SUI
Sun Communities, Inc
stockNYSE
At CloseOct 9, 2026 3:59:54 PM EDT
113.99USD+1.959%(+2.19)1,126,266
After-hoursOct 9, 2026 4:10:30 PM EDT
114.00USD+0.009%(+0.01)
SUI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 112.26 | 114.55 | 111.95 | 114.00 | +1.968% | 1,126,266 | 0.000% |
| 2026-10-08 | 110.85 | 112.68 | 110.63 | 111.80 | +0.912% | 1,439,294 | +1.968% |
| 2026-10-07 | 112.16 | 112.19 | 110.77 | 110.79 | -1.142% | 1,504,783 | +2.897% |
| 2026-10-06 | 111.94 | 113.28 | 111.84 | 112.07 | +0.206% | 1,304,140 | +1.722% |
| 2026-10-05 | 110.66 | 112.37 | 110.33 | 111.84 | +0.984% | 1,283,919 | +1.931% |
| 2026-10-02 | 110.26 | 111.31 | 109.84 | 110.75 | +0.682% | 1,058,584 | +2.935% |
| 2026-10-01 | 110.19 | 110.92 | 109.77 | 110.00 | -0.704% | 1,018,288 | +3.636% |
| 2026-09-30 | 111.36 | 111.70 | 110.53 | 110.78 | -0.992% | 1,112,761 | +2.907% |
| 2026-09-29 | 111.90 | 113.05 | 111.05 | 111.89 | -0.347% | 959,164 | +1.886% |
| 2026-09-28 | 112.23 | 113.35 | 111.67 | 112.28 | +0.018% | 1,550,193 | +1.532% |
| 2026-09-25 | 111.42 | 112.56 | 110.39 | 112.26 | +1.017% | 757,399 | +1.550% |
| 2026-09-24 | 112.71 | 113.13 | 110.94 | 111.13 | -1.059% | 784,842 | +2.583% |
| 2026-09-23 | 113.63 | 114.70 | 112.28 | 112.32 | -1.275% | 916,760 | +1.496% |
| 2026-09-22 | 113.87 | 115.05 | 113.58 | 113.77 | +0.026% | 1,127,031 | +0.202% |
| 2026-09-21 | 113.82 | 115.02 | 113.18 | 113.74 | -0.009% | 1,422,970 | +0.229% |
| 2026-09-18 | 114.50 | 115.16 | 113.74 | 113.75 | -1.044% | 2,798,010 | +0.220% |
| 2026-09-17 | 115.54 | 116.39 | 114.89 | 114.95 | +0.052% | 994,895 | -0.826% |
| 2026-09-16 | 116.51 | 117.80 | 114.22 | 114.89 | -1.912% | 1,216,133 | -0.775% |
| 2026-09-15 | 118.10 | 118.10 | 116.75 | 117.13 | -0.771% | 928,152 | -2.672% |
| 2026-09-14 | 115.31 | 118.38 | 115.22 | 118.04 | +3.110% | 1,094,239 | -3.423% |
| 2026-09-11 | 115.13 | 115.82 | 113.80 | 114.48 | -0.392% | 712,046 | -0.419% |
| 2026-09-10 | 116.60 | 116.70 | 114.61 | 114.93 | -0.957% | 839,425 | -0.809% |
| 2026-09-09 | 117.50 | 117.80 | 115.60 | 116.04 | -1.368% | 786,193 | -1.758% |
| 2026-09-08 | 119.49 | 120.43 | 117.62 | 117.65 | -1.499% | 978,848 | -3.102% |
| 2026-09-04 | 119.24 | 120.79 | 118.95 | 119.44 | -0.342% | 911,162 | -4.555% |
| 2026-09-03 | 121.63 | 121.72 | 119.53 | 119.85 | -1.146% | 977,972 | -4.881% |
| 2026-09-02 | 121.75 | 122.43 | 120.22 | 121.24 | -0.165% | 1,280,354 | -5.972% |
| 2026-09-01 | 121.74 | 122.71 | 120.53 | 121.44 | +0.016% | 1,571,949 | -6.126% |
| 2026-08-31 | 122.29 | 122.80 | 121.27 | 121.42 | -1.220% | 1,552,933 | -6.111% |
| 2026-08-28 | 123.57 | 124.60 | 122.59 | 122.92 | -0.219% | 1,359,019 | -7.257% |
| 2026-08-27 | 125.56 | 126.07 | 123.19 | 123.19 | -1.637% | 1,421,859 | -7.460% |
| 2026-08-26 | 125.56 | 126.40 | 124.49 | 125.24 | -0.556% | 1,434,343 | -8.975% |
| 2026-08-25 | 123.03 | 126.23 | 123.03 | 125.94 | +2.034% | 1,739,850 | -9.481% |
| 2026-08-24 | 121.89 | 123.94 | 121.89 | 123.43 | +1.455% | 1,052,414 | -7.640% |
| 2026-08-21 | 122.41 | 122.92 | 121.20 | 121.66 | -0.515% | 1,314,487 | -6.296% |
| 2026-08-20 | 121.21 | 122.71 | 121.02 | 122.29 | +0.188% | 1,181,751 | -6.779% |
| 2026-08-19 | 120.21 | 124.52 | 120.21 | 122.06 | +1.573% | 16,868,929 | -6.603% |
| 2026-08-18 | 122.00 | 123.17 | 120.13 | 120.17 | -0.981% | 1,570,142 | -5.134% |
| 2026-08-17 | 122.71 | 123.17 | 121.30 | 121.36 | -1.565% | 2,361,743 | -6.065% |
| 2026-08-14 | 123.94 | 125.55 | 123.11 | 123.29 | +2.579% | 2,697,617 | -7.535% |
| 2026-08-13 | 118.59 | 120.38 | 118.59 | 120.19 | +1.563% | 620,254 | -5.150% |
| 2026-08-12 | 118.00 | 118.70 | 117.74 | 118.34 | -0.278% | 713,847 | -3.667% |
| 2026-08-11 | 118.36 | 120.05 | 117.97 | 118.67 | +0.084% | 704,080 | -3.935% |
| 2026-08-10 | 119.52 | 119.61 | 118.30 | 118.57 | -1.553% | 835,990 | -3.854% |
