 | -31.002% |
| 2025-07-15 | 55.30 | 55.30 | 53.86 | 54.05 | -1.530% | 659,676 | -30.083% |
| 2025-07-14 | 54.72 | 55.02 | 54.47 | 54.89 | -0.182% | 376,211 | -31.153% |
| 2025-07-11 | 55.34 | 55.36 | 54.70 | 54.99 | -0.614% | 371,692 | -31.278% |
| 2025-07-10 | 55.50 | 55.97 | 55.23 | 55.33 | -0.288% | 971,707 | -31.701% |
| 2025-07-09 | 56.17 | 56.17 | 54.47 | 55.49 | -1.926% | 974,310 | -31.898% |
| 2025-07-08 | 56.59 | 57.01 | 56.34 | 56.58 | +0.142% | 495,041 | -33.210% |
| 2025-07-07 | 56.66 | 56.95 | 56.31 | 56.50 | -0.300% | 360,227 | -33.115% |
| 2025-07-03 | 56.76 | 57.04 | 56.50 | 56.67 | -0.159% | 338,154 | -33.316% |
| 2025-07-02 | 55.86 | 56.80 | 55.55 | 56.76 | +1.648% | 516,833 | -33.421% |
| 2025-07-01 | 54.27 | 56.24 | 54.27 | 55.84 | +3.064% | 699,378 | -32.324% |
| 2025-06-30 | 54.47 | 54.57 | 53.99 | 54.18 | -0.404% | 536,919 | -30.251% |
| 2025-06-27 | 55.00 | 55.02 | 54.15 | 54.40 | -0.766% | 1,205,687 | -30.533% |
| 2025-06-26 | 54.68 | 55.27 | 54.63 | 54.82 | +0.477% | 385,473 | -31.065% |
| 2025-06-25 | 54.56 | 54.60 | 54.01 | 54.56 | -0.183% | 1,391,641 | -30.737% |
| 2025-06-24 | 54.95 | 55.11 | 54.24 | 54.66 | -0.073% | 611,218 | -30.864% |
| 2025-06-23 | 53.61 | 54.72 | 53.61 | 54.70 | +1.409% | 323,357 | -30.914% |
| 2025-06-20 | 53.85 | 54.16 | 53.51 | 53.94 | +0.447% | 662,173 | -29.941% |
| 2025-06-18 | 53.59 | 54.11 | 53.45 | 53.70 | -0.019% | 525,622 | -29.628% |
| 2025-06-17 | 54.12 | 54.16 | 53.56 | 53.71 | -1.576% | 753,970 | -29.641% |
| 2025-06-16 | 54.38 | 54.88 | 54.24 | 54.57 | +0.776% | 627,016 | -30.749% |
| 2025-06-13 | 54.64 | 54.90 | 54.11 | 54.15 | -1.813% | 559,980 | -30.212% |
| 2025-06-12 | 54.39 | 55.17 | 53.97 | 55.15 | +1.174% | 494,491 | -31.478% |
| 2025-06-11 | 54.84 | 55.17 | 54.43 | 54.51 | -0.710% | 642,438 | -30.673% |
| 2025-06-10 | 54.69 | 55.15 | 54.38 | 54.90 | +0.993% | 528,415 | -31.166% |
| 2025-06-09 | 54.20 | 54.71 | 54.14 | 54.36 | +0.314% | 415,533 | -30.482% |
| 2025-06-06 | 54.02 | 54.23 | 53.82 | 54.19 | +1.195% | 380,953 | -30.264% |
| 2025-06-05 | 53.79 | 53.79 | 52.93 | 53.55 | +0.150% | 625,596 | -29.430% |
| 2025-06-04 | 54.09 | 54.66 | 53.45 | 53.47 | -1.836% | 412,637 | -29.325% |
| 2025-06-03 | 53.85 | 54.57 | 53.75 | 54.47 | +1.020% | 282,889 | -30.622% |
| 2025-06-02 | 54.67 | 54.71 | 53.39 | 53.92 | -2.088% | 485,377 | -29.915% |
| 2025-05-30 | 54.99 | 55.27 | 54.56 | 55.07 | -0.018% | 508,290 | -31.378% |
| 2025-05-29 | 55.13 | 55.13 | 54.57 | 55.08 | +0.511% | 515,639 | -31.391% |
| 2025-05-28 | 55.81 | 55.81 | 54.70 | 54.80 | -1.633% | 403,047 | -31.040% |
| 2025-05-27 | 54.91 | 55.83 | 54.70 | 55.71 | +2.314% | 549,491 | -32.167% |
| 2025-05-23 | 54.85 | 54.85 | 54.28 | 54.45 | -0.838% | 392,417 | -30.597% |
| 2025-05-22 | 55.15 | 55.15 | 54.16 | 54.91 | -0.291% | 566,606 | -31.178% |
| 2025-05-21 | 55.33 | 55.79 | 54.85 | 55.07 | -1.923% | 499,830 | -31.378% |
| 2025-05-20 | 56.07 | 56.23 | 55.87 | 56.15 | +0.071% | 618,272 | -32.698% |
| 2025-05-19 | 55.01 | 56.11 | 55.01 | 56.11 | +1.190% | 609,291 | -32.650% |
| 2025-05-16 | 54.98 | 55.46 | 54.78 | 55.45 | +1.039% | 581,710 | -31.849% |
| 2025-05-15 | 54.24 | 54.98 | 54.16 | 54.88 | +0.919% | 439,985 | -31.141% |
| 2025-05-14 | 54.09 | 54.55 | 53.94 | 54.38 | +0.129% | 610,140 | -30.508% |
| 2025-05-13 | 54.81 | 54.81 | 54.03 | 54.31 | -0.476% | 455,236 | -30.418% |
| 2025-05-12 | 54.66 | 55.45 | 54.27 | 54.57 | +1.677% | 731,031 | -30.749% |
| 2025-05-09 | 53.90 | 53.97 | 53.43 | 53.67 | -0.260% | 664,753 | -29.588% |
| 2025-05-08 | 54.15 | 54.39 | 53.53 | 53.81 | -0.037% | 829,189 | -29.771% |
| 2025-05-07 | 54.77 | 54.77 | 53.75 | 53.83 | -0.591% | 713,844 | -29.798% |
| 2025-05-06 | 54.40 | 54.51 | 53.98 | 54.15 | -0.697% | 693,013 | -30.212% |
| 2025-05-05 | 54.59 | 55.22 | 54.47 | 54.53 | -0.583% | 637,229 | -30.699% |
| 2025-05-02 | 53.34 | 55.00 | 53.06 | 54.85 | +4.060% | 944,730 | -31.103% |
| 2025-05-01 | 52.43 | 53.03 | 51.65 | 52.71 | +2.052% | 920,363 | -28.306% |
| 2025-04-30 | 51.31 | 52.58 | 50.00 | 51.65 | -1.525% | 1,555,803 | -26.834% |
| 2025-04-29 | 51.90 | 52.72 | 51.80 | 52.45 | 0.000% | 1,275,986 | -27.950% |