KXSCF
KINAXIS INC ORD
stockOTC
EODOct 2, 2026
124.23USD-1.114%(-1.40)7,653
KXSCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 125.18 | 125.18 | 123.93 | 124.23 | -1.114% | 7,653 | 0.000% |
| 2026-10-01 | 125.46 | 125.63 | 125.01 | 125.63 | +0.004% | 11,137 | -1.114% |
| 2026-09-30 | 125.33 | 125.62 | 124.07 | 125.62 | +1.737% | 4,873 | -1.110% |
| 2026-09-28 | 121.98 | 123.87 | 121.98 | 123.48 | -1.057% | 8,506 | +0.608% |
| 2026-09-25 | 124.80 | 124.80 | 124.80 | 124.80 | +2.268% | 15,987 | -0.455% |
| 2026-09-24 | 122.03 | 122.03 | 122.03 | 122.03 | -1.952% | 7,771 | +1.803% |
| 2026-09-23 | 124.46 | 124.46 | 124.46 | 124.46 | +1.039% | 13,785 | -0.185% |
| 2026-09-22 | 123.74 | 123.74 | 123.15 | 123.18 | -2.013% | 4,421 | +0.852% |
| 2026-09-18 | 126.00 | 126.92 | 125.71 | 125.71 | -2.312% | 15,641 | -1.177% |
| 2026-09-17 | 128.69 | 128.69 | 128.69 | 128.69 | +1.096% | 7,087 | -3.462% |
| 2026-09-16 | 127.73 | 127.75 | 126.78 | 127.29 | -0.196% | 5,167 | -2.404% |
| 2026-09-15 | 126.10 | 127.54 | 125.99 | 127.54 | +0.126% | 543 | -2.595% |
| 2026-09-14 | 124.94 | 127.38 | 124.94 | 127.38 | +3.005% | 8,436 | -2.473% |
| 2026-09-11 | 123.08 | 123.66 | 123.08 | 123.66 | +3.884% | 2,621 | +0.458% |
| 2026-09-10 | 118.54 | 120.32 | 118.53 | 119.04 | +0.617% | 4,847 | +4.360% |
| 2026-09-09 | 121.65 | 121.65 | 118.31 | 118.31 | -2.917% | 4,595 | +5.004% |
| 2026-09-08 | 124.92 | 125.34 | 120.81 | 121.86 | -4.562% | 1,397 | +1.941% |
| 2026-09-04 | 126.05 | 127.69 | 126.05 | 127.69 | -0.163% | 5,982 | -2.710% |
| 2026-09-03 | 129.04 | 129.72 | 127.90 | 127.90 | +2.327% | 9,585 | -2.868% |
| 2026-09-02 | 122.49 | 124.99 | 122.49 | 124.99 | -2.352% | 9,093 | -0.608% |
| 2026-08-31 | 128.18 | 128.62 | 128.00 | 128.00 | -0.297% | 57,080 | -2.945% |
| 2026-08-27 | 122.58 | 128.38 | 122.58 | 128.38 | +3.109% | 6,141 | -3.233% |
| 2026-08-26 | 124.96 | 124.96 | 123.67 | 124.51 | -2.795% | 13,812 | -0.225% |
| 2026-08-25 | 129.15 | 129.15 | 128.09 | 128.09 | -0.867% | 418 | -3.014% |
| 2026-08-24 | 129.21 | 129.21 | 129.21 | 129.21 | -1.489% | 6,539 | -3.854% |
| 2026-08-21 | 128.50 | 131.16 | 128.50 | 131.16 | +2.471% | 8,188 | -5.286% |
| 2026-08-20 | 128.00 | 128.00 | 128.00 | 128.00 | -0.613% | 341 | -2.945% |
| 2026-08-19 | 128.44 | 128.79 | 128.44 | 128.79 | +3.871% | 7,597 | -3.541% |
| 2026-08-18 | 121.64 | 124.21 | 121.64 | 123.99 | +0.617% | 2,070 | +0.194% |
| 2026-08-17 | 125.00 | 125.00 | 121.22 | 123.23 | -1.329% | 1,889 | +0.811% |
| 2026-08-14 | 125.75 | 125.75 | 123.83 | 124.89 | -0.088% | 3,232 | -0.528% |
| 2026-08-13 | 122.65 | 125.00 | 122.65 | 125.00 | +1.933% | 7,680 | -0.616% |
| 2026-08-12 | 121.48 | 122.63 | 121.43 | 122.63 | +0.204% | 3,421 | +1.305% |
| 2026-08-11 | 123.26 | 123.50 | 122.38 | 122.38 | -1.726% | 12,951 | +1.512% |
| 2026-08-07 | 125.08 | 125.36 | 124.53 | 124.53 | +2.859% | 6,943 | -0.240% |
| 2026-08-06 | 121.07 | 121.07 | 121.07 | 121.07 | -0.051% | 2,983 | +2.612% |
| 2026-08-05 | 125.00 | 125.11 | 121.13 | 121.13 | -1.816% | 745 | +2.560% |
| 2026-08-04 | 103.51 | 123.37 | 103.51 | 123.37 | +2.908% | 27,344 | +0.697% |
| 2026-08-03 | 117.59 | 120.00 | 117.59 | 119.88 | -0.253% | 442 | +3.626% |
| 2026-07-31 | 117.33 | 120.19 | 116.54 | 120.19 | +3.150% | 2,371 | +3.364% |
| 2026-07-30 | 114.78 | 116.52 | 113.59 | 116.52 | -4.291% | 12,217 | +6.620% |
| 2026-07-29 | 117.44 | 121.74 | 117.44 | 121.74 | +3.113% | 23,591 | +2.045% |
| 2026-07-28 | 112.68 | 118.06 | 112.68 | 118.06 | +6.107% | 12,926 | +5.222% |
| 2026-07-27 | 107.58 | 111.27 | 107.58 | 111.27 | +6.867% | 2,358 | +11.647% |
| 2026-07-24 | 104.03 | 104.26 | 103.08 | 104.12 | +3.099% | 3,652 | +19.314% |
