TFX
Teleflex Incorporated
stockNYSE
At CloseNov 3, 2026 3:59:58 PM EST
139.91USD-0.540%(-0.76)1,266,148
TFX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-03 | 140.21 | 141.77 | 137.12 | 139.91 | -0.540% | 1,266,148 | 0.000% |
| 2026-11-02 | 140.25 | 141.59 | 138.33 | 140.67 | +0.644% | 923,105 | -0.540% |
| 2026-10-30 | 142.06 | 142.86 | 138.96 | 139.77 | -1.146% | 891,275 | +0.100% |
| 2026-10-29 | 140.10 | 142.04 | 138.92 | 141.39 | +1.734% | 837,979 | -1.047% |
| 2026-10-28 | 138.03 | 140.30 | 136.92 | 138.98 | -0.014% | 630,145 | +0.669% |
| 2026-10-27 | 136.33 | 139.12 | 135.32 | 139.00 | +1.608% | 878,870 | +0.655% |
| 2026-10-26 | 134.36 | 138.06 | 130.48 | 136.80 | +0.374% | 683,011 | +2.273% |
| 2026-10-23 | 136.45 | 137.55 | 135.00 | 136.29 | -0.212% | 505,103 | +2.656% |
| 2026-10-22 | 132.30 | 137.01 | 131.26 | 136.58 | +4.739% | 697,972 | +2.438% |
| 2026-10-21 | 130.61 | 132.21 | 129.41 | 130.40 | -0.572% | 400,450 | +7.293% |
| 2026-10-20 | 130.51 | 131.89 | 129.40 | 131.15 | +1.134% | 485,092 | +6.679% |
| 2026-10-19 | 129.79 | 131.45 | 129.18 | 129.68 | -0.575% | 770,129 | +7.889% |
| 2026-10-16 | 130.14 | 131.21 | 128.69 | 130.43 | +1.724% | 838,283 | +7.268% |
| 2026-10-15 | 124.00 | 128.59 | 123.75 | 128.22 | +3.999% | 906,958 | +9.117% |
| 2026-10-14 | 123.86 | 124.89 | 123.11 | 123.29 | -0.924% | 706,507 | +13.480% |
| 2026-10-13 | 125.64 | 126.56 | 123.05 | 124.44 | -1.002% | 552,384 | +12.432% |
| 2026-10-12 | 124.74 | 126.81 | 123.73 | 125.70 | +0.464% | 621,416 | +11.305% |
| 2026-10-09 | 124.84 | 126.01 | 123.56 | 125.12 | +0.749% | 424,663 | +11.821% |
| 2026-10-08 | 124.02 | 124.95 | 122.06 | 124.19 | -0.233% | 1,001,496 | +12.658% |
| 2026-10-07 | 125.07 | 126.84 | 122.84 | 124.48 | -0.208% | 928,300 | +12.396% |
| 2026-10-06 | 125.60 | 126.94 | 123.81 | 124.74 | -0.399% | 683,343 | +12.161% |
| 2026-10-05 | 124.52 | 127.44 | 123.23 | 125.24 | +0.902% | 561,639 | +11.714% |
| 2026-10-02 | 127.12 | 127.12 | 124.01 | 124.12 | -1.578% | 646,994 | +12.722% |
| 2026-10-01 | 125.06 | 126.53 | 124.25 | 126.11 | +0.856% | 719,195 | +10.943% |
| 2026-09-30 | 126.08 | 127.06 | 124.36 | 125.04 | -1.013% | 644,720 | +11.892% |
| 2026-09-29 | 127.07 | 127.69 | 124.01 | 126.32 | -0.832% | 982,576 | +10.758% |
| 2026-09-28 | 124.26 | 128.62 | 123.52 | 127.38 | +4.350% | 1,578,208 | +9.837% |
| 2026-09-25 | 120.47 | 123.05 | 118.31 | 122.07 | +1.649% | 865,594 | +14.615% |
| 2026-09-24 | 122.34 | 123.14 | 119.86 | 120.09 | -1.363% | 869,653 | +16.504% |
| 2026-09-23 | 124.71 | 125.16 | 121.11 | 121.75 | -2.522% | 832,627 | +14.916% |
| 2026-09-22 | 126.35 | 127.06 | 124.16 | 124.90 | +0.080% | 777,137 | +12.018% |
| 2026-09-21 | 124.84 | 126.23 | 123.09 | 124.80 | +0.225% | 815,185 | +12.107% |
| 2026-09-18 | 125.03 | 125.83 | 124.01 | 124.52 | -0.852% | 1,800,977 | +12.359% |
| 2026-09-17 | 126.95 | 128.88 | 125.05 | 125.59 | -1.883% | 867,135 | +11.402% |
| 2026-09-16 | 129.13 | 130.15 | 127.72 | 128.00 | -0.791% | 830,216 | +9.305% |
| 2026-09-15 | 130.40 | 130.40 | 126.18 | 129.02 | -0.982% | 803,750 | +8.441% |
| 2026-09-14 | 132.68 | 134.27 | 129.51 | 130.30 | -0.527% | 976,922 | +7.375% |
| 2026-09-11 | 133.23 | 134.09 | 128.98 | 130.99 | -0.765% | 572,746 | +6.810% |
| 2026-09-10 | 134.96 | 135.08 | 130.99 | 132.00 | -2.741% | 763,240 | +5.992% |
| 2026-09-09 | 139.54 | 139.54 | 135.31 | 135.72 | -0.934% | 487,039 | +3.087% |
| 2026-09-08 | 136.66 | 139.10 | 134.78 | 137.00 | -0.983% | 496,118 | +2.124% |
| 2026-09-04 | 138.70 | 140.59 | 137.35 | 138.36 | -1.143% | 464,473 | +1.120% |
| 2026-09-03 | 140.01 | 143.23 | 138.64 | 139.96 | -0.716% | 704,895 | -0.036% |
| 2026-09-02 | 140.56 | 144.16 | 138.10 | 140.97 | +0.349% | 728,073 | -0.752% |
| 2026-09-01 | 140.19 | 143.05 | 135.20 | 140.48 | -1.105% | 565,007 | -0.406% |