| 2026-08-07 | 120.02 | 121.10 | 119.43 | 120.44 | +0.100% | 810,809 | -5.347% |
| 2026-08-06 | 121.68 | 122.02 | 119.55 | 120.32 | -0.447% | 630,526 | -5.253% |
| 2026-08-05 | 121.56 | 122.26 | 119.58 | 120.86 | -0.666% | 930,204 | -5.676% |
| 2026-08-04 | 121.11 | 122.26 | 119.79 | 121.67 | -0.645% | 1,129,464 | -6.304% |
| 2026-08-03 | 123.54 | 125.45 | 122.10 | 122.46 | -0.826% | 1,194,288 | -6.908% |
| 2026-07-31 | 124.16 | 124.83 | 122.84 | 123.48 | -0.763% | 853,366 | -7.677% |
| 2026-07-30 | 126.92 | 127.23 | 122.69 | 124.43 | -2.743% | 1,433,341 | -8.382% |
| 2026-07-29 | 124.40 | 128.13 | 122.95 | 127.94 | +3.103% | 4,136,694 | -10.896% |
| 2026-07-28 | 123.00 | 127.45 | 122.05 | 124.09 | +2.182% | 5,431,605 | -8.131% |
| 2026-07-27 | 121.72 | 122.96 | 120.72 | 121.44 | -0.320% | 3,187,314 | -6.126% |
| 2026-07-24 | 120.82 | 122.07 | 120.22 | 121.83 | +1.525% | 2,590,227 | -6.427% |
| 2026-07-23 | 119.73 | 121.25 | 119.32 | 120.00 | +0.284% | 2,483,142 | -5.000% |
| 2026-07-22 | 119.35 | 120.01 | 118.86 | 119.66 | +0.521% | 1,214,136 | -4.730% |
| 2026-07-21 | 119.99 | 120.09 | 118.95 | 119.04 | -0.965% | 808,020 | -4.234% |
| 2026-07-20 | 121.55 | 122.86 | 119.92 | 120.20 | -1.037% | 788,272 | -5.158% |
| 2026-07-17 | 122.93 | 123.33 | 120.76 | 121.46 | -0.418% | 1,605,979 | -6.142% |
| 2026-07-16 | 118.93 | 122.19 | 118.93 | 121.97 | +3.024% | 3,646,570 | -6.534% |
| 2026-07-15 | 120.46 | 121.65 | 118.12 | 118.39 | -1.160% | 2,098,549 | -3.708% |
| 2026-07-14 | 120.70 | 120.77 | 119.56 | 119.78 | -0.844% | 2,362,747 | -4.826% |
| 2026-07-13 | 119.04 | 121.57 | 119.04 | 120.80 | +1.615% | 1,056,219 | -5.629% |
| 2026-07-10 | 119.98 | 120.16 | 118.00 | 118.88 | +0.118% | 657,013 | -4.105% |
| 2026-07-09 | 119.68 | 120.12 | 118.33 | 118.74 | -0.352% | 864,574 | -3.992% |
| 2026-07-08 | 121.26 | 121.53 | 119.15 | 119.16 | -2.559% | 734,262 | -4.330% |
| 2026-07-07 | 123.70 | 124.84 | 122.11 | 122.29 | +0.090% | 1,078,944 | -6.779% |
| 2026-07-06 | 123.39 | 123.39 | 121.48 | 122.18 | -1.173% | 1,248,448 | -6.695% |
| 2026-07-02 | 121.90 | 123.91 | 121.90 | 123.63 | +2.360% | 1,069,991 | -7.789% |
| 2026-07-01 | 119.54 | 122.23 | 119.19 | 120.78 | +0.726% | 1,373,265 | -5.614% |
| 2026-06-30 | 120.00 | 120.17 | 118.66 | 119.91 | -1.089% | 1,422,926 | -4.929% |
| 2026-06-29 | 121.26 | 121.34 | 119.54 | 121.23 | -0.016% | 967,543 | -5.964% |
| 2026-06-26 | 118.92 | 121.74 | 118.92 | 121.25 | +2.252% | 2,709,453 | -5.979% |
| 2026-06-25 | 119.02 | 119.64 | 117.46 | 118.58 | -1.126% | 1,084,273 | -3.862% |
| 2026-06-24 | 119.99 | 121.26 | 118.37 | 119.93 | +0.360% | 1,153,537 | -4.945% |
| 2026-06-23 | 119.24 | 120.44 | 117.79 | 119.50 | +1.023% | 1,284,997 | -4.603% |
| 2026-06-22 | 122.67 | 122.67 | 117.56 | 118.29 | -0.144% | 1,259,239 | -3.627% |
| 2026-06-18 | 123.33 | 123.33 | 118.30 | 118.46 | -2.822% | 1,610,365 | -3.765% |
| 2026-06-17 | 123.29 | 124.28 | 121.60 | 121.90 | -1.836% | 949,087 | -6.481% |
| 2026-06-16 | 124.64 | 125.09 | 123.26 | 124.18 | -0.185% | 878,401 | -8.198% |
| 2026-06-15 | 126.85 | 127.59 | 124.10 | 124.41 | -2.001% | 962,569 | -8.367% |
| 2026-06-12 | 125.69 | 127.14 | 124.66 | 126.95 | +0.874% | 895,039 | -10.201% |
| 2026-06-11 | 127.03 | 128.05 | 125.77 | 125.85 | -0.624% | 768,593 | -9.416% |
| 2026-06-10 | 125.72 | 127.65 | 125.17 | 126.64 | +1.531% | 1,493,707 | -9.981% |
| 2026-06-09 | 121.98 | 125.51 | 121.74 | 124.73 | +2.079% | 1,830,752 | -8.603% |
| 2026-06-08 | 123.80 | 124.17 | 121.77 | 122.19 | -1.213% | 1,446,621 | -6.703% |
| 2026-06-05 | 121.81 | 124.53 | 121.81 | 123.69 | +0.815% | 1,352,556 | -7.834% |
| 2026-06-04 | 122.26 | 123.07 | 119.90 | 122.69 | +1.792% | 1,839,492 | -7.083% |
| 2026-06-03 | 120.86 | 123.56 | 120.35 | 120.53 | -0.602% | 1,162,958 | -5.418% |
