SNN
Smith & Nephew plc
stockNYSEADR
At CloseOct 23, 2026 3:59:59 PM EDT
30.83USD-0.162%(-0.05)1,337,198
Pre-marketOct 23, 2026 9:27:30 AM EDT
31.13USD+0.810%(+0.25)
SNN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 31.18 | 31.21 | 30.83 | 30.83 | -0.162% | 1,337,198 | 0.000% |
| 2026-10-22 | 29.61 | 30.89 | 29.60 | 30.88 | +5.645% | 1,638,720 | -0.162% |
| 2026-10-21 | 29.00 | 29.46 | 28.99 | 29.23 | -0.307% | 819,087 | +5.474% |
| 2026-10-20 | 29.14 | 29.45 | 29.09 | 29.32 | +1.664% | 807,247 | +5.150% |
| 2026-10-19 | 28.78 | 28.95 | 28.69 | 28.84 | -0.757% | 635,031 | +6.900% |
| 2026-10-16 | 29.21 | 29.38 | 28.94 | 29.06 | -0.103% | 1,307,587 | +6.091% |
| 2026-10-15 | 28.71 | 29.09 | 28.48 | 29.09 | +4.340% | 1,938,303 | +5.981% |
| 2026-10-14 | 27.92 | 27.95 | 27.61 | 27.88 | +0.072% | 860,351 | +10.581% |
| 2026-10-13 | 27.86 | 27.96 | 27.57 | 27.86 | +0.687% | 971,839 | +10.660% |
| 2026-10-12 | 27.39 | 27.67 | 27.23 | 27.67 | +1.579% | 1,009,474 | +11.420% |
| 2026-10-09 | 27.20 | 27.35 | 26.99 | 27.24 | +1.039% | 982,902 | +13.179% |
| 2026-10-08 | 26.56 | 26.96 | 26.46 | 26.96 | +0.260% | 1,051,745 | +14.355% |
| 2026-10-07 | 27.05 | 27.14 | 26.84 | 26.89 | +0.074% | 1,050,008 | +14.652% |
| 2026-10-06 | 27.10 | 27.14 | 26.68 | 26.87 | -0.186% | 1,602,378 | +14.738% |
| 2026-10-05 | 26.47 | 27.00 | 26.45 | 26.92 | +1.893% | 1,874,095 | +14.525% |
| 2026-10-02 | 26.34 | 26.50 | 26.12 | 26.42 | -0.602% | 1,228,402 | +16.692% |
| 2026-10-01 | 26.80 | 26.88 | 26.38 | 26.58 | -1.409% | 1,656,195 | +15.989% |
| 2026-09-30 | 27.21 | 27.24 | 26.85 | 26.96 | +0.037% | 1,183,213 | +14.355% |
| 2026-09-29 | 26.70 | 26.95 | 26.65 | 26.95 | -0.480% | 673,026 | +14.397% |
| 2026-09-28 | 26.96 | 27.14 | 26.85 | 27.08 | +0.632% | 826,475 | +13.848% |
| 2026-09-25 | 26.41 | 26.95 | 26.40 | 26.91 | +0.862% | 1,377,473 | +14.567% |
| 2026-09-24 | 26.83 | 26.87 | 26.52 | 26.68 | -0.522% | 1,485,034 | +15.555% |
| 2026-09-23 | 27.06 | 27.27 | 26.70 | 26.82 | -2.473% | 1,794,422 | +14.952% |
| 2026-09-22 | 27.77 | 27.83 | 27.46 | 27.50 | -0.686% | 897,681 | +12.109% |
| 2026-09-21 | 27.73 | 27.75 | 27.48 | 27.69 | +0.472% | 1,166,447 | +11.340% |
| 2026-09-18 | 27.55 | 27.66 | 27.43 | 27.56 | -0.792% | 1,452,748 | +11.865% |
| 2026-09-17 | 27.80 | 27.82 | 27.50 | 27.78 | -0.072% | 1,169,811 | +10.979% |
| 2026-09-16 | 27.90 | 28.10 | 27.77 | 27.80 | -0.750% | 871,350 | +10.899% |
| 2026-09-15 | 28.12 | 28.19 | 27.95 | 28.01 | -1.373% | 1,667,655 | +10.068% |
| 2026-09-14 | 28.41 | 28.50 | 28.19 | 28.40 | +3.273% | 1,452,397 | +8.556% |
| 2026-09-11 | 27.87 | 27.91 | 27.23 | 27.50 | -0.434% | 1,140,429 | +12.109% |
| 2026-09-10 | 27.96 | 28.02 | 27.55 | 27.62 | -0.647% | 1,690,914 | +11.622% |
| 2026-09-09 | 27.77 | 27.94 | 27.56 | 27.80 | -0.251% | 1,973,531 | +10.899% |
| 2026-09-08 | 29.16 | 29.16 | 27.57 | 27.87 | -3.464% | 3,636,848 | +10.621% |
| 2026-09-04 | 28.77 | 29.02 | 28.69 | 28.87 | +0.627% | 851,038 | +6.789% |
| 2026-09-03 | 29.03 | 29.24 | 28.48 | 28.69 | +0.105% | 3,197,667 | +7.459% |
| 2026-09-02 | 28.61 | 29.16 | 28.58 | 28.66 | -1.070% | 3,379,265 | +7.572% |
| 2026-09-01 | 29.63 | 29.69 | 28.90 | 28.97 | +0.730% | 2,782,347 | +6.420% |
| 2026-08-31 | 29.21 | 29.21 | 28.76 | 28.76 | -0.725% | 4,304,387 | +7.197% |
| 2026-08-28 | 28.89 | 29.02 | 28.75 | 28.97 | -0.549% | 1,488,336 | +6.420% |
| 2026-08-27 | 29.14 | 29.34 | 29.04 | 29.13 | -0.580% | 1,106,202 | +5.836% |
| 2026-08-26 | 29.29 | 29.43 | 29.16 | 29.30 | +0.274% | 2,378,777 | +5.222% |
| 2026-08-25 | 29.34 | 29.37 | 29.11 | 29.22 | -1.350% | 1,833,658 | +5.510% |