| 2026-08-31 | 137.95 | 142.42 | 137.88 | 142.05 | +1.704% | 653,146 | -1.507% |
| 2026-08-28 | 137.35 | 140.57 | 137.35 | 139.67 | +1.423% | 429,358 | +0.172% |
| 2026-08-27 | 136.55 | 138.51 | 136.55 | 137.71 | -0.742% | 370,576 | +1.598% |
| 2026-08-26 | 139.14 | 140.17 | 137.96 | 138.74 | -1.027% | 533,769 | +0.843% |
| 2026-08-25 | 138.01 | 140.57 | 136.32 | 140.18 | +1.352% | 382,407 | -0.193% |
| 2026-08-24 | 138.87 | 140.28 | 137.71 | 138.31 | -0.375% | 645,094 | +1.157% |
| 2026-08-21 | 133.31 | 139.21 | 133.31 | 138.83 | +2.868% | 641,969 | +0.778% |
| 2026-08-20 | 135.12 | 137.28 | 134.88 | 134.96 | -0.662% | 297,003 | +3.668% |
| 2026-08-19 | 132.63 | 136.80 | 132.63 | 135.86 | +2.987% | 459,648 | +2.981% |
| 2026-08-18 | 133.50 | 136.04 | 130.89 | 131.92 | -0.864% | 872,412 | +6.057% |
| 2026-08-17 | 135.56 | 135.98 | 132.85 | 133.07 | -2.989% | 687,584 | +5.140% |
| 2026-08-14 | 137.20 | 138.00 | 135.69 | 137.17 | -0.146% | 586,066 | +1.998% |
| 2026-08-13 | 135.91 | 137.54 | 135.17 | 137.37 | +0.770% | 963,894 | +1.849% |
| 2026-08-12 | 132.82 | 136.32 | 132.16 | 136.32 | +2.082% | 515,663 | +2.634% |
| 2026-08-11 | 135.14 | 136.40 | 132.85 | 133.54 | +0.406% | 614,259 | +4.770% |
| 2026-08-10 | 135.03 | 137.08 | 132.14 | 133.00 | -1.467% | 586,085 | +5.195% |
| 2026-08-07 | 138.26 | 139.72 | 133.63 | 134.98 | -2.815% | 752,284 | +3.652% |
| 2026-08-06 | 141.16 | 145.00 | 130.03 | 138.89 | +1.543% | 1,328,636 | +0.734% |
| 2026-08-05 | 140.16 | 141.31 | 136.78 | 136.78 | -2.384% | 645,246 | +2.288% |
| 2026-08-04 | 139.20 | 141.25 | 138.31 | 140.12 | +0.301% | 605,109 | -0.150% |
| 2026-08-03 | 138.25 | 144.19 | 138.25 | 139.70 | +2.187% | 1,009,652 | +0.150% |
| 2026-07-31 | 133.49 | 137.41 | 130.60 | 136.71 | +3.333% | 558,084 | +2.341% |
| 2026-07-30 | 133.81 | 135.38 | 130.87 | 132.30 | -1.745% | 374,396 | +5.752% |
| 2026-07-29 | 134.00 | 135.25 | 131.75 | 134.65 | +0.335% | 548,862 | +3.906% |
| 2026-07-28 | 132.84 | 135.64 | 132.84 | 134.20 | +2.404% | 360,417 | +4.255% |
| 2026-07-27 | 132.50 | 134.37 | 130.69 | 131.05 | -0.795% | 432,587 | +6.761% |
| 2026-07-24 | 131.24 | 133.94 | 130.70 | 132.10 | +0.717% | 514,544 | +5.912% |
| 2026-07-23 | 132.78 | 135.21 | 130.73 | 131.16 | -2.700% | 418,305 | +6.671% |
| 2026-07-22 | 135.32 | 136.01 | 133.94 | 134.80 | -0.156% | 343,954 | +3.791% |
| 2026-07-21 | 132.65 | 135.23 | 132.64 | 135.01 | +0.731% | 372,624 | +3.629% |
| 2026-07-20 | 134.05 | 135.23 | 132.22 | 134.03 | -0.431% | 294,669 | +4.387% |
| 2026-07-17 | 136.57 | 139.18 | 134.08 | 134.61 | -0.451% | 369,050 | +3.937% |
| 2026-07-16 | 133.27 | 139.00 | 133.05 | 135.22 | +2.634% | 585,366 | +3.468% |
| 2026-07-15 | 130.56 | 134.80 | 129.87 | 131.75 | +1.222% | 427,497 | +6.194% |
| 2026-07-14 | 135.01 | 135.01 | 128.01 | 130.16 | -4.575% | 365,188 | +7.491% |
| 2026-07-13 | 136.05 | 137.65 | 135.42 | 136.40 | +0.494% | 359,368 | +2.573% |
| 2026-07-10 | 135.57 | 137.09 | 134.31 | 135.73 | +1.261% | 529,473 | +3.080% |
| 2026-07-09 | 132.31 | 136.32 | 129.95 | 134.04 | +2.831% | 531,427 | +4.379% |
| 2026-07-08 | 132.34 | 132.34 | 129.59 | 130.35 | -2.389% | 267,284 | +7.334% |
| 2026-07-07 | 135.41 | 136.69 | 133.19 | 133.54 | -0.581% | 478,946 | +4.770% |
| 2026-07-06 | 134.76 | 135.28 | 132.37 | 134.32 | +0.246% | 435,023 | +4.162% |
| 2026-07-02 | 131.70 | 134.53 | 128.26 | 133.99 | +3.268% | 673,200 | +4.418% |
| 2026-07-01 | 127.75 | 130.94 | 127.75 | 129.75 | +2.359% | 427,230 | +7.830% |
| 2026-06-30 | 126.94 | 127.59 | 124.88 | 126.76 | -0.573% | 355,563 | +10.374% |
| 2026-06-29 | 129.13 | 129.13 | 126.50 | 127.49 | -1.825% | 398,964 | +9.742% |
| 2026-06-26 | 126.76 | 131.64 | 126.76 | 129.86 | +1.620% | 602,444 | +7.739% |
| 2026-06-25 | 127.15 | 129.93 | 125.99 | 127.79 | +1.012% | 310,306 | +9.484% |