| 2026-06-02 | 120.70 | 122.98 | 120.41 | 121.26 | +0.756% | 847,980 | -5.987% |
| 2026-06-01 | 122.69 | 123.99 | 120.35 | 120.35 | -2.677% | 973,809 | -5.276% |
| 2026-05-29 | 124.21 | 124.70 | 121.99 | 123.66 | -1.072% | 2,443,640 | -7.812% |
| 2026-05-28 | 124.16 | 125.81 | 123.14 | 125.00 | +0.176% | 1,082,072 | -8.800% |
| 2026-05-27 | 124.14 | 126.38 | 124.14 | 124.78 | -0.072% | 831,462 | -8.639% |
| 2026-05-26 | 127.65 | 128.61 | 123.85 | 124.87 | -2.254% | 851,996 | -8.705% |
| 2026-05-22 | 126.58 | 127.98 | 125.53 | 127.75 | +1.156% | 947,468 | -10.763% |
| 2026-05-21 | 122.79 | 126.43 | 122.24 | 126.29 | +2.683% | 1,007,813 | -9.732% |
| 2026-05-20 | 121.85 | 123.01 | 121.01 | 122.99 | +0.861% | 809,726 | -7.310% |
| 2026-05-19 | 121.36 | 122.68 | 120.73 | 121.94 | +0.354% | 646,125 | -6.511% |
| 2026-05-18 | 120.96 | 122.44 | 120.96 | 121.51 | +0.914% | 596,554 | -6.181% |
| 2026-05-15 | 122.51 | 122.51 | 120.19 | 120.41 | -1.198% | 758,522 | -5.323% |
| 2026-05-14 | 123.24 | 123.75 | 121.38 | 121.87 | -1.939% | 711,446 | -6.458% |
| 2026-05-13 | 124.18 | 125.19 | 123.79 | 124.28 | -0.504% | 721,859 | -8.272% |
| 2026-05-12 | 126.15 | 126.25 | 124.59 | 124.91 | -0.700% | 642,371 | -8.734% |
| 2026-05-11 | 126.28 | 126.85 | 124.84 | 125.79 | -0.119% | 869,376 | -9.373% |
| 2026-05-08 | 126.22 | 126.42 | 124.70 | 125.94 | -0.103% | 794,022 | -9.481% |
| 2026-05-07 | 126.39 | 126.94 | 124.69 | 126.07 | +0.119% | 842,094 | -9.574% |
| 2026-05-06 | 125.61 | 127.77 | 124.98 | 125.92 | +0.519% | 960,952 | -9.466% |
| 2026-05-05 | 124.66 | 125.64 | 123.32 | 125.27 | +0.401% | 536,817 | -8.997% |
| 2026-05-04 | 125.91 | 127.15 | 123.70 | 124.77 | -1.407% | 575,404 | -8.632% |
| 2026-05-01 | 128.22 | 129.06 | 126.14 | 126.55 | -1.009% | 679,378 | -9.917% |
| 2026-04-30 | 127.00 | 128.47 | 126.85 | 127.84 | +1.011% | 1,062,362 | -10.826% |
| 2026-04-29 | 127.72 | 128.26 | 125.04 | 126.56 | -1.356% | 908,035 | -9.924% |
| 2026-04-28 | 126.84 | 129.94 | 126.70 | 128.30 | +0.517% | 1,565,293 | -11.146% |
| 2026-04-27 | 129.71 | 130.41 | 127.49 | 127.64 | -1.687% | 770,066 | -10.686% |
| 2026-04-24 | 129.39 | 130.24 | 128.80 | 129.83 | +0.177% | 636,877 | -12.193% |
| 2026-04-23 | 128.34 | 130.06 | 128.31 | 129.60 | +1.369% | 870,057 | -12.037% |
| 2026-04-22 | 129.22 | 129.75 | 126.52 | 127.85 | -1.060% | 802,907 | -10.833% |
| 2026-04-21 | 130.36 | 130.43 | 128.21 | 129.22 | -0.791% | 501,005 | -11.778% |
| 2026-04-20 | 130.00 | 131.18 | 129.33 | 130.25 | -0.169% | 1,045,907 | -12.476% |
| 2026-04-17 | 128.14 | 130.56 | 128.14 | 130.47 | +1.747% | 860,429 | -12.624% |
| 2026-04-16 | 129.03 | 130.19 | 127.53 | 128.23 | -0.334% | 702,878 | -11.097% |
| 2026-04-15 | 129.37 | 130.22 | 128.25 | 128.66 | -1.069% | 954,649 | -11.394% |
| 2026-04-14 | 129.13 | 130.46 | 128.79 | 130.05 | +0.409% | 598,910 | -12.341% |
| 2026-04-13 | 129.00 | 130.20 | 127.83 | 129.52 | +0.170% | 414,583 | -11.983% |
| 2026-04-10 | 128.60 | 129.85 | 127.76 | 129.30 | +0.482% | 430,736 | -11.833% |
| 2026-04-09 | 128.30 | 130.27 | 127.98 | 128.68 | +0.047% | 715,242 | -11.408% |
| 2026-04-08 | 127.94 | 129.37 | 127.72 | 128.62 | +1.323% | 876,151 | -11.367% |
| 2026-04-07 | 127.50 | 128.49 | 126.69 | 126.94 | -0.704% | 496,441 | -10.194% |
| 2026-04-06 | 128.47 | 129.97 | 127.58 | 127.84 | -1.091% | 363,918 | -10.826% |
| 2026-04-02 | 127.66 | 129.52 | 127.45 | 129.25 | +1.468% | 391,292 | -11.799% |
| 2026-04-01 | 125.96 | 127.83 | 125.04 | 127.38 | +1.127% | 692,905 | -10.504% |
| 2026-03-31 | 126.52 | 127.12 | 124.42 | 125.96 | -0.190% | 898,459 | -9.495% |
| 2026-03-30 | 126.22 | 127.97 | 125.46 | 126.20 | +0.502% | 793,753 | -9.667% |
| 2026-03-27 | 128.51 | 128.96 | 125.23 | 125.57 | -1.768% | 489,139 | -9.214% |
| 2026-03-26 | 127.00 | 128.88 | 127.00 | 127.83 | +0.149% | 440,454 | -10.819% |