| 2026-08-24 | 29.43 | 29.73 | 29.40 | 29.62 | +1.230% | 1,051,734 | +4.085% |
| 2026-08-21 | 28.80 | 29.30 | 28.71 | 29.26 | +0.758% | 823,321 | +5.366% |
| 2026-08-20 | 29.35 | 29.62 | 29.02 | 29.04 | -0.921% | 1,239,860 | +6.164% |
| 2026-08-19 | 29.24 | 29.91 | 29.16 | 29.31 | -2.915% | 1,857,666 | +5.186% |
| 2026-08-18 | 30.19 | 30.40 | 30.13 | 30.19 | +1.718% | 682,934 | +2.120% |
| 2026-08-17 | 29.66 | 29.83 | 29.55 | 29.68 | -0.436% | 774,773 | +3.875% |
| 2026-08-14 | 29.85 | 29.92 | 29.63 | 29.81 | -0.996% | 1,069,004 | +3.422% |
| 2026-08-13 | 30.11 | 30.33 | 29.88 | 30.11 | +0.905% | 979,735 | +2.391% |
| 2026-08-12 | 29.83 | 29.91 | 29.52 | 29.84 | -0.566% | 890,200 | +3.318% |
| 2026-08-11 | 30.07 | 30.23 | 29.98 | 30.01 | -0.233% | 859,106 | +2.732% |
| 2026-08-10 | 29.79 | 30.11 | 29.76 | 30.08 | -0.100% | 1,093,045 | +2.493% |
| 2026-08-07 | 29.96 | 30.26 | 29.84 | 30.11 | +1.415% | 1,518,668 | +2.391% |
| 2026-08-06 | 29.73 | 29.93 | 29.48 | 29.69 | -1.460% | 1,195,819 | +3.840% |
| 2026-08-05 | 30.01 | 30.15 | 29.61 | 30.13 | -1.018% | 1,572,613 | +2.323% |
| 2026-08-04 | 30.77 | 30.94 | 30.14 | 30.44 | -5.319% | 2,918,639 | +1.281% |
| 2026-08-03 | 32.59 | 32.91 | 32.15 | 32.15 | +1.869% | 1,692,243 | -4.106% |
| 2026-07-31 | 31.59 | 31.59 | 31.20 | 31.56 | -2.382% | 1,842,853 | -2.313% |
| 2026-07-30 | 32.41 | 32.55 | 31.99 | 32.33 | -1.010% | 1,595,485 | -4.640% |
| 2026-07-29 | 32.26 | 32.76 | 32.16 | 32.66 | +0.307% | 3,255,442 | -5.603% |
| 2026-07-28 | 31.50 | 32.57 | 31.49 | 32.56 | +4.627% | 3,409,286 | -5.313% |
| 2026-07-27 | 30.87 | 31.23 | 30.75 | 31.12 | +1.799% | 1,685,183 | -0.932% |
| 2026-07-24 | 30.09 | 30.62 | 30.02 | 30.57 | +2.687% | 1,216,512 | +0.851% |
| 2026-07-23 | 29.62 | 29.86 | 29.54 | 29.77 | -0.568% | 1,201,261 | +3.561% |
| 2026-07-22 | 30.48 | 30.48 | 29.89 | 29.94 | -0.894% | 1,069,454 | +2.973% |
| 2026-07-21 | 30.00 | 30.21 | 29.84 | 30.21 | -0.723% | 1,133,137 | +2.052% |
| 2026-07-20 | 30.72 | 30.75 | 30.37 | 30.43 | -0.523% | 2,316,072 | +1.314% |
| 2026-07-17 | 31.53 | 31.53 | 30.50 | 30.59 | -2.611% | 2,034,938 | +0.785% |
| 2026-07-16 | 30.88 | 31.50 | 30.82 | 31.41 | +1.981% | 2,600,459 | -1.847% |
| 2026-07-15 | 30.23 | 31.14 | 30.23 | 30.80 | +3.252% | 2,676,504 | +0.097% |
| 2026-07-14 | 30.02 | 30.04 | 29.57 | 29.83 | -4.022% | 1,963,880 | +3.352% |
| 2026-07-13 | 30.83 | 31.27 | 30.76 | 31.08 | +1.238% | 1,673,549 | -0.804% |
| 2026-07-10 | 30.75 | 30.84 | 30.51 | 30.70 | +0.987% | 1,886,782 | +0.423% |
| 2026-07-09 | 29.90 | 30.40 | 29.85 | 30.40 | +1.503% | 1,398,887 | +1.414% |
| 2026-07-08 | 30.11 | 30.20 | 29.92 | 29.95 | -1.739% | 983,273 | +2.938% |
| 2026-07-07 | 31.00 | 31.03 | 30.38 | 30.48 | -0.229% | 899,292 | +1.148% |
| 2026-07-06 | 30.30 | 30.55 | 29.89 | 30.55 | +0.992% | 1,298,531 | +0.917% |
| 2026-07-02 | 29.57 | 30.30 | 29.53 | 30.25 | +5.291% | 1,705,744 | +1.917% |
| 2026-07-01 | 28.99 | 29.29 | 28.73 | 28.73 | -0.278% | 2,144,247 | +7.309% |
| 2026-06-30 | 29.87 | 29.87 | 28.55 | 28.81 | -4.855% | 3,804,033 | +7.011% |
| 2026-06-29 | 30.41 | 30.47 | 30.20 | 30.28 | +0.799% | 1,046,450 | +1.816% |
| 2026-06-26 | 29.96 | 30.27 | 29.86 | 30.04 | -0.596% | 1,717,803 | +2.630% |
| 2026-06-25 | 30.16 | 30.64 | 30.11 | 30.22 | -0.132% | 1,319,002 | +2.019% |
| 2026-06-24 | 30.16 | 30.60 | 30.16 | 30.26 | +2.195% | 1,451,909 | +1.884% |
| 2026-06-23 | 29.58 | 29.86 | 29.52 | 29.61 | +0.749% | 986,480 | +4.120% |
| 2026-06-22 | 29.91 | 29.94 | 29.36 | 29.39 | -2.294% | 1,156,389 | +4.900% |
| 2026-06-18 | 29.79 | 30.23 | 29.76 | 30.08 | +0.033% | 1,046,788 | +2.493% |
| 2026-06-17 | 30.36 | 30.47 | 29.86 | 30.07 | -1.410% | 1,715,253 | +2.527% |