| 2026-06-24 | 124.77 | 127.61 | 124.77 | 126.51 | +1.811% | 267,735 | +10.592% |
| 2026-06-23 | 121.21 | 124.70 | 121.21 | 124.26 | +2.129% | 407,232 | +12.595% |
| 2026-06-22 | 126.43 | 126.43 | 120.86 | 121.67 | -4.197% | 722,851 | +14.991% |
| 2026-06-18 | 125.50 | 127.30 | 124.29 | 127.00 | +1.633% | 557,458 | +10.165% |
| 2026-06-17 | 126.58 | 129.19 | 124.06 | 124.96 | -2.276% | 427,111 | +11.964% |
| 2026-06-16 | 130.00 | 130.07 | 126.55 | 127.87 | -1.707% | 426,442 | +9.416% |
| 2026-06-15 | 130.98 | 132.38 | 128.85 | 130.09 | -0.299% | 437,434 | +7.549% |
| 2026-06-12 | 128.82 | 132.24 | 127.61 | 130.48 | +0.905% | 391,273 | +7.227% |
| 2026-06-11 | 131.75 | 132.36 | 128.93 | 129.31 | -2.149% | 549,272 | +8.197% |
| 2026-06-10 | 134.67 | 136.59 | 132.04 | 132.15 | -2.652% | 517,002 | +5.872% |
| 2026-06-09 | 132.35 | 136.15 | 131.90 | 135.75 | +3.044% | 579,532 | +3.064% |
| 2026-06-08 | 132.61 | 133.40 | 131.67 | 131.74 | +1.463% | 413,340 | +6.202% |
| 2026-06-05 | 132.52 | 133.59 | 129.29 | 129.84 | -1.718% | 723,524 | +7.756% |
| 2026-06-04 | 130.71 | 132.57 | 129.85 | 132.11 | +2.761% | 481,242 | +5.904% |
| 2026-06-03 | 125.91 | 129.57 | 125.91 | 128.56 | +2.651% | 660,105 | +8.829% |
| 2026-06-02 | 126.81 | 128.62 | 124.49 | 125.24 | -1.826% | 652,448 | +11.714% |
| 2026-06-01 | 127.94 | 129.01 | 124.99 | 127.57 | -0.832% | 854,934 | +9.673% |
| 2026-05-29 | 129.13 | 130.12 | 127.90 | 128.64 | -0.787% | 549,491 | +8.761% |
| 2026-05-28 | 128.75 | 129.97 | 127.54 | 129.66 | -0.308% | 794,136 | +7.905% |
| 2026-05-27 | 132.77 | 133.14 | 129.00 | 130.06 | -1.388% | 637,071 | +7.573% |
| 2026-05-26 | 133.08 | 133.75 | 131.26 | 131.89 | -0.648% | 1,057,698 | +6.081% |
| 2026-05-22 | 131.63 | 134.82 | 131.63 | 132.75 | +0.644% | 648,561 | +5.394% |
| 2026-05-21 | 134.41 | 135.27 | 131.43 | 131.90 | -2.426% | 624,432 | +6.073% |
| 2026-05-20 | 132.64 | 135.69 | 131.90 | 135.18 | +1.838% | 641,701 | +3.499% |
| 2026-05-19 | 130.71 | 134.47 | 129.32 | 132.74 | +1.787% | 744,227 | +5.402% |
| 2026-05-18 | 130.05 | 135.00 | 130.05 | 130.41 | +0.540% | 796,848 | +7.285% |
| 2026-05-15 | 130.05 | 130.88 | 128.78 | 129.71 | -0.438% | 542,705 | +7.864% |
| 2026-05-14 | 131.35 | 132.60 | 129.71 | 130.28 | +0.185% | 557,705 | +7.392% |
| 2026-05-13 | 128.40 | 131.94 | 127.35 | 130.04 | +0.783% | 705,688 | +7.590% |
| 2026-05-12 | 129.68 | 130.98 | 127.33 | 129.03 | -0.532% | 771,117 | +8.432% |
| 2026-05-11 | 132.24 | 134.24 | 129.15 | 129.72 | -2.510% | 857,312 | +7.855% |
| 2026-05-08 | 134.33 | 135.69 | 130.90 | 133.06 | +1.048% | 947,218 | +5.148% |
| 2026-05-07 | 129.62 | 136.30 | 127.02 | 131.68 | +6.857% | 1,349,623 | +6.250% |
| 2026-05-06 | 121.54 | 123.85 | 120.14 | 123.23 | +2.105% | 964,095 | +13.536% |
| 2026-05-05 | 120.00 | 121.21 | 118.52 | 120.69 | +0.667% | 723,043 | +15.925% |
| 2026-05-04 | 121.77 | 122.39 | 118.98 | 119.89 | -1.544% | 601,301 | +16.699% |
| 2026-05-01 | 122.83 | 123.53 | 120.55 | 121.77 | -1.727% | 839,919 | +14.897% |
| 2026-04-30 | 132.46 | 132.81 | 123.40 | 123.91 | -7.044% | 1,148,875 | +12.913% |
| 2026-04-29 | 135.01 | 136.44 | 132.77 | 133.30 | -1.638% | 621,969 | +4.959% |
| 2026-04-28 | 133.99 | 135.91 | 133.08 | 135.52 | +0.333% | 795,356 | +3.239% |
| 2026-04-27 | 136.25 | 137.75 | 134.73 | 135.07 | -1.091% | 776,516 | +3.583% |
| 2026-04-24 | 136.88 | 138.09 | 134.02 | 136.56 | -0.066% | 1,041,344 | +2.453% |
| 2026-04-23 | 138.56 | 138.56 | 134.75 | 136.65 | -1.556% | 1,069,845 | +2.386% |
| 2026-04-22 | 136.00 | 139.67 | 133.70 | 138.81 | +11.271% | 3,419,968 | +0.792% |
| 2026-04-21 | 132.19 | 132.19 | 124.41 | 124.75 | -5.457% | 736,246 | +12.152% |
| 2026-04-20 | 130.12 | 133.60 | 129.27 | 131.95 | +0.281% | 1,004,739 | +6.033% |
