TKR
The Timken Company
stockNYSE
At CloseOct 29, 2026 3:59:53 PM EDT
114.83USD+1.020%(+1.16)819,818
TKR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-29 | 112.99 | 115.94 | 112.99 | 114.83 | +1.020% | 819,818 | 0.000% |
| 2026-10-28 | 114.46 | 114.46 | 112.14 | 113.67 | +0.540% | 762,603 | +1.020% |
| 2026-10-27 | 112.15 | 113.69 | 110.76 | 113.06 | +2.326% | 674,831 | +1.566% |
| 2026-10-26 | 110.82 | 112.43 | 110.14 | 110.49 | +1.061% | 644,617 | +3.928% |
| 2026-10-23 | 107.40 | 109.75 | 106.25 | 109.33 | +0.858% | 837,283 | +5.031% |
| 2026-10-22 | 112.58 | 113.01 | 106.92 | 108.40 | -5.715% | 863,892 | +5.932% |
| 2026-10-21 | 114.73 | 115.41 | 113.71 | 114.97 | +1.474% | 679,435 | -0.122% |
| 2026-10-20 | 111.37 | 114.25 | 110.65 | 113.30 | +0.586% | 567,746 | +1.350% |
| 2026-10-19 | 113.50 | 113.84 | 112.15 | 112.64 | +0.222% | 413,371 | +1.944% |
| 2026-10-16 | 113.13 | 115.27 | 112.06 | 112.39 | -0.549% | 618,771 | +2.171% |
| 2026-10-15 | 111.08 | 113.05 | 110.60 | 113.01 | +0.614% | 939,628 | +1.610% |
| 2026-10-14 | 113.20 | 114.38 | 110.99 | 112.32 | -1.706% | 603,248 | +2.235% |
| 2026-10-13 | 115.41 | 115.84 | 112.33 | 114.27 | -0.764% | 940,663 | +0.490% |
| 2026-10-12 | 116.01 | 116.97 | 115.07 | 115.15 | -0.835% | 674,637 | -0.278% |
| 2026-10-09 | 115.01 | 117.23 | 113.72 | 116.12 | +1.557% | 820,453 | -1.111% |
| 2026-10-08 | 113.95 | 115.72 | 113.62 | 114.34 | -0.496% | 805,724 | +0.429% |
| 2026-10-07 | 117.42 | 117.87 | 114.10 | 114.91 | -3.873% | 766,373 | -0.070% |
| 2026-10-06 | 120.51 | 122.77 | 119.45 | 119.54 | -0.375% | 680,463 | -3.940% |
| 2026-10-05 | 122.08 | 122.25 | 119.56 | 119.99 | -2.001% | 942,642 | -4.300% |
| 2026-10-02 | 120.98 | 123.11 | 120.11 | 122.44 | +2.899% | 1,152,995 | -6.215% |
| 2026-10-01 | 116.00 | 119.15 | 115.00 | 118.99 | +1.919% | 1,128,471 | -3.496% |
| 2026-09-30 | 117.50 | 118.29 | 116.36 | 116.75 | -0.435% | 912,869 | -1.645% |
| 2026-09-29 | 116.97 | 118.02 | 116.17 | 117.26 | +0.437% | 878,511 | -2.072% |
| 2026-09-28 | 116.87 | 117.71 | 115.23 | 116.75 | -0.596% | 914,016 | -1.645% |
| 2026-09-25 | 117.88 | 118.74 | 116.96 | 117.45 | +0.222% | 800,282 | -2.231% |
| 2026-09-24 | 116.85 | 117.42 | 115.39 | 117.19 | -0.383% | 824,426 | -2.014% |
| 2026-09-23 | 114.79 | 119.12 | 114.79 | 117.64 | +1.835% | 1,193,704 | -2.389% |
| 2026-09-22 | 115.83 | 117.00 | 115.07 | 115.52 | +0.592% | 1,125,879 | -0.597% |
| 2026-09-21 | 118.36 | 118.36 | 114.58 | 114.84 | -1.963% | 946,442 | -0.009% |
| 2026-09-18 | 116.86 | 117.27 | 116.01 | 117.14 | +0.480% | 1,539,266 | -1.972% |
| 2026-09-17 | 119.27 | 119.92 | 116.16 | 116.58 | -0.103% | 820,869 | -1.501% |
| 2026-09-16 | 117.71 | 118.97 | 114.84 | 116.70 | +0.137% | 966,341 | -1.602% |
| 2026-09-15 | 117.50 | 117.92 | 115.37 | 116.54 | +0.034% | 882,847 | -1.467% |
| 2026-09-14 | 116.20 | 118.07 | 115.45 | 116.50 | -2.429% | 808,595 | -1.433% |
| 2026-09-11 | 120.01 | 120.64 | 117.59 | 119.40 | +1.049% | 1,414,619 | -3.827% |
| 2026-09-10 | 117.71 | 118.55 | 116.22 | 118.16 | -0.748% | 846,317 | -2.818% |
| 2026-09-09 | 122.93 | 125.00 | 119.00 | 119.05 | -3.883% | 1,049,264 | -3.545% |
| 2026-09-08 | 123.88 | 124.60 | 122.97 | 123.86 | +0.568% | 611,095 | -7.290% |
| 2026-09-04 | 121.06 | 123.93 | 120.50 | 123.16 | +1.709% | 669,069 | -6.764% |
| 2026-09-03 | 120.79 | 121.35 | 118.16 | 121.09 | +0.715% | 624,460 | -5.170% |
| 2026-09-02 | 119.67 | 120.77 | 118.27 | 120.23 | +0.957% | 839,309 | -4.491% |
| 2026-09-01 | 120.94 | 120.98 | 118.58 | 119.09 | -1.129% | 1,149,224 | -3.577% |
| 2026-08-31 | 120.85 | 121.56 | 119.07 | 120.45 | -0.306% | 1,107,693 | -4.666% |
| 2026-08-28 | 125.00 | 125.28 | 120.81 | 120.82 | -2.987% | 639,075 | -4.958% |
