SXT
Sensient Technology Corporation
stockNYSE
At CloseNov 6, 2026 3:59:57 PM EST
119.10USD-0.543%(-0.65)312,105
SXT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 119.00 | 120.76 | 118.34 | 119.10 | -0.543% | 312,105 | 0.000% |
| 2026-11-05 | 126.39 | 127.47 | 117.94 | 119.75 | -4.824% | 742,685 | -0.543% |
| 2026-11-04 | 117.51 | 125.99 | 117.08 | 125.82 | +7.658% | 756,637 | -5.341% |
| 2026-11-03 | 118.81 | 122.94 | 116.29 | 116.87 | -1.142% | 818,831 | +1.908% |
| 2026-11-02 | 116.54 | 119.94 | 114.51 | 118.22 | +0.502% | 1,998,542 | +0.744% |
| 2026-10-30 | 112.00 | 119.89 | 104.25 | 117.63 | -10.568% | 1,733,378 | +1.250% |
| 2026-10-29 | 132.36 | 132.79 | 130.50 | 131.53 | -0.046% | 434,742 | -9.450% |
| 2026-10-28 | 131.65 | 132.03 | 128.49 | 131.59 | -0.227% | 324,772 | -9.492% |
| 2026-10-27 | 132.24 | 132.58 | 130.89 | 131.89 | +0.335% | 357,472 | -9.697% |
| 2026-10-26 | 132.83 | 133.58 | 130.95 | 131.45 | -0.905% | 349,916 | -9.395% |
| 2026-10-23 | 130.18 | 132.88 | 129.37 | 132.65 | +1.306% | 395,198 | -10.215% |
| 2026-10-22 | 131.40 | 132.94 | 130.77 | 130.94 | -0.946% | 368,853 | -9.042% |
| 2026-10-21 | 135.36 | 135.83 | 132.17 | 132.19 | -2.241% | 262,065 | -9.902% |
| 2026-10-20 | 132.93 | 135.90 | 132.93 | 135.22 | +1.562% | 326,006 | -11.921% |
| 2026-10-19 | 135.11 | 135.11 | 132.09 | 133.14 | -0.449% | 457,062 | -10.545% |
| 2026-10-16 | 133.82 | 136.47 | 133.18 | 133.74 | +0.240% | 300,333 | -10.947% |
| 2026-10-15 | 133.57 | 135.49 | 132.31 | 133.42 | +0.429% | 412,632 | -10.733% |
| 2026-10-14 | 131.39 | 133.63 | 129.40 | 132.85 | +0.226% | 348,039 | -10.350% |
| 2026-10-13 | 130.83 | 134.12 | 130.17 | 132.55 | +1.969% | 433,407 | -10.147% |
| 2026-10-12 | 130.63 | 132.00 | 129.79 | 129.99 | -0.291% | 238,853 | -8.378% |
| 2026-10-09 | 132.17 | 132.24 | 129.62 | 130.37 | -1.257% | 188,317 | -8.645% |
| 2026-10-08 | 131.13 | 132.76 | 129.65 | 132.03 | +0.023% | 268,796 | -9.793% |
| 2026-10-07 | 131.09 | 133.47 | 129.91 | 132.00 | -0.685% | 390,883 | -9.773% |
| 2026-10-06 | 130.57 | 133.54 | 129.43 | 132.91 | +2.856% | 408,168 | -10.390% |
| 2026-10-05 | 128.82 | 130.26 | 128.12 | 129.22 | +0.490% | 415,410 | -7.832% |
| 2026-10-02 | 129.59 | 131.12 | 128.40 | 128.59 | +0.132% | 282,380 | -7.380% |
| 2026-10-01 | 130.32 | 130.32 | 127.76 | 128.42 | -1.759% | 303,502 | -7.257% |
| 2026-09-30 | 130.00 | 135.52 | 129.25 | 130.72 | +1.554% | 569,089 | -8.889% |
| 2026-09-29 | 128.57 | 129.57 | 127.69 | 128.72 | -0.124% | 357,934 | -7.474% |
| 2026-09-28 | 127.77 | 129.26 | 127.40 | 128.88 | -0.263% | 303,784 | -7.588% |
| 2026-09-25 | 128.61 | 130.06 | 127.63 | 129.22 | +0.780% | 241,827 | -7.832% |
| 2026-09-24 | 128.88 | 129.59 | 127.35 | 128.22 | -0.489% | 318,045 | -7.113% |
| 2026-09-23 | 128.95 | 131.00 | 128.74 | 128.85 | -1.498% | 309,742 | -7.567% |
| 2026-09-22 | 130.66 | 133.16 | 130.56 | 130.81 | +0.895% | 293,033 | -8.952% |
| 2026-09-21 | 130.85 | 130.85 | 128.74 | 129.65 | +0.039% | 186,058 | -8.137% |
| 2026-09-18 | 128.70 | 129.70 | 128.25 | 129.60 | +0.325% | 883,460 | -8.102% |
| 2026-09-17 | 130.14 | 130.54 | 127.79 | 129.18 | +0.678% | 284,663 | -7.803% |
| 2026-09-16 | 129.15 | 129.19 | 126.94 | 128.31 | +1.319% | 239,178 | -7.178% |
| 2026-09-15 | 128.42 | 128.42 | 125.31 | 126.64 | +0.071% | 316,931 | -5.954% |
| 2026-09-14 | 128.31 | 128.34 | 126.19 | 126.55 | -1.594% | 417,102 | -5.887% |
| 2026-09-11 | 132.49 | 133.10 | 128.00 | 128.60 | -1.877% | 439,732 | -7.387% |
| 2026-09-10 | 131.53 | 132.50 | 129.90 | 131.06 | -1.510% | 249,381 | -9.126% |
| 2026-09-09 | 133.62 | 133.92 | 131.80 | 133.07 | -0.642% | 209,826 | -10.498% |
| 2026-09-08 | 134.70 | 135.47 | 132.13 | 133.93 | -0.675% | 221,074 | -11.073% |
