TTE
TotalEnergies SE
stockNYSE
Market OpenOct 5, 2026 11:56:00 AM EDT
85.01USD+0.723%(+0.61)692,055
84.68Bid85.45Ask0.77SpreadPre-marketOct 5, 2026 9:24:30 AM EDT
84.63USD+0.273%(+0.23)
TTE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 84.59 | 85.18 | 83.61 | 85.01 | +0.723% | 692,055 | 0.000% |
| 2026-10-02 | 83.16 | 84.97 | 83.15 | 84.40 | -0.130% | 2,480,532 | +0.723% |
| 2026-10-01 | 84.20 | 84.77 | 83.28 | 84.51 | -1.158% | 2,755,731 | +0.592% |
| 2026-09-30 | 86.12 | 86.63 | 85.50 | 85.50 | -2.520% | 1,893,379 | -0.573% |
| 2026-09-29 | 88.10 | 89.28 | 87.59 | 87.71 | -2.911% | 1,327,803 | -3.078% |
| 2026-09-28 | 91.69 | 91.69 | 90.13 | 90.34 | -0.660% | 2,129,111 | -5.900% |
| 2026-09-25 | 90.98 | 91.72 | 90.69 | 90.94 | -1.034% | 1,557,413 | -6.521% |
| 2026-09-24 | 91.78 | 92.57 | 91.32 | 91.89 | +0.240% | 1,504,324 | -7.487% |
| 2026-09-23 | 89.78 | 91.73 | 89.70 | 91.67 | +2.026% | 2,113,639 | -7.265% |
| 2026-09-22 | 89.10 | 90.04 | 88.90 | 89.85 | -0.233% | 1,738,543 | -5.387% |
| 2026-09-21 | 91.25 | 91.35 | 89.79 | 90.06 | -0.837% | 1,585,803 | -5.607% |
| 2026-09-18 | 90.55 | 91.25 | 90.46 | 90.82 | -0.841% | 986,715 | -6.397% |
| 2026-09-17 | 91.14 | 91.87 | 91.04 | 91.59 | +0.826% | 973,945 | -7.184% |
| 2026-09-16 | 93.13 | 93.13 | 90.70 | 90.84 | -2.448% | 1,504,525 | -6.418% |
| 2026-09-15 | 91.58 | 93.46 | 91.50 | 93.12 | +2.172% | 1,033,117 | -8.709% |
| 2026-09-14 | 92.20 | 92.36 | 91.09 | 91.14 | -0.816% | 1,464,199 | -6.726% |
| 2026-09-11 | 91.09 | 91.92 | 90.91 | 91.89 | +0.723% | 1,214,457 | -7.487% |
| 2026-09-10 | 91.73 | 91.79 | 90.81 | 91.23 | -0.447% | 983,427 | -6.818% |
| 2026-09-09 | 91.59 | 91.78 | 90.75 | 91.64 | +1.709% | 1,097,377 | -7.235% |
| 2026-09-08 | 89.87 | 90.76 | 89.80 | 90.10 | +1.704% | 1,302,713 | -5.649% |
| 2026-09-04 | 88.59 | 88.99 | 87.51 | 88.59 | -0.739% | 2,316,379 | -4.041% |
| 2026-09-03 | 90.51 | 91.05 | 89.15 | 89.25 | -1.075% | 3,385,590 | -4.751% |
| 2026-09-02 | 89.74 | 90.90 | 89.55 | 90.22 | -0.144% | 2,249,634 | -5.775% |
| 2026-09-01 | 89.84 | 90.55 | 89.44 | 90.35 | +2.310% | 1,065,345 | -5.910% |
| 2026-08-31 | 88.12 | 88.72 | 87.53 | 88.31 | +2.270% | 1,135,684 | -3.737% |
| 2026-08-28 | 86.91 | 87.20 | 86.19 | 86.35 | +0.023% | 1,542,814 | -1.552% |
| 2026-08-27 | 87.31 | 87.52 | 86.00 | 86.33 | -0.918% | 1,874,928 | -1.529% |
| 2026-08-26 | 87.15 | 88.25 | 86.82 | 87.13 | -1.881% | 1,503,370 | -2.433% |
| 2026-08-25 | 88.40 | 88.99 | 88.00 | 88.80 | -0.616% | 2,471,574 | -4.268% |
| 2026-08-24 | 88.83 | 89.54 | 88.55 | 89.35 | -0.601% | 1,796,261 | -4.857% |
| 2026-08-21 | 90.83 | 90.90 | 89.87 | 89.89 | -1.111% | 971,688 | -5.429% |
| 2026-08-20 | 91.82 | 92.16 | 90.75 | 90.90 | +0.922% | 1,450,406 | -6.480% |
| 2026-08-19 | 90.78 | 91.22 | 89.77 | 90.07 | +0.874% | 1,856,608 | -5.618% |
| 2026-08-18 | 90.00 | 90.20 | 89.14 | 89.29 | +0.745% | 1,072,087 | -4.793% |
| 2026-08-17 | 88.31 | 88.81 | 87.91 | 88.63 | +0.340% | 1,425,846 | -4.084% |
| 2026-08-14 | 87.52 | 88.47 | 87.36 | 88.33 | +1.470% | 1,294,332 | -3.759% |
| 2026-08-13 | 86.28 | 87.23 | 85.78 | 87.05 | -0.741% | 1,184,945 | -2.343% |
| 2026-08-12 | 86.78 | 87.86 | 86.66 | 87.70 | -0.284% | 1,019,435 | -3.067% |
| 2026-08-11 | 88.00 | 88.66 | 87.81 | 87.95 | -0.011% | 797,430 | -3.343% |
| 2026-08-10 | 86.16 | 88.00 | 86.06 | 87.96 | +2.482% | 1,069,982 | -3.354% |
| 2026-08-07 | 85.70 | 86.01 | 85.25 | 85.83 | -0.510% | 1,325,290 | -0.955% |
| 2026-08-06 | 86.03 | 86.61 | 85.64 | 86.27 | +1.806% | 1,189,572 | -1.461% |
| 2026-08-05 | 86.60 | 86.76 | 84.47 | 84.74 | -0.528% | 1,395,834 | +0.319% |
| 2026-08-04 | 85.78 | 85.86 | 84.96 | 85.19 | -2.305% | 1,461,651 | -0.211% |