| 2026-06-16 | 30.73 | 30.74 | 30.42 | 30.50 | +0.131% | 849,261 | +1.082% |
| 2026-06-15 | 30.77 | 30.79 | 30.34 | 30.46 | -0.360% | 682,404 | +1.215% |
| 2026-06-12 | 30.70 | 30.74 | 30.36 | 30.57 | -0.326% | 698,105 | +0.851% |
| 2026-06-11 | 30.84 | 30.98 | 30.37 | 30.67 | -0.744% | 1,173,150 | +0.522% |
| 2026-06-10 | 31.18 | 31.38 | 30.90 | 30.90 | -1.341% | 720,297 | -0.227% |
| 2026-06-09 | 30.87 | 31.40 | 30.85 | 31.32 | +3.230% | 1,408,621 | -1.564% |
| 2026-06-08 | 30.48 | 30.66 | 30.33 | 30.34 | -0.882% | 1,003,119 | +1.615% |
| 2026-06-05 | 30.96 | 31.08 | 30.59 | 30.61 | -0.778% | 1,750,897 | +0.719% |
| 2026-06-04 | 30.30 | 30.92 | 30.20 | 30.85 | +3.074% | 2,434,687 | -0.065% |
| 2026-06-03 | 29.45 | 30.00 | 29.44 | 29.93 | +1.941% | 1,382,042 | +3.007% |
| 2026-06-02 | 29.26 | 29.64 | 29.12 | 29.36 | -0.407% | 1,289,909 | +5.007% |
| 2026-06-01 | 29.64 | 29.68 | 29.27 | 29.48 | -0.707% | 595,221 | +4.579% |
| 2026-05-29 | 29.89 | 30.13 | 29.68 | 29.69 | -0.269% | 814,932 | +3.840% |
| 2026-05-28 | 29.67 | 30.00 | 29.64 | 29.77 | -1.456% | 975,241 | +3.561% |
| 2026-05-27 | 30.52 | 30.64 | 29.91 | 30.21 | -0.723% | 1,223,619 | +2.052% |
| 2026-05-26 | 30.74 | 30.77 | 30.38 | 30.43 | -0.328% | 1,498,451 | +1.314% |
| 2026-05-22 | 30.72 | 30.81 | 30.49 | 30.53 | -0.748% | 1,038,645 | +0.983% |
| 2026-05-21 | 30.69 | 30.91 | 30.47 | 30.76 | -0.806% | 721,659 | +0.228% |
| 2026-05-20 | 30.82 | 31.09 | 30.61 | 31.01 | +0.551% | 1,164,503 | -0.580% |
| 2026-05-19 | 30.79 | 31.15 | 30.48 | 30.84 | +1.782% | 1,430,341 | -0.032% |
| 2026-05-18 | 29.77 | 30.38 | 29.77 | 30.30 | +2.573% | 1,034,240 | +1.749% |
| 2026-05-15 | 29.75 | 29.89 | 29.54 | 29.54 | -0.606% | 796,415 | +4.367% |
| 2026-05-14 | 29.82 | 29.94 | 29.60 | 29.72 | -0.335% | 990,416 | +3.735% |
| 2026-05-13 | 29.61 | 30.06 | 29.61 | 29.82 | -0.798% | 1,482,839 | +3.387% |
| 2026-05-12 | 29.31 | 30.07 | 29.31 | 30.06 | +3.299% | 915,736 | +2.562% |
| 2026-05-11 | 29.69 | 29.75 | 29.08 | 29.10 | -2.838% | 1,447,136 | +5.945% |
| 2026-05-08 | 30.22 | 30.26 | 29.56 | 29.95 | -0.333% | 1,070,800 | +2.938% |
| 2026-05-07 | 30.08 | 30.54 | 30.05 | 30.05 | -0.694% | 1,239,493 | +2.596% |
| 2026-05-06 | 30.68 | 30.85 | 29.86 | 30.26 | -3.354% | 3,610,894 | +1.884% |
| 2026-05-05 | 31.35 | 31.63 | 31.15 | 31.31 | +1.327% | 1,998,377 | -1.533% |
| 2026-05-04 | 30.91 | 31.20 | 30.73 | 30.90 | -0.834% | 1,452,119 | -0.227% |
| 2026-05-01 | 31.05 | 31.45 | 31.00 | 31.16 | +0.744% | 1,391,587 | -1.059% |
| 2026-04-30 | 30.67 | 30.97 | 30.59 | 30.93 | +1.810% | 1,034,593 | -0.323% |
| 2026-04-29 | 30.93 | 30.93 | 30.36 | 30.38 | -2.252% | 1,296,308 | +1.481% |
| 2026-04-28 | 31.94 | 31.99 | 31.00 | 31.08 | -3.147% | 1,267,819 | -0.804% |
| 2026-04-27 | 31.72 | 32.27 | 31.70 | 32.09 | +1.647% | 1,342,928 | -3.926% |
| 2026-04-24 | 31.45 | 31.58 | 31.26 | 31.57 | -1.096% | 1,293,383 | -2.344% |
| 2026-04-23 | 32.29 | 32.52 | 31.74 | 31.92 | -2.505% | 1,597,493 | -3.415% |
| 2026-04-22 | 32.50 | 32.90 | 32.50 | 32.74 | -0.305% | 1,260,290 | -5.834% |
| 2026-04-21 | 33.72 | 33.77 | 32.68 | 32.84 | -4.005% | 1,612,923 | -6.121% |
| 2026-04-20 | 34.11 | 34.42 | 34.02 | 34.21 | -0.437% | 957,934 | -9.880% |
| 2026-04-17 | 34.11 | 34.60 | 34.10 | 34.36 | +1.567% | 1,080,556 | -10.274% |
| 2026-04-16 | 34.28 | 34.38 | 33.77 | 33.83 | -1.140% | 664,016 | -8.868% |
| 2026-04-15 | 34.68 | 34.72 | 34.15 | 34.22 | -0.378% | 844,328 | -9.906% |
| 2026-04-14 | 34.19 | 34.41 | 34.09 | 34.35 | +1.029% | 610,317 | -10.247% |
| 2026-04-13 | 33.24 | 34.05 | 33.24 | 34.00 | +1.553% | 728,643 | -9.324% |