| 2026-03-25 | 129.92 | 130.49 | 127.63 | 127.64 | -0.870% | 484,662 | -10.686% |
| 2026-03-24 | 128.83 | 130.50 | 128.44 | 128.76 | -0.217% | 614,411 | -11.463% |
| 2026-03-23 | 131.52 | 132.01 | 128.91 | 129.04 | -1.073% | 819,867 | -11.655% |
| 2026-03-20 | 131.57 | 131.77 | 129.47 | 130.44 | -0.519% | 1,628,572 | -12.603% |
| 2026-03-19 | 131.16 | 132.44 | 130.57 | 131.12 | -0.847% | 1,240,300 | -13.057% |
| 2026-03-18 | 134.36 | 135.09 | 132.07 | 132.24 | -2.240% | 996,788 | -13.793% |
| 2026-03-17 | 135.81 | 136.68 | 135.17 | 135.27 | +0.237% | 525,916 | -15.724% |
| 2026-03-16 | 135.71 | 136.65 | 132.88 | 134.95 | +0.379% | 781,117 | -15.524% |
| 2026-03-13 | 136.58 | 137.59 | 134.36 | 134.44 | -0.415% | 809,914 | -15.204% |
| 2026-03-12 | 136.04 | 137.15 | 134.90 | 135.00 | -0.961% | 1,117,354 | -15.556% |
| 2026-03-11 | 136.09 | 137.16 | 134.92 | 136.31 | -0.249% | 1,055,508 | -16.367% |
| 2026-03-10 | 135.14 | 137.32 | 134.27 | 136.65 | +0.893% | 999,880 | -16.575% |
| 2026-03-09 | 135.68 | 136.06 | 133.18 | 135.44 | -0.929% | 981,105 | -15.830% |
| 2026-03-06 | 135.64 | 137.41 | 134.30 | 136.71 | +0.015% | 846,799 | -16.612% |
| 2026-03-05 | 134.86 | 136.95 | 134.64 | 136.69 | +0.611% | 850,228 | -16.600% |
| 2026-03-04 | 135.86 | 136.13 | 133.78 | 135.86 | -0.403% | 736,540 | -16.090% |
| 2026-03-03 | 135.33 | 136.95 | 134.28 | 136.41 | -0.561% | 660,006 | -16.428% |
| 2026-03-02 | 136.34 | 137.85 | 135.32 | 137.18 | +0.528% | 768,546 | -16.898% |
| 2026-02-27 | 136.26 | 137.84 | 134.69 | 136.46 | +0.501% | 3,437,066 | -16.459% |
| 2026-02-26 | 133.47 | 136.14 | 133.10 | 135.78 | +2.406% | 995,468 | -16.041% |
| 2026-02-25 | 130.72 | 135.58 | 130.72 | 132.59 | +0.967% | 1,139,238 | -14.021% |
| 2026-02-24 | 131.01 | 131.83 | 129.78 | 131.32 | +0.122% | 915,380 | -13.189% |
| 2026-02-23 | 131.30 | 132.60 | 130.81 | 131.16 | +0.237% | 724,345 | -13.083% |
| 2026-02-20 | 130.36 | 130.92 | 128.91 | 130.85 | +1.214% | 711,286 | -12.877% |
| 2026-02-19 | 129.28 | 131.99 | 129.17 | 129.28 | -0.546% | 690,472 | -11.819% |
| 2026-02-18 | 132.23 | 133.25 | 129.93 | 129.99 | -1.126% | 782,198 | -12.301% |
| 2026-02-17 | 132.00 | 133.10 | 130.55 | 131.47 | +0.520% | 636,028 | -13.288% |
| 2026-02-13 | 129.11 | 131.22 | 127.63 | 130.79 | +1.474% | 734,943 | -12.837% |
| 2026-02-12 | 129.00 | 131.27 | 127.58 | 128.89 | +0.845% | 1,148,879 | -11.552% |
| 2026-02-11 | 126.72 | 128.44 | 126.40 | 127.81 | -0.351% | 672,307 | -10.805% |
| 2026-02-10 | 125.89 | 128.89 | 125.10 | 128.26 | +2.093% | 620,840 | -11.118% |
| 2026-02-09 | 125.32 | 126.33 | 123.77 | 125.63 | -0.048% | 663,147 | -9.257% |
| 2026-02-06 | 124.30 | 126.12 | 122.69 | 125.69 | +1.625% | 1,402,498 | -9.301% |
| 2026-02-05 | 115.90 | 126.18 | 115.90 | 123.68 | -3.315% | 1,882,895 | -7.827% |
| 2026-02-04 | 128.16 | 129.83 | 127.83 | 127.92 | +0.274% | 1,009,972 | -10.882% |
| 2026-02-03 | 126.06 | 128.18 | 126.06 | 127.57 | +1.367% | 645,700 | -10.637% |
| 2026-02-02 | 125.86 | 127.81 | 125.47 | 125.85 | -1.240% | 667,075 | -9.416% |
| 2026-01-30 | 126.54 | 127.76 | 125.35 | 127.43 | +0.664% | 746,152 | -10.539% |
| 2026-01-29 | 124.95 | 126.73 | 124.05 | 126.59 | +2.113% | 813,559 | -9.945% |
| 2026-01-28 | 127.46 | 127.46 | 123.67 | 123.97 | -2.417% | 804,389 | -8.042% |
| 2026-01-27 | 124.93 | 128.37 | 124.93 | 127.04 | +1.722% | 967,930 | -10.264% |
| 2026-01-26 | 127.14 | 127.14 | 124.25 | 124.89 | -1.241% | 555,364 | -8.720% |
| 2026-01-23 | 125.73 | 126.93 | 124.49 | 126.46 | +0.709% | 505,589 | -9.853% |
| 2026-01-22 | 125.69 | 126.60 | 125.16 | 125.57 | +0.472% | 601,741 | -9.214% |
| 2026-01-21 | 126.65 | 127.47 | 124.84 | 124.98 | -0.802% | 977,110 | -8.785% |
| 2026-01-20 | 129.85 | 130.03 | 125.72 | 125.99 | -3.248% | 828,547 | -9.517% |