| 2026-08-03 | 87.48 | 87.98 | 87.05 | 87.20 | -0.751% | 1,513,551 | -2.511% |
| 2026-07-31 | 87.29 | 88.62 | 86.95 | 87.86 | +0.954% | 1,119,153 | -3.244% |
| 2026-07-30 | 86.44 | 87.41 | 86.43 | 87.03 | +0.323% | 1,093,683 | -2.321% |
| 2026-07-29 | 86.42 | 87.13 | 86.11 | 86.75 | +3.053% | 1,248,056 | -2.006% |
| 2026-07-28 | 84.57 | 85.24 | 83.48 | 84.18 | +0.024% | 1,163,644 | +0.986% |
| 2026-07-27 | 84.34 | 85.15 | 84.15 | 84.16 | -3.041% | 1,164,792 | +1.010% |
| 2026-07-24 | 86.51 | 87.03 | 85.92 | 86.80 | +0.661% | 1,213,383 | -2.062% |
| 2026-07-23 | 87.04 | 87.08 | 86.09 | 86.23 | +1.555% | 3,553,978 | -1.415% |
| 2026-07-22 | 84.91 | 85.11 | 84.38 | 84.91 | +1.652% | 3,409,741 | +0.118% |
| 2026-07-21 | 82.59 | 83.72 | 82.40 | 83.53 | +3.379% | 1,772,559 | +1.772% |
| 2026-07-20 | 80.26 | 81.76 | 80.25 | 80.80 | -0.725% | 2,328,221 | +5.210% |
| 2026-07-17 | 80.50 | 81.50 | 80.35 | 81.39 | +3.261% | 3,242,456 | +4.448% |
| 2026-07-16 | 79.38 | 79.69 | 78.75 | 78.82 | -1.892% | 1,715,852 | +7.853% |
| 2026-07-15 | 81.32 | 81.70 | 80.15 | 80.34 | -0.704% | 1,699,083 | +5.813% |
| 2026-07-14 | 81.59 | 81.86 | 80.78 | 80.91 | -0.369% | 2,063,072 | +5.067% |
| 2026-07-13 | 79.90 | 81.23 | 79.88 | 81.21 | +3.452% | 1,431,484 | +4.679% |
| 2026-07-10 | 78.12 | 78.58 | 77.58 | 78.50 | +0.345% | 1,178,264 | +8.293% |
| 2026-07-09 | 78.80 | 79.01 | 78.16 | 78.23 | -0.811% | 617,039 | +8.667% |
| 2026-07-08 | 78.37 | 79.33 | 77.97 | 78.87 | +1.167% | 1,843,110 | +7.785% |
| 2026-07-07 | 77.08 | 79.03 | 76.91 | 77.96 | +2.162% | 1,923,565 | +9.043% |
| 2026-07-06 | 76.32 | 76.63 | 76.05 | 76.31 | -0.496% | 940,329 | +11.401% |
| 2026-07-02 | 76.07 | 76.78 | 76.01 | 76.69 | +2.527% | 1,303,538 | +10.849% |
| 2026-07-01 | 75.48 | 75.81 | 74.78 | 74.80 | -3.807% | 1,936,770 | +13.650% |
| 2026-06-30 | 77.33 | 77.84 | 76.92 | 77.76 | +0.116% | 1,449,717 | +9.324% |
| 2026-06-29 | 78.31 | 78.83 | 77.56 | 77.67 | +1.172% | 2,439,814 | +9.450% |
| 2026-06-26 | 78.42 | 78.61 | 76.58 | 76.77 | -1.929% | 2,777,002 | +10.733% |
| 2026-06-25 | 77.75 | 79.07 | 77.59 | 78.28 | -0.521% | 1,297,397 | +8.597% |
| 2026-06-24 | 78.48 | 79.19 | 78.19 | 78.69 | -2.017% | 2,043,145 | +8.032% |
| 2026-06-23 | 80.55 | 80.69 | 80.12 | 80.31 | -0.446% | 1,280,203 | +5.852% |
| 2026-06-22 | 80.87 | 81.20 | 80.30 | 80.67 | +0.298% | 2,529,650 | +5.380% |
| 2026-06-18 | 81.39 | 81.42 | 80.19 | 80.43 | -2.058% | 3,341,491 | +5.694% |
| 2026-06-17 | 84.30 | 84.42 | 82.06 | 82.12 | -2.436% | 2,038,604 | +3.519% |
| 2026-06-16 | 84.91 | 85.14 | 84.15 | 84.17 | +0.119% | 1,470,294 | +0.998% |
| 2026-06-15 | 83.83 | 84.70 | 83.20 | 84.07 | -4.488% | 2,090,712 | +1.118% |
| 2026-06-12 | 87.42 | 88.58 | 87.35 | 88.02 | +0.342% | 1,077,919 | -3.420% |
| 2026-06-11 | 90.68 | 90.74 | 87.61 | 87.72 | -0.780% | 1,190,842 | -3.089% |
| 2026-06-10 | 89.05 | 89.90 | 88.41 | 88.41 | -0.079% | 1,145,298 | -3.846% |
| 2026-06-09 | 89.36 | 89.45 | 87.72 | 88.48 | -0.169% | 1,361,049 | -3.922% |
| 2026-06-08 | 89.38 | 89.92 | 88.43 | 88.63 | -0.090% | 1,291,944 | -4.084% |
| 2026-06-05 | 89.84 | 89.89 | 88.27 | 88.71 | -1.619% | 1,003,726 | -4.171% |
| 2026-06-04 | 89.72 | 90.20 | 89.37 | 90.17 | +0.659% | 1,225,356 | -5.723% |
| 2026-06-03 | 89.79 | 90.40 | 89.38 | 89.58 | +0.201% | 1,297,400 | -5.102% |
| 2026-06-02 | 88.37 | 89.65 | 88.37 | 89.40 | +0.778% | 785,136 | -4.911% |
| 2026-06-01 | 88.22 | 89.31 | 88.03 | 88.71 | +1.592% | 1,284,602 | -4.171% |
| 2026-05-29 | 87.61 | 87.92 | 86.66 | 87.32 | +0.172% | 1,829,051 | -2.645% |
| 2026-05-28 | 88.51 | 88.56 | 87.02 | 87.17 | +0.589% | 1,695,615 | -2.478% |
| 2026-05-27 | 87.56 | 88.12 | 86.66 | 86.66 | -3.754% | 1,748,233 | -1.904% |