| 2026-04-10 | 33.76 | 33.90 | 33.36 | 33.48 | +1.056% | 650,113 | -7.915% |
| 2026-04-09 | 32.87 | 33.32 | 32.68 | 33.13 | +0.303% | 848,806 | -6.942% |
| 2026-04-08 | 32.87 | 33.13 | 32.73 | 33.03 | +4.097% | 804,306 | -6.661% |
| 2026-04-07 | 31.84 | 31.98 | 31.55 | 31.73 | -2.758% | 1,999,888 | -2.836% |
| 2026-04-06 | 31.99 | 32.72 | 31.86 | 32.63 | +1.525% | 999,415 | -5.516% |
| 2026-04-02 | 31.54 | 32.17 | 31.47 | 32.14 | +0.156% | 854,597 | -4.076% |
| 2026-04-01 | 31.91 | 32.14 | 31.63 | 32.09 | +0.975% | 593,734 | -3.926% |
| 2026-03-31 | 31.66 | 31.91 | 31.21 | 31.78 | +0.601% | 519,388 | -2.989% |
| 2026-03-30 | 31.95 | 31.99 | 31.54 | 31.59 | -0.158% | 531,067 | -2.406% |
| 2026-03-27 | 31.99 | 31.99 | 31.62 | 31.64 | -1.952% | 964,018 | -2.560% |
| 2026-03-26 | 32.15 | 32.60 | 32.15 | 32.27 | -0.555% | 835,217 | -4.462% |
| 2026-03-25 | 32.49 | 32.58 | 32.12 | 32.45 | +0.902% | 426,099 | -4.992% |
| 2026-03-24 | 32.24 | 32.39 | 32.05 | 32.16 | +0.689% | 632,187 | -4.136% |
| 2026-03-23 | 32.26 | 32.55 | 31.82 | 31.94 | 0.000% | 571,453 | -3.475% |
| 2026-03-20 | 32.40 | 32.42 | 31.79 | 31.94 | -1.237% | 725,915 | -3.475% |
| 2026-03-19 | 32.19 | 32.56 | 32.11 | 32.34 | -1.792% | 710,742 | -4.669% |
| 2026-03-18 | 33.51 | 33.52 | 32.88 | 32.93 | -1.319% | 671,605 | -6.377% |
| 2026-03-17 | 33.35 | 33.48 | 33.23 | 33.37 | +0.846% | 313,437 | -7.612% |
| 2026-03-16 | 33.11 | 33.39 | 33.01 | 33.09 | +0.394% | 401,732 | -6.830% |
| 2026-03-13 | 33.16 | 33.23 | 32.90 | 32.96 | -0.242% | 554,559 | -6.462% |
| 2026-03-12 | 33.34 | 33.67 | 33.01 | 33.04 | -0.959% | 692,406 | -6.689% |
| 2026-03-11 | 32.88 | 33.48 | 32.52 | 33.36 | +0.877% | 1,166,279 | -7.584% |
| 2026-03-10 | 34.09 | 34.09 | 32.97 | 33.07 | -2.964% | 1,443,064 | -6.774% |
| 2026-03-09 | 33.78 | 34.10 | 33.30 | 34.08 | -0.670% | 798,775 | -9.536% |
| 2026-03-06 | 34.77 | 34.83 | 34.17 | 34.31 | -1.549% | 760,423 | -10.143% |
| 2026-03-05 | 34.87 | 35.18 | 34.58 | 34.85 | -4.153% | 1,823,284 | -11.535% |
| 2026-03-04 | 36.53 | 36.68 | 35.69 | 36.36 | -1.061% | 1,416,603 | -15.209% |
| 2026-03-03 | 36.22 | 36.85 | 35.49 | 36.75 | +2.768% | 1,153,183 | -16.109% |
| 2026-03-02 | 35.38 | 35.79 | 34.82 | 35.76 | -3.089% | 1,741,290 | -13.786% |
| 2026-02-27 | 36.55 | 37.09 | 36.49 | 36.90 | +0.600% | 1,321,372 | -16.450% |
| 2026-02-26 | 36.43 | 36.77 | 36.43 | 36.68 | +1.075% | 635,995 | -15.949% |
| 2026-02-25 | 36.15 | 36.56 | 36.15 | 36.29 | +0.890% | 776,225 | -15.045% |
| 2026-02-24 | 36.41 | 36.44 | 35.89 | 35.97 | -0.608% | 459,611 | -14.290% |
| 2026-02-23 | 36.01 | 36.24 | 35.94 | 36.19 | +0.166% | 352,292 | -14.811% |
| 2026-02-20 | 36.10 | 36.43 | 36.01 | 36.13 | +1.290% | 536,149 | -14.669% |
| 2026-02-19 | 35.75 | 35.84 | 35.30 | 35.67 | -1.627% | 826,365 | -13.569% |
| 2026-02-18 | 35.96 | 36.31 | 35.89 | 36.26 | +1.512% | 970,574 | -14.975% |
| 2026-02-17 | 35.87 | 36.04 | 35.48 | 35.72 | -1.271% | 471,528 | -13.690% |
| 2026-02-13 | 36.10 | 36.25 | 35.66 | 36.18 | +1.829% | 884,898 | -14.787% |
| 2026-02-12 | 35.56 | 35.83 | 35.45 | 35.53 | +0.652% | 736,681 | -13.228% |
| 2026-02-11 | 35.30 | 35.30 | 34.92 | 35.30 | -0.226% | 682,097 | -12.663% |
| 2026-02-10 | 34.67 | 35.50 | 34.67 | 35.38 | +0.913% | 1,208,524 | -12.860% |
| 2026-02-09 | 34.80 | 35.07 | 34.52 | 35.06 | +1.067% | 801,395 | -12.065% |
| 2026-02-06 | 34.21 | 34.72 | 34.20 | 34.69 | -1.365% | 734,836 | -11.127% |
| 2026-02-05 | 34.70 | 35.35 | 34.66 | 35.17 | +0.228% | 1,745,651 | -12.340% |
| 2026-02-04 | 34.83 | 35.33 | 34.72 | 35.09 | +2.662% | 1,016,163 | -12.140% |
| 2026-02-03 | 33.79 | 34.21 | 33.75 | 34.18 | -0.234% | 656,317 | -9.801% |
