YUMC
Yum China Holdings, Inc. Common Stock
stockNYSE
Market OpenOct 5, 2026 11:51:16 AM EDT
40.24USD+0.638%(+0.26)356,973
40.23Bid40.25Ask0.02SpreadPre-marketOct 5, 2026 8:30:30 AM EDT
40.09USD+0.275%(+0.11)
YUMC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.33 | 40.42 | 40.00 | 40.24 | +0.650% | 356,973 | 0.000% |
| 2026-10-02 | 40.67 | 40.67 | 39.72 | 39.98 | -2.393% | 1,480,394 | +0.650% |
| 2026-10-01 | 41.07 | 41.23 | 40.91 | 40.96 | -0.341% | 1,112,753 | -1.758% |
| 2026-09-30 | 41.14 | 41.44 | 41.00 | 41.10 | +0.735% | 1,269,471 | -2.092% |
| 2026-09-29 | 40.93 | 40.93 | 40.47 | 40.80 | -0.730% | 1,352,411 | -1.373% |
| 2026-09-28 | 41.02 | 41.37 | 40.85 | 41.10 | +1.557% | 1,547,037 | -2.092% |
| 2026-09-25 | 40.68 | 40.85 | 40.32 | 40.47 | -1.269% | 1,271,724 | -0.568% |
| 2026-09-24 | 40.91 | 41.35 | 40.91 | 40.99 | +0.343% | 955,732 | -1.830% |
| 2026-09-23 | 41.34 | 41.48 | 40.60 | 40.85 | -1.756% | 1,348,175 | -1.493% |
| 2026-09-22 | 41.58 | 41.78 | 41.34 | 41.58 | +0.265% | 1,873,431 | -3.223% |
| 2026-09-21 | 41.63 | 41.73 | 41.10 | 41.47 | +0.851% | 1,464,689 | -2.966% |
| 2026-09-18 | 41.21 | 41.41 | 41.04 | 41.12 | -0.556% | 1,458,743 | -2.140% |
| 2026-09-17 | 41.68 | 41.83 | 41.34 | 41.35 | -0.024% | 1,466,235 | -2.684% |
| 2026-09-16 | 41.80 | 42.00 | 41.33 | 41.36 | -0.792% | 1,125,122 | -2.708% |
| 2026-09-15 | 42.41 | 42.41 | 41.64 | 41.69 | -2.616% | 1,235,563 | -3.478% |
| 2026-09-14 | 42.21 | 42.87 | 42.21 | 42.81 | +1.158% | 779,089 | -6.003% |
| 2026-09-11 | 42.59 | 42.98 | 42.32 | 42.32 | +0.071% | 1,313,299 | -4.915% |
| 2026-09-10 | 42.74 | 42.80 | 42.23 | 42.29 | -0.681% | 1,397,140 | -4.847% |
| 2026-09-09 | 43.14 | 43.41 | 42.34 | 42.58 | -1.754% | 1,544,973 | -5.496% |
| 2026-09-08 | 43.46 | 43.89 | 43.29 | 43.34 | -0.596% | 1,595,171 | -7.153% |
| 2026-09-04 | 43.74 | 43.94 | 43.56 | 43.60 | -0.206% | 799,696 | -7.706% |
| 2026-09-03 | 44.30 | 44.40 | 43.24 | 43.69 | -2.369% | 1,422,368 | -7.897% |
| 2026-09-02 | 44.89 | 45.76 | 44.73 | 44.75 | -0.290% | 1,202,265 | -10.078% |
| 2026-09-01 | 44.53 | 45.10 | 44.48 | 44.88 | +0.605% | 1,109,601 | -10.339% |
| 2026-08-31 | 44.79 | 45.05 | 44.46 | 44.61 | -0.911% | 2,241,755 | -9.796% |
| 2026-08-28 | 45.29 | 45.51 | 44.77 | 45.02 | +0.245% | 1,139,276 | -10.618% |
| 2026-08-27 | 45.80 | 46.97 | 44.67 | 44.91 | -4.811% | 3,034,111 | -10.399% |
| 2026-08-26 | 47.73 | 48.13 | 47.09 | 47.18 | -2.862% | 2,445,274 | -14.710% |
| 2026-08-25 | 48.20 | 48.59 | 47.65 | 48.57 | -0.715% | 1,856,983 | -17.151% |
| 2026-08-24 | 48.34 | 48.92 | 47.05 | 48.92 | -1.212% | 1,742,174 | -17.743% |
| 2026-08-21 | 48.99 | 49.73 | 48.89 | 49.52 | +1.309% | 972,015 | -18.740% |
| 2026-08-20 | 48.00 | 48.98 | 47.78 | 48.88 | +2.732% | 1,366,412 | -17.676% |
| 2026-08-19 | 47.03 | 47.91 | 47.03 | 47.58 | +1.536% | 1,552,131 | -15.427% |
| 2026-08-18 | 46.82 | 47.30 | 46.71 | 46.86 | -0.594% | 854,565 | -14.127% |
| 2026-08-17 | 47.35 | 47.39 | 46.84 | 47.14 | -0.946% | 1,282,689 | -14.637% |
| 2026-08-14 | 47.23 | 47.67 | 47.07 | 47.59 | +0.741% | 722,184 | -15.444% |
| 2026-08-13 | 48.05 | 48.33 | 47.21 | 47.24 | -1.378% | 1,771,936 | -14.818% |
| 2026-08-12 | 47.50 | 47.95 | 47.50 | 47.90 | +0.651% | 1,436,862 | -15.992% |
| 2026-08-11 | 47.34 | 47.78 | 47.13 | 47.59 | -1.245% | 1,046,080 | -15.444% |
| 2026-08-10 | 47.63 | 48.26 | 47.63 | 48.19 | +0.985% | 939,909 | -16.497% |
| 2026-08-07 | 47.99 | 48.45 | 47.49 | 47.72 | -0.975% | 1,375,904 | -15.675% |
| 2026-08-06 | 47.88 | 48.24 | 47.69 | 48.19 | +1.453% | 1,343,719 | -16.497% |
| 2026-08-05 | 48.32 | 48.39 | 47.46 | 47.50 | -0.773% | 1,206,877 | -15.284% |
| 2026-08-04 | 47.88 | 48.19 | 47.58 | 47.87 | -0.993% | 1,698,412 | -15.939% |