| 2026-04-17 | 132.59 | 134.81 | 128.60 | 131.58 | +1.044% | 1,258,811 | +6.331% |
| 2026-04-16 | 125.67 | 130.72 | 123.14 | 130.22 | +3.071% | 1,549,468 | +7.441% |
| 2026-04-15 | 124.85 | 126.79 | 124.31 | 126.34 | +0.902% | 775,220 | +10.741% |
| 2026-04-14 | 123.29 | 126.16 | 122.92 | 125.21 | +1.648% | 823,889 | +11.740% |
| 2026-04-13 | 120.26 | 123.39 | 118.89 | 123.18 | +4.046% | 640,027 | +13.582% |
| 2026-04-10 | 120.86 | 121.29 | 118.06 | 118.39 | -1.563% | 475,826 | +18.177% |
| 2026-04-09 | 118.65 | 121.21 | 118.15 | 120.27 | +1.042% | 981,660 | +16.330% |
| 2026-04-08 | 117.62 | 119.61 | 117.51 | 119.03 | +3.047% | 691,751 | +17.542% |
| 2026-04-07 | 115.07 | 116.49 | 114.24 | 115.51 | +0.409% | 521,391 | +21.124% |
| 2026-04-06 | 117.44 | 118.44 | 114.38 | 115.04 | -2.351% | 451,415 | +21.619% |
| 2026-04-02 | 117.38 | 119.10 | 115.02 | 117.81 | -0.515% | 493,485 | +18.759% |
| 2026-04-01 | 119.38 | 120.53 | 118.29 | 118.42 | -0.995% | 596,823 | +18.147% |
| 2026-03-31 | 116.11 | 119.77 | 115.60 | 119.61 | +4.072% | 692,532 | +16.972% |
| 2026-03-30 | 116.02 | 116.55 | 113.69 | 114.93 | -1.110% | 797,340 | +21.735% |
| 2026-03-27 | 114.54 | 117.12 | 113.35 | 116.22 | +5.186% | 1,097,365 | +20.384% |
| 2026-03-26 | 107.91 | 110.83 | 107.55 | 110.49 | +2.135% | 844,985 | +26.627% |
| 2026-03-25 | 107.75 | 109.85 | 105.88 | 108.18 | +1.520% | 826,083 | +29.331% |
| 2026-03-24 | 104.48 | 107.92 | 103.08 | 106.56 | +0.671% | 967,566 | +31.297% |
| 2026-03-23 | 107.75 | 108.51 | 105.47 | 105.85 | +0.417% | 932,709 | +32.178% |
| 2026-03-20 | 107.72 | 107.72 | 105.15 | 105.41 | -1.532% | 1,032,054 | +32.729% |
| 2026-03-19 | 107.10 | 108.88 | 106.33 | 107.05 | -0.705% | 634,720 | +30.696% |
| 2026-03-18 | 106.91 | 110.19 | 105.97 | 107.81 | -1.092% | 701,361 | +29.775% |
| 2026-03-17 | 110.33 | 111.59 | 108.73 | 109.00 | -0.211% | 559,986 | +28.358% |
| 2026-03-16 | 108.08 | 109.87 | 107.78 | 109.23 | +1.780% | 843,888 | +28.088% |
| 2026-03-13 | 109.24 | 109.55 | 107.11 | 107.32 | -0.868% | 694,786 | +30.367% |
| 2026-03-12 | 108.88 | 111.27 | 107.64 | 108.26 | -3.123% | 700,432 | +29.235% |
| 2026-03-11 | 111.90 | 112.36 | 110.19 | 111.75 | -0.080% | 585,370 | +25.199% |
| 2026-03-10 | 114.04 | 114.34 | 109.61 | 111.84 | -1.558% | 657,508 | +25.098% |
| 2026-03-09 | 111.60 | 114.19 | 110.64 | 113.61 | +0.265% | 919,219 | +23.149% |
| 2026-03-06 | 116.43 | 116.43 | 113.13 | 113.31 | -3.623% | 876,452 | +23.475% |
| 2026-03-05 | 117.65 | 118.84 | 115.69 | 117.57 | -1.351% | 576,157 | +19.001% |
| 2026-03-04 | 122.87 | 123.00 | 119.00 | 119.18 | -2.463% | 884,584 | +17.394% |
| 2026-03-03 | 120.10 | 122.37 | 116.31 | 122.19 | -0.602% | 1,161,741 | +14.502% |
| 2026-03-02 | 119.77 | 122.95 | 117.46 | 122.93 | +0.713% | 769,728 | +13.813% |
| 2026-02-27 | 117.72 | 123.47 | 117.72 | 122.06 | +2.554% | 1,693,141 | +14.624% |
| 2026-02-26 | 108.54 | 123.66 | 108.00 | 119.02 | +6.372% | 2,345,115 | +17.552% |
| 2026-02-25 | 112.37 | 112.80 | 109.85 | 111.89 | -0.205% | 849,270 | +25.042% |
| 2026-02-24 | 112.91 | 114.38 | 111.64 | 112.12 | -0.814% | 951,669 | +24.786% |
| 2026-02-23 | 115.47 | 116.48 | 111.25 | 113.04 | -2.087% | 1,043,473 | +23.770% |
| 2026-02-20 | 111.23 | 117.00 | 110.64 | 115.45 | +3.265% | 1,305,455 | +21.187% |
| 2026-02-19 | 112.53 | 115.00 | 110.41 | 111.80 | -0.631% | 1,131,396 | +25.143% |
| 2026-02-18 | 105.74 | 112.94 | 105.51 | 112.51 | +6.282% | 1,103,017 | +24.353% |
| 2026-02-17 | 104.47 | 106.23 | 103.87 | 105.86 | +2.034% | 647,129 | +32.165% |
| 2026-02-13 | 105.07 | 106.43 | 103.70 | 103.75 | -0.756% | 676,087 | +34.853% |
| 2026-02-12 | 106.21 | 107.00 | 102.62 | 104.54 | -2.253% | 1,001,585 | +33.834% |
| 2026-02-11 | 105.09 | 107.73 | 104.02 | 106.95 | +1.030% | 780,913 | +30.818% |
| 2026-02-10 | 106.75 | 108.01 | 105.72 | 105.86 | -0.330% | 865,212 | +32.165% |