| 2026-02-02 | 34.12 | 34.26 | 34.03 | 34.26 | +0.351% | 637,976 | -10.012% |
| 2026-01-30 | 34.35 | 34.42 | 33.84 | 34.14 | +1.426% | 873,217 | -9.695% |
| 2026-01-29 | 33.96 | 33.96 | 33.29 | 33.66 | -0.591% | 839,749 | -8.408% |
| 2026-01-28 | 33.94 | 34.02 | 33.58 | 33.86 | -0.646% | 587,671 | -8.949% |
| 2026-01-27 | 33.89 | 34.27 | 33.89 | 34.08 | +0.918% | 1,025,725 | -9.536% |
| 2026-01-26 | 33.77 | 33.92 | 33.68 | 33.77 | +1.381% | 539,597 | -8.706% |
| 2026-01-23 | 33.05 | 33.31 | 32.94 | 33.31 | +0.695% | 629,962 | -7.445% |
| 2026-01-22 | 32.98 | 33.28 | 32.97 | 33.08 | +0.915% | 1,322,165 | -6.802% |
| 2026-01-21 | 32.91 | 33.02 | 32.45 | 32.78 | +1.896% | 1,527,508 | -5.949% |
| 2026-01-20 | 32.29 | 32.38 | 32.08 | 32.17 | -1.621% | 1,010,725 | -4.165% |
| 2026-01-16 | 33.12 | 33.18 | 32.70 | 32.70 | -0.578% | 1,303,548 | -5.719% |
| 2026-01-15 | 32.94 | 33.23 | 32.80 | 32.89 | -0.091% | 1,176,142 | -6.263% |
| 2026-01-14 | 32.26 | 34.13 | 32.04 | 32.92 | +3.197% | 1,873,668 | -6.349% |
| 2026-01-13 | 32.71 | 32.77 | 31.89 | 31.90 | -5.285% | 1,641,117 | -3.354% |
| 2026-01-12 | 33.86 | 33.94 | 33.51 | 33.68 | +0.328% | 887,323 | -8.462% |
| 2026-01-09 | 34.03 | 34.07 | 33.53 | 33.57 | -1.727% | 709,140 | -8.162% |
| 2026-01-08 | 33.54 | 34.21 | 33.53 | 34.16 | +1.365% | 428,287 | -9.748% |
| 2026-01-07 | 33.74 | 33.90 | 33.61 | 33.70 | -0.590% | 699,085 | -8.516% |
| 2026-01-06 | 33.50 | 34.20 | 33.50 | 33.90 | +1.680% | 741,495 | -9.056% |
| 2026-01-05 | 32.74 | 33.39 | 32.67 | 33.34 | +1.399% | 889,050 | -7.528% |
| 2026-01-02 | 32.91 | 32.92 | 32.42 | 32.88 | +0.213% | 1,425,541 | -6.235% |
| 2025-12-31 | 33.15 | 33.19 | 32.76 | 32.81 | -0.816% | 399,530 | -6.035% |
| 2025-12-30 | 33.11 | 33.24 | 33.01 | 33.08 | -0.181% | 331,535 | -6.802% |
| 2025-12-29 | 33.21 | 33.25 | 32.93 | 33.14 | +0.303% | 552,815 | -6.970% |
| 2025-12-26 | 32.90 | 33.06 | 32.66 | 33.04 | +0.609% | 545,119 | -6.689% |
| 2025-12-24 | 32.71 | 32.85 | 32.69 | 32.84 | +0.152% | 365,278 | -6.121% |
| 2025-12-23 | 33.10 | 33.10 | 32.70 | 32.79 | -0.996% | 679,533 | -5.977% |
| 2025-12-22 | 32.97 | 33.23 | 32.89 | 33.12 | +0.914% | 628,567 | -6.914% |
| 2025-12-19 | 32.82 | 33.00 | 32.66 | 32.82 | +0.367% | 516,987 | -6.063% |
| 2025-12-18 | 32.73 | 32.95 | 32.70 | 32.70 | +0.492% | 231,332 | -5.719% |
| 2025-12-17 | 32.50 | 32.95 | 32.45 | 32.54 | +0.712% | 269,368 | -5.255% |
| 2025-12-16 | 32.24 | 32.40 | 32.08 | 32.31 | +0.248% | 434,680 | -4.581% |
| 2025-12-15 | 32.34 | 32.39 | 32.06 | 32.23 | -1.226% | 1,107,176 | -4.344% |
| 2025-12-12 | 32.49 | 32.64 | 32.26 | 32.63 | -0.488% | 804,033 | -5.516% |
| 2025-12-11 | 33.13 | 33.23 | 32.46 | 32.79 | -1.944% | 896,285 | -5.977% |
| 2025-12-10 | 33.10 | 33.60 | 33.08 | 33.44 | +1.333% | 388,666 | -7.805% |
| 2025-12-09 | 33.36 | 33.50 | 32.97 | 33.00 | -1.463% | 512,632 | -6.576% |
| 2025-12-08 | 33.84 | 33.91 | 33.41 | 33.49 | +0.030% | 774,659 | -7.943% |
| 2025-12-05 | 33.36 | 33.84 | 33.36 | 33.48 | +2.291% | 655,290 | -7.915% |
| 2025-12-04 | 33.06 | 33.12 | 32.68 | 32.73 | -0.698% | 293,137 | -5.805% |
| 2025-12-03 | 32.78 | 33.04 | 32.78 | 32.96 | +1.603% | 345,280 | -6.462% |
| 2025-12-02 | 32.73 | 32.74 | 32.34 | 32.44 | -0.856% | 368,552 | -4.963% |
| 2025-12-01 | 32.88 | 33.04 | 32.71 | 32.72 | -1.683% | 486,067 | -5.776% |
| 2025-11-28 | 33.32 | 33.37 | 33.20 | 33.28 | -0.389% | 167,416 | -7.362% |
| 2025-11-26 | 33.29 | 33.56 | 33.29 | 33.41 | -0.030% | 324,722 | -7.722% |
| 2025-11-25 | 33.06 | 33.50 | 33.05 | 33.42 | +1.642% | 474,820 | -7.750% |
| 2025-11-24 | 32.89 | 32.97 | 32.65 | 32.88 | -0.333% | 474,021 | -6.235% |