| 2026-09-04 | 135.22 | 136.27 | 134.50 | 134.84 | -1.071% | 192,837 | -11.673% |
| 2026-09-03 | 137.28 | 137.68 | 134.31 | 136.30 | +0.302% | 373,125 | -12.619% |
| 2026-09-02 | 135.54 | 138.26 | 134.78 | 135.89 | +0.786% | 329,358 | -12.356% |
| 2026-09-01 | 133.94 | 135.62 | 131.37 | 134.83 | -0.082% | 421,366 | -11.667% |
| 2026-08-31 | 134.52 | 137.48 | 134.52 | 134.94 | -0.133% | 309,722 | -11.739% |
| 2026-08-28 | 134.09 | 136.40 | 133.82 | 135.12 | +1.107% | 254,289 | -11.856% |
| 2026-08-27 | 135.46 | 137.25 | 133.63 | 133.64 | -2.424% | 251,814 | -10.880% |
| 2026-08-26 | 137.65 | 138.82 | 135.94 | 136.96 | +0.088% | 284,836 | -13.040% |
| 2026-08-25 | 137.59 | 138.52 | 135.02 | 136.84 | -0.444% | 239,561 | -12.964% |
| 2026-08-24 | 135.98 | 138.24 | 135.32 | 137.45 | +2.148% | 620,310 | -13.350% |
| 2026-08-21 | 133.70 | 135.47 | 132.84 | 134.56 | +1.493% | 424,821 | -11.489% |
| 2026-08-20 | 132.23 | 135.44 | 131.70 | 132.58 | -0.480% | 247,033 | -10.167% |
| 2026-08-19 | 133.00 | 134.35 | 130.95 | 133.22 | +2.367% | 298,972 | -10.599% |
| 2026-08-18 | 132.90 | 136.58 | 129.92 | 130.14 | -2.480% | 210,095 | -8.483% |
| 2026-08-17 | 132.36 | 134.08 | 131.90 | 133.45 | -0.015% | 427,306 | -10.753% |
| 2026-08-14 | 129.99 | 133.88 | 129.25 | 133.47 | +2.677% | 239,537 | -10.766% |
| 2026-08-13 | 131.21 | 132.67 | 129.73 | 129.99 | -0.261% | 365,900 | -8.378% |
| 2026-08-12 | 132.36 | 132.36 | 130.25 | 130.33 | -1.190% | 302,517 | -8.617% |
| 2026-08-11 | 128.74 | 132.47 | 128.74 | 131.90 | +1.964% | 255,375 | -9.704% |
| 2026-08-10 | 129.38 | 131.00 | 128.67 | 129.36 | -0.393% | 267,277 | -7.931% |
| 2026-08-07 | 128.48 | 131.04 | 127.95 | 129.87 | +1.066% | 282,259 | -8.293% |
| 2026-08-06 | 130.00 | 132.32 | 128.17 | 128.50 | -1.328% | 256,052 | -7.315% |
| 2026-08-05 | 127.80 | 130.58 | 127.50 | 130.23 | +2.414% | 286,732 | -8.546% |
| 2026-08-04 | 127.68 | 128.36 | 126.18 | 127.16 | +0.849% | 250,920 | -6.338% |
| 2026-08-03 | 123.08 | 126.59 | 121.21 | 126.09 | +1.957% | 249,962 | -5.544% |
| 2026-07-31 | 123.66 | 124.20 | 122.03 | 123.67 | -0.234% | 212,394 | -3.695% |
| 2026-07-30 | 123.28 | 125.35 | 121.78 | 123.96 | +1.109% | 453,296 | -3.921% |
| 2026-07-29 | 123.25 | 125.21 | 121.68 | 122.60 | -1.581% | 470,382 | -2.855% |
| 2026-07-28 | 124.50 | 126.80 | 121.21 | 124.57 | -0.288% | 607,882 | -4.391% |
| 2026-07-27 | 129.70 | 131.03 | 124.42 | 124.93 | -1.467% | 808,401 | -4.667% |
| 2026-07-24 | 119.98 | 128.41 | 116.33 | 126.79 | +8.340% | 1,930,382 | -6.065% |
| 2026-07-23 | 111.00 | 117.90 | 111.00 | 117.03 | +4.064% | 1,605,922 | +1.769% |
| 2026-07-22 | 109.51 | 112.64 | 107.54 | 112.46 | +3.212% | 717,964 | +5.904% |
| 2026-07-21 | 110.48 | 110.48 | 108.03 | 108.96 | -0.684% | 634,832 | +9.306% |
| 2026-07-20 | 109.05 | 110.95 | 108.93 | 109.71 | +0.605% | 512,162 | +8.559% |
| 2026-07-17 | 110.09 | 110.41 | 108.48 | 109.05 | -1.579% | 544,977 | +9.216% |
| 2026-07-16 | 113.18 | 114.81 | 110.48 | 110.80 | -2.405% | 519,972 | +7.491% |
| 2026-07-15 | 113.83 | 115.96 | 111.91 | 113.53 | -0.009% | 489,722 | +4.906% |
| 2026-07-14 | 115.70 | 115.84 | 113.50 | 113.54 | -0.404% | 418,534 | +4.897% |
| 2026-07-13 | 113.72 | 116.77 | 113.21 | 114.00 | -1.588% | 514,146 | +4.474% |
| 2026-07-10 | 117.96 | 119.62 | 114.00 | 115.84 | -3.451% | 1,227,012 | +2.814% |
| 2026-07-09 | 120.12 | 120.80 | 118.64 | 119.98 | +0.612% | 331,468 | -0.733% |
| 2026-07-08 | 121.51 | 121.99 | 118.03 | 119.25 | -3.300% | 414,474 | -0.126% |
| 2026-07-07 | 125.32 | 125.57 | 122.12 | 123.32 | -0.916% | 306,621 | -3.422% |
| 2026-07-06 | 124.13 | 124.76 | 122.38 | 124.46 | -0.024% | 264,419 | -4.307% |
