TFII
TFI International Inc.
stockNYSE
At CloseOct 2, 2026 3:59:59 PM EDT
118.82USD-1.435%(-1.73)371,100
TFII Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 122.12 | 122.80 | 118.36 | 118.90 | -1.369% | 371,100 | 0.000% |
| 2026-10-01 | 119.84 | 120.67 | 118.44 | 120.55 | +0.576% | 305,632 | -1.369% |
| 2026-09-30 | 121.36 | 121.36 | 118.39 | 119.86 | -1.625% | 396,051 | -0.801% |
| 2026-09-29 | 121.97 | 123.84 | 121.68 | 121.84 | -0.433% | 212,052 | -2.413% |
| 2026-09-28 | 121.00 | 122.82 | 119.58 | 122.37 | +1.049% | 293,268 | -2.836% |
| 2026-09-25 | 121.35 | 124.22 | 120.80 | 121.10 | -0.550% | 314,548 | -1.817% |
| 2026-09-24 | 124.54 | 124.81 | 121.13 | 121.77 | -2.553% | 315,363 | -2.357% |
| 2026-09-23 | 124.56 | 126.40 | 124.05 | 124.96 | -0.064% | 406,181 | -4.850% |
| 2026-09-22 | 126.33 | 128.05 | 124.54 | 125.04 | -0.359% | 214,230 | -4.910% |
| 2026-09-21 | 125.38 | 125.72 | 122.68 | 125.49 | +0.264% | 182,163 | -5.251% |
| 2026-09-18 | 126.55 | 126.55 | 124.07 | 125.16 | -0.611% | 213,708 | -5.002% |
| 2026-09-17 | 128.14 | 128.21 | 125.23 | 125.93 | -0.135% | 240,280 | -5.582% |
| 2026-09-16 | 130.50 | 130.59 | 124.71 | 126.10 | -5.394% | 242,186 | -5.710% |
| 2026-09-15 | 131.57 | 134.63 | 130.26 | 133.29 | +1.146% | 228,083 | -10.796% |
| 2026-09-14 | 130.95 | 131.80 | 129.61 | 131.78 | +0.411% | 126,612 | -9.774% |
| 2026-09-11 | 132.74 | 132.74 | 129.71 | 131.24 | +0.084% | 254,159 | -9.403% |
| 2026-09-10 | 131.38 | 133.84 | 131.04 | 131.13 | -0.659% | 76,515 | -9.327% |
| 2026-09-09 | 134.10 | 134.10 | 131.66 | 132.00 | -1.588% | 192,682 | -9.924% |
| 2026-09-08 | 137.00 | 137.29 | 134.03 | 134.13 | -2.173% | 228,965 | -11.355% |
| 2026-09-04 | 132.38 | 137.68 | 132.05 | 137.11 | +3.238% | 224,320 | -13.281% |
| 2026-09-03 | 130.01 | 132.98 | 127.79 | 132.81 | +2.977% | 206,007 | -10.474% |
| 2026-09-02 | 127.63 | 129.77 | 126.67 | 128.97 | +0.892% | 196,031 | -7.808% |
| 2026-09-01 | 133.28 | 133.28 | 126.50 | 127.83 | -4.740% | 266,686 | -6.986% |
| 2026-08-31 | 132.83 | 134.74 | 132.09 | 134.19 | +0.660% | 168,357 | -11.394% |
| 2026-08-28 | 137.22 | 137.69 | 132.69 | 133.31 | -2.165% | 161,745 | -10.809% |
| 2026-08-27 | 135.94 | 136.92 | 134.60 | 136.26 | +0.762% | 142,836 | -12.740% |
| 2026-08-26 | 133.44 | 136.09 | 132.78 | 135.23 | +0.783% | 195,447 | -12.076% |
| 2026-08-25 | 135.74 | 136.66 | 134.18 | 134.18 | -1.207% | 130,714 | -11.388% |
| 2026-08-24 | 140.84 | 141.10 | 133.39 | 135.82 | -3.912% | 213,547 | -12.458% |
| 2026-08-21 | 140.72 | 141.71 | 139.64 | 141.35 | +1.312% | 154,755 | -15.883% |
| 2026-08-20 | 136.93 | 140.53 | 136.93 | 139.52 | +0.729% | 145,876 | -14.779% |
| 2026-08-19 | 142.33 | 144.02 | 138.10 | 138.51 | -1.647% | 196,918 | -14.158% |
| 2026-08-18 | 145.67 | 145.67 | 140.65 | 140.83 | -3.283% | 218,279 | -15.572% |
| 2026-08-17 | 146.44 | 147.97 | 145.55 | 145.61 | -0.702% | 220,416 | -18.344% |
| 2026-08-14 | 146.57 | 148.80 | 145.73 | 146.64 | -0.340% | 236,570 | -18.917% |
| 2026-08-13 | 146.42 | 148.55 | 146.36 | 147.14 | +0.822% | 245,507 | -19.193% |
| 2026-08-12 | 143.47 | 146.18 | 142.74 | 145.94 | +2.833% | 275,341 | -18.528% |
| 2026-08-11 | 138.79 | 142.47 | 138.36 | 141.92 | +2.248% | 347,716 | -16.220% |
| 2026-08-10 | 139.58 | 143.03 | 138.45 | 138.80 | -1.182% | 235,795 | -14.337% |
| 2026-08-07 | 138.34 | 141.20 | 137.51 | 140.46 | +2.130% | 255,084 | -15.350% |
| 2026-08-06 | 138.87 | 139.76 | 137.19 | 137.53 | -1.377% | 231,607 | -13.546% |
| 2026-08-05 | 141.52 | 142.83 | 139.29 | 139.45 | -1.539% | 258,777 | -14.736% |
| 2026-08-04 | 135.40 | 141.69 | 134.78 | 141.63 | +5.067% | 459,714 | -16.049% |
| 2026-08-03 | 136.78 | 138.75 | 133.47 | 134.80 | -0.163% | 195,340 | -11.795% |