| 2025-11-21 | 32.37 | 33.06 | 32.30 | 32.99 | +3.126% | 433,362 | -6.547% |
| 2025-11-20 | 32.44 | 32.51 | 31.95 | 31.99 | -0.898% | 392,383 | -3.626% |
| 2025-11-19 | 32.56 | 32.63 | 32.22 | 32.28 | -0.799% | 446,226 | -4.492% |
| 2025-11-18 | 32.43 | 32.74 | 32.23 | 32.54 | -0.092% | 530,647 | -5.255% |
| 2025-11-17 | 32.78 | 32.92 | 32.45 | 32.57 | -0.367% | 599,544 | -5.342% |
| 2025-11-14 | 32.74 | 32.82 | 32.60 | 32.69 | -0.849% | 583,384 | -5.690% |
| 2025-11-13 | 33.24 | 33.37 | 32.96 | 32.97 | -1.494% | 479,583 | -6.491% |
| 2025-11-12 | 33.22 | 33.66 | 33.20 | 33.47 | +0.571% | 442,600 | -7.888% |
| 2025-11-11 | 33.10 | 33.40 | 33.05 | 33.28 | -0.210% | 390,346 | -7.362% |
| 2025-11-10 | 33.16 | 33.40 | 33.10 | 33.35 | +0.361% | 637,782 | -7.556% |
| 2025-11-07 | 32.83 | 33.60 | 32.76 | 33.23 | +2.404% | 1,003,937 | -7.222% |
| 2025-11-06 | 31.87 | 32.63 | 31.83 | 32.45 | -11.725% | 1,659,725 | -4.992% |
| 2025-11-05 | 36.50 | 36.91 | 36.22 | 36.76 | -0.702% | 971,561 | -16.132% |
| 2025-11-04 | 36.48 | 37.08 | 36.46 | 37.02 | +0.680% | 707,065 | -16.721% |
| 2025-11-03 | 36.62 | 36.85 | 36.49 | 36.77 | -0.136% | 511,156 | -16.154% |
| 2025-10-31 | 36.55 | 36.94 | 36.36 | 36.82 | +2.935% | 496,008 | -16.268% |
| 2025-10-30 | 35.81 | 36.05 | 35.75 | 35.77 | -0.028% | 266,717 | -13.810% |
| 2025-10-29 | 36.50 | 36.50 | 35.73 | 35.78 | -2.080% | 329,178 | -13.835% |
| 2025-10-28 | 36.55 | 36.69 | 36.42 | 36.54 | -0.382% | 344,549 | -15.627% |
| 2025-10-27 | 36.59 | 36.73 | 36.38 | 36.68 | +0.246% | 424,225 | -15.949% |
| 2025-10-24 | 36.76 | 36.76 | 36.43 | 36.59 | +0.274% | 703,795 | -15.742% |
| 2025-10-23 | 36.85 | 37.02 | 36.48 | 36.49 | -1.829% | 1,082,141 | -15.511% |
| 2025-10-22 | 36.59 | 37.51 | 36.59 | 37.17 | +1.752% | 479,709 | -17.057% |
| 2025-10-21 | 36.40 | 36.63 | 36.40 | 36.53 | +0.551% | 312,870 | -15.604% |
| 2025-10-20 | 36.38 | 36.53 | 36.27 | 36.33 | -0.028% | 445,114 | -15.139% |
| 2025-10-17 | 35.97 | 36.35 | 35.91 | 36.34 | +1.480% | 605,263 | -15.162% |
| 2025-10-16 | 35.68 | 36.04 | 35.55 | 35.81 | +1.244% | 334,731 | -13.907% |
| 2025-10-15 | 35.19 | 35.52 | 35.13 | 35.37 | +0.312% | 761,995 | -12.836% |
| 2025-10-14 | 34.74 | 35.29 | 34.69 | 35.26 | +0.142% | 1,480,409 | -12.564% |
| 2025-10-13 | 35.00 | 35.34 | 34.92 | 35.21 | +0.285% | 712,549 | -12.440% |
| 2025-10-10 | 35.69 | 35.70 | 35.01 | 35.11 | -1.708% | 867,976 | -12.190% |
| 2025-10-09 | 35.97 | 36.06 | 35.70 | 35.72 | -0.584% | 797,155 | -13.690% |
| 2025-10-08 | 35.72 | 35.99 | 35.70 | 35.93 | +0.560% | 427,108 | -14.194% |
| 2025-10-07 | 35.87 | 35.98 | 35.66 | 35.73 | -0.501% | 386,264 | -13.714% |
| 2025-10-06 | 36.46 | 36.48 | 35.90 | 35.91 | -1.129% | 502,448 | -14.146% |
| 2025-10-03 | 36.18 | 36.47 | 36.16 | 36.32 | -0.357% | 459,367 | -15.116% |
| 2025-10-02 | 36.37 | 36.54 | 36.16 | 36.45 | -0.951% | 538,844 | -15.418% |
| 2025-10-01 | 36.45 | 36.83 | 36.19 | 36.80 | +1.405% | 1,000,923 | -16.223% |
| 2025-09-30 | 35.69 | 36.31 | 35.62 | 36.29 | +2.225% | 388,990 | -15.045% |
| 2025-09-29 | 35.64 | 35.81 | 35.42 | 35.50 | +0.226% | 595,179 | -13.155% |
| 2025-09-26 | 35.56 | 35.62 | 35.35 | 35.42 | +0.397% | 497,147 | -12.959% |
| 2025-09-25 | 35.59 | 35.70 | 35.07 | 35.28 | -1.563% | 693,644 | -12.613% |
| 2025-09-24 | 35.96 | 36.06 | 35.73 | 35.84 | -0.720% | 987,161 | -13.979% |
| 2025-09-23 | 36.49 | 36.66 | 36.07 | 36.10 | -1.150% | 958,301 | -14.598% |
| 2025-09-22 | 36.62 | 36.64 | 36.37 | 36.52 | -0.896% | 644,934 | -15.581% |
| 2025-09-19 | 36.88 | 37.03 | 36.81 | 36.85 | -0.486% | 446,974 | -16.336% |