| 2026-01-16 | 126.77 | 130.30 | 126.48 | 130.22 | +2.214% | 568,526 | -12.456% |
| 2026-01-15 | 126.92 | 129.04 | 126.92 | 127.40 | +0.600% | 492,586 | -10.518% |
| 2026-01-14 | 124.35 | 126.75 | 124.35 | 126.64 | +1.523% | 469,815 | -9.981% |
| 2026-01-13 | 124.54 | 125.29 | 123.20 | 124.74 | +0.524% | 534,720 | -8.610% |
| 2026-01-12 | 126.82 | 127.23 | 123.87 | 124.09 | -1.602% | 715,171 | -8.131% |
| 2026-01-09 | 125.31 | 126.16 | 124.81 | 126.11 | +0.478% | 630,020 | -9.603% |
| 2026-01-08 | 121.96 | 125.99 | 121.96 | 125.51 | +2.240% | 691,025 | -9.171% |
| 2026-01-07 | 123.21 | 124.15 | 122.37 | 122.76 | -0.073% | 784,839 | -7.136% |
| 2026-01-06 | 120.56 | 122.86 | 120.56 | 122.85 | +1.412% | 862,337 | -7.204% |
| 2026-01-05 | 122.13 | 122.13 | 120.04 | 121.14 | -0.811% | 589,408 | -5.894% |
| 2026-01-02 | 123.59 | 123.59 | 121.39 | 122.13 | -1.437% | 492,292 | -6.657% |
| 2025-12-31 | 124.63 | 124.71 | 123.76 | 123.91 | -1.243% | 464,907 | -7.998% |
| 2025-12-30 | 124.72 | 125.69 | 124.50 | 125.47 | +0.521% | 486,406 | -9.142% |
| 2025-12-29 | 124.00 | 124.92 | 123.99 | 124.82 | +0.451% | 355,604 | -8.668% |
| 2025-12-26 | 124.76 | 124.76 | 123.81 | 124.26 | -0.153% | 316,066 | -8.257% |
| 2025-12-24 | 123.78 | 124.74 | 123.69 | 124.45 | +0.843% | 194,392 | -8.397% |
| 2025-12-23 | 123.34 | 124.08 | 122.53 | 123.41 | +0.179% | 582,132 | -7.625% |
| 2025-12-22 | 122.22 | 124.01 | 121.72 | 123.19 | +0.367% | 674,447 | -7.460% |
| 2025-12-19 | 123.50 | 123.50 | 121.49 | 122.74 | -0.155% | 2,058,304 | -7.121% |
| 2025-12-18 | 123.77 | 124.65 | 122.70 | 122.93 | -0.967% | 968,811 | -7.264% |
| 2025-12-17 | 122.65 | 124.53 | 122.53 | 124.13 | +0.730% | 1,165,284 | -8.161% |
| 2025-12-16 | 124.31 | 124.61 | 122.73 | 123.23 | -0.533% | 1,026,027 | -7.490% |
| 2025-12-15 | 122.81 | 123.99 | 121.33 | 123.89 | +1.383% | 1,026,156 | -7.983% |
| 2025-12-12 | 123.41 | 124.09 | 121.51 | 122.20 | -0.796% | 859,469 | -6.710% |
| 2025-12-11 | 122.80 | 125.45 | 122.64 | 123.18 | +0.851% | 1,249,103 | -7.453% |
| 2025-12-10 | 123.44 | 124.41 | 122.13 | 122.14 | -0.731% | 1,069,437 | -6.664% |
| 2025-12-09 | 125.38 | 126.67 | 122.81 | 123.04 | -1.984% | 813,116 | -7.347% |
| 2025-12-08 | 127.70 | 129.18 | 125.47 | 125.53 | -2.106% | 761,807 | -9.185% |
| 2025-12-05 | 127.37 | 128.33 | 126.49 | 128.23 | +0.707% | 662,241 | -11.097% |
| 2025-12-04 | 127.71 | 129.68 | 127.09 | 127.33 | -0.008% | 541,192 | -10.469% |
| 2025-12-03 | 127.37 | 128.21 | 126.75 | 127.34 | +0.063% | 686,713 | -10.476% |
| 2025-12-02 | 128.40 | 128.53 | 126.34 | 127.26 | -0.702% | 406,332 | -10.420% |
| 2025-12-01 | 128.67 | 128.67 | 127.67 | 128.16 | -0.528% | 597,652 | -11.049% |
| 2025-11-28 | 128.78 | 130.00 | 127.44 | 128.84 | +0.202% | 372,170 | -11.518% |
| 2025-11-26 | 128.32 | 130.01 | 128.25 | 128.58 | +0.047% | 548,946 | -11.339% |
| 2025-11-25 | 128.77 | 130.18 | 128.46 | 128.52 | -0.233% | 428,023 | -11.298% |
| 2025-11-24 | 127.87 | 128.93 | 126.15 | 128.82 | +0.460% | 769,434 | -11.504% |
| 2025-11-21 | 125.84 | 128.57 | 125.39 | 128.23 | +2.412% | 699,088 | -11.097% |
| 2025-11-20 | 126.14 | 127.05 | 124.81 | 125.21 | -0.247% | 572,300 | -8.953% |
| 2025-11-19 | 126.60 | 126.60 | 125.09 | 125.52 | +0.064% | 449,279 | -9.178% |
| 2025-11-18 | 125.66 | 126.66 | 125.12 | 125.44 | -0.278% | 360,834 | -9.120% |
| 2025-11-17 | 127.33 | 127.33 | 125.29 | 125.79 | -0.812% | 328,920 | -9.373% |
| 2025-11-14 | 126.12 | 127.19 | 125.62 | 126.82 | +1.044% | 368,686 | -10.109% |
| 2025-11-13 | 126.74 | 127.09 | 125.36 | 125.51 | -1.088% | 556,395 | -9.171% |
| 2025-11-12 | 126.98 | 128.47 | 126.88 | 126.89 | -0.766% | 549,648 | -10.158% |
| 2025-11-11 | 126.49 | 128.53 | 126.49 | 127.87 | +1.589% | 585,921 | -10.847% |
| 2025-11-10 | 126.17 | 126.65 | 125.24 | 125.87 | -0.592% | 396,240 | -9.430% |