| 2026-07-23 | 100.99 | 100.99 | 100.99 | 100.99 | -2.641% | 2,023 | +23.012% |
| 2026-07-22 | 102.20 | 103.73 | 102.20 | 103.73 | -2.593% | 4,849 | +19.764% |
| 2026-07-21 | 109.14 | 109.14 | 104.79 | 106.49 | -3.292% | 4,158 | +16.659% |
| 2026-07-20 | 108.79 | 110.50 | 106.84 | 110.11 | -0.151% | 8,027 | +12.818% |
| 2026-07-17 | 109.90 | 110.78 | 109.61 | 110.28 | -0.100% | 6,825 | +12.648% |
| 2026-07-16 | 109.53 | 110.39 | 109.53 | 110.39 | +0.704% | 4,752 | +12.535% |
| 2026-07-15 | 108.61 | 111.38 | 108.61 | 109.62 | -0.364% | 4,571 | +13.328% |
| 2026-07-14 | 111.21 | 111.21 | 110.00 | 110.02 | -2.089% | 1,133 | +12.916% |
| 2026-07-13 | 110.19 | 112.37 | 110.19 | 112.37 | +3.374% | 6,756 | +10.557% |
| 2026-07-10 | 109.05 | 109.70 | 108.70 | 108.70 | +0.518% | 2,538 | +14.287% |
| 2026-07-09 | 106.55 | 108.14 | 106.52 | 108.14 | +0.668% | 147,915 | +14.879% |
| 2026-07-08 | 106.51 | 107.42 | 106.51 | 107.42 | -3.022% | 8,106 | +15.647% |
| 2026-07-07 | 108.50 | 111.31 | 108.50 | 110.77 | +1.263% | 4,009 | +12.151% |
| 2026-07-06 | 110.58 | 110.58 | 109.03 | 109.39 | -1.078% | 3,953 | +13.568% |
| 2026-07-02 | 107.47 | 111.47 | 107.47 | 110.58 | +2.707% | 1,644 | +12.344% |
| 2026-07-01 | 107.67 | 107.67 | 107.67 | 107.67 | -0.329% | 2 | +15.386% |
| 2026-06-30 | 107.42 | 108.02 | 107.42 | 108.02 | -0.304% | 9,165 | +15.006% |
| 2026-06-29 | 108.93 | 110.07 | 108.19 | 108.35 | -0.542% | 2,364 | +14.657% |
| 2026-06-26 | 105.68 | 109.19 | 105.68 | 108.94 | +3.399% | 20,851 | +14.035% |
| 2026-06-25 | 105.73 | 105.73 | 105.36 | 105.36 | +0.332% | 16,832 | +17.911% |
| 2026-06-24 | 105.77 | 106.53 | 105.01 | 105.01 | +3.295% | 17,464 | +18.303% |
| 2026-06-23 | 103.47 | 103.47 | 101.58 | 101.66 | +0.514% | 1,239 | +22.201% |
| 2026-06-22 | 102.95 | 102.95 | 100.18 | 101.14 | -2.622% | 10,345 | +22.830% |
| 2026-06-18 | 108.00 | 108.00 | 103.46 | 103.86 | -4.088% | 2,481 | +19.609% |
| 2026-06-17 | 110.14 | 110.51 | 108.29 | 108.29 | -2.831% | 3,230 | +14.720% |
| 2026-06-16 | 109.62 | 111.56 | 109.58 | 111.44 | -3.927% | 2,305 | +11.472% |
| 2026-06-15 | 116.55 | 116.55 | 116.00 | 116.00 | -2.464% | 984 | +7.095% |
| 2026-06-12 | 118.88 | 118.93 | 118.88 | 118.93 | -0.070% | 25,847 | +4.456% |
| 2026-06-11 | 118.10 | 119.08 | 118.10 | 119.01 | +1.591% | 11,626 | +4.383% |
| 2026-06-10 | 119.41 | 119.41 | 116.96 | 117.15 | -1.827% | 14,883 | +6.044% |
| 2026-06-09 | 119.87 | 119.87 | 116.42 | 119.33 | -0.029% | 19,530 | +4.106% |
| 2026-06-08 | 119.69 | 120.42 | 118.58 | 119.36 | -1.081% | 7,805 | +4.076% |
| 2026-06-05 | 120.33 | 121.00 | 120.33 | 120.67 | +0.017% | 33,787 | +2.950% |
| 2026-06-04 | 121.95 | 121.95 | 120.40 | 120.65 | +4.450% | 34,682 | +2.967% |
| 2026-06-03 | 121.43 | 121.43 | 115.51 | 115.51 | -6.086% | 22,624 | +7.549% |
| 2026-06-02 | 123.30 | 123.30 | 121.64 | 123.00 | -0.061% | 29,350 | +1.004% |
| 2026-06-01 | 113.93 | 123.07 | 113.93 | 123.07 | +7.862% | 69,775 | +0.943% |
| 2026-05-29 | 108.54 | 114.64 | 108.54 | 114.10 | +6.904% | 41,640 | +8.878% |
| 2026-05-28 | 105.85 | 107.11 | 105.77 | 106.73 | +4.149% | 13,577 | +16.395% |
| 2026-05-27 | 104.83 | 104.83 | 102.48 | 102.48 | -0.558% | 1,469 | +21.224% |
| 2026-05-26 | 105.82 | 105.82 | 103.06 | 103.06 | -2.257% | 2,932 | +20.547% |
| 2026-05-22 | 107.31 | 107.31 | 105.44 | 105.44 | -0.692% | 699 | +17.826% |
| 2026-05-21 | 107.60 | 107.60 | 104.60 | 106.17 | -0.500% | 16,958 | +17.010% |
| 2026-05-20 | 102.23 | 106.70 | 101.03 | 106.70 | +4.568% | 12,508 | +16.425% |
| 2026-05-19 | 103.13 | 103.97 | 102.04 | 102.04 | +1.766% | 15,730 | +21.744% |
| 2026-05-18 | 101.84 | 101.84 | 100.08 | 100.27 | -0.239% | 836 | +23.894% |