| 2025-09-18 | 37.05 | 37.15 | 36.92 | 37.03 | -0.750% | 419,060 | -16.743% |
| 2025-09-17 | 37.35 | 37.64 | 37.23 | 37.31 | -0.214% | 575,755 | -17.368% |
| 2025-09-16 | 37.55 | 37.55 | 37.28 | 37.39 | +0.027% | 896,338 | -17.545% |
| 2025-09-15 | 37.75 | 37.78 | 37.10 | 37.38 | -1.059% | 1,198,170 | -17.523% |
| 2025-09-12 | 38.44 | 38.44 | 37.70 | 37.78 | -1.947% | 1,032,712 | -18.396% |
| 2025-09-11 | 38.30 | 38.59 | 38.26 | 38.53 | +1.502% | 634,798 | -19.984% |
| 2025-09-10 | 38.42 | 38.48 | 37.92 | 37.96 | -1.912% | 477,172 | -18.783% |
| 2025-09-09 | 38.45 | 38.79 | 38.45 | 38.70 | +0.781% | 994,153 | -20.336% |
| 2025-09-08 | 38.35 | 38.43 | 38.10 | 38.40 | +0.814% | 689,442 | -19.714% |
| 2025-09-05 | 38.32 | 38.41 | 38.01 | 38.09 | +1.196% | 1,215,377 | -19.060% |
| 2025-09-04 | 37.66 | 37.80 | 37.58 | 37.64 | +0.776% | 541,481 | -18.092% |
| 2025-09-03 | 37.11 | 37.40 | 37.03 | 37.35 | +1.220% | 538,343 | -17.456% |
| 2025-09-02 | 36.57 | 37.01 | 36.53 | 36.90 | -1.469% | 627,458 | -16.450% |
| 2025-08-29 | 37.27 | 37.49 | 37.19 | 37.45 | +0.591% | 484,378 | -17.677% |
| 2025-08-28 | 37.12 | 37.29 | 37.02 | 37.23 | -0.054% | 318,686 | -17.190% |
| 2025-08-27 | 37.19 | 37.34 | 37.16 | 37.25 | -0.134% | 359,344 | -17.235% |
| 2025-08-26 | 37.22 | 37.35 | 37.02 | 37.30 | +0.404% | 429,809 | -17.346% |
| 2025-08-25 | 37.45 | 37.65 | 37.15 | 37.15 | -0.907% | 398,028 | -17.012% |
| 2025-08-22 | 37.21 | 37.58 | 37.08 | 37.49 | +1.407% | 603,940 | -17.765% |
| 2025-08-21 | 37.17 | 37.32 | 36.95 | 36.97 | -1.176% | 643,202 | -16.608% |
| 2025-08-20 | 37.27 | 37.58 | 37.26 | 37.41 | +1.437% | 542,121 | -17.589% |
| 2025-08-19 | 36.55 | 36.89 | 36.47 | 36.88 | +1.626% | 902,062 | -16.405% |
| 2025-08-18 | 36.64 | 36.64 | 36.24 | 36.29 | +0.249% | 671,099 | -15.045% |
| 2025-08-15 | 36.43 | 36.63 | 35.99 | 36.20 | -1.147% | 1,131,208 | -14.834% |
| 2025-08-14 | 36.63 | 36.69 | 36.49 | 36.62 | -0.435% | 461,775 | -15.811% |
| 2025-08-13 | 36.59 | 36.84 | 36.52 | 36.78 | +1.518% | 438,295 | -16.177% |
| 2025-08-12 | 36.31 | 36.41 | 36.09 | 36.23 | +0.751% | 886,454 | -14.905% |
| 2025-08-11 | 35.96 | 36.06 | 35.84 | 35.96 | -0.498% | 480,558 | -14.266% |
| 2025-08-08 | 35.94 | 36.20 | 35.73 | 36.14 | +0.166% | 1,334,815 | -14.693% |
| 2025-08-07 | 36.35 | 36.55 | 35.81 | 36.08 | +1.634% | 1,425,478 | -14.551% |
| 2025-08-06 | 35.62 | 35.83 | 35.44 | 35.50 | +0.056% | 1,348,087 | -13.155% |
| 2025-08-05 | 35.32 | 35.88 | 34.73 | 35.48 | +15.232% | 3,882,381 | -13.106% |
| 2025-08-04 | 30.39 | 30.83 | 30.33 | 30.79 | -0.130% | 1,622,607 | +0.130% |
| 2025-08-01 | 30.58 | 30.92 | 30.33 | 30.83 | +0.884% | 951,119 | 0.000% |
| 2025-07-31 | 30.91 | 30.93 | 30.50 | 30.56 | -1.196% | 934,709 | +0.884% |
| 2025-07-30 | 31.20 | 31.30 | 30.83 | 30.93 | -2.120% | 546,924 | -0.323% |
| 2025-07-29 | 31.36 | 31.60 | 31.22 | 31.60 | +1.347% | 446,111 | -2.437% |
| 2025-07-28 | 31.33 | 31.38 | 31.09 | 31.18 | -1.547% | 531,041 | -1.123% |
| 2025-07-25 | 31.33 | 31.69 | 31.27 | 31.67 | +0.604% | 514,702 | -2.652% |
| 2025-07-24 | 31.63 | 31.73 | 31.47 | 31.48 | -1.131% | 716,392 | -2.065% |
| 2025-07-23 | 31.36 | 31.84 | 31.33 | 31.84 | +2.942% | 760,878 | -3.172% |
| 2025-07-22 | 30.41 | 30.96 | 30.40 | 30.93 | +2.147% | 949,146 | -0.323% |
| 2025-07-21 | 30.27 | 30.46 | 30.19 | 30.28 | +0.365% | 718,639 | +1.816% |
| 2025-07-18 | 30.21 | 30.27 | 30.06 | 30.17 | +0.971% | 724,590 | +2.188% |
| 2025-07-17 | 29.87 | 30.08 | 29.77 | 29.88 | +1.048% | 846,164 | +3.179% |
| 2025-07-16 | 29.44 | 29.64 | 29.27 | 29.57 | +0.818% | 912,076 | +4.261% |
| 2025-07-15 | 29.95 | 29.96 | 29.29 | 29.33 | -2.364% | 1,673,881 | +5.114% |