| 2026-08-27 | 125.75 | 126.23 | 123.92 | 124.54 | -1.276% | 706,385 | -7.797% |
| 2026-08-26 | 123.36 | 126.71 | 123.36 | 126.15 | +3.123% | 950,209 | -8.973% |
| 2026-08-25 | 125.15 | 125.38 | 121.75 | 122.33 | -0.318% | 612,247 | -6.131% |
| 2026-08-24 | 125.34 | 125.58 | 121.94 | 122.72 | -1.902% | 706,369 | -6.429% |
| 2026-08-21 | 125.91 | 126.98 | 124.14 | 125.10 | +0.466% | 612,856 | -8.209% |
| 2026-08-20 | 124.80 | 125.70 | 123.60 | 124.52 | -0.915% | 891,998 | -7.782% |
| 2026-08-19 | 130.24 | 130.24 | 124.29 | 125.67 | -2.710% | 1,207,260 | -8.626% |
| 2026-08-18 | 132.07 | 132.94 | 128.58 | 129.17 | -3.554% | 894,410 | -11.102% |
| 2026-08-17 | 133.50 | 134.96 | 132.35 | 133.93 | +0.322% | 628,860 | -14.261% |
| 2026-08-14 | 130.79 | 133.75 | 130.44 | 133.50 | +1.676% | 993,236 | -13.985% |
| 2026-08-13 | 130.76 | 131.79 | 129.15 | 131.30 | +0.806% | 1,242,538 | -12.544% |
| 2026-08-12 | 130.65 | 130.67 | 127.56 | 130.25 | +1.330% | 806,019 | -11.839% |
| 2026-08-11 | 127.07 | 130.13 | 127.01 | 128.54 | +1.556% | 855,881 | -10.666% |
| 2026-08-10 | 130.26 | 130.26 | 126.17 | 126.57 | -2.885% | 1,430,514 | -9.275% |
| 2026-08-07 | 129.36 | 130.50 | 128.90 | 130.33 | +1.306% | 779,452 | -11.893% |
| 2026-08-06 | 130.80 | 133.18 | 128.50 | 128.65 | -2.033% | 971,588 | -10.742% |
| 2026-08-05 | 132.01 | 133.42 | 128.00 | 131.32 | -0.538% | 1,918,108 | -12.557% |
| 2026-08-04 | 131.33 | 133.60 | 126.32 | 132.03 | -6.857% | 2,414,295 | -13.027% |
| 2026-08-03 | 136.89 | 142.17 | 136.89 | 141.75 | +3.053% | 1,133,928 | -18.991% |
| 2026-07-31 | 138.18 | 139.49 | 135.74 | 137.55 | +1.058% | 681,145 | -16.518% |
| 2026-07-30 | 135.21 | 137.76 | 134.09 | 136.11 | +2.942% | 736,826 | -15.634% |
| 2026-07-29 | 138.50 | 138.93 | 131.22 | 132.22 | -5.503% | 1,300,149 | -13.152% |
| 2026-07-28 | 139.91 | 141.63 | 138.60 | 139.92 | -0.836% | 1,006,670 | -17.932% |
| 2026-07-27 | 141.87 | 143.17 | 138.04 | 141.10 | -0.142% | 481,522 | -18.618% |
| 2026-07-24 | 141.65 | 142.88 | 140.36 | 141.30 | +0.291% | 643,158 | -18.733% |
| 2026-07-23 | 140.41 | 143.18 | 140.00 | 140.89 | -0.530% | 756,980 | -18.497% |
| 2026-07-22 | 138.62 | 142.03 | 137.71 | 141.64 | +1.819% | 803,513 | -18.928% |
| 2026-07-21 | 137.50 | 139.76 | 134.65 | 139.11 | +3.520% | 605,630 | -17.454% |
| 2026-07-20 | 139.14 | 139.48 | 133.36 | 134.38 | -2.468% | 625,373 | -14.548% |
| 2026-07-17 | 135.01 | 139.46 | 132.52 | 137.78 | +0.065% | 809,337 | -16.657% |
| 2026-07-16 | 137.68 | 141.28 | 135.95 | 137.69 | -1.276% | 918,820 | -16.603% |
| 2026-07-15 | 140.61 | 140.61 | 136.93 | 139.47 | -0.093% | 475,431 | -17.667% |
| 2026-07-14 | 141.09 | 142.51 | 137.62 | 139.60 | +0.911% | 599,412 | -17.744% |
| 2026-07-13 | 137.04 | 141.79 | 137.00 | 138.34 | +0.750% | 838,903 | -16.994% |
| 2026-07-10 | 137.84 | 140.27 | 137.03 | 137.31 | -0.450% | 748,890 | -16.372% |
| 2026-07-09 | 140.03 | 140.19 | 137.74 | 137.93 | +0.510% | 599,189 | -16.748% |
| 2026-07-08 | 136.88 | 137.54 | 134.74 | 137.23 | -0.601% | 913,899 | -16.323% |
| 2026-07-07 | 143.27 | 143.27 | 136.37 | 138.06 | -3.021% | 955,878 | -16.826% |
| 2026-07-06 | 141.76 | 142.48 | 139.11 | 142.36 | +2.300% | 959,273 | -19.338% |
| 2026-07-02 | 142.70 | 143.36 | 136.60 | 139.16 | -1.827% | 1,074,587 | -17.483% |
| 2026-07-01 | 145.46 | 145.59 | 140.95 | 141.75 | -2.457% | 1,286,447 | -18.991% |
| 2026-06-30 | 144.95 | 146.37 | 143.51 | 145.32 | +1.268% | 836,503 | -20.981% |
| 2026-06-29 | 140.17 | 143.50 | 139.53 | 143.50 | +1.615% | 791,302 | -19.979% |
| 2026-06-26 | 142.31 | 142.47 | 139.24 | 141.22 | -1.937% | 1,359,869 | -18.687% |
| 2026-06-25 | 141.00 | 145.61 | 141.00 | 144.01 | +4.363% | 785,907 | -20.262% |