| 2026-08-03 | 48.80 | 49.10 | 47.97 | 48.35 | +0.353% | 1,763,109 | -16.774% |
| 2026-07-31 | 47.24 | 48.47 | 47.07 | 48.18 | +3.680% | 3,062,840 | -16.480% |
| 2026-07-30 | 47.48 | 48.48 | 45.78 | 46.47 | +1.352% | 2,204,110 | -13.406% |
| 2026-07-29 | 45.94 | 46.40 | 45.67 | 45.85 | +0.703% | 2,236,334 | -12.236% |
| 2026-07-28 | 45.50 | 46.16 | 45.35 | 45.53 | +1.811% | 1,924,234 | -11.619% |
| 2026-07-27 | 44.08 | 44.86 | 44.08 | 44.72 | +3.041% | 1,573,098 | -10.018% |
| 2026-07-24 | 43.31 | 43.59 | 42.88 | 43.40 | +0.673% | 1,362,944 | -7.281% |
| 2026-07-23 | 43.25 | 43.55 | 42.85 | 43.11 | -0.714% | 1,716,638 | -6.657% |
| 2026-07-22 | 42.73 | 43.50 | 42.60 | 43.42 | +1.520% | 1,475,844 | -7.324% |
| 2026-07-21 | 43.83 | 43.99 | 42.70 | 42.77 | -2.641% | 1,899,328 | -5.915% |
| 2026-07-20 | 44.32 | 44.58 | 43.75 | 43.93 | +0.137% | 1,169,198 | -8.400% |
| 2026-07-17 | 44.47 | 44.63 | 43.68 | 43.87 | -1.038% | 1,344,050 | -8.274% |
| 2026-07-16 | 44.15 | 44.61 | 44.15 | 44.33 | +2.687% | 1,102,763 | -9.226% |
| 2026-07-15 | 43.33 | 44.16 | 43.05 | 43.17 | -0.300% | 1,630,761 | -6.787% |
| 2026-07-14 | 44.54 | 44.62 | 43.15 | 43.30 | -1.367% | 2,486,326 | -7.067% |
| 2026-07-13 | 43.92 | 44.41 | 43.76 | 43.90 | +2.046% | 2,001,889 | -8.337% |
| 2026-07-10 | 43.20 | 43.55 | 42.98 | 43.02 | +1.678% | 1,328,454 | -6.462% |
| 2026-07-09 | 42.29 | 42.45 | 41.96 | 42.31 | -0.960% | 1,662,372 | -4.892% |
| 2026-07-08 | 43.12 | 43.17 | 42.67 | 42.72 | +1.184% | 1,635,010 | -5.805% |
| 2026-07-07 | 42.99 | 43.00 | 42.07 | 42.22 | -0.635% | 1,675,949 | -4.690% |
| 2026-07-06 | 43.00 | 43.00 | 41.96 | 42.49 | +1.894% | 1,920,848 | -5.295% |
| 2026-07-02 | 41.76 | 42.03 | 41.48 | 41.70 | +1.807% | 1,861,456 | -3.501% |
| 2026-07-01 | 40.65 | 41.15 | 40.45 | 40.96 | +0.220% | 1,061,633 | -1.758% |
| 2026-06-30 | 41.00 | 41.09 | 40.67 | 40.87 | +0.049% | 1,143,102 | -1.541% |
| 2026-06-29 | 40.80 | 41.13 | 40.49 | 40.85 | 0.000% | 1,223,587 | -1.493% |
| 2026-06-26 | 40.30 | 41.11 | 40.21 | 40.85 | +1.667% | 1,456,489 | -1.493% |
| 2026-06-25 | 40.94 | 41.16 | 40.15 | 40.18 | -2.119% | 1,471,994 | +0.149% |
| 2026-06-24 | 40.86 | 41.25 | 40.80 | 41.05 | +0.220% | 1,621,135 | -1.973% |
| 2026-06-23 | 41.65 | 41.65 | 40.84 | 40.96 | -1.373% | 1,757,329 | -1.758% |
| 2026-06-22 | 42.05 | 42.50 | 41.52 | 41.53 | -3.261% | 2,122,609 | -3.106% |
| 2026-06-18 | 42.88 | 43.06 | 42.42 | 42.93 | -0.809% | 2,314,723 | -6.266% |
| 2026-06-17 | 42.93 | 43.87 | 42.76 | 43.28 | -0.848% | 1,702,690 | -7.024% |
| 2026-06-16 | 44.17 | 44.34 | 43.07 | 43.65 | -1.356% | 3,340,234 | -7.812% |
| 2026-06-15 | 44.80 | 44.98 | 44.20 | 44.25 | -0.851% | 2,336,010 | -9.062% |
| 2026-06-12 | 44.09 | 44.69 | 43.85 | 44.63 | +2.409% | 1,860,122 | -9.836% |
| 2026-06-11 | 43.56 | 44.10 | 43.26 | 43.58 | -0.480% | 1,407,376 | -7.664% |
| 2026-06-10 | 43.24 | 44.29 | 42.98 | 43.79 | +2.505% | 3,507,961 | -8.107% |
| 2026-06-09 | 42.60 | 43.00 | 42.34 | 42.72 | +0.921% | 1,636,352 | -5.805% |
| 2026-06-08 | 42.79 | 43.12 | 42.32 | 42.33 | -1.283% | 1,786,119 | -4.937% |
| 2026-06-05 | 42.90 | 43.01 | 42.55 | 42.88 | +0.070% | 1,752,951 | -6.157% |
| 2026-06-04 | 42.96 | 43.22 | 42.69 | 42.85 | -0.210% | 1,287,323 | -6.091% |
| 2026-06-03 | 42.90 | 43.54 | 42.60 | 42.94 | -1.037% | 1,499,380 | -6.288% |
| 2026-06-02 | 43.42 | 43.72 | 43.22 | 43.39 | +1.119% | 1,566,391 | -7.260% |
| 2026-06-01 | 43.00 | 43.46 | 42.64 | 42.91 | +1.131% | 1,630,087 | -6.222% |
| 2026-05-29 | 43.09 | 43.52 | 42.41 | 42.43 | -1.417% | 2,832,520 | -5.161% |
| 2026-05-28 | 43.28 | 43.55 | 43.04 | 43.04 | -2.315% | 1,559,094 | -6.506% |