| 2025-11-07 | 124.54 | 126.70 | 124.54 | 126.62 | +1.948% | 720,202 | -9.967% |
| 2025-11-06 | 124.93 | 126.42 | 124.06 | 124.20 | -0.680% | 468,907 | -8.213% |
| 2025-11-05 | 124.95 | 125.83 | 124.43 | 125.05 | +0.200% | 766,129 | -8.836% |
| 2025-11-04 | 123.72 | 125.07 | 123.23 | 124.80 | +0.225% | 592,432 | -8.654% |
| 2025-11-03 | 124.65 | 126.12 | 123.41 | 124.52 | -1.643% | 1,347,965 | -8.448% |
| 2025-10-31 | 124.15 | 126.65 | 122.19 | 126.60 | +3.036% | 1,624,630 | -9.953% |
| 2025-10-30 | 119.40 | 126.17 | 119.40 | 122.87 | +2.794% | 1,216,096 | -7.219% |
| 2025-10-29 | 121.94 | 121.94 | 118.56 | 119.53 | -2.321% | 1,109,119 | -4.626% |
| 2025-10-28 | 123.81 | 123.81 | 121.68 | 122.37 | -1.687% | 434,987 | -6.840% |
| 2025-10-27 | 124.00 | 125.28 | 123.53 | 124.47 | +0.330% | 575,461 | -8.412% |
| 2025-10-24 | 124.07 | 125.00 | 123.41 | 124.06 | +0.584% | 341,784 | -8.109% |
| 2025-10-23 | 125.25 | 125.84 | 121.14 | 123.34 | -1.838% | 973,094 | -7.573% |
| 2025-10-22 | 125.36 | 125.88 | 124.37 | 125.65 | +0.730% | 536,132 | -9.272% |
| 2025-10-21 | 124.57 | 125.23 | 123.88 | 124.74 | +0.306% | 546,658 | -8.610% |
| 2025-10-20 | 124.04 | 124.40 | 122.61 | 124.36 | +0.460% | 429,233 | -8.331% |
| 2025-10-17 | 123.69 | 124.29 | 122.83 | 123.79 | +0.081% | 564,582 | -7.909% |
| 2025-10-16 | 125.02 | 125.50 | 122.70 | 123.69 | -0.738% | 606,049 | -7.834% |
| 2025-10-15 | 123.23 | 126.29 | 121.77 | 124.61 | +1.169% | 924,918 | -8.515% |
| 2025-10-14 | 121.81 | 123.45 | 121.28 | 123.17 | +1.425% | 1,373,995 | -7.445% |
| 2025-10-13 | 122.48 | 123.41 | 120.44 | 121.44 | -1.588% | 1,034,123 | -6.126% |
| 2025-10-10 | 123.20 | 124.43 | 122.53 | 123.40 | +0.530% | 894,193 | -7.618% |
| 2025-10-09 | 125.31 | 125.44 | 121.87 | 122.75 | -1.690% | 1,505,023 | -7.128% |
| 2025-10-08 | 125.56 | 126.22 | 124.33 | 124.86 | -1.030% | 1,112,134 | -8.698% |
| 2025-10-07 | 127.77 | 128.04 | 125.61 | 126.16 | -1.051% | 984,811 | -9.639% |
| 2025-10-06 | 130.01 | 130.01 | 127.44 | 127.50 | -2.029% | 557,838 | -10.588% |
| 2025-10-03 | 128.89 | 131.50 | 128.84 | 130.14 | +1.127% | 536,379 | -12.402% |
| 2025-10-02 | 127.89 | 129.18 | 126.93 | 128.69 | +0.148% | 571,691 | -11.415% |
| 2025-10-01 | 129.31 | 130.06 | 128.44 | 128.50 | -0.388% | 959,276 | -11.284% |
| 2025-09-30 | 128.31 | 129.92 | 127.34 | 129.00 | -0.085% | 876,147 | -11.628% |
| 2025-09-29 | 129.05 | 129.45 | 128.08 | 129.11 | +0.334% | 585,327 | -11.703% |
| 2025-09-26 | 127.73 | 129.23 | 127.57 | 128.68 | +0.618% | 372,119 | -11.408% |
| 2025-09-25 | 127.99 | 129.01 | 127.59 | 127.89 | -0.070% | 681,344 | -10.861% |
| 2025-09-24 | 129.14 | 129.99 | 127.89 | 127.98 | -0.775% | 1,031,619 | -10.924% |
| 2025-09-23 | 129.30 | 129.58 | 128.59 | 128.98 | +0.233% | 512,003 | -11.614% |
| 2025-09-22 | 127.59 | 129.40 | 127.22 | 128.68 | +0.445% | 710,118 | -11.408% |
| 2025-09-19 | 128.01 | 129.34 | 127.35 | 128.11 | +0.086% | 1,795,327 | -11.014% |
| 2025-09-18 | 127.94 | 128.79 | 127.56 | 128.00 | -0.358% | 486,487 | -10.938% |
| 2025-09-17 | 128.94 | 130.18 | 128.06 | 128.46 | -0.008% | 1,165,737 | -11.256% |
| 2025-09-16 | 128.33 | 129.89 | 127.75 | 128.47 | -0.148% | 1,261,909 | -11.263% |
| 2025-09-15 | 130.26 | 131.31 | 128.47 | 128.66 | -1.031% | 626,427 | -11.394% |
| 2025-09-12 | 131.32 | 131.78 | 129.80 | 130.00 | -0.975% | 568,819 | -12.308% |
| 2025-09-11 | 128.82 | 131.48 | 128.81 | 131.28 | +2.235% | 498,317 | -13.163% |
| 2025-09-10 | 129.87 | 130.61 | 128.19 | 128.41 | -1.329% | 710,799 | -11.222% |
| 2025-09-09 | 128.76 | 130.28 | 128.76 | 130.14 | +0.642% | 773,494 | -12.402% |
| 2025-09-08 | 128.29 | 129.49 | 127.20 | 129.31 | -0.393% | 1,262,064 | -11.840% |
| 2025-09-05 | 130.00 | 130.97 | 128.91 | 129.82 | +0.706% | 877,418 | -12.186% |
| 2025-09-04 | 126.20 | 129.00 | 125.65 | 128.91 | +2.791% | 1,152,546 | -11.566% |