| 2026-06-24 | 137.74 | 140.14 | 137.21 | 137.99 | +0.254% | 926,950 | -16.784% |
| 2026-06-23 | 138.50 | 140.16 | 134.00 | 137.64 | -3.050% | 1,164,745 | -16.572% |
| 2026-06-22 | 141.78 | 144.25 | 140.57 | 141.97 | -0.274% | 1,020,334 | -19.117% |
| 2026-06-18 | 141.61 | 142.80 | 140.25 | 142.36 | +2.123% | 1,650,904 | -19.338% |
| 2026-06-17 | 140.69 | 143.56 | 138.40 | 139.40 | -0.627% | 848,398 | -17.626% |
| 2026-06-16 | 140.00 | 142.12 | 139.96 | 140.28 | +0.834% | 940,108 | -18.142% |
| 2026-06-15 | 140.52 | 142.92 | 138.78 | 139.12 | +1.503% | 1,228,309 | -17.460% |
| 2026-06-12 | 138.73 | 139.21 | 135.87 | 137.06 | -0.247% | 930,530 | -16.219% |
| 2026-06-11 | 133.97 | 137.51 | 132.29 | 137.40 | +3.784% | 1,222,327 | -16.426% |
| 2026-06-10 | 136.55 | 139.77 | 132.24 | 132.39 | -3.428% | 1,135,549 | -13.264% |
| 2026-06-09 | 136.69 | 139.43 | 132.58 | 137.09 | +1.797% | 1,579,194 | -16.238% |
| 2026-06-08 | 133.24 | 136.59 | 132.05 | 134.67 | +2.154% | 1,452,259 | -14.732% |
| 2026-06-05 | 133.80 | 134.12 | 129.77 | 131.83 | -1.369% | 1,106,951 | -12.895% |
| 2026-06-04 | 131.82 | 134.00 | 130.60 | 133.66 | +1.396% | 739,164 | -14.088% |
| 2026-06-03 | 131.59 | 133.13 | 130.29 | 131.82 | -0.061% | 863,096 | -12.889% |
| 2026-06-02 | 127.92 | 132.38 | 127.92 | 131.90 | +4.236% | 1,133,690 | -12.942% |
| 2026-06-01 | 126.17 | 128.03 | 123.87 | 126.54 | -1.125% | 1,156,743 | -9.254% |
| 2026-05-29 | 126.63 | 128.61 | 126.06 | 127.98 | +0.947% | 1,000,439 | -10.275% |
| 2026-05-28 | 126.16 | 126.82 | 123.73 | 126.78 | -0.299% | 746,779 | -9.426% |
| 2026-05-27 | 127.00 | 128.31 | 126.41 | 127.16 | -0.204% | 991,335 | -9.696% |
| 2026-05-26 | 123.00 | 127.81 | 122.22 | 127.42 | +6.228% | 1,903,821 | -9.881% |
| 2026-05-22 | 120.32 | 121.00 | 118.72 | 119.95 | +0.858% | 1,011,380 | -4.268% |
| 2026-05-21 | 117.08 | 120.20 | 114.95 | 118.93 | +1.476% | 1,318,180 | -3.447% |
| 2026-05-20 | 110.38 | 118.35 | 110.25 | 117.20 | +7.169% | 1,940,398 | -2.022% |
| 2026-05-19 | 111.00 | 111.00 | 107.15 | 109.36 | -2.989% | 1,294,847 | +5.002% |
| 2026-05-18 | 114.88 | 115.63 | 111.78 | 112.73 | -1.537% | 984,108 | +1.863% |
| 2026-05-15 | 116.56 | 116.56 | 113.44 | 114.49 | -1.927% | 1,289,518 | +0.297% |
| 2026-05-14 | 117.48 | 118.14 | 115.64 | 116.74 | +0.864% | 764,332 | -1.636% |
| 2026-05-13 | 117.14 | 118.27 | 114.98 | 115.74 | -1.178% | 1,265,117 | -0.786% |
| 2026-05-12 | 116.81 | 117.17 | 114.01 | 117.12 | -0.230% | 712,815 | -1.955% |
| 2026-05-11 | 118.54 | 119.19 | 115.94 | 117.39 | -0.492% | 1,010,225 | -2.181% |
| 2026-05-08 | 117.25 | 118.40 | 115.19 | 117.97 | +1.401% | 831,505 | -2.662% |
| 2026-05-07 | 119.77 | 120.65 | 116.01 | 116.34 | -2.807% | 1,121,692 | -1.298% |
| 2026-05-06 | 118.69 | 123.67 | 113.00 | 119.70 | +9.185% | 2,211,562 | -4.069% |
| 2026-05-05 | 108.05 | 110.74 | 108.00 | 109.63 | +2.343% | 888,955 | +4.743% |
| 2026-05-04 | 108.34 | 109.12 | 105.49 | 107.12 | -1.725% | 1,309,407 | +7.198% |
| 2026-05-01 | 111.00 | 111.00 | 108.74 | 109.00 | -1.704% | 1,152,233 | +5.349% |
| 2026-04-30 | 107.46 | 111.64 | 107.29 | 110.89 | +4.093% | 1,165,318 | +3.553% |
| 2026-04-29 | 107.99 | 108.53 | 105.59 | 106.53 | -0.327% | 1,041,960 | +7.791% |
| 2026-04-28 | 108.51 | 108.94 | 106.22 | 106.88 | -1.674% | 653,025 | +7.438% |
| 2026-04-27 | 107.71 | 109.36 | 107.24 | 108.70 | +1.399% | 514,519 | +5.639% |
| 2026-04-24 | 108.73 | 109.29 | 106.69 | 107.20 | -1.380% | 472,167 | +7.118% |
| 2026-04-23 | 107.44 | 109.96 | 106.78 | 108.70 | +1.789% | 529,498 | +5.639% |
| 2026-04-22 | 109.41 | 109.43 | 106.10 | 106.79 | -1.802% | 701,413 | +7.529% |
| 2026-04-21 | 108.57 | 111.01 | 108.27 | 108.75 | +0.277% | 630,363 | +5.591% |