| 2026-07-31 | 135.10 | 136.51 | 133.70 | 135.02 | +0.544% | 865,986 | -11.939% |
| 2026-07-30 | 143.06 | 143.06 | 133.35 | 134.29 | -4.779% | 606,850 | -11.460% |
| 2026-07-29 | 146.21 | 146.65 | 139.43 | 141.03 | -4.555% | 613,303 | -15.692% |
| 2026-07-28 | 141.02 | 157.17 | 141.02 | 147.76 | +1.296% | 753,642 | -19.532% |
| 2026-07-27 | 149.99 | 151.16 | 143.68 | 145.87 | -3.031% | 547,353 | -18.489% |
| 2026-07-24 | 152.19 | 153.48 | 149.31 | 150.43 | -1.111% | 198,864 | -20.960% |
| 2026-07-23 | 152.35 | 153.23 | 150.45 | 152.12 | -0.210% | 269,004 | -21.838% |
| 2026-07-22 | 152.89 | 153.41 | 151.54 | 152.44 | -0.503% | 121,818 | -22.002% |
| 2026-07-21 | 152.62 | 153.65 | 150.55 | 153.21 | +1.222% | 148,274 | -22.394% |
| 2026-07-20 | 154.86 | 154.86 | 151.34 | 151.36 | -2.869% | 193,135 | -21.446% |
| 2026-07-17 | 155.82 | 158.35 | 155.69 | 155.83 | -0.504% | 273,081 | -23.699% |
| 2026-07-16 | 150.62 | 157.75 | 150.62 | 156.62 | +7.105% | 441,766 | -24.084% |
| 2026-07-15 | 149.53 | 150.08 | 145.72 | 146.23 | -2.023% | 304,759 | -18.690% |
| 2026-07-14 | 149.35 | 150.42 | 147.39 | 149.25 | +1.104% | 372,159 | -20.335% |
| 2026-07-13 | 148.54 | 150.77 | 147.35 | 147.62 | -0.014% | 328,262 | -19.455% |
| 2026-07-10 | 149.99 | 150.29 | 146.88 | 147.64 | -1.132% | 231,570 | -19.466% |
| 2026-07-09 | 147.31 | 150.26 | 147.31 | 149.33 | +1.502% | 553,202 | -20.378% |
| 2026-07-08 | 146.11 | 147.84 | 143.81 | 147.12 | +1.343% | 463,864 | -19.182% |
| 2026-07-07 | 142.15 | 146.02 | 139.46 | 145.17 | +3.052% | 553,447 | -18.096% |
| 2026-07-06 | 140.34 | 143.39 | 140.06 | 140.87 | +1.243% | 342,684 | -15.596% |
| 2026-07-02 | 142.45 | 144.31 | 137.66 | 139.14 | -1.779% | 294,574 | -14.546% |
| 2026-07-01 | 143.73 | 144.88 | 141.39 | 141.66 | -1.330% | 157,007 | -16.067% |
| 2026-06-30 | 143.61 | 144.23 | 142.06 | 143.57 | -0.527% | 374,713 | -17.183% |
| 2026-06-29 | 143.53 | 145.37 | 142.74 | 144.33 | -0.090% | 272,062 | -17.619% |
| 2026-06-26 | 145.01 | 146.43 | 143.16 | 144.46 | -0.912% | 245,557 | -17.693% |
| 2026-06-25 | 144.78 | 149.18 | 144.78 | 145.79 | +1.823% | 257,788 | -18.444% |
| 2026-06-24 | 144.68 | 145.13 | 141.99 | 143.18 | -0.673% | 378,371 | -16.958% |
| 2026-06-23 | 145.97 | 147.26 | 143.86 | 144.15 | -1.839% | 319,443 | -17.516% |
| 2026-06-22 | 144.96 | 147.60 | 144.96 | 146.85 | +0.997% | 266,453 | -19.033% |
| 2026-06-18 | 146.00 | 147.32 | 143.98 | 145.40 | +0.567% | 466,235 | -18.226% |
| 2026-06-17 | 152.18 | 153.08 | 144.23 | 144.58 | -5.349% | 628,439 | -17.762% |
| 2026-06-16 | 156.90 | 157.30 | 152.66 | 152.75 | -1.895% | 354,794 | -22.160% |
| 2026-06-15 | 162.00 | 162.06 | 154.71 | 155.70 | -2.930% | 708,182 | -23.635% |
| 2026-06-12 | 159.55 | 161.15 | 157.96 | 160.40 | +0.988% | 604,840 | -25.873% |
| 2026-06-11 | 154.19 | 158.86 | 153.50 | 158.83 | +3.425% | 718,787 | -25.140% |
| 2026-06-10 | 154.92 | 156.85 | 151.74 | 153.57 | -3.633% | 741,669 | -22.576% |
| 2026-06-09 | 164.47 | 167.69 | 157.63 | 159.36 | -2.449% | 632,676 | -25.389% |
| 2026-06-08 | 160.69 | 164.10 | 160.09 | 163.36 | +2.420% | 588,043 | -27.216% |
| 2026-06-05 | 160.16 | 161.04 | 157.71 | 159.50 | -0.505% | 457,321 | -25.455% |
| 2026-06-04 | 159.59 | 161.75 | 158.42 | 160.31 | +1.174% | 274,540 | -25.831% |
| 2026-06-03 | 158.37 | 160.32 | 157.27 | 158.45 | -0.126% | 190,754 | -24.961% |
| 2026-06-02 | 157.82 | 159.77 | 156.54 | 158.65 | +1.504% | 312,354 | -25.055% |
| 2026-06-01 | 153.57 | 157.70 | 153.57 | 156.30 | +1.414% | 370,225 | -23.928% |
| 2026-05-29 | 153.11 | 154.77 | 152.66 | 154.12 | +0.831% | 494,951 | -22.852% |
| 2026-05-28 | 149.59 | 153.70 | 148.78 | 152.85 | +0.838% | 393,442 | -22.211% |