| 2026-07-02 | 122.84 | 124.99 | 122.84 | 124.49 | +1.575% | 337,760 | -4.330% |
| 2026-07-01 | 123.48 | 125.28 | 122.38 | 122.56 | -0.592% | 282,503 | -2.823% |
| 2026-06-30 | 119.01 | 123.47 | 118.15 | 123.29 | +3.990% | 519,935 | -3.398% |
| 2026-06-29 | 118.44 | 120.26 | 115.83 | 118.56 | -1.348% | 661,452 | +0.455% |
| 2026-06-26 | 121.40 | 121.71 | 118.59 | 120.18 | -1.346% | 1,215,134 | -0.899% |
| 2026-06-25 | 122.09 | 123.82 | 121.14 | 121.82 | +0.761% | 539,375 | -2.233% |
| 2026-06-24 | 118.42 | 121.88 | 118.16 | 120.90 | +1.819% | 536,817 | -1.489% |
| 2026-06-23 | 117.95 | 120.62 | 116.18 | 118.74 | -0.277% | 382,893 | +0.303% |
| 2026-06-22 | 113.61 | 119.12 | 113.61 | 119.07 | +4.926% | 537,370 | +0.025% |
| 2026-06-18 | 113.00 | 113.63 | 110.56 | 113.48 | +2.188% | 939,530 | +4.952% |
| 2026-06-17 | 112.79 | 114.21 | 110.04 | 111.05 | -0.591% | 656,644 | +7.249% |
| 2026-06-16 | 111.70 | 115.10 | 110.50 | 111.71 | -8.389% | 1,616,063 | +6.615% |
| 2026-06-15 | 124.83 | 126.28 | 121.58 | 121.94 | -1.748% | 319,120 | -2.329% |
| 2026-06-12 | 125.53 | 125.84 | 123.37 | 124.11 | -0.064% | 242,425 | -4.037% |
| 2026-06-11 | 121.08 | 124.47 | 120.85 | 124.19 | +3.682% | 370,477 | -4.099% |
| 2026-06-10 | 119.81 | 120.14 | 118.00 | 119.78 | +0.259% | 270,282 | -0.568% |
| 2026-06-09 | 114.44 | 119.81 | 114.44 | 119.47 | +5.857% | 376,420 | -0.310% |
| 2026-06-08 | 112.48 | 114.69 | 112.48 | 112.86 | +0.597% | 289,156 | +5.529% |
| 2026-06-05 | 113.91 | 113.91 | 110.67 | 112.19 | -0.532% | 201,967 | +6.159% |
| 2026-06-04 | 113.85 | 114.03 | 112.00 | 112.79 | -0.071% | 312,456 | +5.594% |
| 2026-06-03 | 113.50 | 115.67 | 111.67 | 112.87 | -0.432% | 442,336 | +5.520% |
| 2026-06-02 | 111.78 | 114.61 | 110.95 | 113.36 | +1.432% | 342,946 | +5.064% |
| 2026-06-01 | 112.36 | 114.66 | 110.00 | 111.76 | -1.836% | 411,848 | +6.568% |
| 2026-05-29 | 117.18 | 117.29 | 113.67 | 113.85 | -2.367% | 359,187 | +4.611% |
| 2026-05-28 | 116.76 | 117.80 | 114.88 | 116.61 | -1.002% | 243,087 | +2.135% |
| 2026-05-27 | 117.43 | 118.67 | 116.83 | 117.79 | +0.796% | 301,846 | +1.112% |
| 2026-05-26 | 115.35 | 117.99 | 114.79 | 116.86 | +2.115% | 374,902 | +1.917% |
| 2026-05-22 | 113.85 | 114.50 | 111.95 | 114.44 | +1.194% | 239,126 | +4.072% |
| 2026-05-21 | 112.87 | 114.78 | 110.90 | 113.09 | -0.877% | 449,864 | +5.314% |
| 2026-05-20 | 113.66 | 116.50 | 112.92 | 114.09 | -0.009% | 373,523 | +4.391% |
| 2026-05-19 | 113.00 | 114.33 | 110.33 | 114.10 | +0.167% | 501,272 | +4.382% |
| 2026-05-18 | 115.15 | 116.71 | 113.39 | 113.91 | -0.018% | 356,019 | +4.556% |
| 2026-05-15 | 116.66 | 117.00 | 113.82 | 113.93 | -2.823% | 358,237 | +4.538% |
| 2026-05-14 | 116.81 | 118.72 | 115.47 | 117.24 | +1.279% | 361,450 | +1.586% |
| 2026-05-13 | 115.87 | 116.98 | 115.33 | 115.76 | -0.164% | 345,605 | +2.885% |
| 2026-05-12 | 117.20 | 118.48 | 115.58 | 115.95 | -1.176% | 401,251 | +2.717% |
| 2026-05-11 | 118.29 | 119.66 | 116.56 | 117.33 | -0.736% | 348,751 | +1.509% |
| 2026-05-08 | 118.57 | 119.66 | 117.50 | 118.20 | +0.297% | 358,450 | +0.761% |
| 2026-05-07 | 119.79 | 119.87 | 117.23 | 117.85 | -1.066% | 357,179 | +1.061% |
| 2026-05-06 | 117.24 | 119.88 | 116.09 | 119.12 | +2.929% | 485,061 | -0.017% |
| 2026-05-05 | 115.35 | 117.67 | 112.60 | 115.73 | +1.101% | 415,603 | +2.912% |
| 2026-05-04 | 111.88 | 115.50 | 111.34 | 114.47 | +1.364% | 420,172 | +4.045% |
| 2026-05-01 | 115.34 | 115.65 | 112.37 | 112.93 | -0.625% | 405,746 | +5.464% |
| 2026-04-30 | 112.00 | 115.85 | 109.01 | 113.64 | -5.724% | 1,227,685 | +4.805% |
| 2026-04-29 | 122.15 | 123.01 | 118.91 | 120.54 | -2.056% | 426,255 | -1.195% |
| 2026-04-28 | 127.18 | 129.35 | 122.43 | 123.07 | -1.260% | 554,622 | -3.226% |