| 2026-04-20 | 107.38 | 108.93 | 107.38 | 108.45 | +0.734% | 828,666 | +5.883% |
| 2026-04-17 | 105.24 | 109.63 | 105.24 | 107.66 | +3.599% | 844,591 | +6.660% |
| 2026-04-16 | 103.60 | 104.86 | 102.43 | 103.92 | +0.183% | 557,886 | +10.498% |
| 2026-04-15 | 106.10 | 106.56 | 102.40 | 103.73 | -2.884% | 755,363 | +10.701% |
| 2026-04-14 | 107.37 | 107.83 | 105.98 | 106.81 | -0.084% | 639,877 | +7.509% |
| 2026-04-13 | 106.31 | 106.99 | 105.14 | 106.90 | +0.141% | 696,070 | +7.418% |
| 2026-04-10 | 107.72 | 107.72 | 106.36 | 106.75 | -0.159% | 498,008 | +7.569% |
| 2026-04-09 | 105.52 | 107.43 | 105.52 | 106.92 | +0.982% | 560,869 | +7.398% |
| 2026-04-08 | 103.22 | 106.90 | 103.22 | 105.88 | +6.766% | 762,906 | +8.453% |
| 2026-04-07 | 98.41 | 99.87 | 98.02 | 99.17 | +0.232% | 433,148 | +15.791% |
| 2026-04-06 | 98.56 | 99.03 | 97.42 | 98.94 | +0.020% | 566,686 | +16.060% |
| 2026-04-02 | 98.90 | 101.32 | 97.34 | 98.92 | -3.077% | 508,051 | +16.084% |
| 2026-04-01 | 101.28 | 103.12 | 101.10 | 102.06 | +1.482% | 888,727 | +12.512% |
| 2026-03-31 | 97.74 | 100.99 | 97.20 | 100.57 | +4.826% | 776,485 | +14.179% |
| 2026-03-30 | 98.88 | 98.88 | 95.28 | 95.94 | -1.661% | 695,367 | +19.689% |
| 2026-03-27 | 98.43 | 98.72 | 97.06 | 97.56 | -1.514% | 759,420 | +17.702% |
| 2026-03-26 | 98.82 | 101.09 | 98.42 | 99.06 | -2.787% | 606,715 | +15.920% |
| 2026-03-25 | 102.34 | 103.26 | 100.72 | 101.90 | +0.861% | 487,871 | +12.689% |
| 2026-03-24 | 97.80 | 102.29 | 97.73 | 101.03 | +2.061% | 651,462 | +13.659% |
| 2026-03-23 | 98.51 | 101.17 | 97.68 | 98.99 | +3.927% | 699,172 | +16.002% |
| 2026-03-20 | 97.24 | 97.97 | 94.18 | 95.25 | -2.248% | 1,015,263 | +20.556% |
| 2026-03-19 | 96.85 | 97.93 | 95.75 | 97.44 | -0.804% | 612,018 | +17.847% |
| 2026-03-18 | 98.50 | 100.04 | 98.03 | 98.23 | -0.365% | 493,717 | +16.899% |
| 2026-03-17 | 99.55 | 100.61 | 97.01 | 98.59 | -0.152% | 642,767 | +16.472% |
| 2026-03-16 | 98.73 | 99.45 | 98.31 | 98.74 | +1.230% | 721,637 | +16.295% |
| 2026-03-13 | 100.59 | 101.46 | 96.91 | 97.54 | -2.166% | 782,864 | +17.726% |
| 2026-03-12 | 101.70 | 102.29 | 99.31 | 99.70 | -3.513% | 517,484 | +15.176% |
| 2026-03-11 | 101.65 | 103.58 | 100.50 | 103.33 | +1.125% | 857,286 | +11.129% |
| 2026-03-10 | 100.60 | 104.58 | 99.94 | 102.18 | +1.591% | 781,760 | +12.380% |
| 2026-03-09 | 97.79 | 101.12 | 96.27 | 100.58 | +0.903% | 1,130,275 | +14.168% |
| 2026-03-06 | 100.60 | 100.86 | 97.53 | 99.68 | -3.270% | 1,474,447 | +15.199% |
| 2026-03-05 | 104.41 | 105.92 | 102.13 | 103.05 | -2.406% | 808,108 | +11.431% |
| 2026-03-04 | 107.60 | 107.97 | 105.55 | 105.59 | -0.929% | 553,971 | +8.751% |
| 2026-03-03 | 106.27 | 107.52 | 104.52 | 106.58 | -3.100% | 981,260 | +7.741% |
| 2026-03-02 | 106.53 | 110.98 | 104.53 | 109.99 | +1.486% | 1,272,529 | +4.400% |
| 2026-02-27 | 108.68 | 108.68 | 106.65 | 108.38 | -1.365% | 939,043 | +5.951% |
| 2026-02-26 | 108.26 | 110.21 | 106.52 | 109.88 | +2.034% | 591,369 | +4.505% |
| 2026-02-25 | 110.22 | 110.22 | 106.02 | 107.69 | -1.671% | 679,891 | +6.630% |
| 2026-02-24 | 107.45 | 110.51 | 107.45 | 109.52 | +1.567% | 666,317 | +4.848% |
| 2026-02-23 | 108.00 | 108.69 | 106.28 | 107.83 | -0.305% | 679,582 | +6.492% |
| 2026-02-20 | 106.57 | 108.98 | 105.70 | 108.16 | +0.980% | 564,841 | +6.167% |
| 2026-02-19 | 106.49 | 107.40 | 105.37 | 107.11 | -0.112% | 550,342 | +7.208% |
| 2026-02-18 | 106.14 | 108.70 | 105.86 | 107.23 | +1.601% | 999,953 | +7.088% |
| 2026-02-17 | 107.35 | 107.98 | 105.18 | 105.54 | -2.133% | 717,821 | +8.802% |
| 2026-02-13 | 107.24 | 108.58 | 105.72 | 107.84 | +0.456% | 748,887 | +6.482% |
| 2026-02-12 | 109.71 | 110.65 | 106.83 | 107.35 | -1.351% | 1,015,751 | +6.968% |