| 2025-09-03 | 124.72 | 126.21 | 124.62 | 125.41 | +0.360% | 1,019,961 | -9.098% |
| 2025-09-02 | 125.95 | 126.06 | 124.47 | 124.96 | -1.505% | 995,508 | -8.771% |
| 2025-08-29 | 125.06 | 126.99 | 125.06 | 126.87 | +1.043% | 854,946 | -10.144% |
| 2025-08-28 | 126.54 | 126.65 | 124.70 | 125.56 | -0.774% | 772,631 | -9.207% |
| 2025-08-27 | 124.53 | 126.68 | 124.53 | 126.54 | +1.427% | 1,017,621 | -9.910% |
| 2025-08-26 | 126.01 | 126.24 | 124.52 | 124.76 | -1.110% | 1,045,962 | -8.625% |
| 2025-08-25 | 127.18 | 127.51 | 125.21 | 126.16 | -0.693% | 772,721 | -9.639% |
| 2025-08-22 | 127.36 | 128.60 | 126.20 | 127.04 | +0.181% | 1,073,970 | -10.264% |
| 2025-08-21 | 126.21 | 127.14 | 126.21 | 126.81 | -0.252% | 606,579 | -10.102% |
| 2025-08-20 | 127.67 | 128.45 | 126.53 | 127.13 | +0.126% | 569,411 | -10.328% |
| 2025-08-19 | 125.83 | 127.08 | 125.83 | 126.97 | +1.284% | 706,118 | -10.215% |
| 2025-08-18 | 127.88 | 127.97 | 125.32 | 125.36 | -1.886% | 847,817 | -9.062% |
| 2025-08-15 | 126.75 | 127.85 | 126.53 | 127.77 | +0.440% | 638,740 | -10.777% |
| 2025-08-14 | 126.93 | 127.95 | 126.44 | 127.21 | -0.617% | 859,506 | -10.384% |
| 2025-08-13 | 126.55 | 128.25 | 125.29 | 128.00 | +1.636% | 833,972 | -10.938% |
| 2025-08-12 | 125.08 | 126.33 | 124.20 | 125.94 | +0.575% | 828,842 | -9.481% |
| 2025-08-11 | 125.40 | 126.69 | 124.69 | 125.22 | -0.088% | 903,151 | -8.960% |
| 2025-08-08 | 124.80 | 126.54 | 124.80 | 125.33 | +0.248% | 858,838 | -9.040% |
| 2025-08-07 | 125.30 | 125.84 | 124.25 | 125.02 | -0.223% | 1,136,326 | -8.815% |
| 2025-08-06 | 127.45 | 127.72 | 124.85 | 125.30 | -1.206% | 1,232,852 | -9.018% |
| 2025-08-05 | 125.32 | 127.19 | 124.09 | 126.83 | +0.787% | 3,058,156 | -10.116% |
| 2025-08-04 | 124.07 | 127.44 | 124.07 | 125.84 | +1.239% | 1,187,695 | -9.409% |
| 2025-08-01 | 125.23 | 126.94 | 123.40 | 124.30 | +0.218% | 1,558,258 | -8.286% |
| 2025-07-31 | 123.99 | 126.41 | 121.00 | 124.03 | +6.372% | 3,204,614 | -8.087% |
| 2025-07-30 | 119.43 | 119.71 | 115.53 | 116.60 | -2.574% | 760,019 | -2.230% |
| 2025-07-29 | 118.16 | 119.88 | 117.25 | 119.68 | +1.942% | 618,044 | -4.746% |
| 2025-07-28 | 119.18 | 120.00 | 117.16 | 117.40 | -1.872% | 796,398 | -2.896% |
| 2025-07-25 | 121.11 | 121.13 | 118.73 | 119.64 | -0.985% | 816,038 | -4.714% |
| 2025-07-24 | 124.39 | 124.78 | 120.56 | 120.83 | -2.792% | 1,356,702 | -5.653% |
| 2025-07-23 | 126.09 | 126.14 | 123.93 | 124.30 | -1.576% | 897,555 | -8.286% |
| 2025-07-22 | 124.64 | 126.56 | 123.53 | 126.29 | +0.984% | 812,552 | -9.732% |
| 2025-07-21 | 126.19 | 126.90 | 125.01 | 125.06 | -0.192% | 520,000 | -8.844% |
| 2025-07-18 | 124.64 | 125.92 | 124.39 | 125.30 | +0.562% | 1,065,971 | -9.018% |
| 2025-07-17 | 125.33 | 125.78 | 123.36 | 124.60 | -0.725% | 1,060,630 | -8.507% |
| 2025-07-16 | 125.00 | 125.96 | 124.18 | 125.51 | +0.787% | 1,759,529 | -9.171% |
| 2025-07-15 | 124.48 | 127.45 | 123.54 | 124.53 | -0.559% | 1,635,969 | -8.456% |
| 2025-07-14 | 125.79 | 126.42 | 124.71 | 125.23 | -0.295% | 1,150,302 | -8.967% |
| 2025-07-11 | 125.04 | 126.04 | 124.22 | 125.60 | -0.286% | 1,450,961 | -9.236% |
| 2025-07-10 | 127.30 | 128.57 | 125.60 | 125.96 | -1.099% | 1,203,612 | -9.495% |
| 2025-07-09 | 127.53 | 127.82 | 126.35 | 127.36 | +0.071% | 826,111 | -10.490% |
| 2025-07-08 | 127.44 | 128.63 | 127.14 | 127.27 | -0.710% | 894,998 | -10.427% |
| 2025-07-07 | 128.97 | 130.54 | 127.02 | 128.18 | -0.836% | 516,223 | -11.063% |
| 2025-07-03 | 127.65 | 130.07 | 126.91 | 129.26 | +0.591% | 389,657 | -11.806% |
| 2025-07-02 | 127.06 | 128.51 | 126.67 | 128.50 | +0.611% | 877,179 | -11.284% |
| 2025-07-01 | 126.51 | 129.22 | 126.11 | 127.72 | +0.972% | 1,121,581 | -10.742% |
| 2025-06-30 | 125.60 | 126.97 | 124.44 | 126.49 | -0.118% | 1,060,974 | -9.874% |