| 2026-05-27 | 151.52 | 153.90 | 150.46 | 151.58 | +0.437% | 356,063 | -21.560% |
| 2026-05-26 | 148.44 | 151.88 | 148.25 | 150.92 | +1.932% | 403,632 | -21.217% |
| 2026-05-22 | 146.01 | 148.46 | 145.81 | 148.06 | +1.564% | 284,213 | -19.695% |
| 2026-05-21 | 144.94 | 147.38 | 142.84 | 145.78 | -0.708% | 215,686 | -18.439% |
| 2026-05-20 | 141.75 | 146.98 | 140.04 | 146.82 | +4.446% | 444,064 | -19.016% |
| 2026-05-19 | 141.90 | 142.87 | 139.00 | 140.57 | -1.285% | 343,414 | -15.416% |
| 2026-05-18 | 140.98 | 143.40 | 139.75 | 142.40 | +0.886% | 120,601 | -16.503% |
| 2026-05-15 | 140.97 | 141.91 | 138.72 | 141.15 | -1.121% | 317,672 | -15.763% |
| 2026-05-14 | 135.04 | 145.07 | 134.28 | 142.75 | +6.435% | 620,969 | -16.708% |
| 2026-05-13 | 135.16 | 136.62 | 133.71 | 134.12 | -0.769% | 210,721 | -11.348% |
| 2026-05-12 | 137.43 | 137.43 | 133.68 | 135.16 | -1.652% | 244,991 | -12.030% |
| 2026-05-11 | 137.77 | 137.91 | 135.41 | 137.43 | -1.222% | 151,574 | -13.483% |
| 2026-05-08 | 137.09 | 139.81 | 136.96 | 139.13 | +0.586% | 170,201 | -14.540% |
| 2026-05-07 | 140.88 | 142.01 | 138.02 | 138.32 | -0.682% | 217,963 | -14.040% |
| 2026-05-06 | 137.21 | 140.64 | 135.29 | 139.27 | +2.729% | 374,320 | -14.626% |
| 2026-05-05 | 136.23 | 137.94 | 133.95 | 135.57 | +0.713% | 369,556 | -12.296% |
| 2026-05-04 | 139.95 | 139.95 | 133.54 | 134.61 | -5.517% | 410,409 | -11.671% |
| 2026-05-01 | 144.16 | 144.22 | 141.82 | 142.47 | -0.496% | 379,837 | -16.544% |
| 2026-04-30 | 141.56 | 143.21 | 139.71 | 143.18 | +1.806% | 451,427 | -16.958% |
| 2026-04-29 | 144.02 | 145.55 | 138.99 | 140.64 | -2.886% | 378,009 | -15.458% |
| 2026-04-28 | 142.95 | 149.09 | 142.35 | 144.82 | +4.692% | 799,255 | -17.898% |
| 2026-04-27 | 137.58 | 140.07 | 137.58 | 138.33 | -0.432% | 706,244 | -14.046% |
| 2026-04-24 | 137.69 | 139.80 | 136.98 | 138.93 | +0.769% | 228,221 | -14.417% |
| 2026-04-23 | 136.57 | 139.28 | 135.25 | 137.87 | +1.442% | 338,264 | -13.759% |
| 2026-04-22 | 136.20 | 136.65 | 134.46 | 135.91 | +0.495% | 350,621 | -12.516% |
| 2026-04-21 | 136.40 | 138.58 | 134.20 | 135.24 | -0.449% | 353,739 | -12.082% |
| 2026-04-20 | 132.02 | 136.18 | 131.53 | 135.85 | +3.222% | 385,009 | -12.477% |
| 2026-04-17 | 130.02 | 133.97 | 129.73 | 131.61 | +2.973% | 537,728 | -9.657% |
| 2026-04-16 | 123.42 | 128.82 | 123.42 | 127.81 | +4.080% | 313,400 | -6.971% |
| 2026-04-15 | 125.41 | 125.41 | 122.36 | 122.80 | -1.799% | 310,257 | -3.176% |
| 2026-04-14 | 124.13 | 126.13 | 123.71 | 125.05 | +0.603% | 178,597 | -4.918% |
| 2026-04-13 | 120.10 | 124.47 | 119.70 | 124.30 | +1.519% | 351,410 | -4.344% |
| 2026-04-10 | 124.15 | 125.36 | 121.54 | 122.44 | -1.162% | 401,931 | -2.891% |
| 2026-04-09 | 120.22 | 124.46 | 120.22 | 123.88 | +2.728% | 383,645 | -4.020% |
| 2026-04-08 | 119.34 | 122.52 | 119.31 | 120.59 | +4.733% | 361,225 | -1.401% |
| 2026-04-07 | 114.17 | 115.83 | 112.88 | 115.14 | +0.991% | 398,289 | +3.266% |
| 2026-04-06 | 110.73 | 114.05 | 110.41 | 114.01 | +2.389% | 349,269 | +4.289% |
| 2026-04-02 | 109.39 | 112.17 | 107.75 | 111.35 | +0.524% | 408,210 | +6.780% |
| 2026-04-01 | 109.51 | 112.74 | 108.64 | 110.77 | +1.970% | 328,934 | +7.340% |
| 2026-03-31 | 105.90 | 109.33 | 105.04 | 108.63 | +3.477% | 468,956 | +9.454% |
| 2026-03-30 | 105.35 | 106.33 | 103.90 | 104.98 | +0.258% | 350,576 | +13.260% |
| 2026-03-27 | 104.18 | 105.49 | 103.47 | 104.71 | -0.730% | 262,495 | +13.552% |
| 2026-03-26 | 105.27 | 107.46 | 104.95 | 105.48 | -0.939% | 173,459 | +12.723% |
| 2026-03-25 | 106.24 | 107.08 | 104.29 | 106.48 | +1.652% | 315,836 | +11.664% |
| 2026-03-24 | 102.38 | 106.58 | 102.17 | 104.75 | +0.220% | 255,132 | +13.508% |
| 2026-03-23 | 102.01 | 104.96 | 101.26 | 104.52 | +5.437% | 722,964 | +13.758% |