| 2026-05-15 | 101.52 | 101.52 | 100.05 | 100.51 | +0.455% | 632 | +23.598% |
| 2026-05-14 | 99.50 | 100.06 | 99.50 | 100.06 | -0.577% | 2,701 | +24.160% |
| 2026-05-13 | 103.17 | 103.17 | 100.08 | 100.64 | -3.981% | 8,650 | +23.444% |
| 2026-05-12 | 111.54 | 111.54 | 104.81 | 104.81 | -3.442% | 2,010 | +18.529% |
| 2026-05-11 | 113.78 | 113.78 | 108.55 | 108.55 | -5.879% | 4,452 | +14.449% |
| 2026-05-08 | 110.96 | 115.48 | 110.96 | 115.33 | +1.896% | 20,358 | +7.721% |
| 2026-05-07 | 107.72 | 113.18 | 107.55 | 113.18 | +10.207% | 10,723 | +9.763% |
| 2026-05-06 | 104.56 | 104.56 | 102.17 | 102.70 | -1.489% | 9,736 | +20.966% |
| 2026-05-05 | 104.61 | 104.61 | 103.69 | 104.25 | -2.168% | 5,946 | +19.165% |
| 2026-05-04 | 109.16 | 109.16 | 106.46 | 106.56 | -0.084% | 5,192 | +16.582% |
| 2026-05-01 | 103.68 | 106.96 | 103.64 | 106.65 | +5.601% | 17,048 | +16.484% |
| 2026-04-30 | 99.69 | 100.99 | 99.69 | 100.99 | +0.631% | 3,826 | +23.009% |
| 2026-04-29 | 99.86 | 101.08 | 99.86 | 100.36 | -1.424% | 17,281 | +23.784% |
| 2026-04-28 | 102.92 | 102.92 | 101.69 | 101.81 | -1.117% | 8,474 | +22.021% |
| 2026-04-27 | 104.60 | 104.60 | 102.96 | 102.96 | +1.613% | 3,305 | +20.659% |
| 2026-04-24 | 100.30 | 101.33 | 100.30 | 101.33 | -0.749% | 15,785 | +22.605% |
| 2026-04-23 | 103.20 | 103.21 | 101.66 | 102.09 | -4.965% | 9,204 | +21.687% |
| 2026-04-22 | 107.64 | 109.17 | 107.42 | 107.42 | -0.956% | 4,578 | +15.645% |
| 2026-04-21 | 107.74 | 110.23 | 107.74 | 108.46 | +0.370% | 6,004 | +14.540% |
| 2026-04-20 | 108.48 | 108.48 | 108.06 | 108.06 | +0.630% | 2,750 | +14.964% |
| 2026-04-17 | 109.82 | 110.04 | 107.38 | 107.38 | -0.107% | 9,331 | +15.689% |
| 2026-04-16 | 107.88 | 107.88 | 107.50 | 107.50 | +1.198% | 1,470 | +15.565% |
| 2026-04-15 | 100.62 | 107.58 | 100.62 | 106.22 | +4.419% | 16,206 | +16.950% |
| 2026-04-14 | 103.65 | 103.65 | 101.65 | 101.73 | -0.010% | 3,177 | +22.117% |
| 2026-04-13 | 97.09 | 102.07 | 97.09 | 101.74 | +4.887% | 5,380 | +22.105% |
| 2026-04-10 | 98.43 | 98.43 | 96.82 | 97.00 | -3.498% | 18,869 | +28.072% |
| 2026-04-09 | 102.03 | 102.03 | 100.52 | 100.52 | -1.566% | 14,971 | +23.592% |
| 2026-04-08 | 104.94 | 104.94 | 101.82 | 102.12 | +1.577% | 37,923 | +21.656% |
| 2026-04-07 | 101.29 | 101.29 | 99.71 | 100.53 | -2.018% | 17,540 | +23.575% |
| 2026-04-06 | 102.18 | 102.60 | 102.18 | 102.60 | +1.800% | 9,812 | +21.082% |
| 2026-04-02 | 99.59 | 100.79 | 98.20 | 100.79 | -1.245% | 17,313 | +23.261% |
| 2026-04-01 | 101.97 | 102.06 | 101.97 | 102.06 | +1.478% | 1,233 | +21.727% |
| 2026-03-31 | 100.08 | 100.57 | 100.08 | 100.57 | +2.622% | 2,768 | +23.526% |
| 2026-03-30 | 98.30 | 98.46 | 98.00 | 98.00 | +0.492% | 5,473 | +26.765% |
| 2026-03-27 | 98.27 | 99.11 | 97.52 | 97.52 | -3.081% | 9,193 | +27.389% |
| 2026-03-26 | 100.62 | 100.62 | 100.62 | 100.62 | -0.198% | 8,380 | +23.465% |
| 2026-03-25 | 100.82 | 100.82 | 100.82 | 100.82 | +1.818% | 17,889 | +23.220% |
| 2026-03-24 | 98.79 | 99.22 | 98.79 | 99.02 | -3.574% | 1,529 | +25.460% |
| 2026-03-23 | 102.11 | 103.11 | 102.11 | 102.69 | +2.078% | 6,177 | +20.976% |
| 2026-03-20 | 100.56 | 100.60 | 100.56 | 100.60 | +1.268% | 20,163 | +23.489% |
| 2026-03-19 | 95.00 | 99.34 | 95.00 | 99.34 | -0.670% | 3,997 | +25.055% |
| 2026-03-18 | 100.01 | 100.01 | 100.01 | 100.01 | +0.261% | 1,410 | +24.218% |
| 2026-03-17 | 99.75 | 99.75 | 99.75 | 99.75 | +0.504% | 8,011 | +24.541% |
| 2026-03-16 | 99.46 | 99.46 | 98.80 | 99.25 | +1.338% | 4,640 | +25.169% |
| 2026-03-13 | 100.60 | 100.60 | 97.92 | 97.94 | -1.594% | 3,809 | +26.843% |
| 2026-03-12 | 104.66 | 104.66 | 99.41 | 99.53 | -2.756% | 4,074 | +24.821% |
| 2026-03-11 | 110.73 | 110.73 | 102.35 | 102.35 | -2.535% | 8,487 | +21.381% |