| 2025-06-27 | 128.12 | 129.54 | 125.87 | 126.64 | -1.163% | 1,813,335 | -9.981% |
| 2025-06-26 | 127.87 | 128.37 | 126.31 | 128.13 | +0.890% | 700,696 | -11.028% |
| 2025-06-25 | 127.22 | 127.93 | 126.12 | 127.00 | -0.859% | 659,044 | -10.236% |
| 2025-06-24 | 127.49 | 128.78 | 126.47 | 128.10 | +0.125% | 431,670 | -11.007% |
| 2025-06-23 | 125.23 | 128.29 | 125.23 | 127.94 | +1.451% | 599,059 | -10.896% |
| 2025-06-20 | 126.24 | 127.00 | 124.36 | 126.11 | +0.135% | 1,300,256 | -9.603% |
| 2025-06-18 | 124.42 | 126.31 | 124.04 | 125.94 | +1.638% | 752,801 | -9.481% |
| 2025-06-17 | 123.13 | 124.75 | 122.66 | 123.91 | +0.633% | 887,854 | -7.998% |
| 2025-06-16 | 124.48 | 125.39 | 123.13 | 123.13 | -0.388% | 662,906 | -7.415% |
| 2025-06-13 | 124.32 | 125.87 | 122.52 | 123.61 | -1.741% | 1,163,148 | -7.774% |
| 2025-06-12 | 125.49 | 126.02 | 124.25 | 125.80 | +0.303% | 946,762 | -9.380% |
| 2025-06-11 | 127.17 | 128.66 | 124.91 | 125.42 | -1.065% | 1,309,544 | -9.105% |
| 2025-06-10 | 126.21 | 127.78 | 125.67 | 126.77 | +1.319% | 1,075,617 | -10.073% |
| 2025-06-09 | 124.57 | 126.76 | 123.22 | 125.12 | +0.546% | 743,975 | -8.887% |
| 2025-06-06 | 124.83 | 125.77 | 122.35 | 124.44 | -0.280% | 1,053,848 | -8.390% |
| 2025-06-05 | 124.45 | 125.52 | 123.77 | 124.79 | +0.257% | 853,038 | -8.647% |
| 2025-06-04 | 122.99 | 125.14 | 122.50 | 124.47 | +1.187% | 693,886 | -8.412% |
| 2025-06-03 | 123.32 | 123.54 | 121.45 | 123.01 | -0.654% | 626,585 | -7.325% |
| 2025-06-02 | 123.49 | 124.02 | 121.73 | 123.82 | +0.308% | 601,333 | -7.931% |
| 2025-05-30 | 122.04 | 123.64 | 121.16 | 123.44 | +0.841% | 1,137,516 | -7.647% |
| 2025-05-29 | 120.79 | 122.71 | 120.79 | 122.41 | +1.358% | 734,481 | -6.870% |
| 2025-05-28 | 122.49 | 122.49 | 120.21 | 120.77 | -1.203% | 647,566 | -5.606% |
| 2025-05-27 | 120.97 | 122.94 | 120.01 | 122.24 | +1.926% | 627,800 | -6.741% |
| 2025-05-23 | 118.62 | 120.41 | 117.71 | 119.93 | +0.798% | 613,071 | -4.945% |
| 2025-05-22 | 120.54 | 121.53 | 118.41 | 118.98 | -1.621% | 662,192 | -4.186% |
| 2025-05-21 | 123.52 | 123.71 | 120.94 | 120.94 | -2.562% | 461,156 | -5.738% |
| 2025-05-20 | 122.64 | 124.60 | 122.64 | 124.12 | +0.575% | 487,830 | -8.153% |
| 2025-05-19 | 122.13 | 123.69 | 121.97 | 123.41 | +0.114% | 390,791 | -7.625% |
| 2025-05-16 | 121.04 | 123.50 | 119.21 | 123.27 | +1.700% | 576,357 | -7.520% |
| 2025-05-15 | 119.21 | 121.22 | 118.56 | 121.21 | +2.183% | 645,421 | -5.948% |
| 2025-05-14 | 118.48 | 120.00 | 117.14 | 118.62 | -4.570% | 988,368 | -3.895% |
| 2025-05-13 | 125.66 | 125.78 | 122.40 | 124.30 | -0.608% | 857,602 | -8.286% |
| 2025-05-12 | 126.91 | 126.91 | 123.52 | 125.06 | -0.319% | 707,189 | -8.844% |
| 2025-05-09 | 123.85 | 125.76 | 123.32 | 125.46 | +1.538% | 385,630 | -9.134% |
| 2025-05-08 | 124.88 | 125.94 | 123.17 | 123.56 | -0.851% | 1,025,211 | -7.737% |
| 2025-05-07 | 123.80 | 125.26 | 122.92 | 124.62 | -0.040% | 1,196,661 | -8.522% |
| 2025-05-06 | 130.59 | 130.59 | 124.12 | 124.67 | -4.394% | 1,199,301 | -8.559% |
| 2025-05-05 | 132.29 | 132.72 | 129.90 | 130.40 | -1.399% | 1,054,711 | -12.577% |
| 2025-05-02 | 131.45 | 133.19 | 130.47 | 132.25 | +1.434% | 805,413 | -13.800% |
| 2025-05-01 | 125.00 | 131.05 | 124.20 | 130.38 | +4.782% | 1,344,156 | -12.563% |
| 2025-04-30 | 123.52 | 124.83 | 121.55 | 124.43 | +0.941% | 652,164 | -8.382% |
| 2025-04-29 | 123.47 | 123.92 | 122.03 | 123.27 | +0.008% | 393,250 | -7.520% |
| 2025-04-28 | 122.68 | 123.92 | 121.16 | 123.26 | +0.768% | 619,616 | -7.513% |
| 2025-04-25 | 122.70 | 123.20 | 121.13 | 122.32 | +0.098% | 547,895 | -6.802% |
| 2025-04-24 | 122.31 | 123.56 | 121.24 | 122.20 | +0.106% | 614,641 | -6.710% |
| 2025-04-23 | 121.93 | 123.69 | 121.08 | 122.07 | +0.593% | 653,829 | -6.611% |
| 2025-04-22 | 121.70 | 122.67 | 120.03 | 121.35 | 0.000% | 682,941 | -6.057% |