| 2026-05-26 | 90.83 | 91.56 | 89.88 | 90.04 | -1.703% | 1,229,526 | -5.586% |
| 2026-05-22 | 91.04 | 91.89 | 90.74 | 91.60 | -0.812% | 961,002 | -7.194% |
| 2026-05-21 | 93.50 | 93.86 | 92.11 | 92.35 | -0.205% | 1,230,211 | -7.948% |
| 2026-05-20 | 93.60 | 94.16 | 92.00 | 92.54 | -0.388% | 1,119,985 | -8.137% |
| 2026-05-19 | 93.46 | 93.54 | 92.51 | 92.90 | -0.567% | 896,334 | -8.493% |
| 2026-05-18 | 92.38 | 94.17 | 91.87 | 93.43 | +1.246% | 1,086,548 | -9.012% |
| 2026-05-15 | 91.20 | 92.29 | 91.17 | 92.28 | +0.941% | 963,395 | -7.878% |
| 2026-05-14 | 91.10 | 91.89 | 90.83 | 91.42 | +0.055% | 778,703 | -7.012% |
| 2026-05-13 | 91.34 | 91.44 | 90.84 | 91.37 | -0.425% | 731,511 | -6.961% |
| 2026-05-12 | 91.02 | 91.96 | 90.95 | 91.76 | +1.180% | 706,202 | -7.356% |
| 2026-05-11 | 90.35 | 90.90 | 90.25 | 90.69 | +2.498% | 893,318 | -6.263% |
| 2026-05-08 | 88.95 | 89.39 | 88.47 | 88.48 | -0.282% | 840,398 | -3.922% |
| 2026-05-07 | 88.77 | 88.95 | 87.73 | 88.73 | -1.367% | 988,661 | -4.192% |
| 2026-05-06 | 89.90 | 90.37 | 89.35 | 89.96 | -3.889% | 1,094,568 | -5.502% |
| 2026-05-05 | 92.35 | 93.61 | 91.92 | 93.60 | +1.408% | 1,268,243 | -9.177% |
| 2026-05-04 | 91.92 | 92.73 | 91.32 | 92.30 | -0.517% | 2,143,019 | -7.898% |
| 2026-05-01 | 92.44 | 93.29 | 91.32 | 92.78 | +0.076% | 2,327,978 | -8.375% |
| 2026-04-30 | 91.24 | 93.67 | 91.20 | 92.71 | +0.510% | 2,451,348 | -8.305% |
| 2026-04-29 | 91.80 | 92.51 | 91.36 | 92.24 | +1.329% | 2,075,758 | -7.838% |
| 2026-04-28 | 91.36 | 91.69 | 90.82 | 91.03 | +2.581% | 1,595,391 | -6.613% |
| 2026-04-27 | 90.27 | 90.53 | 88.71 | 88.74 | -1.103% | 1,043,360 | -4.203% |
| 2026-04-24 | 90.47 | 90.53 | 89.38 | 89.73 | -0.818% | 894,005 | -5.260% |
| 2026-04-23 | 90.10 | 90.53 | 89.58 | 90.47 | +1.005% | 1,013,611 | -6.035% |
| 2026-04-22 | 89.60 | 89.81 | 88.90 | 89.57 | +1.358% | 1,123,755 | -5.091% |
| 2026-04-21 | 88.08 | 88.54 | 87.74 | 88.37 | +1.214% | 1,170,859 | -3.802% |
| 2026-04-20 | 87.28 | 87.87 | 87.14 | 87.31 | +0.276% | 1,233,406 | -2.634% |
| 2026-04-17 | 86.36 | 87.31 | 85.30 | 87.07 | -4.045% | 2,670,671 | -2.366% |
| 2026-04-16 | 90.29 | 91.22 | 90.04 | 90.74 | +4.227% | 2,272,542 | -6.315% |
| 2026-04-15 | 91.10 | 91.30 | 86.97 | 87.06 | -4.319% | 3,252,485 | -2.355% |
| 2026-04-14 | 92.80 | 92.80 | 90.28 | 90.99 | -2.622% | 2,497,157 | -6.572% |
| 2026-04-13 | 93.10 | 93.49 | 92.19 | 93.44 | +0.853% | 1,760,725 | -9.022% |
| 2026-04-10 | 90.68 | 92.73 | 90.48 | 92.65 | +3.025% | 3,800,136 | -8.246% |
| 2026-04-09 | 91.96 | 92.42 | 89.89 | 89.93 | +0.537% | 2,558,824 | -5.471% |
| 2026-04-08 | 87.89 | 89.97 | 87.27 | 89.45 | -2.101% | 3,633,182 | -4.964% |
| 2026-04-07 | 91.75 | 92.53 | 90.77 | 91.37 | -0.954% | 2,421,229 | -6.961% |
| 2026-04-06 | 91.61 | 92.29 | 90.70 | 92.25 | -0.152% | 1,149,030 | -7.848% |
| 2026-04-02 | 92.13 | 92.49 | 91.22 | 92.39 | +2.907% | 2,823,924 | -7.988% |
| 2026-04-01 | 91.04 | 91.54 | 88.80 | 89.78 | -1.319% | 2,777,749 | -5.313% |
| 2026-03-31 | 92.61 | 93.29 | 90.03 | 90.98 | -0.623% | 2,956,530 | -6.562% |
| 2026-03-30 | 91.80 | 92.95 | 90.91 | 91.55 | +1.869% | 1,892,489 | -7.144% |
| 2026-03-27 | 90.00 | 90.96 | 89.56 | 89.87 | -0.089% | 1,424,283 | -5.408% |
| 2026-03-26 | 89.44 | 91.35 | 89.29 | 89.95 | +0.773% | 1,777,760 | -5.492% |
| 2026-03-25 | 88.99 | 89.76 | 88.60 | 89.26 | +0.529% | 2,266,296 | -4.761% |
| 2026-03-24 | 88.64 | 89.71 | 88.04 | 88.79 | -0.393% | 2,838,288 | -4.257% |
| 2026-03-23 | 86.44 | 89.41 | 86.06 | 89.14 | +0.439% | 2,878,890 | -4.633% |
| 2026-03-20 | 89.29 | 89.62 | 88.14 | 88.75 | -1.455% | 2,946,614 | -4.214% |
| 2026-03-19 | 89.54 | 91.38 | 88.97 | 90.06 | +3.636% | 4,134,209 | -5.607% |