| 2025-07-14 | 30.05 | 30.18 | 29.86 | 30.04 | -0.793% | 634,373 | +2.630% |
| 2025-07-11 | 30.42 | 30.64 | 30.27 | 30.28 | -2.543% | 1,285,685 | +1.816% |
| 2025-07-10 | 30.55 | 31.43 | 30.47 | 31.07 | +1.238% | 2,866,852 | -0.772% |
| 2025-07-09 | 30.46 | 30.76 | 30.05 | 30.69 | +3.090% | 3,955,622 | +0.456% |
| 2025-07-08 | 29.62 | 29.90 | 29.50 | 29.77 | -0.568% | 1,234,065 | +3.561% |
| 2025-07-07 | 30.30 | 30.32 | 29.88 | 29.94 | -1.123% | 987,102 | +2.973% |
| 2025-07-03 | 30.26 | 30.28 | 30.13 | 30.28 | +0.398% | 274,870 | +1.816% |
| 2025-07-02 | 30.20 | 30.22 | 29.98 | 30.16 | -1.438% | 543,734 | +2.221% |
| 2025-07-01 | 30.35 | 30.77 | 30.20 | 30.60 | -0.098% | 789,978 | +0.752% |
| 2025-06-30 | 30.47 | 30.68 | 30.43 | 30.63 | +1.357% | 626,237 | +0.653% |
| 2025-06-27 | 30.22 | 30.37 | 30.12 | 30.22 | +0.033% | 882,877 | +2.019% |
| 2025-06-26 | 30.11 | 30.27 | 30.05 | 30.21 | +1.037% | 853,866 | +2.052% |
| 2025-06-25 | 29.58 | 29.99 | 29.50 | 29.90 | +0.168% | 855,877 | +3.110% |
| 2025-06-24 | 29.64 | 29.90 | 29.39 | 29.85 | +2.331% | 1,852,655 | +3.283% |
| 2025-06-23 | 28.80 | 29.18 | 28.80 | 29.17 | +1.179% | 900,876 | +5.691% |
| 2025-06-20 | 29.27 | 29.27 | 28.79 | 28.83 | +0.875% | 1,490,783 | +6.937% |
| 2025-06-18 | 28.64 | 28.76 | 28.40 | 28.58 | -0.175% | 890,947 | +7.873% |
| 2025-06-17 | 29.19 | 29.25 | 28.48 | 28.63 | -2.320% | 1,310,615 | +7.684% |
| 2025-06-16 | 29.52 | 29.65 | 29.24 | 29.31 | -0.272% | 816,430 | +5.186% |
| 2025-06-13 | 29.66 | 29.83 | 29.27 | 29.39 | -2.391% | 838,174 | +4.900% |
| 2025-06-12 | 30.36 | 30.36 | 29.98 | 30.11 | -0.066% | 1,219,511 | +2.391% |
| 2025-06-11 | 30.19 | 30.38 | 30.10 | 30.13 | +0.233% | 720,117 | +2.323% |
| 2025-06-10 | 30.08 | 30.29 | 30.02 | 30.06 | +0.602% | 607,210 | +2.562% |
| 2025-06-09 | 30.03 | 30.07 | 29.84 | 29.88 | -1.256% | 615,092 | +3.179% |
| 2025-06-06 | 30.34 | 30.40 | 30.17 | 30.26 | -0.132% | 1,322,097 | +1.884% |
| 2025-06-05 | 30.11 | 30.40 | 30.04 | 30.30 | +3.519% | 897,247 | +1.749% |
| 2025-06-04 | 29.29 | 29.42 | 29.18 | 29.27 | +0.515% | 492,426 | +5.330% |
| 2025-06-03 | 29.07 | 29.21 | 28.93 | 29.12 | -0.103% | 535,135 | +5.872% |
| 2025-06-02 | 29.05 | 29.27 | 28.89 | 29.15 | +0.656% | 809,386 | +5.763% |
| 2025-05-30 | 28.83 | 29.00 | 28.72 | 28.96 | +0.486% | 459,042 | +6.457% |
| 2025-05-29 | 28.88 | 28.96 | 28.66 | 28.82 | +0.734% | 411,219 | +6.974% |
| 2025-05-28 | 28.64 | 28.85 | 28.55 | 28.61 | -1.072% | 438,223 | +7.760% |
| 2025-05-27 | 29.07 | 29.21 | 28.84 | 28.92 | +1.013% | 541,186 | +6.604% |
| 2025-05-23 | 28.44 | 28.71 | 28.33 | 28.63 | +0.810% | 948,581 | +7.684% |
| 2025-05-22 | 28.54 | 28.54 | 28.23 | 28.40 | -1.114% | 659,581 | +8.556% |
| 2025-05-21 | 29.49 | 29.49 | 28.66 | 28.72 | -2.346% | 467,312 | +7.347% |
| 2025-05-20 | 29.21 | 29.50 | 29.12 | 29.41 | +1.065% | 587,843 | +4.828% |
| 2025-05-19 | 28.80 | 29.11 | 28.78 | 29.10 | +0.762% | 433,274 | +5.945% |
| 2025-05-16 | 28.59 | 28.88 | 28.54 | 28.88 | +0.452% | 398,000 | +6.752% |
| 2025-05-15 | 28.51 | 28.78 | 28.44 | 28.75 | +2.789% | 684,997 | +7.235% |
| 2025-05-14 | 28.31 | 28.32 | 27.97 | 27.97 | -1.061% | 394,145 | +10.225% |
| 2025-05-13 | 28.54 | 28.57 | 28.13 | 28.27 | -0.598% | 488,638 | +9.056% |
| 2025-05-12 | 28.20 | 28.58 | 28.20 | 28.44 | +0.353% | 561,711 | +8.404% |
| 2025-05-09 | 28.32 | 28.44 | 28.24 | 28.34 | +0.035% | 673,091 | +8.786% |
| 2025-05-08 | 28.49 | 28.53 | 28.29 | 28.33 | 0.000% | 444,112 | +8.825% |
| 2025-05-07 | 28.06 | 28.46 | 28.02 | 28.33 | -0.387% | 585,914 | +8.825% |
| 2025-05-06 | 28.71 | 28.71 | 28.36 | 28.44 | 0.000% | 799,440 | +8.404% |