| 2026-03-20 | 98.99 | 99.65 | 97.54 | 99.13 | +0.385% | 484,541 | +19.944% |
| 2026-03-19 | 99.37 | 99.83 | 97.37 | 98.75 | -1.897% | 556,878 | +20.405% |
| 2026-03-18 | 100.71 | 102.85 | 100.23 | 100.66 | -0.119% | 371,493 | +18.120% |
| 2026-03-17 | 103.20 | 104.19 | 100.78 | 100.78 | -0.914% | 294,960 | +17.980% |
| 2026-03-16 | 102.84 | 103.47 | 101.19 | 101.71 | -0.323% | 417,418 | +16.901% |
| 2026-03-13 | 103.90 | 104.81 | 101.33 | 102.04 | -0.894% | 546,534 | +16.523% |
| 2026-03-12 | 109.18 | 109.29 | 102.61 | 102.96 | -7.310% | 460,457 | +15.482% |
| 2026-03-11 | 110.88 | 111.39 | 107.91 | 111.08 | +0.289% | 410,538 | +7.040% |
| 2026-03-10 | 110.51 | 114.04 | 109.28 | 110.76 | -0.108% | 265,469 | +7.349% |
| 2026-03-09 | 108.24 | 111.41 | 104.91 | 110.88 | +0.262% | 452,765 | +7.233% |
| 2026-03-06 | 114.83 | 114.97 | 109.72 | 110.59 | -5.511% | 766,918 | +7.514% |
| 2026-03-05 | 116.01 | 118.23 | 114.92 | 117.04 | -1.048% | 327,428 | +1.589% |
| 2026-03-04 | 119.83 | 121.42 | 117.77 | 118.28 | -0.169% | 173,585 | +0.524% |
| 2026-03-03 | 115.14 | 118.96 | 113.18 | 118.48 | -0.336% | 319,857 | +0.354% |
| 2026-03-02 | 117.72 | 120.75 | 114.91 | 118.88 | -0.702% | 412,883 | +0.017% |
| 2026-02-27 | 118.25 | 120.75 | 117.09 | 119.72 | +0.419% | 671,999 | -0.685% |
| 2026-02-26 | 114.25 | 120.08 | 114.19 | 119.22 | +4.643% | 684,165 | -0.268% |
| 2026-02-25 | 117.42 | 117.42 | 113.77 | 113.93 | -2.214% | 141,929 | +4.362% |
| 2026-02-24 | 115.09 | 117.30 | 114.14 | 116.51 | +1.163% | 215,645 | +2.051% |
| 2026-02-23 | 118.97 | 119.05 | 114.69 | 115.17 | -3.486% | 207,851 | +3.239% |
| 2026-02-20 | 118.16 | 120.90 | 116.77 | 119.33 | +0.692% | 303,919 | -0.360% |
| 2026-02-19 | 117.43 | 119.02 | 115.29 | 118.51 | +1.927% | 331,455 | +0.329% |
| 2026-02-18 | 124.06 | 124.08 | 111.45 | 116.27 | -3.957% | 898,619 | +2.262% |
| 2026-02-17 | 119.64 | 122.06 | 119.64 | 121.06 | +0.674% | 459,571 | -1.784% |
| 2026-02-13 | 116.41 | 121.11 | 115.89 | 120.25 | +4.149% | 359,875 | -1.123% |
| 2026-02-12 | 126.63 | 127.44 | 111.44 | 115.46 | -8.110% | 830,283 | +2.979% |
| 2026-02-11 | 124.19 | 126.02 | 122.89 | 125.65 | +1.339% | 437,528 | -5.372% |
| 2026-02-10 | 122.56 | 125.20 | 121.32 | 123.99 | +1.365% | 382,878 | -4.105% |
| 2026-02-09 | 122.99 | 122.99 | 120.37 | 122.32 | +0.361% | 250,780 | -2.796% |
| 2026-02-06 | 120.15 | 122.66 | 118.46 | 121.88 | +1.381% | 332,008 | -2.445% |
| 2026-02-05 | 121.44 | 122.88 | 119.76 | 120.22 | -1.709% | 571,460 | -1.098% |
| 2026-02-04 | 118.87 | 122.52 | 118.12 | 122.31 | +3.547% | 844,960 | -2.788% |
| 2026-02-03 | 111.94 | 118.41 | 111.94 | 118.12 | +5.211% | 750,855 | +0.660% |
| 2026-02-02 | 107.28 | 112.66 | 107.28 | 112.27 | +4.389% | 563,510 | +5.905% |
| 2026-01-30 | 108.10 | 109.89 | 106.20 | 107.55 | -1.888% | 349,290 | +10.553% |
| 2026-01-29 | 109.17 | 109.72 | 107.87 | 109.62 | +1.228% | 332,772 | +8.466% |
| 2026-01-28 | 108.90 | 109.76 | 107.46 | 108.29 | 0.000% | 410,285 | +9.798% |
| 2026-01-27 | 107.87 | 109.30 | 107.34 | 108.29 | +0.445% | 267,771 | +9.798% |
| 2026-01-26 | 109.12 | 109.61 | 106.66 | 107.81 | -1.327% | 353,876 | +10.287% |
| 2026-01-23 | 111.51 | 111.51 | 108.71 | 109.26 | -2.316% | 346,818 | +8.823% |
| 2026-01-22 | 111.19 | 111.93 | 110.99 | 111.85 | +0.729% | 340,247 | +6.303% |
| 2026-01-21 | 109.47 | 112.45 | 109.47 | 111.04 | +2.143% | 487,216 | +7.079% |
| 2026-01-20 | 110.06 | 111.34 | 108.68 | 108.71 | -2.380% | 361,850 | +9.374% |
| 2026-01-16 | 111.78 | 112.89 | 110.39 | 111.36 | -1.066% | 390,799 | +6.771% |
| 2026-01-15 | 111.63 | 113.76 | 111.63 | 112.56 | +0.896% | 275,827 | +5.633% |
| 2026-01-14 | 110.85 | 112.80 | 110.72 | 111.56 | +0.090% | 317,318 | +6.579% |