| 2026-03-18 | 87.31 | 87.42 | 86.72 | 86.90 | +1.000% | 2,410,028 | -2.175% |
| 2026-03-17 | 85.17 | 86.10 | 85.06 | 86.04 | +3.838% | 2,011,635 | -1.197% |
| 2026-03-16 | 82.97 | 83.70 | 82.71 | 82.86 | +0.133% | 2,115,569 | +2.595% |
| 2026-03-13 | 82.29 | 83.14 | 82.12 | 82.75 | +1.634% | 2,147,003 | +2.731% |
| 2026-03-12 | 80.73 | 81.87 | 80.30 | 81.42 | +0.135% | 3,243,003 | +4.409% |
| 2026-03-11 | 79.98 | 81.48 | 79.92 | 81.31 | +1.536% | 2,344,587 | +4.550% |
| 2026-03-10 | 79.75 | 80.70 | 79.58 | 80.08 | -0.262% | 4,139,608 | +6.156% |
| 2026-03-09 | 79.00 | 80.55 | 78.86 | 80.29 | +1.930% | 3,167,303 | +5.879% |
| 2026-03-06 | 78.02 | 79.44 | 77.48 | 78.77 | +2.259% | 2,735,350 | +7.922% |
| 2026-03-05 | 77.64 | 78.02 | 76.56 | 77.03 | +0.143% | 2,503,670 | +10.360% |
| 2026-03-04 | 78.68 | 78.88 | 76.82 | 76.92 | -1.813% | 3,826,473 | +10.517% |
| 2026-03-03 | 79.61 | 79.92 | 78.25 | 78.34 | -3.367% | 2,535,684 | +8.514% |
| 2026-03-02 | 82.15 | 82.21 | 80.09 | 81.07 | +0.909% | 2,428,707 | +4.860% |
| 2026-02-27 | 80.04 | 80.36 | 79.39 | 80.34 | +1.786% | 1,234,873 | +5.813% |
| 2026-02-26 | 78.64 | 79.93 | 78.59 | 78.93 | -0.704% | 927,925 | +7.703% |
| 2026-02-25 | 79.68 | 79.90 | 79.00 | 79.49 | +0.480% | 1,126,210 | +6.944% |
| 2026-02-24 | 78.65 | 79.11 | 78.29 | 79.11 | +1.645% | 2,061,591 | +7.458% |
| 2026-02-23 | 78.00 | 78.63 | 77.68 | 77.83 | -0.064% | 647,872 | +9.225% |
| 2026-02-20 | 77.39 | 77.90 | 77.00 | 77.88 | +0.064% | 781,453 | +9.155% |
| 2026-02-19 | 77.85 | 78.32 | 77.69 | 77.83 | +0.621% | 1,613,014 | +9.225% |
| 2026-02-18 | 77.56 | 77.68 | 77.10 | 77.35 | +1.085% | 1,082,886 | +9.903% |
| 2026-02-17 | 76.49 | 76.94 | 75.66 | 76.52 | -0.352% | 1,065,188 | +11.095% |
| 2026-02-13 | 76.07 | 76.95 | 75.79 | 76.79 | +0.880% | 1,565,429 | +10.705% |
| 2026-02-12 | 76.46 | 76.96 | 75.78 | 76.12 | -2.059% | 2,142,453 | +11.679% |
| 2026-02-11 | 75.73 | 77.77 | 75.59 | 77.72 | +4.140% | 2,253,552 | +9.380% |
| 2026-02-10 | 74.85 | 75.03 | 74.21 | 74.63 | -0.107% | 1,467,609 | +13.909% |
| 2026-02-09 | 74.26 | 74.91 | 74.15 | 74.71 | +1.192% | 1,473,451 | +13.787% |
| 2026-02-06 | 73.42 | 74.45 | 73.40 | 73.83 | +0.792% | 1,304,969 | +15.143% |
| 2026-02-05 | 72.99 | 73.79 | 72.84 | 73.25 | -2.151% | 2,286,570 | +16.055% |
| 2026-02-04 | 74.24 | 75.45 | 73.68 | 74.86 | +0.591% | 2,501,356 | +13.559% |
| 2026-02-03 | 71.84 | 74.42 | 71.78 | 74.42 | +3.534% | 2,281,101 | +14.230% |
| 2026-02-02 | 71.53 | 72.03 | 71.19 | 71.88 | -0.718% | 1,414,272 | +18.267% |
| 2026-01-30 | 72.73 | 73.01 | 71.77 | 72.40 | -0.317% | 1,244,465 | +17.417% |
| 2026-01-29 | 73.69 | 73.75 | 72.30 | 72.63 | +1.552% | 1,378,601 | +17.045% |
| 2026-01-28 | 71.94 | 72.37 | 71.16 | 71.52 | -0.376% | 2,180,416 | +18.862% |
| 2026-01-27 | 70.46 | 71.84 | 70.44 | 71.79 | +1.974% | 2,062,985 | +18.415% |
| 2026-01-26 | 70.30 | 70.44 | 69.85 | 70.40 | +1.719% | 1,199,745 | +20.753% |
| 2026-01-23 | 68.48 | 69.21 | 68.02 | 69.21 | +3.191% | 1,416,264 | +22.829% |
| 2026-01-22 | 67.35 | 67.47 | 66.93 | 67.07 | -0.960% | 1,987,810 | +26.748% |
| 2026-01-21 | 67.28 | 67.98 | 67.23 | 67.72 | +0.774% | 1,720,014 | +25.532% |
| 2026-01-20 | 66.87 | 67.71 | 66.68 | 67.20 | +1.434% | 2,646,163 | +26.503% |
| 2026-01-16 | 65.89 | 66.31 | 65.73 | 66.25 | +0.883% | 1,250,972 | +28.317% |
| 2026-01-15 | 65.49 | 66.14 | 65.42 | 65.67 | -1.293% | 1,099,259 | +29.450% |
| 2026-01-14 | 66.15 | 67.14 | 66.10 | 66.53 | +1.109% | 1,269,123 | +27.777% |
| 2026-01-13 | 64.94 | 66.17 | 64.89 | 65.80 | +1.669% | 1,354,026 | +29.195% |
| 2026-01-12 | 63.90 | 64.75 | 63.78 | 64.72 | +1.236% | 1,066,263 | +31.350% |