| 2026-03-10 | 104.33 | 105.27 | 104.33 | 105.01 | +0.215% | 21,184 | +18.303% |
| 2026-03-09 | 100.68 | 104.78 | 100.63 | 104.78 | +5.449% | 18,517 | +18.557% |
| 2026-03-06 | 99.72 | 99.72 | 99.37 | 99.37 | -1.156% | 38,142 | +25.018% |
| 2026-03-05 | 104.50 | 104.50 | 100.53 | 100.53 | +3.641% | 26,851 | +23.573% |
| 2026-03-04 | 97.02 | 97.02 | 97.00 | 97.00 | -0.103% | 13,549 | +28.072% |
| 2026-03-03 | 94.83 | 97.10 | 94.83 | 97.10 | +2.947% | 12,961 | +27.940% |
| 2026-03-02 | 95.13 | 95.13 | 91.71 | 94.32 | -0.074% | 41,430 | +31.711% |
| 2026-02-27 | 92.57 | 94.39 | 92.57 | 94.39 | -0.692% | 9,040 | +31.614% |
| 2026-02-26 | 89.55 | 95.05 | 89.55 | 95.05 | +6.616% | 10,115 | +30.702% |
| 2026-02-25 | 84.70 | 89.15 | 84.70 | 89.15 | +2.613% | 3,170 | +39.349% |
| 2026-02-24 | 87.59 | 87.59 | 86.53 | 86.88 | +0.277% | 8,089 | +42.990% |
| 2026-02-23 | 87.83 | 88.03 | 86.50 | 86.64 | -3.894% | 10,344 | +43.386% |
| 2026-02-20 | 90.89 | 92.22 | 90.15 | 90.15 | +0.328% | 12,448 | +37.804% |
| 2026-02-19 | 90.91 | 90.91 | 89.86 | 89.86 | -1.302% | 7,833 | +38.256% |
| 2026-02-18 | 89.20 | 91.04 | 89.15 | 91.04 | +1.675% | 9,372 | +36.457% |
| 2026-02-17 | 88.95 | 90.44 | 88.95 | 89.54 | -0.984% | 437 | +38.742% |
| 2026-02-13 | 92.67 | 92.67 | 89.82 | 90.43 | -1.258% | 12,666 | +37.377% |
| 2026-02-12 | 90.96 | 91.71 | 89.16 | 91.58 | +1.039% | 20,174 | +35.649% |
| 2026-02-11 | 94.52 | 94.52 | 89.11 | 90.64 | -4.302% | 850 | +37.059% |
| 2026-02-10 | 94.85 | 94.85 | 94.72 | 94.72 | +1.483% | 4,838 | +31.162% |
| 2026-02-09 | 92.08 | 93.41 | 91.63 | 93.33 | +0.184% | 43,340 | +33.107% |
| 2026-02-06 | 92.60 | 93.52 | 92.24 | 93.16 | +3.839% | 24,123 | +33.351% |
| 2026-02-05 | 87.02 | 90.35 | 87.02 | 89.72 | +1.581% | 24,917 | +38.470% |
| 2026-02-04 | 90.98 | 91.25 | 87.96 | 88.32 | -1.429% | 24,280 | +40.659% |
| 2026-02-03 | 95.97 | 95.97 | 89.60 | 89.60 | -8.692% | 19,492 | +38.649% |
| 2026-02-02 | 101.82 | 102.00 | 97.52 | 98.13 | -2.842% | 7,542 | +26.597% |
| 2026-01-30 | 102.77 | 102.77 | 101.00 | 101.00 | -2.873% | 10,041 | +23.000% |
| 2026-01-29 | 105.64 | 105.64 | 103.75 | 103.99 | -2.663% | 3,318 | +19.466% |
| 2026-01-28 | 108.02 | 108.15 | 105.40 | 106.83 | -0.935% | 3,742 | +16.285% |
| 2026-01-27 | 107.59 | 108.21 | 107.59 | 107.84 | +0.037% | 2,235 | +15.198% |
| 2026-01-26 | 108.64 | 108.64 | 107.80 | 107.80 | -0.992% | 6,905 | +15.241% |
| 2026-01-23 | 110.18 | 110.18 | 107.08 | 108.88 | +0.894% | 3,013 | +14.098% |
| 2026-01-22 | 108.63 | 109.56 | 107.92 | 107.92 | -0.263% | 11,211 | +15.118% |
| 2026-01-21 | 111.25 | 113.03 | 107.37 | 108.20 | -3.031% | 14,225 | +14.815% |
| 2026-01-20 | 114.97 | 114.97 | 111.58 | 111.58 | -5.025% | 13,330 | +11.335% |
| 2026-01-16 | 119.75 | 119.75 | 117.49 | 117.49 | -2.079% | 3,477 | +5.740% |
| 2026-01-15 | 121.00 | 121.10 | 119.98 | 119.98 | -0.835% | 7,563 | +3.542% |
| 2026-01-14 | 124.56 | 124.56 | 120.99 | 120.99 | -3.378% | 6,928 | +2.678% |
| 2026-01-13 | 129.30 | 129.88 | 125.22 | 125.22 | -3.699% | 6,113 | -0.791% |
| 2026-01-12 | 128.00 | 130.56 | 128.00 | 130.03 | +2.096% | 4,675 | -4.461% |
| 2026-01-09 | 127.61 | 127.61 | 127.21 | 127.36 | +0.362% | 5,770 | -2.458% |
| 2026-01-08 | 123.09 | 126.90 | 123.09 | 126.90 | +4.902% | 4,035 | -2.104% |
| 2026-01-06 | 121.86 | 121.86 | 120.97 | 120.97 | -1.249% | 6,788 | +2.695% |
| 2026-01-05 | 125.21 | 125.50 | 122.50 | 122.50 | -1.473% | 16,475 | +1.412% |
| 2026-01-02 | 124.33 | 124.33 | 124.33 | 124.33 | -2.987% | 3,413 | -0.082% |
| 2025-12-31 | 127.94 | 128.16 | 127.94 | 128.16 | -0.389% | 941 | -3.066% |
| 2025-12-29 | 128.66 | 128.66 | 128.66 | 128.66 | +0.516% | 2,492 | -3.443% |