| 2026-01-13 | 111.65 | 113.25 | 110.41 | 111.46 | -0.340% | 346,982 | +6.675% |
| 2026-01-12 | 111.45 | 112.59 | 110.30 | 111.84 | +0.857% | 450,776 | +6.313% |
| 2026-01-09 | 110.50 | 111.54 | 108.71 | 110.89 | +0.782% | 417,409 | +7.223% |
| 2026-01-08 | 107.98 | 110.69 | 106.84 | 110.03 | +2.449% | 477,123 | +8.061% |
| 2026-01-07 | 108.46 | 109.10 | 106.61 | 107.40 | -0.977% | 473,704 | +10.708% |
| 2026-01-06 | 110.98 | 111.58 | 108.36 | 108.46 | -1.988% | 475,709 | +9.626% |
| 2026-01-05 | 107.62 | 110.91 | 107.37 | 110.66 | +3.828% | 566,505 | +7.446% |
| 2026-01-02 | 104.21 | 107.11 | 103.05 | 106.58 | +3.125% | 196,240 | +11.559% |
| 2025-12-31 | 104.00 | 104.63 | 103.14 | 103.35 | -1.252% | 125,438 | +15.046% |
| 2025-12-30 | 105.35 | 105.65 | 104.55 | 104.66 | -1.218% | 134,896 | +13.606% |
| 2025-12-29 | 106.38 | 106.91 | 105.40 | 105.95 | -0.339% | 126,748 | +12.223% |
| 2025-12-26 | 105.58 | 106.32 | 104.62 | 106.31 | +0.094% | 60,880 | +11.843% |
| 2025-12-24 | 105.23 | 106.25 | 105.23 | 106.21 | +0.549% | 60,063 | +11.948% |
| 2025-12-23 | 106.05 | 106.49 | 105.16 | 105.63 | -0.434% | 224,945 | +12.563% |
| 2025-12-22 | 104.76 | 106.12 | 104.47 | 106.09 | +1.502% | 345,433 | +12.075% |
| 2025-12-19 | 107.38 | 108.06 | 104.37 | 104.52 | -3.249% | 400,733 | +13.758% |
| 2025-12-18 | 105.90 | 110.22 | 105.90 | 108.03 | +2.350% | 554,168 | +10.062% |
| 2025-12-17 | 104.72 | 106.35 | 104.71 | 105.55 | +0.342% | 615,479 | +12.648% |
| 2025-12-16 | 104.24 | 105.94 | 104.20 | 105.19 | +0.786% | 381,762 | +13.034% |
| 2025-12-15 | 103.03 | 104.57 | 101.98 | 104.37 | +1.646% | 385,265 | +13.922% |
| 2025-12-12 | 103.47 | 104.69 | 102.33 | 102.68 | -0.058% | 269,839 | +15.797% |
| 2025-12-11 | 101.29 | 103.02 | 101.21 | 102.74 | +1.622% | 284,266 | +15.729% |
| 2025-12-10 | 98.56 | 101.24 | 97.56 | 101.10 | +2.421% | 266,152 | +17.606% |
| 2025-12-09 | 99.03 | 100.26 | 98.40 | 98.71 | -0.874% | 183,526 | +20.454% |
| 2025-12-08 | 98.43 | 100.40 | 98.03 | 99.58 | +2.385% | 432,786 | +19.401% |
| 2025-12-05 | 95.72 | 98.25 | 95.72 | 97.26 | +1.577% | 218,861 | +22.250% |
| 2025-12-04 | 93.00 | 96.34 | 92.92 | 95.75 | +2.846% | 286,079 | +24.178% |
| 2025-12-03 | 90.50 | 94.28 | 90.50 | 93.10 | +3.456% | 253,592 | +27.712% |
| 2025-12-02 | 88.66 | 90.47 | 87.53 | 89.99 | +1.249% | 255,211 | +32.126% |
| 2025-12-01 | 87.36 | 90.33 | 86.94 | 88.88 | +1.589% | 551,585 | +33.776% |
| 2025-11-28 | 87.53 | 87.97 | 87.17 | 87.49 | +0.807% | 61,489 | +35.901% |
| 2025-11-26 | 85.63 | 87.49 | 85.63 | 86.79 | +1.048% | 1,201,535 | +36.997% |
| 2025-11-25 | 84.31 | 86.17 | 84.31 | 85.89 | +1.934% | 124,614 | +38.433% |
| 2025-11-24 | 86.04 | 86.04 | 83.73 | 84.26 | -1.966% | 224,236 | +41.111% |
| 2025-11-21 | 81.36 | 86.23 | 81.19 | 85.95 | +6.492% | 233,267 | +38.336% |
| 2025-11-20 | 83.66 | 83.66 | 80.63 | 80.71 | -1.669% | 132,983 | +47.318% |
| 2025-11-19 | 83.56 | 83.67 | 81.94 | 82.08 | -1.370% | 134,592 | +44.859% |
| 2025-11-18 | 83.83 | 84.65 | 82.67 | 83.22 | -1.305% | 186,166 | +42.874% |
| 2025-11-17 | 85.44 | 85.44 | 83.60 | 84.32 | -1.599% | 257,569 | +41.010% |
| 2025-11-14 | 84.46 | 86.30 | 84.33 | 85.69 | +0.410% | 234,904 | +38.756% |
| 2025-11-13 | 87.18 | 87.50 | 84.89 | 85.34 | -2.724% | 287,263 | +39.325% |
| 2025-11-12 | 85.98 | 88.02 | 85.98 | 87.73 | +2.393% | 134,755 | +35.529% |
| 2025-11-11 | 85.42 | 85.91 | 84.41 | 85.68 | +0.587% | 82,953 | +38.772% |
| 2025-11-10 | 87.26 | 87.26 | 84.72 | 85.18 | -2.473% | 140,710 | +39.587% |
| 2025-11-07 | 85.30 | 87.36 | 85.23 | 87.34 | +2.057% | 110,932 | +36.135% |
| 2025-11-06 | 88.65 | 88.65 | 85.53 | 85.58 | -3.735% | 178,776 | +38.934% |