| 2026-01-09 | 63.73 | 64.24 | 63.67 | 63.93 | +0.535% | 1,163,143 | +32.974% |
| 2026-01-08 | 62.57 | 63.71 | 62.16 | 63.59 | +1.355% | 1,482,122 | +33.685% |
| 2026-01-07 | 62.47 | 62.93 | 62.34 | 62.74 | -1.057% | 1,791,239 | +35.496% |
| 2026-01-06 | 65.34 | 65.40 | 63.16 | 63.41 | -4.373% | 1,401,606 | +34.064% |
| 2026-01-05 | 65.30 | 66.32 | 64.59 | 66.31 | -0.301% | 1,440,845 | +28.201% |
| 2026-01-02 | 65.45 | 66.69 | 65.44 | 66.51 | +1.666% | 913,539 | +27.815% |
| 2025-12-31 | 65.40 | 65.45 | 65.01 | 65.42 | -0.758% | 461,921 | +29.945% |
| 2025-12-30 | 66.26 | 66.63 | 65.92 | 65.92 | +0.030% | 777,973 | +28.959% |
| 2025-12-29 | 65.96 | 66.15 | 65.73 | 65.90 | +0.565% | 633,293 | +28.998% |
| 2025-12-26 | 65.93 | 65.93 | 65.19 | 65.53 | -0.015% | 523,864 | +29.727% |
| 2025-12-24 | 66.07 | 66.19 | 65.51 | 65.54 | -0.712% | 443,140 | +29.707% |
| 2025-12-23 | 65.65 | 66.16 | 65.65 | 66.01 | +0.334% | 746,465 | +28.784% |
| 2025-12-22 | 65.53 | 66.05 | 65.53 | 65.79 | +0.137% | 975,629 | +29.214% |
| 2025-12-19 | 65.23 | 65.94 | 65.17 | 65.70 | +0.891% | 1,868,620 | +29.391% |
| 2025-12-18 | 65.06 | 65.20 | 64.74 | 65.12 | -0.459% | 1,344,229 | +30.544% |
| 2025-12-17 | 64.87 | 65.50 | 64.50 | 65.42 | +2.459% | 1,230,879 | +29.945% |
| 2025-12-16 | 64.92 | 64.98 | 63.82 | 63.85 | -2.161% | 1,130,903 | +33.140% |
| 2025-12-15 | 66.02 | 66.02 | 65.12 | 65.26 | -0.745% | 1,271,085 | +30.264% |
| 2025-12-12 | 65.63 | 65.84 | 65.20 | 65.75 | +0.520% | 1,082,382 | +29.293% |
| 2025-12-11 | 65.40 | 65.89 | 65.28 | 65.41 | -0.411% | 957,281 | +29.965% |
| 2025-12-10 | 65.39 | 65.70 | 64.90 | 65.68 | +0.214% | 863,831 | +29.431% |
| 2025-12-09 | 65.93 | 66.08 | 65.54 | 65.54 | -0.213% | 815,737 | +29.707% |
| 2025-12-08 | 64.88 | 65.68 | 64.88 | 65.68 | +1.327% | 462,453 | +29.431% |
| 2025-12-05 | 65.57 | 66.12 | 64.73 | 64.82 | -2.935% | 2,162,519 | +31.148% |
| 2025-12-04 | 66.65 | 66.92 | 66.63 | 66.78 | -0.209% | 1,519,635 | +27.299% |
| 2025-12-03 | 66.31 | 66.92 | 66.31 | 66.92 | +1.857% | 1,242,908 | +27.032% |
| 2025-12-02 | 65.99 | 66.02 | 65.43 | 65.70 | +0.107% | 868,111 | +29.391% |
| 2025-12-01 | 65.86 | 66.17 | 65.63 | 65.63 | -0.107% | 1,216,505 | +29.529% |
| 2025-11-28 | 65.31 | 65.97 | 65.31 | 65.70 | +0.275% | 349,877 | +29.391% |
| 2025-11-26 | 65.37 | 65.93 | 65.37 | 65.52 | +0.491% | 983,097 | +29.747% |
| 2025-11-25 | 64.57 | 65.34 | 64.53 | 65.20 | +1.070% | 1,408,887 | +30.383% |
| 2025-11-24 | 64.23 | 64.81 | 63.97 | 64.51 | -0.217% | 1,007,591 | +31.778% |
| 2025-11-21 | 63.96 | 64.92 | 63.90 | 64.65 | +1.859% | 1,461,553 | +31.493% |
| 2025-11-20 | 64.34 | 64.67 | 63.36 | 63.47 | -1.122% | 869,936 | +33.937% |
| 2025-11-19 | 63.46 | 64.23 | 63.46 | 64.19 | -1.170% | 1,323,283 | +32.435% |
| 2025-11-18 | 63.99 | 65.14 | 63.86 | 64.95 | -0.092% | 1,439,092 | +30.885% |
| 2025-11-17 | 65.41 | 65.73 | 64.93 | 65.01 | -0.596% | 1,327,551 | +30.764% |
| 2025-11-14 | 65.00 | 65.43 | 64.82 | 65.40 | +0.755% | 1,440,179 | +29.985% |
| 2025-11-13 | 64.86 | 65.53 | 64.86 | 64.91 | +1.501% | 1,452,638 | +30.966% |
| 2025-11-12 | 64.02 | 64.29 | 63.84 | 63.95 | -0.016% | 793,767 | +32.932% |
| 2025-11-11 | 63.72 | 64.23 | 63.72 | 63.96 | +1.637% | 1,012,202 | +32.911% |
| 2025-11-10 | 62.40 | 63.02 | 61.95 | 62.93 | +1.076% | 729,281 | +35.087% |
| 2025-11-07 | 61.63 | 62.40 | 61.63 | 62.26 | +1.882% | 743,820 | +36.540% |
| 2025-11-06 | 61.06 | 61.54 | 61.05 | 61.11 | +0.197% | 938,191 | +39.110% |
| 2025-11-05 | 61.35 | 61.82 | 60.92 | 60.99 | -0.424% | 1,331,833 | +39.384% |
| 2025-11-04 | 61.07 | 61.59 | 60.84 | 61.25 | -0.520% | 1,002,198 | +38.792% |
| 2025-11-03 | 61.80 | 62.13 | 61.49 | 61.57 | -1.076% | 1,091,868 | +38.070% |