| 2026-02-09 | 107.82 | 108.92 | 104.03 | 106.21 | -2.038% | 741,454 | +31.730% |
| 2026-02-06 | 105.55 | 108.95 | 104.88 | 108.42 | +2.389% | 764,968 | +29.044% |
| 2026-02-05 | 106.40 | 107.16 | 104.71 | 105.89 | -0.104% | 809,163 | +32.128% |
| 2026-02-04 | 102.94 | 106.11 | 101.87 | 106.00 | +3.546% | 1,044,701 | +31.991% |
| 2026-02-03 | 102.56 | 104.25 | 101.65 | 102.37 | -0.958% | 1,675,648 | +36.671% |
| 2026-02-02 | 103.69 | 104.91 | 102.81 | 103.36 | -0.968% | 1,253,861 | +35.362% |
| 2026-01-30 | 105.17 | 106.98 | 103.52 | 104.37 | -1.052% | 1,313,201 | +34.052% |
| 2026-01-29 | 104.71 | 105.88 | 102.95 | 105.48 | +0.142% | 1,001,751 | +32.641% |
| 2026-01-28 | 105.76 | 106.66 | 103.52 | 105.33 | +0.775% | 1,297,678 | +32.830% |
| 2026-01-27 | 104.89 | 106.24 | 103.80 | 104.52 | +0.307% | 1,449,142 | +33.860% |
| 2026-01-26 | 103.03 | 105.42 | 103.01 | 104.20 | +0.774% | 741,173 | +34.271% |
| 2026-01-23 | 104.91 | 105.51 | 102.48 | 103.40 | -1.608% | 833,447 | +35.309% |
| 2026-01-22 | 103.86 | 107.06 | 103.23 | 105.09 | +2.069% | 864,114 | +33.134% |
| 2026-01-21 | 101.19 | 103.49 | 101.01 | 102.96 | +2.611% | 1,099,784 | +35.888% |
| 2026-01-20 | 101.53 | 102.03 | 100.18 | 100.34 | -2.583% | 904,660 | +39.436% |
| 2026-01-16 | 103.70 | 104.45 | 102.69 | 103.00 | -1.539% | 821,358 | +35.835% |
| 2026-01-15 | 102.73 | 106.53 | 102.68 | 104.61 | +1.514% | 968,619 | +33.744% |
| 2026-01-14 | 103.65 | 104.97 | 102.86 | 103.05 | -0.818% | 1,065,759 | +35.769% |
| 2026-01-13 | 108.56 | 109.19 | 103.84 | 103.90 | -4.293% | 1,129,629 | +34.658% |
| 2026-01-12 | 112.90 | 112.90 | 108.30 | 108.56 | -3.767% | 1,360,851 | +28.878% |
| 2026-01-09 | 110.06 | 113.27 | 108.54 | 112.81 | +2.545% | 1,315,065 | +24.023% |
| 2026-01-08 | 112.50 | 115.00 | 108.39 | 110.01 | -13.056% | 2,860,733 | +27.179% |
| 2026-01-07 | 125.45 | 127.18 | 124.65 | 126.53 | +1.370% | 657,291 | +10.575% |
| 2026-01-06 | 124.53 | 127.49 | 122.27 | 124.82 | +0.289% | 851,727 | +12.089% |
| 2026-01-05 | 121.64 | 125.18 | 121.64 | 124.46 | +1.683% | 566,818 | +12.414% |
| 2026-01-02 | 122.40 | 123.54 | 120.90 | 122.40 | +0.295% | 546,691 | +14.306% |
| 2025-12-31 | 121.01 | 122.25 | 120.31 | 122.04 | +0.345% | 400,307 | +14.643% |
| 2025-12-30 | 122.33 | 123.32 | 121.42 | 121.62 | -0.929% | 331,679 | +15.039% |
| 2025-12-29 | 123.18 | 123.55 | 122.04 | 122.76 | 0.000% | 389,230 | +13.970% |
| 2025-12-26 | 122.49 | 123.00 | 121.24 | 122.76 | +0.352% | 263,824 | +13.970% |
| 2025-12-24 | 122.75 | 122.92 | 120.77 | 122.33 | +0.033% | 170,597 | +14.371% |
| 2025-12-23 | 124.51 | 124.77 | 121.15 | 122.29 | -1.767% | 537,819 | +14.408% |
| 2025-12-22 | 121.90 | 126.13 | 121.81 | 124.49 | +2.133% | 824,263 | +12.387% |
| 2025-12-19 | 123.52 | 124.19 | 121.67 | 121.89 | -2.096% | 746,086 | +14.784% |
| 2025-12-18 | 125.00 | 126.95 | 122.84 | 124.50 | -0.480% | 771,814 | +12.378% |
| 2025-12-17 | 124.51 | 127.88 | 124.03 | 125.10 | +0.184% | 903,996 | +11.839% |
| 2025-12-16 | 126.89 | 127.44 | 123.66 | 124.87 | -1.460% | 616,554 | +12.045% |
| 2025-12-15 | 127.31 | 128.83 | 125.91 | 126.72 | -0.126% | 577,633 | +10.409% |
| 2025-12-12 | 127.43 | 127.97 | 125.72 | 126.88 | -0.291% | 664,900 | +10.270% |
| 2025-12-11 | 131.21 | 131.50 | 125.15 | 127.25 | -2.490% | 1,027,372 | +9.949% |
| 2025-12-10 | 130.75 | 131.43 | 124.78 | 130.50 | -0.571% | 1,290,345 | +7.211% |
| 2025-12-09 | 131.00 | 136.95 | 129.37 | 131.25 | +9.539% | 2,997,289 | +6.598% |
| 2025-12-08 | 120.15 | 120.53 | 118.70 | 119.82 | -0.564% | 494,246 | +16.767% |
| 2025-12-05 | 119.25 | 120.77 | 118.08 | 120.50 | +1.380% | 476,389 | +16.108% |
| 2025-12-04 | 119.13 | 119.53 | 117.42 | 118.86 | -0.218% | 383,858 | +17.710% |
| 2025-12-03 | 116.91 | 119.15 | 115.51 | 119.12 | +2.539% | 737,833 | +17.453% |