| 2025-11-05 | 89.59 | 89.87 | 87.95 | 88.90 | -0.681% | 191,269 | +33.746% |
| 2025-11-04 | 88.21 | 90.04 | 87.89 | 89.51 | +0.213% | 258,511 | +32.834% |
| 2025-11-03 | 89.00 | 89.80 | 86.68 | 89.32 | -0.457% | 464,875 | +33.117% |
| 2025-10-31 | 85.85 | 90.61 | 83.91 | 89.73 | +2.701% | 609,888 | +32.509% |
| 2025-10-30 | 88.90 | 88.93 | 87.03 | 87.37 | -2.106% | 383,475 | +36.088% |
| 2025-10-29 | 88.41 | 91.28 | 87.34 | 89.25 | +1.351% | 455,084 | +33.221% |
| 2025-10-28 | 89.34 | 90.75 | 87.74 | 88.06 | -1.521% | 204,313 | +35.022% |
| 2025-10-27 | 91.60 | 91.69 | 89.05 | 89.42 | -1.455% | 263,460 | +32.968% |
| 2025-10-24 | 89.46 | 90.99 | 89.23 | 90.74 | +1.932% | 173,099 | +31.034% |
| 2025-10-23 | 93.53 | 94.15 | 88.31 | 89.02 | -4.863% | 388,717 | +33.565% |
| 2025-10-22 | 95.72 | 96.53 | 93.51 | 93.57 | -2.683% | 315,233 | +27.071% |
| 2025-10-21 | 95.70 | 97.75 | 95.65 | 96.15 | -0.135% | 202,116 | +23.661% |
| 2025-10-20 | 95.10 | 97.50 | 95.10 | 96.28 | +1.830% | 249,637 | +23.494% |
| 2025-10-17 | 93.92 | 96.00 | 93.23 | 94.55 | -0.797% | 404,713 | +25.754% |
| 2025-10-16 | 90.31 | 95.46 | 89.56 | 95.31 | +7.090% | 514,032 | +24.751% |
| 2025-10-15 | 90.00 | 91.14 | 88.77 | 89.00 | -0.447% | 170,216 | +33.596% |
| 2025-10-14 | 86.58 | 89.56 | 86.58 | 89.40 | +1.384% | 182,578 | +32.998% |
| 2025-10-13 | 88.93 | 89.26 | 87.41 | 88.18 | +1.907% | 135,217 | +34.838% |
| 2025-10-10 | 91.33 | 91.66 | 86.52 | 86.53 | -4.661% | 245,393 | +37.409% |
| 2025-10-09 | 93.26 | 93.50 | 90.67 | 90.76 | -2.587% | 228,844 | +31.005% |
| 2025-10-08 | 90.80 | 93.20 | 89.75 | 93.17 | +2.621% | 322,273 | +27.616% |
| 2025-10-07 | 92.66 | 93.46 | 90.31 | 90.79 | -2.523% | 222,916 | +30.962% |
| 2025-10-06 | 91.49 | 94.36 | 89.83 | 93.14 | +2.172% | 241,090 | +27.657% |
| 2025-10-03 | 89.70 | 92.03 | 89.54 | 91.16 | +1.764% | 169,506 | +30.430% |
| 2025-10-02 | 89.17 | 90.24 | 88.83 | 89.58 | +0.901% | 190,718 | +32.731% |
| 2025-10-01 | 87.52 | 89.09 | 87.52 | 88.78 | +0.818% | 212,881 | +33.927% |
| 2025-09-30 | 88.78 | 88.94 | 86.56 | 88.06 | -1.422% | 139,376 | +35.022% |
| 2025-09-29 | 89.26 | 89.85 | 88.04 | 89.33 | +0.597% | 180,330 | +33.102% |
| 2025-09-26 | 90.03 | 90.65 | 88.39 | 88.80 | -1.224% | 327,743 | +33.896% |
| 2025-09-25 | 90.53 | 91.14 | 89.56 | 89.90 | -1.089% | 244,714 | +32.258% |
| 2025-09-24 | 93.09 | 94.33 | 90.87 | 90.89 | -2.447% | 274,403 | +30.817% |
| 2025-09-23 | 93.86 | 94.64 | 93.05 | 93.17 | -0.086% | 266,268 | +27.616% |
| 2025-09-22 | 93.33 | 93.97 | 92.47 | 93.25 | -0.214% | 228,442 | +27.507% |
| 2025-09-19 | 94.20 | 94.51 | 92.97 | 93.45 | -1.017% | 601,498 | +27.234% |
| 2025-09-18 | 94.27 | 96.32 | 94.06 | 94.41 | +0.887% | 299,417 | +25.940% |
| 2025-09-17 | 95.36 | 97.14 | 93.58 | 93.58 | -2.051% | 371,525 | +27.057% |
| 2025-09-16 | 95.12 | 96.16 | 94.36 | 95.54 | +0.983% | 182,723 | +24.450% |
| 2025-09-15 | 94.10 | 94.74 | 93.17 | 94.61 | +1.047% | 218,629 | +25.674% |
| 2025-09-12 | 94.76 | 94.76 | 92.80 | 93.63 | -1.245% | 238,592 | +26.989% |
| 2025-09-11 | 92.81 | 95.12 | 92.70 | 94.81 | +2.265% | 207,261 | +25.409% |
| 2025-09-10 | 92.29 | 93.22 | 90.74 | 92.71 | +0.281% | 278,866 | +28.249% |
| 2025-09-09 | 94.63 | 94.70 | 92.25 | 92.45 | -2.848% | 195,144 | +28.610% |
| 2025-09-08 | 96.67 | 96.67 | 94.83 | 95.16 | -1.348% | 181,870 | +24.947% |
| 2025-09-05 | 97.06 | 99.41 | 96.36 | 96.46 | -0.269% | 322,127 | +23.264% |
| 2025-09-04 | 95.34 | 96.95 | 93.64 | 96.72 | +1.437% | 267,675 | +22.932% |
| 2025-09-03 | 94.06 | 95.56 | 94.06 | 95.35 | +0.857% | 328,978 | +24.698% |
| 2025-09-02 | 93.75 | 94.66 | 93.09 | 94.54 | -0.285% | 261,474 | +25.767% |
| 2025-08-29 | 94.00 | 95.16 | 93.69 | 94.81 | +0.658% | 255,766 | +25.409% |