| 2026-05-27 | 42.85 | 44.23 | 42.84 | 44.06 | -0.384% | 1,814,841 | -8.670% |
| 2026-05-26 | 44.32 | 44.52 | 43.83 | 44.23 | -0.741% | 1,520,603 | -9.021% |
| 2026-05-22 | 44.20 | 44.95 | 44.15 | 44.56 | -0.846% | 1,352,385 | -9.695% |
| 2026-05-21 | 44.69 | 45.26 | 44.40 | 44.94 | -1.339% | 2,434,677 | -10.458% |
| 2026-05-20 | 45.07 | 45.55 | 44.49 | 45.55 | +0.485% | 2,344,661 | -11.658% |
| 2026-05-19 | 45.77 | 46.04 | 45.27 | 45.33 | -0.330% | 1,373,845 | -11.229% |
| 2026-05-18 | 45.25 | 45.66 | 44.97 | 45.48 | -0.066% | 1,807,075 | -11.522% |
| 2026-05-15 | 45.93 | 46.23 | 45.51 | 45.51 | -1.022% | 1,095,034 | -11.580% |
| 2026-05-14 | 46.57 | 46.66 | 45.91 | 45.98 | -2.003% | 1,205,199 | -12.484% |
| 2026-05-13 | 47.65 | 48.00 | 46.90 | 46.92 | -1.470% | 1,006,026 | -14.237% |
| 2026-05-12 | 48.15 | 48.35 | 47.23 | 47.62 | +0.379% | 1,447,289 | -15.498% |
| 2026-05-11 | 46.96 | 47.63 | 46.95 | 47.44 | +1.151% | 1,539,592 | -15.177% |
| 2026-05-08 | 48.04 | 48.19 | 46.84 | 46.90 | -2.515% | 1,135,926 | -14.200% |
| 2026-05-07 | 48.66 | 48.66 | 48.02 | 48.11 | -1.232% | 1,252,250 | -16.358% |
| 2026-05-06 | 48.74 | 49.20 | 48.53 | 48.71 | +0.661% | 1,191,657 | -17.389% |
| 2026-05-05 | 47.93 | 48.82 | 47.93 | 48.39 | +1.150% | 939,340 | -16.842% |
| 2026-05-04 | 48.60 | 48.85 | 47.73 | 47.84 | -1.967% | 2,010,071 | -15.886% |
| 2026-05-01 | 48.81 | 49.30 | 48.63 | 48.80 | +0.722% | 927,503 | -17.541% |
| 2026-04-30 | 48.97 | 49.04 | 48.41 | 48.45 | -0.493% | 1,573,660 | -16.945% |
| 2026-04-29 | 49.00 | 50.40 | 47.44 | 48.69 | +2.852% | 2,307,934 | -17.355% |
| 2026-04-28 | 47.59 | 48.02 | 47.33 | 47.34 | -0.817% | 1,048,919 | -14.998% |
| 2026-04-27 | 48.39 | 48.88 | 47.72 | 47.73 | -2.213% | 1,584,259 | -15.692% |
| 2026-04-24 | 48.50 | 49.20 | 48.50 | 48.81 | +1.603% | 1,070,668 | -17.558% |
| 2026-04-23 | 48.44 | 48.44 | 47.77 | 48.04 | -0.785% | 840,849 | -16.236% |
| 2026-04-22 | 48.62 | 49.02 | 48.41 | 48.42 | -0.165% | 1,342,681 | -16.894% |
| 2026-04-21 | 49.00 | 49.47 | 48.47 | 48.50 | -0.390% | 1,366,238 | -17.031% |
| 2026-04-20 | 48.63 | 49.00 | 48.41 | 48.69 | +0.288% | 1,143,470 | -17.355% |
| 2026-04-17 | 48.44 | 48.74 | 47.68 | 48.55 | +0.021% | 1,181,219 | -17.116% |
| 2026-04-16 | 49.23 | 49.86 | 48.49 | 48.54 | -1.701% | 1,153,349 | -17.099% |
| 2026-04-15 | 49.34 | 49.89 | 48.98 | 49.38 | -0.182% | 1,041,842 | -18.510% |
| 2026-04-14 | 49.39 | 49.85 | 49.28 | 49.47 | +0.061% | 883,400 | -18.658% |
| 2026-04-13 | 49.21 | 49.59 | 48.66 | 49.44 | -0.643% | 1,080,733 | -18.608% |
| 2026-04-10 | 50.03 | 50.25 | 49.62 | 49.76 | -0.797% | 2,041,332 | -19.132% |
| 2026-04-09 | 49.67 | 50.38 | 49.51 | 50.16 | +0.662% | 1,198,654 | -19.777% |
| 2026-04-08 | 49.10 | 50.02 | 48.90 | 49.83 | +3.834% | 1,202,907 | -19.245% |
| 2026-04-07 | 48.22 | 48.56 | 47.79 | 47.99 | -0.765% | 1,244,462 | -16.149% |
| 2026-04-06 | 49.00 | 49.25 | 48.12 | 48.36 | -1.687% | 1,284,355 | -16.791% |
| 2026-04-02 | 48.51 | 49.73 | 48.51 | 49.19 | +0.204% | 1,122,202 | -18.195% |
| 2026-04-01 | 48.77 | 49.60 | 48.77 | 49.09 | +0.636% | 1,122,728 | -18.028% |
| 2026-03-31 | 48.60 | 49.43 | 48.17 | 48.78 | +0.889% | 1,865,114 | -17.507% |
| 2026-03-30 | 49.31 | 49.58 | 48.34 | 48.35 | -2.501% | 1,772,453 | -16.774% |
| 2026-03-27 | 49.97 | 50.44 | 49.49 | 49.59 | -0.760% | 1,181,282 | -18.855% |
| 2026-03-26 | 50.00 | 50.58 | 49.50 | 49.97 | -2.498% | 1,325,096 | -19.472% |
| 2026-03-25 | 52.78 | 52.78 | 51.06 | 51.25 | -1.119% | 1,298,373 | -21.483% |
| 2026-03-24 | 51.74 | 52.34 | 51.58 | 51.83 | -0.308% | 1,313,491 | -22.362% |
| 2026-03-23 | 52.09 | 53.02 | 51.80 | 51.99 | +0.483% | 2,209,448 | -22.601% |
| 2026-03-20 | 53.02 | 53.45 | 51.73 | 51.74 | -3.650% | 1,889,026 | -22.227% |