| 2025-12-02 | 114.94 | 117.89 | 113.61 | 116.17 | +1.538% | 762,239 | +20.436% |
| 2025-12-01 | 113.97 | 117.16 | 113.64 | 114.41 | -0.009% | 591,724 | +22.288% |
| 2025-11-28 | 114.79 | 116.01 | 112.50 | 114.42 | -0.755% | 251,127 | +22.278% |
| 2025-11-26 | 114.08 | 117.14 | 113.81 | 115.29 | +0.514% | 637,418 | +21.355% |
| 2025-11-25 | 112.16 | 115.78 | 112.11 | 114.70 | +2.972% | 625,043 | +21.979% |
| 2025-11-24 | 109.96 | 112.05 | 107.79 | 111.39 | +1.052% | 480,246 | +25.604% |
| 2025-11-21 | 105.23 | 110.79 | 104.86 | 110.23 | +5.342% | 491,075 | +26.926% |
| 2025-11-20 | 105.87 | 107.28 | 104.21 | 104.64 | -1.003% | 521,946 | +33.706% |
| 2025-11-19 | 107.64 | 108.55 | 104.46 | 105.70 | -1.647% | 515,524 | +32.365% |
| 2025-11-18 | 103.50 | 108.56 | 103.10 | 107.47 | +3.476% | 907,285 | +30.185% |
| 2025-11-17 | 106.76 | 106.76 | 103.73 | 103.86 | -2.935% | 685,370 | +34.710% |
| 2025-11-14 | 108.68 | 108.80 | 105.10 | 107.00 | -2.230% | 619,208 | +30.757% |
| 2025-11-13 | 110.34 | 112.61 | 108.86 | 109.44 | -1.839% | 507,427 | +27.842% |
| 2025-11-12 | 112.63 | 114.20 | 111.38 | 111.49 | -0.686% | 585,219 | +25.491% |
| 2025-11-11 | 108.99 | 112.85 | 108.00 | 112.26 | +3.973% | 792,813 | +24.630% |
| 2025-11-10 | 110.00 | 110.00 | 106.12 | 107.97 | -1.307% | 588,366 | +29.582% |
| 2025-11-07 | 108.29 | 110.96 | 107.95 | 109.40 | +0.820% | 896,782 | +27.888% |
| 2025-11-06 | 120.14 | 120.36 | 102.58 | 108.51 | -13.018% | 2,953,558 | +28.937% |
| 2025-11-05 | 123.67 | 126.00 | 122.57 | 124.75 | +0.273% | 749,275 | +12.152% |
| 2025-11-04 | 123.46 | 124.95 | 121.98 | 124.41 | +1.270% | 605,091 | +12.459% |
| 2025-11-03 | 123.75 | 124.10 | 120.02 | 122.85 | -1.302% | 565,802 | +13.887% |
| 2025-10-31 | 124.73 | 124.91 | 122.81 | 124.47 | -0.296% | 299,915 | +12.405% |
| 2025-10-30 | 127.22 | 128.18 | 124.16 | 124.84 | -2.560% | 402,596 | +12.071% |
| 2025-10-29 | 129.52 | 130.35 | 127.58 | 128.12 | -1.884% | 432,199 | +9.202% |
| 2025-10-28 | 131.62 | 132.63 | 129.89 | 130.58 | -1.486% | 478,389 | +7.145% |
| 2025-10-27 | 132.20 | 133.29 | 130.88 | 132.55 | +0.485% | 360,036 | +5.553% |
| 2025-10-24 | 133.21 | 134.01 | 131.75 | 131.91 | -0.332% | 288,707 | +6.065% |
| 2025-10-23 | 132.83 | 133.72 | 130.25 | 132.35 | -0.324% | 381,040 | +5.712% |
| 2025-10-22 | 132.59 | 135.96 | 132.00 | 132.78 | -0.210% | 402,643 | +5.370% |
| 2025-10-21 | 130.38 | 133.34 | 129.75 | 133.06 | +1.930% | 477,639 | +5.148% |
| 2025-10-20 | 128.49 | 131.29 | 128.49 | 130.54 | +1.881% | 384,416 | +7.178% |
| 2025-10-17 | 124.70 | 128.92 | 123.17 | 128.13 | +3.431% | 599,513 | +9.194% |
| 2025-10-16 | 122.12 | 124.50 | 121.25 | 123.88 | +1.976% | 310,089 | +12.940% |
| 2025-10-15 | 122.73 | 123.77 | 121.17 | 121.48 | -0.654% | 422,303 | +15.171% |
| 2025-10-14 | 118.58 | 123.06 | 118.45 | 122.28 | +1.824% | 353,241 | +14.418% |
| 2025-10-13 | 119.71 | 122.15 | 119.71 | 120.09 | +0.561% | 491,559 | +16.504% |
| 2025-10-10 | 125.09 | 125.85 | 118.97 | 119.42 | -4.234% | 627,970 | +17.158% |
| 2025-10-09 | 128.98 | 129.43 | 124.44 | 124.70 | -2.904% | 509,021 | +12.197% |
| 2025-10-08 | 127.60 | 129.07 | 126.49 | 128.43 | +1.214% | 318,146 | +8.939% |
| 2025-10-07 | 128.24 | 128.63 | 126.19 | 126.89 | -0.642% | 424,329 | +10.261% |
| 2025-10-06 | 131.54 | 131.54 | 127.31 | 127.71 | -2.437% | 415,231 | +9.553% |
| 2025-10-03 | 125.92 | 131.80 | 124.98 | 130.90 | +4.303% | 757,842 | +6.883% |
| 2025-10-02 | 123.34 | 126.14 | 122.78 | 125.50 | +1.275% | 545,771 | +11.482% |
| 2025-10-01 | 122.73 | 125.00 | 121.36 | 123.92 | +1.275% | 500,623 | +12.903% |
| 2025-09-30 | 121.06 | 122.45 | 119.44 | 122.36 | +1.417% | 523,624 | +14.343% |
| 2025-09-29 | 120.41 | 121.28 | 119.11 | 120.65 | +0.550% | 442,335 | +15.964% |