| 2025-12-24 | 127.39 | 128.00 | 127.39 | 128.00 | +0.141% | 886 | -2.945% |
| 2025-12-22 | 127.82 | 127.92 | 127.82 | 127.82 | +0.438% | 4,558 | -2.809% |
| 2025-12-19 | 127.26 | 127.26 | 127.26 | 127.26 | -0.421% | 1,561 | -2.383% |
| 2025-12-16 | 126.79 | 127.98 | 126.79 | 127.80 | +1.088% | 2,315 | -2.793% |
| 2025-12-11 | 126.42 | 126.42 | 126.42 | 126.42 | -1.231% | 3,602 | -1.735% |
| 2025-12-09 | 127.20 | 128.00 | 127.20 | 128.00 | +1.138% | 2,936 | -2.945% |
| 2025-12-05 | 126.56 | 126.56 | 126.56 | 126.56 | -1.125% | 707 | -1.841% |
| 2025-12-04 | 125.00 | 128.00 | 125.00 | 128.00 | +2.861% | 4,102 | -2.945% |
| 2025-12-03 | 123.49 | 124.44 | 123.49 | 124.44 | +1.212% | 3,224 | -0.169% |
| 2025-12-02 | 122.95 | 122.95 | 122.95 | 122.95 | -0.727% | 1,215 | +1.041% |
| 2025-12-01 | 124.18 | 124.18 | 123.85 | 123.85 | -1.994% | 1,876 | +0.307% |
| 2025-11-26 | 125.87 | 126.37 | 125.87 | 126.37 | +1.288% | 1,004 | -1.693% |
| 2025-11-24 | 124.87 | 125.23 | 124.76 | 124.76 | +0.832% | 4,424 | -0.427% |
| 2025-11-21 | 123.73 | 123.73 | 123.73 | 123.73 | +2.369% | 1,620 | +0.401% |
| 2025-11-20 | 121.74 | 121.74 | 120.87 | 120.87 | -0.173% | 2,748 | +2.780% |
| 2025-11-19 | 121.31 | 121.31 | 121.08 | 121.08 | -0.148% | 3,551 | +2.602% |
| 2025-11-18 | 121.26 | 121.26 | 121.26 | 121.26 | -0.247% | 6,083 | +2.449% |
| 2025-11-17 | 121.79 | 121.79 | 121.56 | 121.56 | -1.587% | 3,284 | +2.196% |
| 2025-11-14 | 123.27 | 123.53 | 123.27 | 123.52 | -1.554% | 8,997 | +0.575% |
| 2025-11-13 | 126.50 | 127.00 | 125.47 | 125.47 | +0.044% | 11,776 | -0.988% |
| 2025-11-12 | 125.42 | 125.42 | 125.42 | 125.42 | -0.106% | 310 | -0.945% |
| 2025-11-11 | 124.34 | 125.55 | 124.34 | 125.55 | -0.367% | 3,135 | -1.050% |
| 2025-11-10 | 126.77 | 126.77 | 126.00 | 126.01 | -0.411% | 4,808 | -1.413% |
| 2025-11-07 | 128.56 | 128.56 | 126.53 | 126.53 | -0.158% | 8,132 | -1.818% |
| 2025-11-06 | 120.99 | 127.57 | 120.99 | 126.73 | +5.503% | 15,289 | -1.973% |
| 2025-11-05 | 119.01 | 120.12 | 118.98 | 120.12 | +1.026% | 1,508 | +3.422% |
| 2025-11-04 | 120.67 | 120.70 | 118.90 | 118.90 | -1.622% | 3,420 | +4.483% |
| 2025-11-03 | 123.00 | 123.00 | 120.86 | 120.86 | -0.416% | 5,422 | +2.788% |
| 2025-10-31 | 119.63 | 121.36 | 119.63 | 121.36 | +0.726% | 3,660 | +2.361% |
| 2025-10-30 | 122.50 | 122.50 | 120.49 | 120.49 | -1.536% | 945 | +3.104% |
| 2025-10-29 | 124.84 | 124.84 | 122.37 | 122.37 | -4.457% | 3,149 | +1.520% |
| 2025-10-27 | 127.05 | 128.50 | 127.05 | 128.08 | +0.327% | 981 | -3.004% |
| 2025-10-24 | 127.79 | 127.91 | 127.66 | 127.66 | +0.520% | 4,579 | -2.687% |
| 2025-10-23 | 128.58 | 128.58 | 127.00 | 127.00 | -1.377% | 9,959 | -2.181% |
| 2025-10-22 | 128.77 | 128.77 | 128.77 | 128.77 | +0.447% | 2 | -3.528% |
| 2025-10-21 | 128.61 | 128.61 | 128.20 | 128.20 | +0.285% | 1,299 | -3.097% |
| 2025-10-20 | 128.75 | 128.91 | 127.84 | 127.84 | -0.703% | 3,941 | -2.820% |
| 2025-10-17 | 130.69 | 130.69 | 128.74 | 128.74 | -1.044% | 1,349 | -3.503% |
| 2025-10-16 | 129.73 | 130.24 | 129.73 | 130.10 | +1.735% | 8,097 | -4.510% |
| 2025-10-15 | 128.20 | 128.20 | 127.88 | 127.88 | -1.313% | 4,245 | -2.853% |
| 2025-10-14 | 127.98 | 129.58 | 127.44 | 129.58 | +0.450% | 4,861 | -4.129% |
| 2025-10-13 | 130.17 | 130.17 | 129.00 | 129.00 | -0.861% | 165 | -3.698% |
| 2025-10-10 | 132.75 | 132.75 | 130.12 | 130.12 | -1.774% | 414 | -4.527% |
| 2025-10-09 | 132.47 | 132.47 | 132.47 | 132.47 | -0.678% | 2,091 | -6.220% |
| 2025-10-08 | 135.99 | 135.99 | 133.13 | 133.37 | +0.428% | 1,364 | -6.856% |
| 2025-10-07 | 132.81 | 132.81 | 132.81 | 132.81 | +0.733% | 2,895 | -6.458% |