| 2026-03-19 | 52.42 | 54.25 | 52.35 | 53.70 | +1.782% | 3,223,871 | -25.065% |
| 2026-03-18 | 53.75 | 54.08 | 52.73 | 52.76 | -2.296% | 1,590,959 | -23.730% |
| 2026-03-17 | 54.80 | 54.84 | 53.97 | 54.00 | -0.148% | 1,875,364 | -25.481% |
| 2026-03-16 | 52.79 | 54.45 | 52.67 | 54.08 | +2.619% | 1,705,936 | -25.592% |
| 2026-03-13 | 52.86 | 53.12 | 52.49 | 52.70 | +0.400% | 1,430,339 | -23.643% |
| 2026-03-12 | 52.16 | 52.94 | 51.97 | 52.49 | -0.813% | 2,233,283 | -23.338% |
| 2026-03-11 | 53.34 | 53.53 | 52.72 | 52.92 | -0.395% | 1,473,114 | -23.961% |
| 2026-03-10 | 53.50 | 53.90 | 53.02 | 53.13 | -0.468% | 2,207,774 | -24.261% |
| 2026-03-09 | 51.37 | 53.40 | 51.08 | 53.38 | +2.991% | 2,451,038 | -24.616% |
| 2026-03-06 | 52.55 | 52.68 | 51.82 | 51.83 | -1.050% | 4,771,135 | -22.362% |
| 2026-03-05 | 51.77 | 52.41 | 51.71 | 52.38 | +0.096% | 1,791,869 | -23.177% |
| 2026-03-04 | 52.65 | 53.40 | 52.29 | 52.33 | -0.076% | 1,401,678 | -23.103% |
| 2026-03-03 | 52.00 | 52.47 | 50.87 | 52.37 | -2.112% | 1,953,116 | -23.162% |
| 2026-03-02 | 53.77 | 54.08 | 53.22 | 53.50 | -2.568% | 1,555,345 | -24.785% |
| 2026-02-27 | 54.92 | 55.39 | 54.57 | 54.91 | -1.045% | 1,257,559 | -26.716% |
| 2026-02-26 | 55.68 | 56.05 | 54.42 | 55.49 | -1.666% | 1,198,179 | -27.482% |
| 2026-02-25 | 55.96 | 56.48 | 55.64 | 56.43 | +0.768% | 1,085,894 | -28.690% |
| 2026-02-24 | 55.30 | 56.19 | 55.21 | 56.00 | +1.468% | 2,361,543 | -28.143% |
| 2026-02-23 | 54.98 | 56.51 | 54.36 | 55.19 | +2.928% | 1,716,302 | -27.088% |
| 2026-02-20 | 54.44 | 54.69 | 53.33 | 53.62 | -1.813% | 3,644,934 | -24.953% |
| 2026-02-19 | 55.22 | 55.66 | 54.37 | 54.61 | -1.604% | 1,784,736 | -26.314% |
| 2026-02-18 | 55.09 | 55.87 | 54.80 | 55.50 | +1.056% | 986,432 | -27.495% |
| 2026-02-17 | 54.60 | 55.05 | 54.18 | 54.92 | -0.902% | 1,752,699 | -26.730% |
| 2026-02-13 | 54.42 | 55.47 | 54.29 | 55.42 | +3.299% | 1,891,250 | -27.391% |
| 2026-02-12 | 55.94 | 56.15 | 53.50 | 53.65 | -4.367% | 2,382,835 | -24.995% |
| 2026-02-11 | 57.00 | 57.27 | 56.06 | 56.10 | -1.786% | 2,012,226 | -28.271% |
| 2026-02-10 | 57.64 | 57.84 | 56.66 | 57.12 | -0.661% | 1,912,243 | -29.552% |
| 2026-02-09 | 57.23 | 57.74 | 56.72 | 57.50 | -0.777% | 2,733,076 | -30.017% |
| 2026-02-06 | 55.00 | 58.39 | 55.00 | 57.95 | +4.096% | 2,720,083 | -30.561% |
| 2026-02-05 | 54.58 | 55.84 | 54.39 | 55.67 | +4.761% | 3,457,232 | -27.717% |
| 2026-02-04 | 51.26 | 53.41 | 50.40 | 53.14 | +4.730% | 2,590,041 | -24.275% |
| 2026-02-03 | 50.25 | 51.08 | 50.19 | 50.74 | +0.316% | 1,846,963 | -20.694% |
| 2026-02-02 | 48.96 | 50.61 | 48.96 | 50.58 | +2.347% | 1,288,709 | -20.443% |
| 2026-01-30 | 49.78 | 50.35 | 49.26 | 49.42 | -2.158% | 1,370,917 | -18.575% |
| 2026-01-29 | 50.75 | 51.19 | 50.17 | 50.51 | +1.101% | 979,660 | -20.333% |
| 2026-01-28 | 51.00 | 51.38 | 49.94 | 49.96 | -0.419% | 1,317,252 | -19.456% |
| 2026-01-27 | 49.60 | 50.44 | 49.54 | 50.17 | +3.146% | 1,287,032 | -19.793% |
| 2026-01-26 | 49.39 | 49.39 | 48.53 | 48.64 | -0.896% | 1,293,974 | -17.270% |
| 2026-01-23 | 49.03 | 49.29 | 48.65 | 49.08 | -0.587% | 1,136,882 | -18.011% |
| 2026-01-22 | 49.00 | 49.60 | 48.98 | 49.37 | +1.272% | 1,205,916 | -18.493% |
| 2026-01-21 | 48.00 | 48.83 | 48.00 | 48.75 | +2.761% | 957,619 | -17.456% |
| 2026-01-20 | 47.19 | 48.20 | 47.19 | 47.44 | -0.231% | 1,041,882 | -15.177% |
| 2026-01-16 | 48.18 | 48.53 | 47.06 | 47.55 | -1.328% | 1,307,170 | -15.373% |
| 2026-01-15 | 47.51 | 48.54 | 47.44 | 48.19 | +2.054% | 1,256,426 | -16.497% |
| 2026-01-14 | 48.19 | 48.31 | 47.17 | 47.22 | -1.972% | 1,194,558 | -14.782% |
| 2026-01-13 | 48.13 | 49.00 | 48.09 | 48.17 | -0.966% | 1,030,996 | -16.463% |