| 2025-10-31 | 62.27 | 62.50 | 61.86 | 62.24 | +0.973% | 1,247,136 | +36.584% |
| 2025-10-30 | 60.80 | 62.12 | 60.58 | 61.64 | -0.932% | 1,694,177 | +37.914% |
| 2025-10-29 | 62.55 | 63.28 | 62.17 | 62.22 | +0.258% | 1,417,400 | +36.628% |
| 2025-10-28 | 62.22 | 62.69 | 61.97 | 62.06 | -0.497% | 1,138,420 | +36.980% |
| 2025-10-27 | 62.20 | 62.56 | 61.97 | 62.37 | +0.435% | 822,396 | +36.300% |
| 2025-10-24 | 62.41 | 62.73 | 62.09 | 62.10 | -0.767% | 906,575 | +36.892% |
| 2025-10-23 | 62.87 | 62.99 | 62.58 | 62.58 | +0.530% | 1,157,614 | +35.842% |
| 2025-10-22 | 61.23 | 62.34 | 61.15 | 62.25 | +2.066% | 1,745,832 | +36.562% |
| 2025-10-21 | 61.13 | 61.28 | 60.84 | 60.99 | -0.082% | 781,300 | +39.384% |
| 2025-10-20 | 61.23 | 61.38 | 60.94 | 61.04 | -0.893% | 1,382,120 | +39.269% |
| 2025-10-17 | 61.22 | 61.59 | 61.15 | 61.59 | +1.903% | 1,493,630 | +38.026% |
| 2025-10-16 | 61.12 | 61.43 | 60.31 | 60.44 | -0.050% | 2,334,456 | +40.652% |
| 2025-10-15 | 60.46 | 60.71 | 60.05 | 60.47 | +3.615% | 2,303,797 | +40.582% |
| 2025-10-14 | 57.46 | 58.67 | 57.44 | 58.36 | +1.337% | 1,554,841 | +45.665% |
| 2025-10-13 | 57.57 | 57.83 | 57.43 | 57.59 | +0.348% | 1,014,816 | +47.612% |
| 2025-10-10 | 58.49 | 58.64 | 57.39 | 57.39 | -2.082% | 1,742,030 | +48.127% |
| 2025-10-09 | 59.79 | 59.94 | 58.54 | 58.61 | -0.812% | 1,481,022 | +45.044% |
| 2025-10-08 | 59.15 | 59.33 | 58.94 | 59.09 | -0.488% | 974,998 | +43.865% |
| 2025-10-07 | 59.49 | 59.68 | 58.87 | 59.38 | -0.669% | 1,243,805 | +43.163% |
| 2025-10-06 | 59.84 | 60.23 | 59.69 | 59.78 | +0.117% | 1,387,453 | +42.205% |
| 2025-10-03 | 59.76 | 60.01 | 59.69 | 59.71 | +0.387% | 1,548,723 | +42.371% |
| 2025-10-02 | 59.91 | 60.10 | 59.48 | 59.48 | -1.621% | 1,240,876 | +42.922% |
| 2025-10-01 | 60.32 | 60.63 | 60.21 | 60.46 | +1.290% | 1,540,770 | +40.605% |
| 2025-09-30 | 59.26 | 60.15 | 59.22 | 59.69 | -3.289% | 1,662,688 | +42.419% |
| 2025-09-29 | 62.29 | 62.51 | 61.38 | 61.72 | -2.264% | 1,703,645 | +37.735% |
| 2025-09-26 | 62.84 | 63.50 | 62.84 | 63.15 | +1.169% | 1,001,915 | +34.616% |
| 2025-09-25 | 62.19 | 62.58 | 62.14 | 62.42 | -0.080% | 1,018,426 | +36.190% |
| 2025-09-24 | 62.15 | 63.02 | 61.54 | 62.47 | +1.445% | 2,675,714 | +36.081% |
| 2025-09-23 | 61.63 | 62.20 | 61.52 | 61.58 | +1.333% | 1,344,890 | +38.048% |
| 2025-09-22 | 60.70 | 61.23 | 60.58 | 60.77 | +0.380% | 1,552,334 | +39.888% |
| 2025-09-19 | 60.77 | 60.93 | 60.41 | 60.54 | -1.369% | 1,256,725 | +40.420% |
| 2025-09-18 | 61.39 | 61.60 | 60.94 | 61.38 | +0.311% | 1,534,322 | +38.498% |
| 2025-09-17 | 61.33 | 61.63 | 60.92 | 61.19 | -1.465% | 1,181,646 | +38.928% |
| 2025-09-16 | 61.80 | 62.24 | 61.79 | 62.10 | +0.307% | 1,021,525 | +36.892% |
| 2025-09-15 | 61.67 | 61.95 | 61.48 | 61.91 | +1.259% | 1,183,588 | +37.312% |
| 2025-09-12 | 61.21 | 61.40 | 60.85 | 61.14 | -0.423% | 1,998,593 | +39.042% |
| 2025-09-11 | 61.13 | 61.66 | 61.00 | 61.40 | -1.286% | 1,394,781 | +38.453% |
| 2025-09-10 | 61.41 | 62.23 | 61.36 | 62.20 | +1.040% | 1,072,780 | +36.672% |
| 2025-09-09 | 61.68 | 62.14 | 61.48 | 61.56 | +0.753% | 911,272 | +38.093% |
| 2025-09-08 | 61.24 | 61.38 | 60.63 | 61.10 | +0.246% | 823,560 | +39.133% |
| 2025-09-05 | 61.24 | 61.30 | 60.37 | 60.95 | -0.959% | 1,570,507 | +39.475% |
| 2025-09-04 | 61.36 | 61.66 | 61.20 | 61.54 | -0.259% | 992,874 | +38.138% |
| 2025-09-03 | 62.16 | 62.42 | 61.37 | 61.70 | -1.422% | 966,375 | +37.780% |
| 2025-09-02 | 62.53 | 62.88 | 62.13 | 62.59 | -0.255% | 856,973 | +35.820% |
| 2025-08-29 | 62.43 | 62.85 | 62.41 | 62.75 | +1.030% | 1,068,272 | +35.474% |
| 2025-08-28 | 61.95 | 62.33 | 61.64 | 62.11 | +0.032% | 1,266,851 | +36.870% |