| 2025-10-06 | 130.62 | 131.84 | 130.62 | 131.84 | +0.175% | 2,378 | -5.772% |
| 2025-10-03 | 128.87 | 132.15 | 128.87 | 131.61 | +1.816% | 3,922 | -5.607% |
| 2025-10-02 | 129.26 | 129.26 | 129.26 | 129.26 | +0.577% | 4,280 | -3.893% |
| 2025-10-01 | 128.52 | 128.52 | 128.52 | 128.52 | -0.777% | 3,071 | -3.338% |
| 2025-09-30 | 130.07 | 130.07 | 129.53 | 129.53 | +1.391% | 6,613 | -4.089% |
| 2025-09-29 | 125.61 | 127.75 | 125.61 | 127.75 | +1.558% | 2,497 | -2.755% |
| 2025-09-26 | 128.11 | 128.11 | 125.79 | 125.79 | -1.463% | 7,082 | -1.240% |
| 2025-09-25 | 127.66 | 127.66 | 127.66 | 127.66 | -1.157% | 3,520 | -2.685% |
| 2025-09-24 | 128.60 | 129.57 | 128.60 | 129.15 | -0.982% | 732 | -3.811% |
| 2025-09-23 | 130.02 | 130.43 | 130.02 | 130.43 | -0.842% | 443 | -4.756% |
| 2025-09-22 | 132.08 | 132.34 | 131.54 | 131.54 | -1.424% | 20,116 | -5.557% |
| 2025-09-19 | 133.44 | 133.44 | 133.44 | 133.44 | -1.344% | 13,376 | -6.902% |
| 2025-09-18 | 135.26 | 135.26 | 135.26 | 135.26 | +0.466% | 3,523 | -8.153% |
| 2025-09-17 | 134.63 | 134.63 | 134.63 | 134.63 | +0.240% | 1,801 | -7.725% |
| 2025-09-16 | 134.31 | 134.31 | 134.31 | 134.31 | -1.158% | 27,586 | -7.504% |
| 2025-09-15 | 136.14 | 136.14 | 135.88 | 135.88 | +0.772% | 493 | -8.574% |
| 2025-09-12 | 136.80 | 136.80 | 134.84 | 134.84 | +1.824% | 4,319 | -7.869% |
| 2025-09-11 | 133.31 | 133.53 | 132.14 | 132.43 | -1.829% | 10,229 | -6.188% |
| 2025-09-10 | 135.58 | 135.58 | 134.72 | 134.89 | -1.467% | 2,266 | -7.904% |
| 2025-09-09 | 135.71 | 136.90 | 135.71 | 136.90 | -0.422% | 7,445 | -9.255% |
| 2025-09-08 | 138.04 | 138.04 | 137.48 | 137.48 | +0.095% | 570 | -9.638% |
| 2025-09-05 | 138.33 | 138.33 | 136.51 | 137.35 | -0.232% | 3,729 | -9.552% |
| 2025-09-04 | 136.62 | 137.67 | 136.62 | 137.67 | +0.718% | 1,370 | -9.762% |
| 2025-09-03 | 136.26 | 136.75 | 136.26 | 136.69 | +1.250% | 1,262 | -9.114% |
| 2025-09-02 | 138.92 | 138.92 | 135.00 | 135.00 | -2.294% | 2,510 | -7.978% |
| 2025-08-29 | 136.65 | 138.17 | 136.65 | 138.17 | +0.062% | 746 | -10.089% |
| 2025-08-28 | 138.24 | 138.24 | 136.74 | 138.09 | +0.822% | 4,925 | -10.034% |
| 2025-08-27 | 136.62 | 137.37 | 136.62 | 136.96 | -0.386% | 12,040 | -9.294% |
| 2025-08-26 | 139.95 | 139.95 | 136.86 | 137.49 | -0.740% | 8,202 | -9.644% |
| 2025-08-25 | 138.90 | 139.03 | 138.49 | 138.51 | -1.888% | 8,404 | -10.313% |
| 2025-08-22 | 143.63 | 143.63 | 141.18 | 141.18 | +0.698% | 8,661 | -12.006% |
| 2025-08-21 | 143.59 | 143.59 | 140.20 | 140.20 | +0.159% | 10,337 | -11.392% |
| 2025-08-20 | 141.48 | 141.48 | 139.98 | 139.98 | -1.232% | 5,573 | -11.252% |
| 2025-08-19 | 141.52 | 141.73 | 141.52 | 141.73 | -1.518% | 4,293 | -12.345% |
| 2025-08-18 | 143.83 | 143.91 | 143.83 | 143.91 | -0.200% | 2,194 | -13.675% |
| 2025-08-15 | 144.20 | 144.20 | 144.20 | 144.20 | -0.462% | 2,840 | -13.848% |
| 2025-08-13 | 144.60 | 144.87 | 144.60 | 144.87 | +1.388% | 5,885 | -14.246% |
| 2025-08-11 | 142.89 | 142.89 | 142.89 | 142.89 | -2.343% | 6,060 | -13.056% |
| 2025-08-08 | 146.63 | 146.63 | 146.31 | 146.31 | +0.635% | 6,420 | -15.093% |
| 2025-08-07 | 145.39 | 145.39 | 145.39 | 145.39 | +2.749% | 166 | -14.554% |
| 2025-08-06 | 145.41 | 145.41 | 141.50 | 141.50 | -5.726% | 7,447 | -12.205% |
| 2025-08-05 | 148.47 | 150.09 | 148.25 | 150.09 | +12.709% | 1,574 | -17.232% |
| 2025-08-04 | 158.91 | 158.91 | 132.65 | 133.17 | -10.555% | 55 | -6.713% |
| 2025-08-01 | 148.88 | 148.88 | 148.88 | 148.88 | -0.425% | 1,430 | -16.560% |
| 2025-07-31 | 148.69 | 149.52 | 148.69 | 149.52 | +1.027% | 2,506 | -16.914% |
| 2025-07-30 | 148.00 | 148.00 | 148.00 | 148.00 | -0.441% | 4,950 | -16.061% |
| 2025-07-29 | 148.65 | 148.65 | 148.65 | 148.65 | -1.134% | 4,375 | -16.431% |