| 2026-01-12 | 48.17 | 49.30 | 47.85 | 48.64 | +2.985% | 1,017,394 | -17.270% |
| 2026-01-09 | 48.10 | 48.19 | 46.91 | 47.23 | -1.604% | 944,679 | -14.800% |
| 2026-01-08 | 47.38 | 48.09 | 47.35 | 48.00 | +0.968% | 880,581 | -16.167% |
| 2026-01-07 | 48.20 | 48.42 | 47.54 | 47.54 | -0.294% | 689,718 | -15.355% |
| 2026-01-06 | 47.02 | 48.04 | 47.00 | 47.68 | +1.772% | 1,147,785 | -15.604% |
| 2026-01-05 | 47.12 | 47.46 | 46.55 | 46.85 | -2.740% | 1,146,733 | -14.109% |
| 2026-01-02 | 48.28 | 48.47 | 47.81 | 48.17 | +0.901% | 1,000,987 | -16.463% |
| 2025-12-31 | 47.71 | 47.97 | 47.62 | 47.74 | -0.146% | 586,228 | -15.710% |
| 2025-12-30 | 48.22 | 48.34 | 47.56 | 47.81 | -1.463% | 976,529 | -15.834% |
| 2025-12-29 | 48.47 | 48.77 | 48.03 | 48.52 | -1.262% | 890,583 | -17.065% |
| 2025-12-26 | 49.07 | 49.43 | 48.99 | 49.14 | +0.224% | 678,418 | -18.112% |
| 2025-12-24 | 48.42 | 49.23 | 48.40 | 49.03 | +1.072% | 676,135 | -17.928% |
| 2025-12-23 | 48.48 | 48.72 | 48.34 | 48.51 | -0.041% | 531,308 | -17.048% |
| 2025-12-22 | 48.21 | 48.53 | 48.18 | 48.53 | +0.248% | 716,911 | -17.082% |
| 2025-12-19 | 47.99 | 48.74 | 47.99 | 48.41 | +0.248% | 1,980,671 | -16.877% |
| 2025-12-18 | 47.77 | 48.57 | 47.58 | 48.29 | +1.089% | 1,097,426 | -16.670% |
| 2025-12-17 | 47.45 | 47.99 | 47.36 | 47.77 | +0.823% | 1,054,187 | -15.763% |
| 2025-12-16 | 47.53 | 47.87 | 47.27 | 47.38 | -1.333% | 1,207,930 | -15.070% |
| 2025-12-15 | 48.44 | 48.47 | 47.89 | 48.02 | -1.071% | 1,618,733 | -16.202% |
| 2025-12-12 | 48.45 | 48.98 | 48.05 | 48.54 | +1.932% | 1,201,694 | -17.099% |
| 2025-12-11 | 47.00 | 47.94 | 47.00 | 47.62 | +1.449% | 1,172,583 | -15.498% |
| 2025-12-10 | 46.34 | 47.32 | 46.34 | 46.94 | +2.021% | 1,463,002 | -14.274% |
| 2025-12-09 | 45.59 | 46.19 | 45.52 | 46.01 | 0.000% | 1,044,871 | -12.541% |
| 2025-12-08 | 46.72 | 47.06 | 46.00 | 46.01 | -0.476% | 1,160,920 | -12.541% |
| 2025-12-05 | 46.54 | 46.79 | 45.99 | 46.23 | -0.794% | 2,296,198 | -12.957% |
| 2025-12-04 | 47.47 | 47.70 | 46.49 | 46.60 | -1.355% | 1,386,729 | -13.648% |
| 2025-12-03 | 48.08 | 48.53 | 47.14 | 47.24 | -2.255% | 4,550,302 | -14.818% |
| 2025-12-02 | 48.49 | 48.88 | 48.29 | 48.33 | +0.062% | 1,107,582 | -16.739% |
| 2025-12-01 | 48.15 | 49.29 | 48.14 | 48.30 | +0.332% | 1,535,911 | -16.687% |
| 2025-11-28 | 48.47 | 48.79 | 47.99 | 48.14 | -0.290% | 894,923 | -16.410% |
| 2025-11-26 | 48.16 | 48.93 | 47.78 | 48.28 | +0.500% | 1,194,823 | -16.653% |
| 2025-11-25 | 47.40 | 48.65 | 47.40 | 48.04 | +1.030% | 1,932,377 | -16.236% |
| 2025-11-24 | 48.10 | 48.50 | 47.52 | 47.55 | -0.979% | 1,900,321 | -15.373% |
| 2025-11-21 | 47.00 | 48.47 | 46.35 | 48.02 | +1.372% | 1,423,045 | -16.202% |
| 2025-11-20 | 48.00 | 48.63 | 47.30 | 47.37 | -0.713% | 1,599,797 | -15.052% |
| 2025-11-19 | 47.53 | 48.14 | 47.31 | 47.71 | +0.379% | 1,415,707 | -15.657% |
| 2025-11-18 | 46.72 | 47.92 | 46.52 | 47.53 | +2.480% | 1,780,530 | -15.338% |
| 2025-11-17 | 46.13 | 46.73 | 46.08 | 46.38 | +0.455% | 1,258,285 | -13.238% |
| 2025-11-14 | 45.99 | 46.56 | 45.99 | 46.17 | -0.431% | 1,077,973 | -12.844% |
| 2025-11-13 | 45.98 | 46.39 | 45.83 | 46.37 | +0.238% | 1,159,067 | -13.220% |
| 2025-11-12 | 46.01 | 46.45 | 45.97 | 46.26 | +0.500% | 1,224,281 | -13.013% |
| 2025-11-11 | 45.85 | 46.17 | 45.84 | 46.03 | +2.768% | 1,460,260 | -12.579% |
| 2025-11-10 | 44.67 | 45.52 | 44.67 | 44.79 | +2.753% | 1,657,133 | -10.159% |
| 2025-11-07 | 43.26 | 43.63 | 43.19 | 43.59 | +1.184% | 880,330 | -7.685% |
| 2025-11-06 | 44.30 | 44.30 | 43.02 | 43.08 | -1.801% | 973,693 | -6.592% |
| 2025-11-05 | 44.38 | 44.38 | 43.07 | 43.87 | -2.120% | 2,759,409 | -8.274% |
| 2025-11-04 | 43.75 | 46.08 | 43.75 | 44.82 | +1.910% | 1,623,551 | -10.219% |