| 2026-04-27 | 123.61 | 126.02 | 121.00 | 124.64 | +1.210% | 1,077,640 | -4.445% |
| 2026-04-24 | 108.47 | 124.00 | 104.99 | 123.15 | +24.106% | 1,763,929 | -3.289% |
| 2026-04-23 | 95.38 | 99.36 | 94.18 | 99.23 | +3.678% | 662,389 | +20.024% |
| 2026-04-22 | 98.15 | 99.93 | 95.43 | 95.71 | -2.217% | 404,491 | +24.438% |
| 2026-04-21 | 99.77 | 99.97 | 97.70 | 97.88 | -1.953% | 397,256 | +21.680% |
| 2026-04-20 | 100.06 | 101.98 | 99.42 | 99.83 | -0.429% | 278,709 | +19.303% |
| 2026-04-17 | 96.17 | 102.00 | 95.75 | 100.26 | +5.172% | 434,397 | +18.791% |
| 2026-04-16 | 92.09 | 95.42 | 91.79 | 95.33 | +3.608% | 273,887 | +24.934% |
| 2026-04-15 | 93.04 | 93.82 | 90.63 | 92.01 | -1.425% | 270,130 | +29.442% |
| 2026-04-14 | 94.08 | 94.58 | 93.26 | 93.34 | -0.944% | 146,774 | +27.598% |
| 2026-04-13 | 93.75 | 94.47 | 92.05 | 94.23 | +1.149% | 238,810 | +26.393% |
| 2026-04-10 | 93.58 | 93.78 | 92.61 | 93.16 | +0.507% | 210,969 | +27.845% |
| 2026-04-09 | 93.42 | 93.71 | 91.87 | 92.69 | -1.331% | 314,109 | +28.493% |
| 2026-04-08 | 95.54 | 95.54 | 93.01 | 93.94 | +1.920% | 448,469 | +26.783% |
| 2026-04-07 | 91.91 | 93.07 | 91.19 | 92.17 | -0.043% | 228,523 | +29.218% |
| 2026-04-06 | 92.12 | 92.95 | 91.00 | 92.21 | -0.130% | 291,057 | +29.162% |
| 2026-04-02 | 90.08 | 92.38 | 89.40 | 92.33 | +0.852% | 311,972 | +28.994% |
| 2026-04-01 | 88.54 | 92.73 | 87.78 | 91.55 | +5.912% | 586,432 | +30.093% |
| 2026-03-31 | 87.91 | 87.91 | 84.94 | 86.44 | -0.860% | 273,476 | +37.783% |
| 2026-03-30 | 87.96 | 89.03 | 86.46 | 87.19 | +0.612% | 265,164 | +36.598% |
| 2026-03-27 | 86.20 | 87.43 | 85.33 | 86.66 | -0.391% | 243,517 | +37.434% |
| 2026-03-26 | 85.82 | 88.05 | 85.70 | 87.00 | +0.242% | 219,533 | +36.897% |
| 2026-03-25 | 86.01 | 87.21 | 84.44 | 86.79 | +2.371% | 218,544 | +37.228% |
| 2026-03-24 | 84.16 | 85.41 | 82.93 | 84.78 | -0.059% | 329,148 | +40.481% |
| 2026-03-23 | 85.08 | 86.75 | 84.15 | 84.83 | +2.254% | 314,072 | +40.398% |
| 2026-03-20 | 86.00 | 86.00 | 82.88 | 82.96 | -3.535% | 944,814 | +43.563% |
| 2026-03-19 | 84.51 | 86.22 | 83.47 | 86.00 | +0.444% | 293,290 | +38.488% |
| 2026-03-18 | 88.24 | 88.24 | 85.31 | 85.62 | -3.960% | 354,503 | +39.103% |
| 2026-03-17 | 88.79 | 89.60 | 88.17 | 89.15 | +0.837% | 256,157 | +33.595% |
| 2026-03-16 | 89.82 | 90.01 | 88.39 | 88.41 | -0.830% | 252,151 | +34.713% |
| 2026-03-13 | 92.32 | 92.62 | 88.44 | 89.15 | -2.707% | 265,396 | +33.595% |
| 2026-03-12 | 90.15 | 91.90 | 90.06 | 91.63 | +0.726% | 210,829 | +29.979% |
| 2026-03-11 | 89.96 | 91.50 | 89.54 | 90.97 | -0.055% | 243,105 | +30.922% |
| 2026-03-10 | 90.76 | 93.67 | 89.85 | 91.02 | -0.329% | 168,215 | +30.850% |
| 2026-03-09 | 90.16 | 91.84 | 87.89 | 91.32 | -0.219% | 243,671 | +30.420% |
| 2026-03-06 | 91.89 | 92.34 | 89.87 | 91.52 | -1.908% | 237,462 | +30.135% |
| 2026-03-05 | 95.00 | 95.53 | 92.27 | 93.30 | -2.731% | 173,782 | +27.653% |
| 2026-03-04 | 97.94 | 98.24 | 95.57 | 95.92 | -1.651% | 208,753 | +24.166% |
| 2026-03-03 | 98.31 | 98.45 | 92.14 | 97.53 | -3.032% | 223,692 | +22.116% |
| 2026-03-02 | 100.94 | 101.75 | 97.86 | 100.58 | -0.936% | 343,671 | +18.413% |
| 2026-02-27 | 97.24 | 101.79 | 97.24 | 101.53 | +3.740% | 460,796 | +17.305% |
| 2026-02-26 | 97.49 | 98.13 | 95.06 | 97.87 | +1.126% | 398,864 | +21.692% |
| 2026-02-25 | 96.22 | 96.99 | 94.63 | 96.78 | +1.660% | 326,193 | +23.063% |
| 2026-02-24 | 92.73 | 95.51 | 91.28 | 95.20 | +3.625% | 340,118 | +25.105% |
| 2026-02-23 | 89.74 | 92.49 | 89.60 | 91.87 | +1.547% | 307,117 | +29.640% |
| 2026-02-20 | 90.66 | 91.67 | 89.81 | 90.47 | -0.243% | 260,289 | +31.646% |
| 2026-02-19 | 91.59 | 91.67 | 88.84 | 90.69 | -1.015% | 319,594 | +31.326% |