| 2025-09-26 | 117.50 | 121.22 | 117.50 | 119.99 | +2.556% | 933,268 | +16.601% |
| 2025-09-25 | 122.36 | 123.37 | 115.73 | 117.00 | -5.102% | 857,217 | +19.581% |
| 2025-09-24 | 121.51 | 123.96 | 121.51 | 123.29 | +0.966% | 406,294 | +13.480% |
| 2025-09-23 | 123.18 | 124.68 | 121.63 | 122.11 | -0.594% | 529,664 | +14.577% |
| 2025-09-22 | 121.82 | 123.31 | 120.87 | 122.84 | +0.171% | 667,109 | +13.896% |
| 2025-09-19 | 126.00 | 126.00 | 122.55 | 122.63 | -2.520% | 1,037,011 | +14.091% |
| 2025-09-18 | 126.32 | 126.81 | 125.13 | 125.80 | +0.143% | 529,225 | +11.216% |
| 2025-09-17 | 126.21 | 129.28 | 125.05 | 125.62 | -0.159% | 534,808 | +11.376% |
| 2025-09-16 | 126.00 | 127.42 | 125.23 | 125.82 | -0.056% | 407,442 | +11.199% |
| 2025-09-15 | 130.38 | 131.44 | 123.53 | 125.89 | -3.392% | 1,140,853 | +11.137% |
| 2025-09-12 | 132.08 | 132.81 | 130.16 | 130.31 | -1.653% | 712,975 | +7.367% |
| 2025-09-11 | 130.74 | 133.18 | 129.92 | 132.50 | +1.696% | 535,080 | +5.592% |
| 2025-09-10 | 129.58 | 130.41 | 128.32 | 130.29 | +0.046% | 858,776 | +7.384% |
| 2025-09-09 | 130.11 | 130.97 | 129.55 | 130.23 | +0.038% | 538,751 | +7.433% |
| 2025-09-08 | 130.34 | 130.96 | 128.66 | 130.18 | -0.398% | 794,835 | +7.474% |
| 2025-09-05 | 129.50 | 131.74 | 129.50 | 130.70 | +1.247% | 624,078 | +7.047% |
| 2025-09-04 | 126.25 | 129.28 | 125.26 | 129.09 | +2.412% | 640,312 | +8.382% |
| 2025-09-03 | 125.37 | 127.24 | 124.55 | 126.05 | -0.779% | 603,997 | +10.996% |
| 2025-09-02 | 125.44 | 127.16 | 123.80 | 127.04 | +0.498% | 774,080 | +10.131% |
| 2025-08-29 | 126.22 | 127.26 | 125.70 | 126.41 | +0.151% | 440,766 | +10.680% |
| 2025-08-28 | 128.95 | 129.53 | 125.39 | 126.22 | -2.533% | 436,363 | +10.846% |
| 2025-08-27 | 126.75 | 129.65 | 126.75 | 129.50 | +1.776% | 640,792 | +8.039% |
| 2025-08-26 | 127.01 | 128.76 | 126.96 | 127.24 | -0.243% | 477,949 | +9.958% |
| 2025-08-25 | 129.28 | 129.76 | 127.47 | 127.55 | -1.445% | 478,988 | +9.690% |
| 2025-08-22 | 125.80 | 129.68 | 125.80 | 129.42 | +3.860% | 444,429 | +8.105% |
| 2025-08-21 | 124.67 | 126.57 | 124.07 | 124.61 | -0.828% | 606,498 | +12.278% |
| 2025-08-20 | 123.86 | 126.91 | 123.86 | 125.65 | +1.086% | 762,752 | +11.349% |
| 2025-08-19 | 120.48 | 125.05 | 120.45 | 124.30 | +3.704% | 655,351 | +12.558% |
| 2025-08-18 | 120.99 | 122.21 | 119.86 | 119.86 | -0.679% | 550,764 | +16.728% |
| 2025-08-15 | 121.38 | 122.33 | 120.53 | 120.68 | -0.675% | 322,159 | +15.935% |
| 2025-08-14 | 121.28 | 122.08 | 120.80 | 121.50 | -1.155% | 430,042 | +15.152% |
| 2025-08-13 | 120.10 | 123.09 | 119.34 | 122.92 | +2.742% | 629,539 | +13.822% |
| 2025-08-12 | 116.81 | 121.05 | 116.10 | 119.64 | +3.182% | 485,919 | +16.942% |
| 2025-08-11 | 118.55 | 120.03 | 115.85 | 115.95 | -2.078% | 726,596 | +20.664% |
| 2025-08-08 | 117.24 | 119.81 | 117.01 | 118.41 | +2.528% | 701,186 | +18.157% |
| 2025-08-07 | 113.83 | 116.52 | 112.01 | 115.49 | +3.052% | 732,685 | +21.145% |
| 2025-08-06 | 115.00 | 115.79 | 111.91 | 112.07 | -2.421% | 530,399 | +24.842% |
| 2025-08-05 | 116.03 | 117.19 | 114.38 | 114.85 | -1.043% | 510,391 | +21.820% |
| 2025-08-04 | 116.19 | 117.59 | 115.47 | 116.06 | +0.147% | 513,023 | +20.550% |
| 2025-08-01 | 119.35 | 119.65 | 113.35 | 115.89 | -3.021% | 642,836 | +20.727% |
| 2025-07-31 | 123.10 | 123.79 | 117.59 | 119.50 | +4.907% | 893,751 | +17.079% |
| 2025-07-30 | 115.10 | 116.13 | 113.78 | 113.91 | -1.368% | 522,423 | +22.825% |
| 2025-07-29 | 115.19 | 116.21 | 114.57 | 115.49 | -0.061% | 309,568 | +21.145% |
| 2025-07-28 | 116.12 | 117.25 | 115.39 | 115.56 | -1.391% | 395,743 | +21.071% |
| 2025-07-25 | 116.17 | 117.36 | 114.98 | 117.19 | +0.852% | 326,404 | +19.387% |
| 2025-07-24 | 117.31 | 118.81 | 116.13 | 116.20 | -0.887% | 541,318 | +20.404% |
| 2025-07-23 | 116.85 | 117.64 | 115.51 | 117.24 | +1.771% | 651,680 | +19.336% |