| 2025-11-03 | 43.31 | 44.27 | 43.27 | 43.98 | +1.664% | 1,486,280 | -8.504% |
| 2025-10-31 | 42.95 | 43.84 | 42.95 | 43.26 | -1.007% | 1,973,190 | -6.981% |
| 2025-10-30 | 43.10 | 44.04 | 43.10 | 43.70 | -0.319% | 1,094,907 | -7.918% |
| 2025-10-29 | 43.57 | 43.95 | 43.51 | 43.84 | +0.504% | 956,019 | -8.212% |
| 2025-10-28 | 44.13 | 44.33 | 43.52 | 43.62 | -1.823% | 1,129,188 | -7.749% |
| 2025-10-27 | 45.00 | 45.28 | 44.24 | 44.43 | -0.826% | 1,216,258 | -9.431% |
| 2025-10-24 | 45.52 | 45.85 | 44.74 | 44.80 | -1.560% | 1,056,646 | -10.179% |
| 2025-10-23 | 45.34 | 45.80 | 45.22 | 45.51 | +1.133% | 973,997 | -11.580% |
| 2025-10-22 | 44.75 | 45.31 | 44.75 | 45.00 | -0.022% | 949,224 | -10.578% |
| 2025-10-21 | 44.60 | 45.25 | 44.52 | 45.01 | +0.334% | 1,281,536 | -10.598% |
| 2025-10-20 | 44.26 | 44.90 | 44.17 | 44.86 | +2.373% | 1,220,444 | -10.299% |
| 2025-10-17 | 43.14 | 44.02 | 42.92 | 43.82 | +1.201% | 1,140,796 | -8.170% |
| 2025-10-16 | 43.56 | 43.97 | 43.09 | 43.30 | -1.680% | 1,312,134 | -7.067% |
| 2025-10-15 | 43.49 | 44.07 | 43.32 | 44.04 | +2.252% | 1,189,080 | -8.629% |
| 2025-10-14 | 42.50 | 43.42 | 42.11 | 43.07 | -0.232% | 1,142,102 | -6.571% |
| 2025-10-13 | 43.05 | 43.37 | 42.75 | 43.17 | +1.243% | 1,578,702 | -6.787% |
| 2025-10-10 | 43.66 | 44.65 | 42.54 | 42.64 | +0.495% | 2,092,031 | -5.629% |
| 2025-10-09 | 42.50 | 42.89 | 42.38 | 42.43 | +0.094% | 864,227 | -5.161% |
| 2025-10-08 | 42.26 | 42.70 | 41.69 | 42.39 | -0.423% | 1,148,672 | -5.072% |
| 2025-10-07 | 43.19 | 43.53 | 42.43 | 42.57 | -1.436% | 1,046,406 | -5.473% |
| 2025-10-06 | 42.50 | 43.33 | 42.49 | 43.19 | +2.080% | 1,361,773 | -6.830% |
| 2025-10-03 | 42.60 | 42.80 | 42.28 | 42.31 | -1.145% | 977,335 | -4.892% |
| 2025-10-02 | 42.75 | 43.13 | 42.59 | 42.80 | -0.742% | 1,115,248 | -5.981% |
| 2025-10-01 | 42.89 | 43.43 | 42.87 | 43.12 | +0.466% | 1,510,291 | -6.679% |
| 2025-09-30 | 43.28 | 43.58 | 42.70 | 42.92 | -1.582% | 2,145,469 | -6.244% |
| 2025-09-29 | 43.72 | 44.34 | 43.50 | 43.61 | +0.832% | 1,076,104 | -7.728% |
| 2025-09-26 | 42.88 | 43.61 | 42.78 | 43.25 | +0.863% | 1,071,810 | -6.960% |
| 2025-09-25 | 43.15 | 43.48 | 42.73 | 42.88 | -0.487% | 1,728,332 | -6.157% |
| 2025-09-24 | 43.00 | 43.39 | 42.91 | 43.09 | +1.245% | 1,222,090 | -6.614% |
| 2025-09-23 | 42.97 | 43.26 | 42.52 | 42.56 | -1.253% | 1,548,116 | -5.451% |
| 2025-09-22 | 43.49 | 43.84 | 42.89 | 43.10 | -1.508% | 1,408,235 | -6.636% |
| 2025-09-19 | 43.83 | 43.91 | 43.54 | 43.76 | -0.160% | 1,268,923 | -8.044% |
| 2025-09-18 | 44.06 | 44.06 | 43.17 | 43.83 | -1.924% | 2,162,153 | -8.191% |
| 2025-09-17 | 45.01 | 45.30 | 44.36 | 44.69 | +0.359% | 2,704,113 | -9.957% |
| 2025-09-16 | 44.84 | 45.44 | 44.53 | 44.53 | +2.227% | 2,152,452 | -9.634% |
| 2025-09-15 | 44.13 | 44.15 | 43.54 | 43.56 | -0.932% | 1,137,392 | -7.622% |
| 2025-09-12 | 44.48 | 44.63 | 43.59 | 43.97 | -2.549% | 2,276,598 | -8.483% |
| 2025-09-11 | 45.06 | 45.46 | 44.92 | 45.12 | +1.713% | 1,487,055 | -10.816% |
| 2025-09-10 | 44.38 | 44.70 | 44.08 | 44.36 | +0.476% | 1,533,233 | -9.288% |
| 2025-09-09 | 44.53 | 45.20 | 44.13 | 44.15 | -0.585% | 1,839,433 | -8.856% |
| 2025-09-08 | 44.82 | 44.82 | 44.14 | 44.41 | -1.157% | 2,779,459 | -9.390% |
| 2025-09-05 | 44.97 | 45.47 | 44.65 | 44.93 | +0.515% | 1,316,908 | -10.438% |
| 2025-09-04 | 44.40 | 44.71 | 43.95 | 44.70 | +0.676% | 2,350,301 | -9.978% |
| 2025-09-03 | 43.61 | 44.70 | 43.61 | 44.40 | +1.718% | 3,745,140 | -9.369% |
| 2025-09-02 | 44.02 | 44.34 | 43.64 | 43.65 | -2.393% | 2,331,033 | -7.812% |
| 2025-08-29 | 44.62 | 44.85 | 44.43 | 44.72 | +0.314% | 1,398,550 | -10.018% |
| 2025-08-28 | 44.62 | 44.88 | 44.32 | 44.58 | -0.045% | 1,562,790 | -9.735% |