| 2026-02-11 | 110.19 | 111.39 | 108.27 | 108.82 | -0.539% | 887,792 | +5.523% |
| 2026-02-10 | 108.87 | 110.59 | 107.86 | 109.41 | +0.441% | 1,046,659 | +4.954% |
| 2026-02-09 | 107.37 | 109.43 | 105.36 | 108.93 | +2.725% | 951,673 | +5.416% |
| 2026-02-06 | 103.25 | 106.99 | 101.67 | 106.04 | +3.808% | 1,410,617 | +8.289% |
| 2026-02-05 | 99.29 | 102.34 | 98.50 | 102.15 | +3.192% | 1,979,514 | +12.413% |
| 2026-02-04 | 95.12 | 101.43 | 95.00 | 98.99 | +2.964% | 2,550,642 | +16.002% |
| 2026-02-03 | 95.21 | 97.31 | 94.42 | 96.14 | +1.211% | 942,106 | +19.440% |
| 2026-02-02 | 92.90 | 95.31 | 92.60 | 94.99 | +1.932% | 745,497 | +20.886% |
| 2026-01-30 | 93.13 | 93.89 | 91.91 | 93.19 | -1.020% | 999,604 | +23.221% |
| 2026-01-29 | 94.21 | 94.88 | 92.14 | 94.15 | +0.803% | 671,746 | +21.965% |
| 2026-01-28 | 93.71 | 94.66 | 92.55 | 93.40 | -0.522% | 824,028 | +22.944% |
| 2026-01-27 | 94.00 | 94.98 | 93.56 | 93.89 | -0.138% | 571,273 | +22.303% |
| 2026-01-26 | 94.40 | 94.66 | 93.00 | 94.02 | +0.085% | 780,566 | +22.134% |
| 2026-01-23 | 94.75 | 94.91 | 92.58 | 93.94 | -0.698% | 820,633 | +22.238% |
| 2026-01-22 | 94.63 | 95.19 | 93.94 | 94.60 | +0.756% | 753,104 | +21.385% |
| 2026-01-21 | 91.85 | 94.68 | 90.97 | 93.89 | +3.574% | 910,175 | +22.303% |
| 2026-01-20 | 91.86 | 92.26 | 90.34 | 90.65 | -3.100% | 441,274 | +26.674% |
| 2026-01-16 | 93.36 | 94.10 | 92.71 | 93.55 | -0.192% | 449,215 | +22.747% |
| 2026-01-15 | 92.70 | 94.40 | 92.25 | 93.73 | +1.980% | 675,390 | +22.511% |
| 2026-01-14 | 92.00 | 92.40 | 91.15 | 91.91 | +0.251% | 675,262 | +24.937% |
| 2026-01-13 | 91.56 | 92.65 | 91.21 | 91.68 | +0.936% | 1,041,269 | +25.251% |
| 2026-01-12 | 90.64 | 91.35 | 90.13 | 90.83 | -0.373% | 581,818 | +26.423% |
| 2026-01-09 | 90.98 | 91.94 | 90.30 | 91.17 | +0.629% | 528,078 | +25.952% |
| 2026-01-08 | 87.59 | 91.04 | 87.17 | 90.60 | +2.896% | 681,685 | +26.744% |
| 2026-01-07 | 90.55 | 90.75 | 87.95 | 88.05 | -3.189% | 856,566 | +30.415% |
| 2026-01-06 | 87.98 | 91.00 | 87.64 | 90.95 | +2.954% | 649,040 | +26.256% |
| 2026-01-05 | 85.98 | 88.61 | 85.47 | 88.34 | +2.376% | 843,344 | +29.986% |
| 2026-01-02 | 84.92 | 86.35 | 84.20 | 86.29 | +2.567% | 638,097 | +33.075% |
| 2025-12-31 | 85.81 | 85.95 | 84.08 | 84.13 | -1.958% | 483,563 | +36.491% |
| 2025-12-30 | 86.43 | 86.67 | 85.73 | 85.81 | -0.602% | 349,900 | +33.819% |
| 2025-12-29 | 86.02 | 86.59 | 85.85 | 86.33 | -0.220% | 532,752 | +33.013% |
| 2025-12-26 | 86.17 | 86.55 | 85.55 | 86.52 | +0.581% | 284,530 | +32.721% |
| 2025-12-24 | 85.91 | 86.96 | 85.65 | 86.02 | -0.081% | 214,397 | +33.492% |
| 2025-12-23 | 86.27 | 86.62 | 85.91 | 86.09 | -0.290% | 500,820 | +33.384% |
| 2025-12-22 | 85.78 | 87.20 | 85.61 | 86.34 | +1.267% | 555,579 | +32.997% |
| 2025-12-19 | 85.22 | 85.36 | 84.52 | 85.26 | +0.400% | 774,524 | +34.682% |
| 2025-12-18 | 85.09 | 85.99 | 84.76 | 84.92 | +0.927% | 735,156 | +35.221% |
| 2025-12-17 | 85.54 | 86.80 | 83.76 | 84.14 | -1.900% | 692,620 | +36.475% |
| 2025-12-16 | 86.98 | 87.61 | 84.93 | 85.77 | -1.425% | 685,101 | +33.881% |
| 2025-12-15 | 87.78 | 87.79 | 86.36 | 87.01 | -0.423% | 720,424 | +31.973% |
| 2025-12-12 | 88.92 | 88.92 | 86.27 | 87.38 | -1.499% | 795,383 | +31.415% |
| 2025-12-11 | 87.84 | 89.21 | 87.19 | 88.71 | +1.348% | 735,046 | +29.444% |
| 2025-12-10 | 83.60 | 87.73 | 83.60 | 87.53 | +5.255% | 1,189,644 | +31.189% |
| 2025-12-09 | 82.98 | 84.38 | 82.61 | 83.16 | -0.336% | 825,696 | +38.083% |
| 2025-12-08 | 82.88 | 83.78 | 82.52 | 83.44 | +0.276% | 845,182 | +37.620% |
| 2025-12-05 | 82.42 | 83.87 | 82.22 | 83.21 | +0.544% | 760,890 | +38.000% |
| 2025-12-04 | 82.01 | 83.29 | 81.74 | 82.76 | +0.291% | 510,199 | +38.751% |