| 2025-07-28 | 150.88 | 152.30 | 150.36 | 150.36 | +0.240% | 1,161 | -17.378% |
| 2025-07-24 | 148.70 | 150.00 | 148.70 | 150.00 | +0.876% | 4,182 | -17.180% |
| 2025-07-23 | 145.78 | 148.79 | 145.78 | 148.70 | +0.785% | 4,466 | -16.455% |
| 2025-07-21 | 147.54 | 147.54 | 147.54 | 147.54 | +0.505% | 2,303 | -15.799% |
| 2025-07-18 | 146.59 | 146.96 | 146.59 | 146.80 | +0.547% | 1,316 | -15.374% |
| 2025-07-17 | 143.08 | 146.13 | 143.08 | 146.00 | +1.013% | 1,591 | -14.911% |
| 2025-07-16 | 144.55 | 144.55 | 144.54 | 144.54 | +0.573% | 1,071 | -14.049% |
| 2025-07-15 | 143.71 | 143.71 | 143.71 | 143.71 | -0.242% | 3,183 | -13.556% |
| 2025-07-14 | 142.84 | 144.06 | 142.84 | 144.06 | +0.181% | 356 | -13.765% |
| 2025-07-11 | 143.81 | 143.81 | 143.80 | 143.80 | -1.451% | 3,055 | -13.609% |
| 2025-07-10 | 145.92 | 145.92 | 145.92 | 145.92 | -0.125% | 3,216 | -14.863% |
| 2025-07-09 | 146.00 | 146.10 | 146.00 | 146.10 | -0.198% | 843 | -14.969% |
| 2025-07-08 | 139.55 | 147.39 | 139.55 | 146.39 | -0.813% | 4,582 | -15.138% |
| 2025-07-07 | 148.63 | 148.63 | 145.30 | 147.59 | +1.436% | 5,008 | -15.828% |
| 2025-07-03 | 145.50 | 145.50 | 145.50 | 145.50 | +0.283% | 6,212 | -14.619% |
| 2025-07-02 | 145.50 | 145.50 | 145.09 | 145.09 | -1.705% | 1,766 | -14.377% |
| 2025-06-30 | 147.52 | 147.61 | 147.52 | 147.61 | +1.155% | 2,612 | -15.837% |
| 2025-06-27 | 145.90 | 145.92 | 145.90 | 145.92 | +0.162% | 2,940 | -14.864% |
| 2025-06-26 | 147.15 | 147.15 | 145.68 | 145.68 | -0.815% | 6,554 | -14.726% |
| 2025-06-25 | 146.88 | 147.41 | 146.88 | 146.88 | -1.504% | 1,238 | -15.421% |
| 2025-06-24 | 145.15 | 149.12 | 145.03 | 149.12 | +3.572% | 4,879 | -16.693% |
| 2025-06-23 | 144.98 | 144.98 | 143.98 | 143.98 | -0.697% | 4,268 | -13.717% |
| 2025-06-20 | 147.04 | 147.31 | 144.99 | 144.99 | -1.337% | 5,954 | -14.318% |
| 2025-06-18 | 146.31 | 146.96 | 146.31 | 146.96 | +0.078% | 3,808 | -15.464% |
| 2025-06-17 | 147.83 | 147.83 | 146.84 | 146.84 | -0.764% | 313 | -15.398% |
| 2025-06-16 | 147.97 | 147.97 | 147.97 | 147.97 | +0.230% | 2,554 | -16.044% |
| 2025-06-13 | 146.52 | 148.00 | 146.52 | 147.63 | +0.349% | 7,923 | -15.850% |
| 2025-06-12 | 146.49 | 147.12 | 146.43 | 147.12 | +1.325% | 1,145 | -15.557% |
| 2025-06-11 | 145.19 | 145.19 | 145.19 | 145.19 | +1.180% | 2,384 | -14.438% |
| 2025-06-10 | 143.81 | 143.81 | 143.19 | 143.50 | -1.789% | 3,182 | -13.428% |
| 2025-06-09 | 143.54 | 146.11 | 143.54 | 146.11 | +0.816% | 3,118 | -14.977% |
| 2025-06-06 | 144.79 | 144.93 | 144.79 | 144.93 | +0.712% | 3,551 | -14.283% |
| 2025-06-05 | 143.91 | 143.91 | 143.91 | 143.91 | -1.279% | 4,011 | -13.673% |
| 2025-06-04 | 145.68 | 145.77 | 145.68 | 145.77 | +1.842% | 9,918 | -14.777% |
| 2025-06-03 | 143.10 | 143.13 | 142.59 | 143.13 | +0.061% | 5,014 | -13.207% |
| 2025-05-30 | 142.37 | 143.26 | 142.30 | 143.05 | +1.114% | 26,118 | -13.154% |
| 2025-05-29 | 143.16 | 143.16 | 141.14 | 141.47 | -0.564% | 9,429 | -12.186% |
| 2025-05-28 | 142.62 | 142.81 | 142.27 | 142.27 | -0.062% | 5,909 | -12.681% |
| 2025-05-27 | 142.33 | 142.79 | 142.32 | 142.36 | +0.056% | 16,312 | -12.735% |
| 2025-05-23 | 142.19 | 142.28 | 141.44 | 142.28 | +0.007% | 1,790 | -12.686% |
| 2025-05-22 | 142.27 | 142.27 | 142.27 | 142.27 | +0.225% | 2,659 | -12.680% |
| 2025-05-21 | 143.46 | 143.46 | 141.95 | 141.95 | -0.677% | 5,322 | -12.483% |
| 2025-05-20 | 134.71 | 142.92 | 134.71 | 142.92 | +3.507% | 13,052 | -13.075% |
| 2025-05-19 | 148.56 | 148.56 | 138.07 | 138.07 | -2.448% | 126 | -10.027% |
| 2025-05-16 | 141.64 | 141.64 | 141.54 | 141.54 | -0.604% | 10,201 | -12.230% |
| 2025-05-15 | 142.40 | 142.40 | 142.40 | 142.40 | +0.141% | 6,392 | -12.760% |