| 2025-08-28 | 94.42 | 94.42 | 92.60 | 94.19 | +0.106% | 305,243 | +26.234% |
| 2025-08-27 | 93.64 | 95.18 | 93.29 | 94.09 | -0.096% | 119,719 | +26.368% |
| 2025-08-26 | 94.78 | 95.72 | 93.80 | 94.18 | -0.486% | 182,410 | +26.248% |
| 2025-08-25 | 96.40 | 96.78 | 94.30 | 94.64 | -2.221% | 228,007 | +25.634% |
| 2025-08-22 | 91.60 | 98.14 | 91.60 | 96.79 | +6.246% | 593,585 | +22.843% |
| 2025-08-21 | 90.22 | 91.59 | 89.80 | 91.10 | +0.875% | 243,421 | +30.516% |
| 2025-08-20 | 93.35 | 93.39 | 90.28 | 90.31 | -3.628% | 358,966 | +31.658% |
| 2025-08-19 | 91.60 | 94.76 | 91.44 | 93.71 | +2.921% | 444,861 | +26.881% |
| 2025-08-18 | 90.65 | 91.52 | 90.44 | 91.05 | +0.419% | 304,164 | +30.588% |
| 2025-08-15 | 90.83 | 91.89 | 90.39 | 90.67 | +0.700% | 306,199 | +31.135% |
| 2025-08-14 | 91.50 | 91.50 | 89.70 | 90.04 | -3.183% | 365,579 | +32.052% |
| 2025-08-13 | 88.88 | 93.31 | 88.88 | 93.00 | +4.777% | 262,172 | +27.849% |
| 2025-08-12 | 85.22 | 89.04 | 85.22 | 88.76 | +5.129% | 251,257 | +33.957% |
| 2025-08-11 | 86.24 | 86.56 | 83.42 | 84.43 | -2.019% | 322,069 | +40.827% |
| 2025-08-08 | 86.35 | 87.31 | 85.73 | 86.17 | -0.462% | 223,692 | +37.983% |
| 2025-08-07 | 90.20 | 90.20 | 86.45 | 86.57 | -3.230% | 258,547 | +37.346% |
| 2025-08-06 | 88.93 | 89.64 | 88.31 | 89.46 | +0.743% | 309,550 | +32.909% |
| 2025-08-05 | 86.21 | 89.50 | 86.20 | 88.80 | +2.434% | 419,777 | +33.896% |
| 2025-08-04 | 85.58 | 86.85 | 85.34 | 86.69 | +1.809% | 200,538 | +37.155% |
| 2025-08-01 | 86.17 | 86.92 | 84.76 | 85.15 | -2.317% | 456,644 | +39.636% |
| 2025-07-31 | 86.99 | 88.45 | 86.58 | 87.17 | -0.672% | 390,137 | +36.400% |
| 2025-07-30 | 93.15 | 93.83 | 87.69 | 87.76 | -6.359% | 659,204 | +35.483% |
| 2025-07-29 | 93.34 | 95.89 | 90.89 | 93.72 | +3.856% | 1,106,328 | +26.867% |
| 2025-07-28 | 93.30 | 93.35 | 89.37 | 90.24 | -3.569% | 1,124,331 | +31.760% |
| 2025-07-25 | 90.00 | 93.58 | 89.04 | 93.58 | +5.016% | 967,250 | +27.057% |
| 2025-07-24 | 90.34 | 90.63 | 87.81 | 89.11 | -1.044% | 578,899 | +33.431% |
| 2025-07-23 | 90.37 | 90.87 | 89.61 | 90.05 | +0.200% | 387,670 | +32.038% |
| 2025-07-22 | 88.78 | 90.02 | 88.68 | 89.87 | +2.021% | 230,500 | +32.302% |
| 2025-07-21 | 88.65 | 90.02 | 88.08 | 88.09 | -0.159% | 202,244 | +34.976% |
| 2025-07-18 | 90.32 | 90.32 | 87.81 | 88.23 | -1.342% | 225,774 | +34.761% |
| 2025-07-17 | 89.56 | 90.83 | 89.02 | 89.43 | -0.156% | 240,840 | +32.953% |
| 2025-07-16 | 89.10 | 89.74 | 88.31 | 89.57 | +1.392% | 231,951 | +32.745% |
| 2025-07-15 | 90.52 | 90.94 | 88.34 | 88.34 | -1.834% | 184,869 | +34.594% |
| 2025-07-14 | 89.50 | 90.31 | 89.07 | 89.99 | -0.056% | 251,929 | +32.126% |
| 2025-07-11 | 91.34 | 91.85 | 89.87 | 90.04 | -2.575% | 501,118 | +32.052% |
| 2025-07-10 | 91.90 | 93.64 | 90.44 | 92.42 | -1.113% | 344,515 | +28.652% |
| 2025-07-09 | 91.92 | 93.83 | 91.47 | 93.46 | +1.576% | 352,765 | +27.220% |
| 2025-07-08 | 91.46 | 93.24 | 90.82 | 92.01 | +1.099% | 302,173 | +29.225% |
| 2025-07-07 | 93.39 | 93.72 | 90.71 | 91.01 | -3.160% | 436,859 | +30.645% |
| 2025-07-03 | 94.24 | 95.05 | 93.39 | 93.98 | -0.159% | 264,734 | +26.516% |
| 2025-07-02 | 92.04 | 94.58 | 92.04 | 94.13 | +2.215% | 446,097 | +26.315% |
| 2025-07-01 | 89.60 | 95.15 | 89.34 | 92.09 | +2.699% | 441,061 | +29.113% |
| 2025-06-30 | 89.85 | 90.11 | 89.10 | 89.67 | -0.687% | 725,146 | +32.597% |
| 2025-06-27 | 89.00 | 90.61 | 88.35 | 90.29 | +1.850% | 421,600 | +31.687% |
| 2025-06-26 | 87.67 | 88.73 | 87.67 | 88.65 | +1.733% | 240,186 | +34.123% |
| 2025-06-25 | 90.04 | 90.21 | 86.90 | 87.14 | -3.531% | 341,732 | +36.447% |
| 2025-06-24 | 90.11 | 90.76 | 89.59 | 90.33 | +1.358% | 283,977 | +31.628% |