| 2026-02-18 | 92.59 | 93.71 | 91.17 | 91.62 | -0.833% | 340,677 | +29.993% |
| 2026-02-17 | 90.51 | 95.03 | 90.00 | 92.39 | -0.688% | 538,418 | +28.910% |
| 2026-02-13 | 84.00 | 97.62 | 82.60 | 93.03 | -5.004% | 1,614,477 | +28.023% |
| 2026-02-12 | 102.31 | 104.47 | 97.64 | 97.93 | -4.300% | 597,771 | +21.617% |
| 2026-02-11 | 102.70 | 103.72 | 101.36 | 102.33 | +0.274% | 383,711 | +16.388% |
| 2026-02-10 | 100.68 | 102.98 | 100.50 | 102.05 | +1.918% | 433,798 | +16.707% |
| 2026-02-09 | 97.82 | 100.25 | 96.56 | 100.13 | +2.719% | 275,154 | +18.945% |
| 2026-02-06 | 96.57 | 98.00 | 96.57 | 97.48 | +1.394% | 282,590 | +22.179% |
| 2026-02-05 | 100.04 | 101.82 | 94.49 | 96.14 | +2.135% | 363,227 | +23.882% |
| 2026-02-04 | 93.51 | 94.72 | 93.24 | 94.13 | +1.117% | 285,743 | +26.527% |
| 2026-02-03 | 94.51 | 94.72 | 91.63 | 93.09 | -1.990% | 299,070 | +27.941% |
| 2026-02-02 | 95.11 | 96.60 | 94.77 | 94.98 | +0.487% | 257,466 | +25.395% |
| 2026-01-30 | 95.21 | 96.91 | 92.55 | 94.52 | -1.130% | 312,842 | +26.005% |
| 2026-01-29 | 95.10 | 95.85 | 94.34 | 95.60 | +0.568% | 334,025 | +24.582% |
| 2026-01-28 | 94.83 | 96.20 | 93.49 | 95.06 | +0.518% | 212,290 | +25.289% |
| 2026-01-27 | 95.47 | 96.00 | 94.42 | 94.57 | -1.377% | 160,061 | +25.938% |
| 2026-01-26 | 96.54 | 96.89 | 95.81 | 95.89 | -0.135% | 199,859 | +24.205% |
| 2026-01-23 | 97.81 | 98.05 | 95.45 | 96.02 | -2.319% | 131,715 | +24.037% |
| 2026-01-22 | 98.12 | 98.87 | 97.71 | 98.30 | +0.635% | 144,560 | +21.160% |
| 2026-01-21 | 96.05 | 98.17 | 96.05 | 97.68 | +2.637% | 185,584 | +21.929% |
| 2026-01-20 | 96.04 | 96.77 | 94.73 | 95.17 | -2.189% | 194,065 | +25.144% |
| 2026-01-16 | 96.70 | 97.63 | 95.83 | 97.30 | 0.000% | 200,039 | +22.405% |
| 2026-01-15 | 96.25 | 97.52 | 96.17 | 97.30 | +1.280% | 162,153 | +22.405% |
| 2026-01-14 | 95.56 | 96.94 | 94.46 | 96.07 | +0.776% | 309,002 | +23.972% |
| 2026-01-13 | 98.46 | 99.03 | 95.02 | 95.33 | -3.414% | 316,155 | +24.934% |
| 2026-01-12 | 98.69 | 100.30 | 97.57 | 98.70 | +0.591% | 210,638 | +20.669% |
| 2026-01-09 | 96.95 | 98.27 | 96.40 | 98.12 | +1.176% | 187,076 | +21.382% |
| 2026-01-08 | 93.28 | 97.06 | 93.28 | 96.98 | +3.589% | 149,044 | +22.809% |
| 2026-01-07 | 94.96 | 94.96 | 92.37 | 93.62 | -1.266% | 191,767 | +27.216% |
| 2026-01-06 | 94.34 | 94.86 | 93.03 | 94.82 | -0.032% | 240,051 | +25.606% |
| 2026-01-05 | 92.81 | 96.12 | 92.81 | 94.85 | +1.509% | 229,959 | +25.567% |
| 2026-01-02 | 93.95 | 95.21 | 92.81 | 93.44 | -0.543% | 128,231 | +27.461% |
| 2025-12-31 | 94.58 | 94.58 | 93.20 | 93.95 | -0.519% | 121,007 | +26.770% |
| 2025-12-30 | 95.23 | 95.23 | 94.23 | 94.44 | -0.850% | 113,423 | +26.112% |
| 2025-12-29 | 96.51 | 96.51 | 95.00 | 95.25 | -0.895% | 115,332 | +25.039% |
| 2025-12-26 | 95.93 | 96.75 | 95.42 | 96.11 | -0.073% | 186,962 | +23.921% |
| 2025-12-24 | 95.67 | 96.49 | 95.60 | 96.18 | -0.187% | 59,268 | +23.830% |
| 2025-12-23 | 96.91 | 97.40 | 95.84 | 96.36 | -0.895% | 126,895 | +23.599% |
| 2025-12-22 | 97.55 | 97.55 | 95.91 | 97.23 | +0.496% | 261,771 | +22.493% |
| 2025-12-19 | 96.61 | 97.83 | 96.21 | 96.75 | -0.401% | 923,100 | +23.101% |
| 2025-12-18 | 96.69 | 97.66 | 95.47 | 97.14 | +0.601% | 237,234 | +22.607% |
| 2025-12-17 | 93.69 | 97.39 | 92.98 | 96.56 | +2.899% | 594,439 | +23.343% |
| 2025-12-16 | 94.22 | 94.22 | 92.69 | 93.84 | -0.276% | 211,537 | +26.918% |
| 2025-12-15 | 94.86 | 95.03 | 92.50 | 94.10 | +0.202% | 277,420 | +26.567% |
| 2025-12-12 | 96.39 | 96.97 | 93.43 | 93.91 | -1.932% | 385,623 | +26.824% |
| 2025-12-11 | 94.24 | 95.96 | 92.34 | 95.76 | +1.269% | 336,319 | +24.373% |
| 2025-12-10 | 93.01 | 94.78 | 91.65 | 94.56 | +2.051% | 376,893 | +25.952% |
| 2025-12-09 | 90.29 | 92.75 | 89.75 | 92.66 | +2.933% | 260,720 | +28.534% |