| 2025-08-27 | 61.47 | 62.16 | 61.37 | 62.09 | +0.275% | 1,300,987 | +36.914% |
| 2025-08-26 | 61.68 | 62.12 | 61.43 | 61.92 | -1.291% | 1,586,207 | +37.290% |
| 2025-08-25 | 63.55 | 63.86 | 62.66 | 62.73 | -2.030% | 1,691,003 | +35.517% |
| 2025-08-22 | 63.37 | 64.32 | 63.37 | 64.03 | +0.914% | 961,524 | +32.766% |
| 2025-08-21 | 62.99 | 63.47 | 62.80 | 63.45 | +0.555% | 1,272,259 | +33.980% |
| 2025-08-20 | 62.89 | 63.20 | 62.73 | 63.10 | +1.252% | 1,245,880 | +34.723% |
| 2025-08-19 | 62.32 | 62.72 | 61.88 | 62.32 | +1.300% | 1,760,396 | +36.409% |
| 2025-08-18 | 61.66 | 61.89 | 61.50 | 61.52 | -1.157% | 1,362,391 | +38.183% |
| 2025-08-15 | 62.40 | 62.70 | 62.20 | 62.24 | +1.170% | 1,284,237 | +36.584% |
| 2025-08-14 | 61.05 | 61.53 | 60.90 | 61.52 | +0.244% | 881,558 | +38.183% |
| 2025-08-13 | 61.24 | 61.60 | 61.19 | 61.37 | -0.470% | 1,696,191 | +38.520% |
| 2025-08-12 | 61.37 | 62.14 | 61.31 | 61.66 | +1.099% | 1,103,814 | +37.869% |
| 2025-08-11 | 61.34 | 61.48 | 60.64 | 60.99 | -0.554% | 1,370,551 | +39.384% |
| 2025-08-08 | 61.28 | 61.66 | 61.16 | 61.33 | +0.872% | 1,710,737 | +38.611% |
| 2025-08-07 | 61.04 | 61.36 | 60.57 | 60.80 | +0.997% | 1,421,708 | +39.819% |
| 2025-08-06 | 61.31 | 61.76 | 60.05 | 60.20 | -0.133% | 1,239,662 | +41.213% |
| 2025-08-05 | 59.97 | 60.38 | 59.70 | 60.28 | +1.328% | 1,068,660 | +41.025% |
| 2025-08-04 | 59.60 | 59.81 | 59.29 | 59.49 | +0.558% | 1,665,541 | +42.898% |
| 2025-08-01 | 59.59 | 59.70 | 58.74 | 59.16 | -0.655% | 1,644,574 | +43.695% |
| 2025-07-31 | 59.18 | 59.76 | 59.13 | 59.55 | -0.351% | 1,371,933 | +42.754% |
| 2025-07-30 | 60.42 | 60.56 | 59.46 | 59.76 | -2.766% | 1,100,272 | +42.252% |
| 2025-07-29 | 61.05 | 61.72 | 60.55 | 61.46 | +0.820% | 2,097,792 | +38.318% |
| 2025-07-28 | 60.48 | 61.20 | 60.45 | 60.96 | +0.478% | 1,635,084 | +39.452% |
| 2025-07-25 | 59.75 | 60.73 | 59.35 | 60.67 | +0.381% | 1,734,720 | +40.119% |
| 2025-07-24 | 60.06 | 60.98 | 59.94 | 60.44 | -3.110% | 2,714,370 | +40.652% |
| 2025-07-23 | 62.42 | 62.83 | 62.27 | 62.38 | +0.727% | 1,856,121 | +36.278% |
| 2025-07-22 | 61.65 | 62.18 | 61.61 | 61.93 | +0.699% | 1,405,987 | +37.268% |
| 2025-07-21 | 61.66 | 61.99 | 61.39 | 61.50 | -0.324% | 1,349,619 | +38.228% |
| 2025-07-18 | 62.33 | 62.39 | 61.33 | 61.70 | -0.065% | 1,043,466 | +37.780% |
| 2025-07-17 | 61.04 | 61.76 | 60.97 | 61.74 | -0.178% | 1,270,189 | +37.690% |
| 2025-07-16 | 62.18 | 62.42 | 61.72 | 61.85 | -0.370% | 1,646,934 | +37.445% |
| 2025-07-15 | 62.51 | 62.66 | 61.79 | 62.08 | -0.225% | 1,070,623 | +36.936% |
| 2025-07-14 | 63.12 | 63.12 | 62.08 | 62.22 | -1.254% | 1,141,379 | +36.628% |
| 2025-07-11 | 62.72 | 63.21 | 62.67 | 63.01 | +0.639% | 1,148,958 | +34.915% |
| 2025-07-10 | 61.98 | 62.61 | 61.85 | 62.61 | +0.080% | 970,849 | +35.777% |
| 2025-07-09 | 62.73 | 62.80 | 62.26 | 62.56 | +0.838% | 918,108 | +35.886% |
| 2025-07-08 | 60.79 | 62.23 | 60.76 | 62.04 | +2.681% | 1,401,999 | +37.025% |
| 2025-07-07 | 61.09 | 61.33 | 60.05 | 60.42 | -3.667% | 1,805,256 | +40.698% |
| 2025-07-03 | 62.72 | 63.17 | 62.69 | 62.72 | -1.213% | 1,315,049 | +35.539% |
| 2025-07-02 | 62.92 | 63.54 | 62.35 | 63.49 | +2.552% | 1,389,898 | +33.895% |
| 2025-07-01 | 61.43 | 62.01 | 61.21 | 61.91 | +0.847% | 921,052 | +37.312% |
| 2025-06-30 | 61.21 | 61.46 | 61.04 | 61.39 | -0.179% | 1,236,327 | +38.475% |
| 2025-06-27 | 61.63 | 61.63 | 61.17 | 61.50 | -0.097% | 1,548,984 | +38.228% |
| 2025-06-26 | 61.22 | 61.60 | 61.04 | 61.56 | +0.852% | 1,215,379 | +38.093% |
| 2025-06-25 | 60.63 | 61.38 | 60.52 | 61.04 | +1.060% | 1,839,443 | +39.269% |
| 2025-06-24 | 60.68 | 61.30 | 60.40 | 60.40 | -1.436% | 2,095,573 | +40.745% |
| 2025-06-23 | 62.77 | 62.90 | 61.19 | 61.28 | -2.093% | 1,873,518 | +38.724% |