| 2025-08-27 | 45.42 | 45.62 | 44.51 | 44.60 | -4.045% | 1,551,563 | -9.776% |
| 2025-08-26 | 46.57 | 46.77 | 46.19 | 46.48 | -1.169% | 7,018,434 | -13.425% |
| 2025-08-25 | 46.26 | 47.05 | 46.07 | 47.03 | +2.462% | 1,682,223 | -14.438% |
| 2025-08-22 | 45.68 | 46.23 | 45.24 | 45.90 | +1.796% | 1,212,240 | -12.331% |
| 2025-08-21 | 44.72 | 45.16 | 44.62 | 45.09 | +1.076% | 1,675,656 | -10.756% |
| 2025-08-20 | 44.75 | 44.84 | 44.35 | 44.61 | +0.225% | 1,599,512 | -9.796% |
| 2025-08-19 | 44.94 | 44.97 | 44.17 | 44.51 | 0.000% | 1,967,965 | -9.593% |
| 2025-08-18 | 44.62 | 44.98 | 44.19 | 44.51 | -0.536% | 1,825,149 | -9.593% |
| 2025-08-15 | 44.68 | 44.83 | 44.17 | 44.75 | -0.156% | 2,159,155 | -10.078% |
| 2025-08-14 | 45.12 | 45.66 | 44.60 | 44.82 | -1.732% | 1,616,953 | -10.219% |
| 2025-08-13 | 44.73 | 45.61 | 44.62 | 45.61 | +1.854% | 2,228,453 | -11.774% |
| 2025-08-12 | 44.66 | 45.02 | 44.51 | 44.78 | +0.856% | 1,291,844 | -10.138% |
| 2025-08-11 | 44.61 | 45.00 | 44.37 | 44.40 | -0.359% | 1,202,096 | -9.369% |
| 2025-08-08 | 45.60 | 45.79 | 44.17 | 44.56 | -2.814% | 2,647,595 | -9.695% |
| 2025-08-07 | 45.15 | 46.10 | 45.08 | 45.85 | +2.344% | 2,751,011 | -12.236% |
| 2025-08-06 | 44.32 | 45.46 | 44.31 | 44.80 | +2.658% | 2,642,460 | -10.179% |
| 2025-08-05 | 47.01 | 47.25 | 43.52 | 43.64 | -6.110% | 3,119,022 | -7.791% |
| 2025-08-04 | 46.92 | 47.51 | 46.48 | 46.48 | -0.450% | 1,812,953 | -13.425% |
| 2025-08-01 | 46.54 | 46.79 | 46.08 | 46.69 | +0.021% | 1,586,649 | -13.815% |
| 2025-07-31 | 46.30 | 46.86 | 46.00 | 46.68 | +0.043% | 1,699,735 | -13.796% |
| 2025-07-30 | 46.49 | 46.88 | 46.22 | 46.66 | +0.366% | 881,587 | -13.759% |
| 2025-07-29 | 47.06 | 47.23 | 46.43 | 46.49 | -0.959% | 2,051,075 | -13.444% |
| 2025-07-28 | 47.74 | 47.89 | 46.82 | 46.94 | -1.902% | 891,388 | -14.274% |
| 2025-07-25 | 48.11 | 48.54 | 47.50 | 47.85 | -1.786% | 1,553,488 | -15.904% |
| 2025-07-24 | 49.25 | 49.35 | 48.50 | 48.72 | -0.733% | 2,027,391 | -17.406% |
| 2025-07-23 | 48.71 | 49.37 | 48.71 | 49.08 | +0.863% | 1,818,182 | -18.011% |
| 2025-07-22 | 48.00 | 48.66 | 47.92 | 48.66 | +2.055% | 1,691,913 | -17.304% |
| 2025-07-21 | 47.26 | 47.90 | 47.23 | 47.68 | +1.815% | 1,845,263 | -15.604% |
| 2025-07-18 | 47.45 | 47.69 | 46.38 | 46.83 | -1.535% | 1,958,542 | -14.072% |
| 2025-07-17 | 46.89 | 47.57 | 46.51 | 47.56 | +1.191% | 1,495,401 | -15.391% |
| 2025-07-16 | 46.45 | 47.08 | 46.25 | 47.00 | +0.043% | 1,077,810 | -14.383% |
| 2025-07-15 | 47.63 | 47.83 | 46.75 | 46.98 | -1.011% | 1,553,615 | -14.347% |
| 2025-07-14 | 47.51 | 47.99 | 47.21 | 47.46 | -0.294% | 1,355,027 | -15.213% |
| 2025-07-11 | 48.01 | 48.15 | 47.20 | 47.60 | -0.585% | 1,400,584 | -15.462% |
| 2025-07-10 | 47.94 | 48.36 | 47.59 | 47.88 | +1.441% | 1,709,029 | -15.957% |
| 2025-07-09 | 46.86 | 47.22 | 46.58 | 47.20 | -0.569% | 1,581,436 | -14.746% |
| 2025-07-08 | 47.83 | 47.93 | 47.12 | 47.47 | -0.231% | 2,380,724 | -15.231% |
| 2025-07-07 | 46.60 | 48.17 | 46.37 | 47.58 | +3.977% | 4,405,105 | -15.427% |
| 2025-07-03 | 45.76 | 46.09 | 45.35 | 45.76 | -0.413% | 1,115,638 | -12.063% |
| 2025-07-02 | 46.06 | 46.37 | 45.63 | 45.95 | +0.591% | 1,853,218 | -12.427% |
| 2025-07-01 | 44.85 | 46.14 | 44.85 | 45.68 | +2.170% | 1,542,426 | -11.909% |
| 2025-06-30 | 44.57 | 44.74 | 44.03 | 44.71 | +0.090% | 2,001,500 | -9.998% |
| 2025-06-27 | 43.94 | 44.71 | 43.69 | 44.67 | +0.134% | 1,588,947 | -9.917% |
| 2025-06-26 | 44.33 | 44.65 | 44.23 | 44.61 | +0.315% | 1,806,905 | -9.796% |
| 2025-06-25 | 45.08 | 45.12 | 44.16 | 44.47 | +0.158% | 2,274,861 | -9.512% |
| 2025-06-24 | 44.40 | 44.65 | 44.13 | 44.40 | +1.001% | 2,118,710 | -9.369% |