| 2025-12-08 | 92.43 | 93.11 | 89.80 | 90.02 | -2.565% | 264,616 | +32.304% |
| 2025-12-05 | 94.27 | 94.50 | 92.08 | 92.39 | -2.150% | 199,658 | +28.910% |
| 2025-12-04 | 92.81 | 94.63 | 92.27 | 94.42 | +1.943% | 261,352 | +26.139% |
| 2025-12-03 | 94.81 | 95.41 | 92.52 | 92.62 | -2.310% | 363,472 | +28.590% |
| 2025-12-02 | 96.13 | 96.77 | 94.44 | 94.81 | -0.878% | 181,625 | +25.620% |
| 2025-12-01 | 96.59 | 96.66 | 94.56 | 95.65 | -1.887% | 266,904 | +24.516% |
| 2025-11-28 | 97.31 | 97.95 | 96.96 | 97.49 | -0.164% | 119,786 | +22.166% |
| 2025-11-26 | 96.98 | 99.03 | 96.83 | 97.65 | +0.360% | 465,271 | +21.966% |
| 2025-11-25 | 96.58 | 98.64 | 96.44 | 97.30 | +1.059% | 292,441 | +22.405% |
| 2025-11-24 | 93.79 | 96.72 | 92.41 | 96.28 | +1.486% | 317,312 | +23.702% |
| 2025-11-21 | 93.75 | 95.56 | 92.99 | 94.87 | +1.683% | 504,390 | +25.540% |
| 2025-11-20 | 93.75 | 94.10 | 92.75 | 93.30 | +0.247% | 310,134 | +27.653% |
| 2025-11-19 | 93.75 | 94.09 | 92.25 | 93.07 | -0.279% | 211,352 | +27.968% |
| 2025-11-18 | 92.74 | 93.75 | 91.87 | 93.33 | +0.636% | 226,883 | +27.612% |
| 2025-11-17 | 93.42 | 94.17 | 92.30 | 92.74 | -1.267% | 165,379 | +28.424% |
| 2025-11-14 | 94.95 | 94.99 | 93.70 | 93.93 | -1.386% | 245,408 | +26.797% |
| 2025-11-13 | 94.78 | 96.64 | 94.56 | 95.25 | +0.464% | 351,479 | +25.039% |
| 2025-11-12 | 94.60 | 96.04 | 94.53 | 94.81 | +0.211% | 308,896 | +25.620% |
| 2025-11-11 | 92.87 | 95.16 | 92.63 | 94.61 | +1.863% | 276,420 | +25.885% |
| 2025-11-10 | 93.06 | 93.40 | 92.29 | 92.88 | -0.311% | 309,252 | +28.230% |
| 2025-11-07 | 92.39 | 94.15 | 91.51 | 93.17 | +1.294% | 296,640 | +27.831% |
| 2025-11-06 | 95.51 | 96.72 | 91.70 | 91.98 | -4.277% | 388,199 | +29.485% |
| 2025-11-05 | 91.00 | 96.81 | 90.01 | 96.09 | +5.270% | 478,922 | +23.946% |
| 2025-11-04 | 92.50 | 94.83 | 91.17 | 91.28 | -0.685% | 620,990 | +30.478% |
| 2025-11-03 | 94.12 | 95.76 | 89.87 | 91.91 | -2.524% | 915,731 | +29.583% |
| 2025-10-31 | 92.61 | 102.60 | 92.38 | 94.29 | +5.058% | 1,069,364 | +26.312% |
| 2025-10-30 | 90.11 | 92.01 | 89.02 | 89.75 | -0.300% | 705,865 | +32.702% |
| 2025-10-29 | 93.97 | 93.97 | 89.55 | 90.02 | -4.680% | 494,407 | +32.304% |
| 2025-10-28 | 95.53 | 95.78 | 94.01 | 94.44 | -0.809% | 529,245 | +26.112% |
| 2025-10-27 | 96.70 | 97.47 | 94.20 | 95.21 | -1.561% | 409,824 | +25.092% |
| 2025-10-24 | 96.64 | 97.02 | 94.83 | 96.72 | +0.572% | 434,836 | +23.139% |
| 2025-10-23 | 95.65 | 96.41 | 95.39 | 96.17 | +0.491% | 184,370 | +23.843% |
| 2025-10-22 | 97.07 | 97.07 | 95.21 | 95.70 | -1.085% | 181,365 | +24.451% |
| 2025-10-21 | 96.20 | 97.66 | 96.11 | 96.75 | -0.062% | 231,603 | +23.101% |
| 2025-10-20 | 95.83 | 96.91 | 94.94 | 96.81 | +1.075% | 247,714 | +23.024% |
| 2025-10-17 | 93.61 | 95.84 | 92.92 | 95.78 | +2.362% | 389,728 | +24.347% |
| 2025-10-16 | 94.45 | 96.72 | 93.32 | 93.57 | -1.349% | 387,631 | +27.284% |
| 2025-10-15 | 95.29 | 96.20 | 94.44 | 94.85 | -0.420% | 358,660 | +25.567% |
| 2025-10-14 | 92.93 | 96.07 | 92.89 | 95.25 | +1.752% | 250,811 | +25.039% |
| 2025-10-13 | 92.65 | 93.92 | 92.09 | 93.61 | +1.036% | 329,206 | +27.230% |
| 2025-10-10 | 93.00 | 94.18 | 92.01 | 92.65 | +0.151% | 600,316 | +28.548% |
| 2025-10-09 | 93.71 | 94.98 | 91.39 | 92.51 | -1.143% | 331,363 | +28.743% |
| 2025-10-08 | 92.85 | 93.84 | 91.77 | 93.58 | +1.343% | 260,943 | +27.271% |
| 2025-10-07 | 93.59 | 93.59 | 91.50 | 92.34 | -1.399% | 440,467 | +28.980% |
| 2025-10-06 | 94.54 | 95.21 | 93.62 | 93.65 | -1.317% | 483,898 | +27.176% |
| 2025-10-03 | 91.67 | 95.74 | 91.67 | 94.90 | +3.433% | 738,326 | +25.501% |
| 2025-10-02 | 91.29 | 92.14 | 88.95 | 91.75 | +0.240% | 617,778 | +29.809% |