| 2025-12-03 | 80.16 | 82.85 | 79.92 | 82.52 | +3.383% | 784,300 | +39.154% |
| 2025-12-02 | 80.22 | 80.50 | 79.56 | 79.82 | -0.163% | 539,233 | +43.861% |
| 2025-12-01 | 80.73 | 82.01 | 79.75 | 79.95 | -1.769% | 947,074 | +43.627% |
| 2025-11-28 | 80.82 | 81.75 | 80.82 | 81.39 | +0.037% | 246,936 | +41.086% |
| 2025-11-26 | 80.88 | 82.10 | 80.39 | 81.36 | +0.172% | 298,722 | +41.138% |
| 2025-11-25 | 80.00 | 81.83 | 79.59 | 81.22 | +1.652% | 749,819 | +41.381% |
| 2025-11-24 | 77.47 | 80.09 | 77.00 | 79.90 | +3.123% | 800,339 | +43.717% |
| 2025-11-21 | 75.11 | 78.58 | 74.75 | 77.48 | +3.930% | 783,684 | +48.206% |
| 2025-11-20 | 75.81 | 76.60 | 74.00 | 74.55 | -0.361% | 534,780 | +54.031% |
| 2025-11-19 | 74.40 | 75.33 | 74.06 | 74.82 | +0.659% | 501,431 | +53.475% |
| 2025-11-18 | 73.95 | 75.21 | 73.62 | 74.33 | -0.121% | 936,661 | +54.487% |
| 2025-11-17 | 75.90 | 76.66 | 74.36 | 74.42 | -2.604% | 526,430 | +54.300% |
| 2025-11-14 | 77.01 | 78.00 | 76.23 | 76.41 | -1.850% | 796,640 | +50.281% |
| 2025-11-13 | 78.59 | 79.25 | 77.52 | 77.85 | -1.030% | 675,678 | +47.502% |
| 2025-11-12 | 78.50 | 79.84 | 78.47 | 78.66 | +0.588% | 844,185 | +45.983% |
| 2025-11-11 | 79.08 | 79.69 | 78.17 | 78.20 | -0.887% | 372,337 | +46.841% |
| 2025-11-10 | 79.71 | 79.71 | 78.39 | 78.90 | -0.114% | 501,505 | +45.539% |
| 2025-11-07 | 77.22 | 79.20 | 76.89 | 78.99 | +1.334% | 605,371 | +45.373% |
| 2025-11-06 | 77.97 | 79.84 | 77.25 | 77.95 | -0.650% | 687,529 | +47.312% |
| 2025-11-05 | 76.65 | 78.77 | 76.44 | 78.46 | +2.844% | 613,965 | +46.355% |
| 2025-11-04 | 76.83 | 77.20 | 75.47 | 76.29 | -2.130% | 686,887 | +50.518% |
| 2025-11-03 | 78.26 | 78.53 | 76.83 | 77.95 | -0.713% | 664,818 | +47.312% |
| 2025-10-31 | 78.90 | 79.30 | 77.63 | 78.51 | -0.216% | 789,606 | +46.262% |
| 2025-10-30 | 79.22 | 80.16 | 78.36 | 78.68 | -0.719% | 729,646 | +45.946% |
| 2025-10-29 | 83.00 | 84.43 | 78.19 | 79.25 | +2.629% | 1,411,091 | +44.896% |
| 2025-10-28 | 77.39 | 77.77 | 76.77 | 77.22 | -0.103% | 1,027,020 | +48.705% |
| 2025-10-27 | 78.76 | 79.11 | 77.22 | 77.30 | -1.050% | 609,772 | +48.551% |
| 2025-10-24 | 78.43 | 78.64 | 77.80 | 78.12 | +0.528% | 390,254 | +46.992% |
| 2025-10-23 | 76.43 | 78.00 | 76.41 | 77.71 | +2.452% | 447,454 | +47.767% |
| 2025-10-22 | 76.33 | 77.39 | 75.78 | 75.85 | -1.876% | 459,668 | +51.391% |
| 2025-10-21 | 74.49 | 77.64 | 74.49 | 77.30 | +2.929% | 529,176 | +48.551% |
| 2025-10-20 | 73.87 | 75.42 | 73.87 | 75.10 | +2.638% | 430,985 | +52.903% |
| 2025-10-17 | 73.68 | 74.22 | 72.71 | 73.17 | -1.175% | 438,083 | +56.936% |
| 2025-10-16 | 75.11 | 75.11 | 73.62 | 74.04 | -0.884% | 432,339 | +55.092% |
| 2025-10-15 | 75.05 | 75.64 | 73.94 | 74.70 | +0.565% | 375,152 | +53.722% |
| 2025-10-14 | 71.39 | 74.86 | 71.39 | 74.28 | +2.385% | 337,564 | +54.591% |
| 2025-10-13 | 72.05 | 72.79 | 71.57 | 72.55 | +2.486% | 491,231 | +58.277% |
| 2025-10-10 | 74.68 | 74.88 | 70.56 | 70.79 | -4.750% | 637,426 | +62.212% |
| 2025-10-09 | 76.12 | 76.12 | 73.96 | 74.32 | -2.030% | 412,455 | +54.508% |
| 2025-10-08 | 76.10 | 76.76 | 75.53 | 75.86 | +0.040% | 501,751 | +51.371% |
| 2025-10-07 | 77.09 | 77.09 | 75.18 | 75.83 | -1.212% | 421,973 | +51.431% |
| 2025-10-06 | 76.80 | 77.35 | 76.09 | 76.76 | +0.287% | 253,718 | +49.596% |
| 2025-10-03 | 76.26 | 77.14 | 76.02 | 76.54 | +0.724% | 416,637 | +50.026% |
| 2025-10-02 | 75.24 | 76.33 | 74.99 | 75.99 | +1.172% | 582,024 | +51.112% |
| 2025-10-01 | 74.60 | 75.44 | 74.58 | 75.11 | -0.093% | 427,425 | +52.882% |
| 2025-09-30 | 75.33 | 75.55 | 74.11 | 75.18 | -0.066% | 448,763 | +52.740% |
| 2025-09-29 | 76.25 | 76.25 | 74.88 | 75.23 | -0.424% | 328,434 | +52.639% |
| 2025-09-26 | 74.62 | 75.73 | 74.43 | 75.55 | +1.819% | 469,212 | +51.992% |