| 2025-06-23 | 43.28 | 43.99 | 43.07 | 43.96 | +2.638% | 1,906,870 | -8.462% |
| 2025-06-20 | 43.07 | 43.36 | 42.71 | 42.83 | +0.164% | 1,770,464 | -6.047% |
| 2025-06-18 | 42.95 | 43.35 | 42.68 | 42.76 | -0.396% | 1,382,841 | -5.893% |
| 2025-06-17 | 43.52 | 43.73 | 42.86 | 42.93 | -2.031% | 1,463,423 | -6.266% |
| 2025-06-16 | 44.08 | 44.64 | 43.75 | 43.82 | +0.574% | 1,723,873 | -8.170% |
| 2025-06-13 | 43.83 | 44.20 | 43.42 | 43.57 | -2.419% | 1,582,146 | -7.643% |
| 2025-06-12 | 44.58 | 45.10 | 44.55 | 44.65 | -0.579% | 1,408,372 | -9.877% |
| 2025-06-11 | 45.20 | 45.59 | 44.90 | 44.91 | +0.313% | 2,162,135 | -10.399% |
| 2025-06-10 | 44.90 | 45.40 | 44.53 | 44.77 | +1.198% | 2,115,812 | -10.118% |
| 2025-06-09 | 44.09 | 44.52 | 43.82 | 44.24 | +2.693% | 3,403,183 | -9.042% |
| 2025-06-06 | 42.76 | 43.10 | 42.73 | 43.08 | +0.186% | 2,403,648 | -6.592% |
| 2025-06-05 | 43.00 | 43.19 | 42.66 | 43.00 | +0.303% | 2,021,002 | -6.419% |
| 2025-06-04 | 43.53 | 43.67 | 42.78 | 42.87 | -1.198% | 1,897,554 | -6.135% |
| 2025-06-03 | 43.85 | 43.90 | 42.88 | 43.39 | -1.342% | 2,716,715 | -7.260% |
| 2025-06-02 | 43.50 | 44.00 | 43.30 | 43.98 | +0.756% | 2,342,411 | -8.504% |
| 2025-05-30 | 43.62 | 43.77 | 42.22 | 43.65 | -2.502% | 4,283,359 | -7.812% |
| 2025-05-29 | 44.78 | 45.01 | 44.21 | 44.77 | +2.967% | 2,965,086 | -10.118% |
| 2025-05-28 | 43.47 | 43.59 | 43.11 | 43.48 | +0.555% | 1,810,366 | -7.452% |
| 2025-05-27 | 42.77 | 43.55 | 42.63 | 43.24 | +1.455% | 3,048,034 | -6.938% |
| 2025-05-23 | 42.15 | 42.97 | 41.91 | 42.62 | +0.235% | 2,771,780 | -5.584% |
| 2025-05-22 | 42.51 | 43.06 | 42.49 | 42.52 | -0.608% | 1,774,567 | -5.362% |
| 2025-05-21 | 43.63 | 43.90 | 42.45 | 42.78 | -2.773% | 2,712,236 | -5.937% |
| 2025-05-20 | 44.62 | 44.93 | 43.72 | 44.00 | -1.478% | 2,853,829 | -8.545% |
| 2025-05-19 | 44.04 | 44.67 | 43.81 | 44.66 | +1.018% | 3,054,593 | -9.897% |
| 2025-05-16 | 44.72 | 45.00 | 44.04 | 44.21 | -0.763% | 3,019,639 | -8.980% |
| 2025-05-15 | 46.51 | 46.69 | 44.40 | 44.55 | -5.031% | 4,661,490 | -9.675% |
| 2025-05-14 | 46.45 | 47.00 | 46.30 | 46.91 | +1.779% | 2,555,323 | -14.219% |
| 2025-05-13 | 45.87 | 46.45 | 45.84 | 46.09 | -0.043% | 2,206,342 | -12.693% |
| 2025-05-12 | 45.64 | 46.47 | 45.53 | 46.11 | +4.392% | 2,510,928 | -12.730% |
| 2025-05-09 | 44.56 | 44.63 | 43.76 | 44.17 | +0.432% | 1,747,805 | -8.897% |
| 2025-05-08 | 43.86 | 44.41 | 43.41 | 43.98 | +1.220% | 1,717,351 | -8.504% |
| 2025-05-07 | 43.36 | 43.63 | 43.04 | 43.45 | -0.640% | 1,626,850 | -7.388% |
| 2025-05-06 | 43.55 | 44.26 | 43.30 | 43.73 | +0.552% | 2,474,078 | -7.981% |
| 2025-05-05 | 43.70 | 43.85 | 43.10 | 43.49 | -1.249% | 1,478,683 | -7.473% |
| 2025-05-02 | 44.00 | 44.34 | 43.55 | 44.04 | +1.639% | 3,063,425 | -8.629% |
| 2025-05-01 | 43.37 | 43.71 | 43.18 | 43.33 | +0.046% | 1,686,767 | -7.131% |
| 2025-04-30 | 45.28 | 45.44 | 42.70 | 43.31 | -7.219% | 4,921,462 | -7.088% |
| 2025-04-29 | 46.51 | 47.05 | 46.41 | 46.68 | -0.107% | 2,536,244 | -13.796% |
| 2025-04-28 | 45.57 | 46.92 | 45.57 | 46.73 | +2.568% | 2,000,642 | -13.888% |
| 2025-04-25 | 45.90 | 46.37 | 45.39 | 45.56 | -1.832% | 1,477,928 | -11.677% |
| 2025-04-24 | 46.13 | 46.86 | 46.07 | 46.41 | -0.855% | 2,537,623 | -13.295% |
| 2025-04-23 | 46.75 | 48.13 | 46.50 | 46.81 | +4.533% | 4,261,895 | -14.035% |
| 2025-04-22 | 42.57 | 44.83 | 42.51 | 44.78 | +7.386% | 4,999,948 | -10.138% |
| 2025-04-21 | 41.23 | 41.75 | 41.01 | 41.70 | +0.798% | 3,729,046 | -3.501% |
| 2025-04-17 | 43.55 | 44.06 | 41.00 | 41.37 | -5.849% | 6,305,403 | -2.731% |
| 2025-04-16 | 44.21 | 44.56 | 43.70 | 43.94 | -1.391% | 4,206,739 | -8.421% |
| 2025-04-15 | 45.27 | 45.54 | 44.31 | 44.56 | 0.000% | 3,986,925 | -9.695% |