| 2025-10-01 | 93.61 | 94.25 | 91.10 | 91.53 | -2.472% | 531,470 | +30.121% |
| 2025-09-30 | 93.03 | 94.10 | 92.27 | 93.85 | +0.914% | 590,424 | +26.905% |
| 2025-09-29 | 95.89 | 96.03 | 92.65 | 93.00 | -2.597% | 735,644 | +28.065% |
| 2025-09-26 | 96.97 | 97.22 | 94.95 | 95.48 | -1.282% | 527,515 | +24.738% |
| 2025-09-25 | 99.33 | 99.51 | 96.34 | 96.72 | -2.441% | 412,572 | +23.139% |
| 2025-09-24 | 100.55 | 101.13 | 98.85 | 99.14 | -1.284% | 481,352 | +20.133% |
| 2025-09-23 | 101.45 | 101.88 | 99.75 | 100.43 | -1.103% | 357,813 | +18.590% |
| 2025-09-22 | 102.94 | 102.94 | 100.18 | 101.55 | -1.350% | 405,633 | +17.282% |
| 2025-09-19 | 103.62 | 104.24 | 102.37 | 102.94 | -0.194% | 1,017,196 | +15.698% |
| 2025-09-18 | 100.65 | 103.90 | 100.47 | 103.14 | +2.291% | 453,167 | +15.474% |
| 2025-09-17 | 101.23 | 102.27 | 100.03 | 100.83 | -0.079% | 414,036 | +18.120% |
| 2025-09-16 | 103.08 | 103.27 | 100.34 | 100.91 | -2.020% | 504,344 | +18.026% |
| 2025-09-15 | 106.34 | 106.55 | 102.96 | 102.99 | -3.223% | 448,021 | +15.642% |
| 2025-09-12 | 106.23 | 107.03 | 105.60 | 106.42 | -1.032% | 636,963 | +11.915% |
| 2025-09-11 | 106.76 | 109.19 | 106.37 | 107.53 | +1.262% | 567,794 | +10.760% |
| 2025-09-10 | 111.15 | 111.47 | 96.64 | 106.19 | -4.600% | 1,548,792 | +12.157% |
| 2025-09-09 | 112.43 | 112.89 | 109.71 | 111.31 | -1.678% | 222,519 | +6.998% |
| 2025-09-08 | 112.94 | 113.86 | 112.01 | 113.21 | +0.328% | 310,712 | +5.203% |
| 2025-09-05 | 113.74 | 114.33 | 110.86 | 112.84 | +0.009% | 272,061 | +5.548% |
| 2025-09-04 | 113.71 | 113.87 | 112.06 | 112.83 | -0.274% | 350,633 | +5.557% |
| 2025-09-03 | 111.36 | 113.45 | 110.84 | 113.14 | +1.054% | 338,315 | +5.268% |
| 2025-09-02 | 112.24 | 113.24 | 111.75 | 111.96 | -1.322% | 231,995 | +6.377% |
| 2025-08-29 | 115.21 | 115.21 | 112.25 | 113.46 | -1.167% | 271,557 | +4.971% |
| 2025-08-28 | 114.02 | 114.89 | 112.72 | 114.80 | +1.110% | 271,993 | +3.746% |
| 2025-08-27 | 112.77 | 113.71 | 112.08 | 113.54 | +0.656% | 694,468 | +4.897% |
| 2025-08-26 | 112.95 | 114.16 | 112.28 | 112.80 | -0.292% | 375,153 | +5.585% |
| 2025-08-25 | 114.80 | 114.98 | 113.12 | 113.13 | -1.377% | 287,826 | +5.277% |
| 2025-08-22 | 114.59 | 116.66 | 113.60 | 114.71 | +0.297% | 473,081 | +3.827% |
| 2025-08-21 | 113.65 | 115.40 | 112.91 | 114.37 | +0.651% | 1,792,297 | +4.136% |
| 2025-08-20 | 112.84 | 114.67 | 112.06 | 113.63 | -0.176% | 921,519 | +4.814% |
| 2025-08-19 | 116.42 | 116.75 | 113.54 | 113.83 | -2.031% | 288,209 | +4.630% |
| 2025-08-18 | 118.14 | 119.66 | 116.01 | 116.19 | -1.742% | 516,283 | +2.505% |
| 2025-08-15 | 115.77 | 118.43 | 114.97 | 118.25 | +2.337% | 779,821 | +0.719% |
| 2025-08-14 | 120.07 | 121.54 | 112.67 | 115.55 | -4.322% | 819,027 | +3.072% |
| 2025-08-13 | 119.36 | 121.18 | 118.61 | 120.77 | +2.088% | 475,015 | -1.383% |
| 2025-08-12 | 115.58 | 118.48 | 115.34 | 118.30 | +1.983% | 354,625 | +0.676% |
| 2025-08-11 | 116.94 | 118.62 | 115.30 | 116.00 | -0.532% | 502,071 | +2.672% |
| 2025-08-08 | 115.80 | 116.86 | 115.06 | 116.62 | +0.952% | 291,123 | +2.127% |
| 2025-08-07 | 115.56 | 116.22 | 114.60 | 115.52 | +0.443% | 454,879 | +3.099% |
| 2025-08-06 | 114.18 | 115.40 | 113.16 | 115.01 | +0.630% | 283,451 | +3.556% |
| 2025-08-05 | 113.53 | 114.42 | 113.30 | 114.29 | +0.785% | 288,063 | +4.209% |
| 2025-08-04 | 111.67 | 113.41 | 111.67 | 113.40 | +1.513% | 277,919 | +5.026% |
| 2025-08-01 | 111.71 | 112.80 | 110.62 | 111.71 | -0.517% | 488,576 | +6.615% |
| 2025-07-31 | 111.30 | 113.34 | 111.28 | 112.29 | +0.609% | 387,973 | +6.065% |
| 2025-07-30 | 111.45 | 112.70 | 111.29 | 111.61 | +0.189% | 354,961 | +6.711% |
| 2025-07-29 | 113.98 | 113.98 | 111.16 | 111.40 | -1.355% | 350,354 | +6.912% |