| 2025-05-14 | 140.70 | 144.13 | 140.63 | 142.20 | +0.842% | 12,226 | -12.637% |
| 2025-05-13 | 140.63 | 141.01 | 140.63 | 141.01 | +2.554% | 4,100 | -11.901% |
| 2025-05-12 | 137.50 | 137.50 | 137.50 | 137.50 | -0.249% | 17,854 | -9.651% |
| 2025-05-09 | 137.84 | 137.84 | 137.84 | 137.84 | +1.737% | 15,960 | -9.876% |
| 2025-05-08 | 138.94 | 138.94 | 134.90 | 135.49 | -1.290% | 2,440 | -8.311% |
| 2025-05-07 | 133.53 | 137.26 | 133.53 | 137.26 | +0.507% | 1,133 | -9.493% |
| 2025-05-06 | 135.48 | 136.57 | 135.48 | 136.57 | +0.111% | 3,008 | -9.034% |
| 2025-05-05 | 133.41 | 136.45 | 133.41 | 136.42 | +0.743% | 4,323 | -8.933% |
| 2025-05-02 | 135.63 | 135.64 | 134.95 | 135.41 | +0.267% | 8,529 | -8.256% |
| 2025-05-01 | 135.80 | 135.80 | 134.80 | 135.05 | -0.015% | 4,223 | -8.012% |
| 2025-04-30 | 135.00 | 135.07 | 133.00 | 135.07 | +0.957% | 9,296 | -8.025% |
| 2025-04-29 | 132.20 | 133.79 | 131.04 | 133.79 | +1.205% | 1,537 | -7.146% |
| 2025-04-28 | 132.05 | 132.20 | 131.99 | 132.20 | +4.528% | 5,888 | -6.026% |
| 2025-04-22 | 126.46 | 126.47 | 126.37 | 126.47 | +2.050% | 16,171 | -1.771% |
| 2025-04-21 | 123.93 | 123.93 | 123.93 | 123.93 | +0.121% | 7,565 | +0.242% |
| 2025-04-17 | 123.78 | 123.78 | 123.78 | 123.78 | -0.266% | 12,221 | +0.364% |
| 2025-04-16 | 124.11 | 124.11 | 124.11 | 124.11 | +0.927% | 25,588 | +0.097% |
| 2025-04-15 | 121.00 | 123.17 | 121.00 | 122.97 | +3.024% | 19,473 | +1.025% |
| 2025-04-14 | 119.36 | 119.36 | 119.36 | 119.36 | +1.655% | 6,664 | +4.080% |
| 2025-04-11 | 117.42 | 117.42 | 117.42 | 117.42 | -2.962% | 1,192 | +5.803% |
| 2025-04-09 | 114.48 | 121.00 | 114.48 | 121.00 | +7.076% | 17,472 | +2.669% |
| 2025-04-08 | 113.80 | 113.80 | 113.00 | 113.00 | +3.389% | 38,103 | +9.934% |
| 2025-04-07 | 104.88 | 110.00 | 104.88 | 109.30 | -1.041% | 24,505 | +13.660% |
| 2025-04-04 | 112.81 | 112.81 | 110.45 | 110.45 | -3.411% | 32,505 | +12.476% |
| 2025-04-03 | 108.95 | 114.35 | 108.95 | 114.35 | +3.853% | 24,197 | +8.640% |
| 2025-04-02 | 109.67 | 110.17 | 109.30 | 110.11 | +0.891% | 14,225 | +12.826% |
| 2025-04-01 | 109.75 | 109.75 | 109.14 | 109.14 | -0.488% | 4,724 | +13.831% |
| 2025-03-31 | 107.87 | 109.67 | 107.87 | 109.67 | +0.928% | 6,636 | +13.276% |
| 2025-03-28 | 107.36 | 108.69 | 107.36 | 108.66 | -2.954% | 17,726 | +14.327% |
| 2025-03-25 | 113.02 | 113.03 | 111.97 | 111.97 | +0.492% | 10,265 | +10.949% |
| 2025-03-24 | 112.30 | 112.31 | 111.42 | 111.42 | -0.016% | 13,907 | +11.495% |
| 2025-03-21 | 109.07 | 111.44 | 108.75 | 111.44 | +1.318% | 8,264 | +11.477% |
| 2025-03-20 | 110.25 | 110.42 | 109.99 | 109.99 | -1.115% | 11,314 | +12.947% |
| 2025-03-19 | 110.07 | 111.26 | 110.07 | 111.23 | +1.425% | 7,554 | +11.687% |
| 2025-03-18 | 109.47 | 109.67 | 108.85 | 109.67 | -1.890% | 11,828 | +13.279% |
| 2025-03-17 | 112.72 | 112.72 | 111.10 | 111.78 | +0.766% | 15,549 | +11.138% |
| 2025-03-14 | 111.39 | 111.44 | 110.93 | 110.93 | +2.756% | 6,681 | +11.990% |
| 2025-03-13 | 109.75 | 109.81 | 107.95 | 107.95 | -2.224% | 12,367 | +15.076% |
| 2025-03-12 | 110.45 | 110.54 | 110.41 | 110.41 | +0.373% | 6,651 | +12.517% |
| 2025-03-11 | 111.06 | 111.06 | 109.74 | 110.00 | -1.239% | 19,495 | +12.936% |
| 2025-03-10 | 111.07 | 111.47 | 111.07 | 111.38 | +1.682% | 26,845 | +11.537% |
| 2025-03-06 | 110.50 | 110.51 | 109.54 | 109.54 | -1.005% | 24,614 | +13.413% |
| 2025-03-05 | 110.65 | 110.65 | 110.65 | 110.65 | +2.672% | 5,702 | +12.273% |
| 2025-03-04 | 110.53 | 110.53 | 107.77 | 107.77 | -2.294% | 11,681 | +15.273% |
| 2025-03-03 | 106.24 | 110.84 | 106.24 | 110.30 | +1.627% | 37,330 | +12.629% |
| 2025-02-28 | 108.96 | 109.01 | 107.11 | 108.53 | 0.000% | 32,835 | +14.462% |