| 2025-09-25 | 74.43 | 75.19 | 74.11 | 74.20 | -1.943% | 626,314 | +54.757% |
| 2025-09-24 | 76.71 | 77.30 | 75.53 | 75.67 | -1.407% | 938,920 | +51.751% |
| 2025-09-23 | 77.69 | 78.50 | 76.71 | 76.75 | -0.117% | 1,006,576 | +49.616% |
| 2025-09-22 | 77.14 | 77.41 | 76.23 | 76.84 | -0.852% | 592,530 | +49.440% |
| 2025-09-19 | 79.31 | 79.31 | 77.40 | 77.50 | -2.010% | 768,536 | +48.168% |
| 2025-09-18 | 77.79 | 79.48 | 77.52 | 79.09 | +2.568% | 520,974 | +45.189% |
| 2025-09-17 | 78.07 | 79.78 | 76.53 | 77.11 | -1.027% | 1,208,544 | +48.917% |
| 2025-09-16 | 77.58 | 78.11 | 76.78 | 77.91 | +0.685% | 797,125 | +47.388% |
| 2025-09-15 | 77.25 | 78.30 | 76.79 | 77.38 | -0.168% | 953,883 | +48.398% |
| 2025-09-12 | 78.94 | 79.28 | 77.30 | 77.51 | -2.084% | 512,614 | +48.149% |
| 2025-09-11 | 76.72 | 79.24 | 76.64 | 79.16 | +3.613% | 958,720 | +45.061% |
| 2025-09-10 | 75.97 | 76.91 | 75.77 | 76.40 | +0.341% | 964,644 | +50.301% |
| 2025-09-09 | 76.80 | 77.00 | 75.50 | 76.14 | -1.309% | 834,118 | +50.814% |
| 2025-09-08 | 77.78 | 77.78 | 76.33 | 77.15 | -0.810% | 409,765 | +48.840% |
| 2025-09-05 | 77.81 | 79.07 | 77.20 | 77.78 | +0.465% | 626,956 | +47.634% |
| 2025-09-04 | 75.42 | 77.42 | 74.70 | 77.42 | +3.062% | 747,290 | +48.321% |
| 2025-09-03 | 76.31 | 76.86 | 74.78 | 75.12 | -1.791% | 548,004 | +52.862% |
| 2025-09-02 | 76.29 | 76.75 | 75.58 | 76.49 | -0.958% | 590,790 | +50.124% |
| 2025-08-29 | 78.08 | 78.28 | 76.92 | 77.23 | -1.253% | 620,880 | +48.686% |
| 2025-08-28 | 79.44 | 79.44 | 77.88 | 78.21 | -1.013% | 509,695 | +46.823% |
| 2025-08-27 | 78.18 | 79.58 | 78.18 | 79.01 | +0.063% | 805,352 | +45.336% |
| 2025-08-26 | 79.15 | 79.78 | 78.79 | 78.96 | -0.366% | 586,896 | +45.428% |
| 2025-08-25 | 78.80 | 79.58 | 78.80 | 79.25 | +0.329% | 1,129,627 | +44.896% |
| 2025-08-22 | 75.95 | 79.79 | 75.64 | 78.99 | +4.873% | 811,288 | +45.373% |
| 2025-08-21 | 75.66 | 75.78 | 74.99 | 75.32 | -0.712% | 501,308 | +52.456% |
| 2025-08-20 | 76.56 | 76.62 | 75.76 | 75.86 | -1.327% | 527,416 | +51.371% |
| 2025-08-19 | 76.66 | 77.78 | 76.01 | 76.88 | +0.248% | 363,652 | +49.363% |
| 2025-08-18 | 75.90 | 76.93 | 75.71 | 76.69 | +0.908% | 475,139 | +49.733% |
| 2025-08-15 | 77.26 | 77.52 | 75.79 | 76.00 | -1.401% | 867,218 | +51.092% |
| 2025-08-14 | 78.69 | 78.89 | 76.09 | 77.08 | -4.117% | 964,212 | +48.975% |
| 2025-08-13 | 77.48 | 80.41 | 76.87 | 80.39 | +4.525% | 642,980 | +42.841% |
| 2025-08-12 | 74.85 | 77.00 | 74.56 | 76.91 | +3.722% | 364,491 | +49.304% |
| 2025-08-11 | 74.75 | 74.75 | 73.55 | 74.15 | -0.323% | 432,001 | +54.862% |
| 2025-08-08 | 74.12 | 74.83 | 73.41 | 74.39 | +0.649% | 321,433 | +54.362% |
| 2025-08-07 | 74.51 | 74.83 | 73.16 | 73.91 | +0.462% | 446,110 | +55.365% |
| 2025-08-06 | 74.83 | 74.87 | 73.02 | 73.57 | -1.447% | 550,969 | +56.083% |
| 2025-08-05 | 74.58 | 74.95 | 73.16 | 74.65 | +0.960% | 606,866 | +53.825% |
| 2025-08-04 | 74.02 | 74.44 | 73.19 | 73.94 | +0.599% | 587,126 | +55.302% |
| 2025-08-01 | 74.50 | 75.16 | 72.41 | 73.50 | -3.404% | 1,003,143 | +56.231% |
| 2025-07-31 | 74.21 | 76.82 | 73.79 | 76.09 | +1.765% | 1,561,847 | +50.913% |
| 2025-07-30 | 77.01 | 77.50 | 71.73 | 74.77 | -7.669% | 3,291,482 | +53.578% |
| 2025-07-29 | 82.03 | 82.37 | 80.22 | 80.98 | -0.869% | 762,915 | +41.800% |
| 2025-07-28 | 81.67 | 82.05 | 81.22 | 81.69 | +0.037% | 384,633 | +40.568% |
| 2025-07-25 | 80.95 | 81.75 | 79.88 | 81.66 | +1.114% | 373,194 | +40.620% |
| 2025-07-24 | 80.71 | 80.97 | 79.91 | 80.76 | -0.284% | 392,195 | +42.187% |
| 2025-07-23 | 80.82 | 81.18 | 80.42 | 80.99 | +1.212% | 573,091 | +41.783% |
| 2025-07-22 | 78.50 | 80.39 | 78.20 | 80.02 | +1.768% | 554,715 | +43.502% |