| 2025-07-28 | 112.53 | 114.45 | 111.51 | 112.93 | -0.318% | 490,086 | +5.464% |
| 2025-07-25 | 102.51 | 114.59 | 101.21 | 113.29 | +2.991% | 991,509 | +5.128% |
| 2025-07-24 | 107.50 | 110.28 | 107.27 | 110.00 | +1.607% | 679,097 | +8.273% |
| 2025-07-23 | 108.03 | 109.44 | 106.90 | 108.26 | +0.389% | 431,773 | +10.013% |
| 2025-07-22 | 107.54 | 108.50 | 106.52 | 107.84 | -0.443% | 445,111 | +10.441% |
| 2025-07-21 | 109.68 | 109.68 | 107.65 | 108.32 | -0.706% | 370,276 | +9.952% |
| 2025-07-18 | 110.02 | 110.02 | 108.43 | 109.09 | -0.393% | 311,669 | +9.176% |
| 2025-07-17 | 109.32 | 110.55 | 109.17 | 109.52 | +0.064% | 426,676 | +8.747% |
| 2025-07-16 | 108.23 | 109.49 | 107.25 | 109.45 | +1.081% | 360,427 | +8.817% |
| 2025-07-15 | 109.69 | 110.00 | 107.94 | 108.28 | -1.078% | 329,337 | +9.993% |
| 2025-07-14 | 108.49 | 109.54 | 108.29 | 109.46 | +0.764% | 251,685 | +8.807% |
| 2025-07-11 | 108.25 | 109.62 | 107.08 | 108.63 | -0.568% | 315,578 | +9.638% |
| 2025-07-10 | 109.11 | 110.70 | 108.42 | 109.25 | +0.460% | 491,718 | +9.016% |
| 2025-07-09 | 108.33 | 108.86 | 106.99 | 108.75 | +0.341% | 401,010 | +9.517% |
| 2025-07-08 | 107.96 | 109.09 | 106.20 | 108.38 | +1.072% | 489,913 | +9.891% |
| 2025-07-07 | 107.38 | 107.83 | 106.17 | 107.23 | -0.621% | 475,121 | +11.070% |
| 2025-07-03 | 106.09 | 108.22 | 105.16 | 107.90 | +2.615% | 450,996 | +10.380% |
| 2025-07-02 | 103.77 | 106.07 | 100.91 | 105.15 | +1.115% | 991,130 | +13.267% |
| 2025-07-01 | 98.29 | 104.39 | 98.02 | 103.99 | +5.552% | 876,927 | +14.530% |
| 2025-06-30 | 98.66 | 98.69 | 97.73 | 98.52 | +0.112% | 270,817 | +20.889% |
| 2025-06-27 | 98.05 | 99.48 | 97.62 | 98.41 | +0.285% | 621,926 | +21.024% |
| 2025-06-26 | 99.14 | 101.21 | 97.02 | 98.13 | -0.477% | 596,898 | +21.370% |
| 2025-06-25 | 97.33 | 99.58 | 96.28 | 98.60 | +0.777% | 788,119 | +20.791% |
| 2025-06-24 | 98.31 | 99.17 | 97.69 | 97.84 | -0.387% | 393,855 | +21.729% |
| 2025-06-23 | 95.60 | 98.50 | 95.60 | 98.22 | +2.430% | 365,615 | +21.258% |
| 2025-06-20 | 96.62 | 96.84 | 95.12 | 95.89 | -0.498% | 419,096 | +24.205% |
| 2025-06-18 | 94.44 | 96.98 | 94.44 | 96.37 | +1.903% | 353,027 | +23.586% |
| 2025-06-17 | 94.30 | 95.67 | 94.14 | 94.57 | -0.053% | 293,883 | +25.938% |
| 2025-06-16 | 95.52 | 95.78 | 94.42 | 94.62 | -0.137% | 320,394 | +25.872% |
| 2025-06-13 | 93.34 | 95.31 | 92.68 | 94.75 | +0.021% | 337,716 | +25.699% |
| 2025-06-12 | 94.90 | 95.36 | 94.41 | 94.73 | -0.410% | 225,713 | +25.726% |
| 2025-06-11 | 96.67 | 97.00 | 94.68 | 95.12 | -1.369% | 213,193 | +25.210% |
| 2025-06-10 | 95.55 | 97.28 | 94.99 | 96.44 | -0.279% | 206,745 | +23.496% |
| 2025-06-09 | 96.43 | 97.89 | 96.07 | 96.71 | +0.740% | 241,020 | +23.152% |
| 2025-06-06 | 97.17 | 97.39 | 95.98 | 96.00 | -0.031% | 216,863 | +24.062% |
| 2025-06-05 | 95.64 | 96.33 | 94.99 | 96.03 | +0.460% | 239,123 | +24.024% |
| 2025-06-04 | 93.98 | 95.86 | 93.23 | 95.59 | +1.832% | 205,931 | +24.595% |
| 2025-06-03 | 94.49 | 94.49 | 93.05 | 93.87 | -0.656% | 302,124 | +26.878% |
| 2025-06-02 | 93.99 | 96.10 | 93.69 | 94.49 | -0.042% | 382,441 | +26.045% |
| 2025-05-30 | 94.00 | 95.06 | 94.00 | 94.53 | +0.085% | 264,336 | +25.992% |
| 2025-05-29 | 94.99 | 94.99 | 93.29 | 94.45 | +0.085% | 326,699 | +26.098% |
| 2025-05-28 | 94.97 | 95.73 | 94.25 | 94.37 | -1.038% | 256,008 | +26.205% |
| 2025-05-27 | 94.34 | 95.47 | 94.16 | 95.36 | +1.512% | 173,680 | +24.895% |
| 2025-05-23 | 93.31 | 94.51 | 93.20 | 93.94 | +0.139% | 193,869 | +26.783% |
| 2025-05-22 | 94.04 | 94.19 | 92.86 | 93.81 | -0.446% | 184,506 | +26.959% |
| 2025-05-21 | 93.78 | 95.32 | 93.57 | 94.23 | -0.528% | 231,771 | +26.393% |
| 2025-05-20 | 94.09 | 95.67 | 94.09 | 94.73 | 0.000% | 204,280 | +25.726% |