| 2025-07-22 | 110.80 | 115.22 | 108.90 | 115.20 | +4.928% | 670,104 | +21.450% |
| 2025-07-21 | 111.72 | 112.08 | 109.73 | 109.79 | -1.144% | 703,758 | +27.434% |
| 2025-07-18 | 114.03 | 114.36 | 110.83 | 111.06 | -2.227% | 845,809 | +25.977% |
| 2025-07-17 | 112.66 | 114.00 | 112.50 | 113.59 | +0.238% | 543,589 | +23.171% |
| 2025-07-16 | 114.01 | 114.63 | 112.32 | 113.32 | -0.132% | 684,024 | +23.465% |
| 2025-07-15 | 116.01 | 116.39 | 113.32 | 113.47 | -1.970% | 685,281 | +23.301% |
| 2025-07-14 | 115.80 | 116.72 | 114.50 | 115.75 | -0.558% | 641,744 | +20.873% |
| 2025-07-11 | 118.32 | 119.03 | 116.22 | 116.40 | -2.951% | 307,857 | +20.198% |
| 2025-07-10 | 118.41 | 121.75 | 118.21 | 119.94 | +0.849% | 444,210 | +16.650% |
| 2025-07-09 | 119.29 | 120.00 | 117.83 | 118.93 | -0.627% | 452,217 | +17.641% |
| 2025-07-08 | 116.93 | 121.72 | 116.88 | 119.68 | +2.580% | 632,496 | +16.903% |
| 2025-07-07 | 119.26 | 120.00 | 116.32 | 116.67 | -2.694% | 458,045 | +19.919% |
| 2025-07-03 | 122.16 | 122.39 | 119.79 | 119.90 | -1.390% | 360,058 | +16.689% |
| 2025-07-02 | 122.33 | 122.42 | 120.58 | 121.59 | -0.197% | 532,469 | +15.067% |
| 2025-07-01 | 118.77 | 123.97 | 118.09 | 121.83 | +2.932% | 735,539 | +14.840% |
| 2025-06-30 | 120.00 | 120.00 | 117.41 | 118.36 | -0.929% | 1,027,226 | +18.207% |
| 2025-06-27 | 119.11 | 119.99 | 118.31 | 119.47 | -0.092% | 712,257 | +17.109% |
| 2025-06-26 | 119.48 | 120.38 | 118.95 | 119.58 | +0.361% | 303,574 | +17.001% |
| 2025-06-25 | 120.02 | 120.32 | 118.68 | 119.15 | -0.791% | 431,644 | +17.423% |
| 2025-06-24 | 118.59 | 120.27 | 117.53 | 120.10 | +1.728% | 461,848 | +16.495% |
| 2025-06-23 | 117.94 | 118.85 | 115.94 | 118.06 | -0.211% | 447,529 | +18.508% |
| 2025-06-20 | 118.62 | 119.00 | 116.60 | 118.31 | +0.501% | 1,263,651 | +18.257% |
| 2025-06-18 | 117.89 | 118.62 | 117.04 | 117.72 | +0.162% | 556,011 | +18.850% |
| 2025-06-17 | 119.63 | 120.89 | 117.24 | 117.53 | -2.956% | 496,923 | +19.042% |
| 2025-06-16 | 120.38 | 121.53 | 119.62 | 121.11 | +0.984% | 360,756 | +15.523% |
| 2025-06-13 | 120.42 | 122.17 | 119.89 | 119.93 | -1.777% | 368,994 | +16.660% |
| 2025-06-12 | 120.72 | 122.35 | 120.72 | 122.10 | -0.302% | 348,599 | +14.586% |
| 2025-06-11 | 125.78 | 125.99 | 121.41 | 122.47 | -2.368% | 465,377 | +14.240% |
| 2025-06-10 | 125.34 | 126.87 | 123.90 | 125.44 | +1.760% | 565,032 | +11.535% |
| 2025-06-09 | 123.62 | 124.54 | 121.28 | 123.27 | +0.383% | 433,256 | +13.499% |
| 2025-06-06 | 122.76 | 123.75 | 122.10 | 122.80 | +0.278% | 361,939 | +13.933% |
| 2025-06-05 | 123.23 | 124.01 | 121.71 | 122.46 | -0.236% | 501,841 | +14.250% |
| 2025-06-04 | 121.57 | 123.44 | 120.93 | 122.75 | +1.079% | 376,306 | +13.980% |
| 2025-06-03 | 119.13 | 122.17 | 118.70 | 121.44 | +1.488% | 514,742 | +15.209% |
| 2025-06-02 | 121.71 | 122.17 | 119.20 | 119.66 | -2.135% | 538,391 | +16.923% |
| 2025-05-30 | 121.38 | 123.13 | 119.10 | 122.27 | -0.212% | 683,821 | +14.427% |
| 2025-05-29 | 122.27 | 122.91 | 120.95 | 122.53 | +1.189% | 392,468 | +14.184% |
| 2025-05-28 | 122.89 | 123.33 | 121.01 | 121.09 | -1.521% | 284,819 | +15.542% |
| 2025-05-27 | 122.28 | 123.31 | 121.03 | 122.96 | +1.805% | 393,495 | +13.785% |
| 2025-05-23 | 119.08 | 121.54 | 119.08 | 120.78 | -0.132% | 504,862 | +15.839% |
| 2025-05-22 | 120.88 | 121.63 | 119.60 | 120.94 | -0.844% | 426,349 | +15.685% |
| 2025-05-21 | 125.98 | 126.43 | 121.79 | 121.97 | -3.855% | 391,174 | +14.709% |
| 2025-05-20 | 127.48 | 128.28 | 126.06 | 126.86 | -0.991% | 327,442 | +10.287% |
| 2025-05-19 | 127.44 | 128.38 | 126.20 | 128.13 | -0.897% | 393,122 | +9.194% |
| 2025-05-16 | 127.53 | 129.29 | 125.92 | 129.29 | +2.214% | 542,810 | +8.214% |
| 2025-05-15 | 124.82 | 126.66 | 123.76 | 126.49 | 0.000% | 448,967 | +10.610% |