| 2025-06-20 | 62.91 | 63.19 | 62.48 | 62.59 | +0.903% | 2,796,670 | +35.820% |
| 2025-06-18 | 62.22 | 62.40 | 61.60 | 62.03 | -2.987% | 1,339,304 | +37.047% |
| 2025-06-17 | 63.72 | 64.23 | 63.58 | 63.94 | +2.190% | 2,838,084 | +32.953% |
| 2025-06-16 | 63.61 | 63.83 | 62.57 | 62.57 | -1.434% | 2,749,065 | +35.864% |
| 2025-06-13 | 63.85 | 63.92 | 62.78 | 63.48 | +0.650% | 4,208,251 | +33.916% |
| 2025-06-12 | 63.07 | 63.40 | 62.88 | 63.07 | +1.546% | 1,734,324 | +34.787% |
| 2025-06-11 | 61.53 | 62.25 | 61.26 | 62.11 | +1.987% | 1,440,389 | +36.870% |
| 2025-06-10 | 60.59 | 61.14 | 60.52 | 60.90 | +2.096% | 2,508,808 | +39.589% |
| 2025-06-09 | 59.43 | 60.05 | 59.16 | 59.65 | +0.556% | 2,232,316 | +42.515% |
| 2025-06-06 | 59.10 | 59.66 | 59.07 | 59.32 | +0.135% | 2,610,546 | +43.307% |
| 2025-06-05 | 59.75 | 59.75 | 59.13 | 59.24 | +0.322% | 2,036,659 | +43.501% |
| 2025-06-04 | 60.16 | 60.38 | 58.92 | 59.05 | -1.698% | 1,870,297 | +43.963% |
| 2025-06-03 | 59.91 | 60.41 | 59.67 | 60.07 | -0.727% | 1,769,413 | +41.518% |
| 2025-06-02 | 60.33 | 60.52 | 59.77 | 60.51 | +3.119% | 1,535,505 | +40.489% |
| 2025-05-30 | 58.64 | 58.76 | 58.21 | 58.68 | +0.188% | 1,035,876 | +44.870% |
| 2025-05-29 | 58.54 | 58.57 | 58.19 | 58.57 | +0.480% | 1,721,037 | +45.143% |
| 2025-05-28 | 58.66 | 58.67 | 58.13 | 58.29 | -0.342% | 992,936 | +45.840% |
| 2025-05-27 | 58.79 | 58.84 | 58.22 | 58.49 | +1.036% | 1,500,120 | +45.341% |
| 2025-05-23 | 57.45 | 58.05 | 57.26 | 57.89 | -0.464% | 1,341,204 | +46.847% |
| 2025-05-22 | 58.22 | 58.44 | 57.83 | 58.16 | -1.139% | 2,199,783 | +46.166% |
| 2025-05-21 | 59.81 | 59.81 | 58.80 | 58.83 | -0.960% | 1,107,782 | +44.501% |
| 2025-05-20 | 59.48 | 59.71 | 59.29 | 59.40 | +0.017% | 942,031 | +43.114% |
| 2025-05-19 | 59.43 | 59.56 | 59.10 | 59.39 | -0.486% | 1,287,241 | +43.139% |
| 2025-05-16 | 59.66 | 59.77 | 59.15 | 59.68 | +0.794% | 1,086,841 | +42.443% |
| 2025-05-15 | 58.71 | 59.31 | 58.53 | 59.21 | -0.152% | 972,292 | +43.574% |
| 2025-05-14 | 59.18 | 59.48 | 59.03 | 59.30 | -1.002% | 1,157,711 | +43.356% |
| 2025-05-13 | 59.13 | 60.01 | 58.96 | 59.90 | +2.044% | 3,430,597 | +41.920% |
| 2025-05-12 | 59.47 | 59.68 | 58.53 | 58.70 | -0.187% | 2,244,467 | +44.821% |
| 2025-05-09 | 58.45 | 58.81 | 58.24 | 58.81 | +2.456% | 1,619,239 | +44.550% |
| 2025-05-08 | 57.41 | 57.69 | 57.19 | 57.40 | +0.262% | 1,184,168 | +48.101% |
| 2025-05-07 | 57.51 | 57.72 | 57.23 | 57.25 | -0.400% | 1,129,436 | +48.489% |
| 2025-05-06 | 58.07 | 58.19 | 57.46 | 57.48 | +0.157% | 2,021,139 | +47.895% |
| 2025-05-05 | 57.66 | 57.68 | 57.08 | 57.39 | -0.589% | 1,450,226 | +48.127% |
| 2025-05-02 | 57.86 | 58.02 | 56.94 | 57.73 | -0.069% | 1,528,465 | +47.254% |
| 2025-05-01 | 56.40 | 57.86 | 56.31 | 57.77 | +1.618% | 2,242,701 | +47.153% |
| 2025-04-30 | 58.08 | 58.14 | 56.52 | 56.85 | -2.737% | 2,513,485 | +49.534% |
| 2025-04-29 | 59.58 | 59.93 | 58.01 | 58.45 | -2.713% | 2,127,684 | +45.441% |
| 2025-04-28 | 59.94 | 60.41 | 59.87 | 60.08 | +0.217% | 1,807,758 | +41.495% |
| 2025-04-25 | 59.63 | 60.24 | 59.50 | 59.95 | +1.130% | 1,313,312 | +41.802% |
| 2025-04-24 | 59.41 | 59.44 | 58.95 | 59.28 | +0.988% | 945,740 | +43.404% |
| 2025-04-23 | 59.82 | 59.99 | 58.50 | 58.70 | -1.162% | 1,362,286 | +44.821% |
| 2025-04-22 | 59.45 | 59.85 | 59.16 | 59.39 | +2.591% | 1,341,301 | +43.139% |
| 2025-04-21 | 58.00 | 58.28 | 57.23 | 57.89 | -0.975% | 1,305,151 | +46.847% |
| 2025-04-17 | 58.31 | 59.23 | 58.28 | 58.46 | +1.089% | 1,306,230 | +45.416% |
| 2025-04-16 | 58.31 | 58.65 | 57.71 | 57.83 | +2.047% | 1,559,119 | +47.000% |
| 2025-04-15 | 57.11 | 57.57 | 56.64 | 56.67 | 0.000% | 1,172,018 | +50.009% |