| 2025-07-21 | 79.88 | 80.11 | 78.50 | 78.63 | -0.670% | 617,560 | +46.038% |
| 2025-07-18 | 79.55 | 79.90 | 78.34 | 79.16 | +0.038% | 634,982 | +45.061% |
| 2025-07-17 | 76.70 | 79.36 | 76.70 | 79.13 | +3.195% | 626,682 | +45.116% |
| 2025-07-16 | 76.41 | 76.90 | 75.20 | 76.68 | +0.459% | 290,167 | +49.752% |
| 2025-07-15 | 77.89 | 78.20 | 76.30 | 76.33 | -1.255% | 404,155 | +50.439% |
| 2025-07-14 | 77.63 | 77.81 | 76.66 | 77.30 | -0.986% | 514,954 | +48.551% |
| 2025-07-11 | 77.77 | 78.43 | 77.24 | 78.07 | -0.636% | 317,139 | +47.086% |
| 2025-07-10 | 78.01 | 80.07 | 77.45 | 78.57 | +1.146% | 705,450 | +46.150% |
| 2025-07-09 | 77.57 | 78.46 | 76.72 | 77.68 | +0.962% | 510,063 | +47.824% |
| 2025-07-08 | 75.89 | 77.81 | 75.64 | 76.94 | +1.880% | 678,130 | +49.246% |
| 2025-07-07 | 75.86 | 76.78 | 75.21 | 75.52 | -1.500% | 623,213 | +52.052% |
| 2025-07-03 | 77.15 | 77.73 | 76.28 | 76.67 | -0.065% | 370,967 | +49.772% |
| 2025-07-02 | 75.81 | 76.96 | 74.97 | 76.72 | +1.697% | 633,522 | +49.674% |
| 2025-07-01 | 72.46 | 77.18 | 72.46 | 75.44 | +3.983% | 791,845 | +52.214% |
| 2025-06-30 | 73.06 | 73.32 | 72.16 | 72.55 | -0.902% | 578,003 | +58.277% |
| 2025-06-27 | 74.56 | 74.73 | 72.35 | 73.21 | -1.108% | 1,549,334 | +56.850% |
| 2025-06-26 | 73.55 | 75.05 | 73.55 | 74.03 | +1.342% | 978,408 | +55.113% |
| 2025-06-25 | 74.06 | 74.06 | 72.96 | 73.05 | -0.774% | 580,967 | +57.194% |
| 2025-06-24 | 71.83 | 73.93 | 71.79 | 73.62 | +3.428% | 731,781 | +55.977% |
| 2025-06-23 | 70.18 | 71.35 | 69.25 | 71.18 | +0.879% | 544,084 | +61.323% |
| 2025-06-20 | 71.01 | 71.19 | 70.06 | 70.56 | -0.057% | 616,989 | +62.741% |
| 2025-06-18 | 70.66 | 71.73 | 70.42 | 70.60 | +0.227% | 335,227 | +62.649% |
| 2025-06-17 | 71.00 | 71.78 | 70.12 | 70.44 | -1.661% | 469,371 | +63.018% |
| 2025-06-16 | 71.76 | 72.13 | 70.92 | 71.63 | +1.344% | 401,296 | +60.310% |
| 2025-06-13 | 70.55 | 71.75 | 70.41 | 70.68 | -1.915% | 351,442 | +62.465% |
| 2025-06-12 | 71.29 | 72.57 | 71.29 | 72.06 | -0.249% | 321,554 | +59.353% |
| 2025-06-11 | 73.48 | 73.70 | 72.08 | 72.24 | -1.244% | 837,989 | +58.956% |
| 2025-06-10 | 73.01 | 73.61 | 72.11 | 73.15 | +0.716% | 327,593 | +56.979% |
| 2025-06-09 | 72.27 | 73.32 | 71.84 | 72.63 | +1.170% | 343,801 | +58.103% |
| 2025-06-06 | 72.21 | 72.30 | 71.34 | 71.79 | +1.470% | 331,079 | +59.953% |
| 2025-06-05 | 70.79 | 71.29 | 70.16 | 70.75 | +0.227% | 381,827 | +62.304% |
| 2025-06-04 | 70.81 | 71.31 | 70.55 | 70.59 | +0.028% | 401,217 | +62.672% |
| 2025-06-03 | 68.93 | 70.98 | 68.59 | 70.57 | +2.305% | 710,622 | +62.718% |
| 2025-06-02 | 68.55 | 69.03 | 67.14 | 68.98 | +0.715% | 757,124 | +66.469% |
| 2025-05-30 | 68.97 | 69.62 | 68.19 | 68.49 | -1.736% | 567,287 | +67.660% |
| 2025-05-29 | 70.41 | 70.41 | 69.16 | 69.70 | +0.158% | 365,937 | +64.749% |
| 2025-05-28 | 70.83 | 71.23 | 69.46 | 69.59 | -1.737% | 374,501 | +65.009% |
| 2025-05-27 | 69.85 | 70.97 | 68.86 | 70.82 | +3.447% | 480,168 | +62.143% |
| 2025-05-23 | 67.66 | 68.71 | 67.49 | 68.46 | -1.226% | 375,851 | +67.733% |
| 2025-05-22 | 69.07 | 69.73 | 68.37 | 69.31 | -0.316% | 665,230 | +65.676% |
| 2025-05-21 | 71.44 | 72.18 | 69.50 | 69.53 | -4.083% | 627,789 | +65.152% |
| 2025-05-20 | 72.80 | 73.31 | 72.13 | 72.49 | -0.862% | 774,174 | +58.408% |
| 2025-05-19 | 72.22 | 73.43 | 72.22 | 73.12 | -0.760% | 492,026 | +57.043% |
| 2025-05-16 | 72.73 | 73.95 | 72.42 | 73.68 | +1.642% | 616,409 | +55.850% |
| 2025-05-15 | 72.23 | 72.73 | 72.08 | 72.49 | -0.152% | 497,909 | +58.408% |
| 2025-05-14 | 72.95 | 73.52 | 72.04 | 72.60 | -0.955% | 875,662 | +58.168% |
| 2025-05-13 | 72.88 | 73.63 | 72.73 | 73.30 | +0.673% | 528,525 | +56.658% |
| 2025-05-12 | 73.01 | 74.00 | 71.55 | 72.81 | 0.000% | 703,946 | +57.712% |