| 2025-06-23 | 87.57 | 89.27 | 87.45 | 89.12 | +1.227% | 608,311 | +33.416% |
| 2025-06-20 | 89.79 | 89.79 | 87.82 | 88.04 | -0.845% | 236,610 | +35.052% |
| 2025-06-18 | 88.22 | 89.60 | 87.90 | 88.79 | +0.967% | 464,698 | +33.911% |
| 2025-06-17 | 90.67 | 91.34 | 87.76 | 87.94 | -3.511% | 320,577 | +35.206% |
| 2025-06-16 | 90.89 | 92.05 | 89.76 | 91.14 | +1.357% | 254,438 | +30.459% |
| 2025-06-13 | 90.49 | 91.58 | 89.75 | 89.92 | -1.673% | 496,054 | +32.229% |
| 2025-06-12 | 89.70 | 91.59 | 89.28 | 91.45 | +1.195% | 274,714 | +30.016% |
| 2025-06-11 | 92.46 | 92.46 | 89.91 | 90.37 | -1.547% | 248,574 | +31.570% |
| 2025-06-10 | 88.47 | 92.31 | 88.08 | 91.79 | +4.437% | 1,603,722 | +29.535% |
| 2025-06-09 | 88.33 | 88.41 | 87.36 | 87.89 | +0.194% | 812,145 | +35.283% |
| 2025-06-06 | 87.70 | 88.16 | 87.09 | 87.72 | +1.340% | 276,649 | +35.545% |
| 2025-06-05 | 87.22 | 87.93 | 86.28 | 86.56 | -0.916% | 201,400 | +37.361% |
| 2025-06-04 | 86.78 | 88.00 | 86.56 | 87.36 | +0.599% | 362,971 | +36.103% |
| 2025-06-03 | 85.10 | 87.13 | 84.31 | 86.84 | +2.189% | 317,576 | +36.918% |
| 2025-06-02 | 86.14 | 86.50 | 84.40 | 84.98 | -1.221% | 447,170 | +39.915% |
| 2025-05-30 | 86.39 | 86.39 | 85.27 | 86.03 | -0.681% | 328,845 | +38.208% |
| 2025-05-29 | 86.86 | 87.63 | 86.37 | 86.62 | +0.627% | 820,306 | +37.266% |
| 2025-05-28 | 86.37 | 87.21 | 85.72 | 86.08 | -0.186% | 527,413 | +38.127% |
| 2025-05-27 | 87.22 | 87.89 | 85.94 | 86.24 | -0.197% | 475,629 | +37.871% |
| 2025-05-23 | 85.31 | 87.19 | 85.01 | 86.41 | -0.392% | 373,680 | +37.600% |
| 2025-05-22 | 87.28 | 88.07 | 86.75 | 86.75 | -0.880% | 290,045 | +37.061% |
| 2025-05-21 | 89.20 | 89.73 | 87.52 | 87.52 | -2.474% | 364,583 | +35.855% |
| 2025-05-20 | 89.56 | 91.22 | 89.09 | 89.74 | +0.201% | 425,668 | +32.494% |
| 2025-05-19 | 89.06 | 89.56 | 88.31 | 89.56 | -0.732% | 257,226 | +32.760% |
| 2025-05-16 | 89.99 | 90.74 | 89.66 | 90.22 | -0.199% | 335,927 | +31.789% |
| 2025-05-15 | 91.51 | 91.92 | 89.85 | 90.40 | -1.450% | 402,811 | +31.527% |
| 2025-05-14 | 89.64 | 92.51 | 89.38 | 91.73 | +1.617% | 768,140 | +29.620% |
| 2025-05-13 | 90.05 | 91.25 | 88.80 | 90.27 | +0.725% | 1,159,769 | +31.716% |
| 2025-05-12 | 86.34 | 90.36 | 85.19 | 89.62 | +8.525% | 1,295,763 | +32.671% |
| 2025-05-09 | 82.54 | 83.08 | 81.85 | 82.58 | +0.194% | 591,714 | +43.982% |
| 2025-05-08 | 82.21 | 85.21 | 82.17 | 82.42 | +1.328% | 605,302 | +44.261% |
| 2025-05-07 | 81.39 | 81.94 | 80.56 | 81.34 | +0.856% | 302,492 | +46.177% |
| 2025-05-06 | 81.04 | 82.33 | 80.27 | 80.65 | -1.466% | 260,155 | +47.427% |
| 2025-05-05 | 81.90 | 83.38 | 81.75 | 81.85 | -0.667% | 275,373 | +45.266% |
| 2025-05-02 | 81.36 | 83.55 | 81.27 | 82.40 | +2.769% | 517,391 | +44.296% |
| 2025-05-01 | 82.10 | 82.18 | 79.50 | 80.18 | -1.414% | 246,467 | +48.291% |
| 2025-04-30 | 79.69 | 81.56 | 78.92 | 81.33 | +0.457% | 276,552 | +46.195% |
| 2025-04-29 | 79.38 | 82.00 | 79.38 | 80.96 | +1.416% | 576,720 | +46.863% |
| 2025-04-28 | 79.94 | 80.64 | 79.06 | 79.83 | -0.013% | 501,606 | +48.942% |
| 2025-04-25 | 82.28 | 83.85 | 78.63 | 79.84 | -5.548% | 747,158 | +48.923% |
| 2025-04-24 | 75.75 | 84.53 | 74.90 | 84.53 | +7.778% | 788,787 | +40.660% |
| 2025-04-23 | 80.60 | 83.06 | 78.14 | 78.43 | -0.191% | 434,725 | +51.600% |
| 2025-04-22 | 77.47 | 79.60 | 76.88 | 78.58 | +2.171% | 499,194 | +51.311% |
| 2025-04-21 | 77.06 | 77.38 | 75.06 | 76.91 | -1.080% | 379,606 | +54.596% |
| 2025-04-17 | 77.03 | 78.39 | 76.83 | 77.75 | +1.568% | 493,189 | +52.926% |
| 2025-04-16 | 76.58 | 77.83 | 75.03 | 76.55 | -0.957% | 549,439 | +55.323% |
| 2025-04-15 | 79.29 | 80.26 | 76.69 | 77.29 | -2.608% | 541,724 | +53.836% |
| 2025-04-14 | 82.41 | 82.77 | 78.62 | 79.36 | 0.000% | 432,038 | +49.824% |