CHT
CHUNGHWA TELECOM CO., LTD
stockNYSEADR
At CloseNov 2, 2026 3:59:50 PM EST
48.95USD-0.082%(-0.04)124,514
CHT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 49.17 | 49.17 | 48.76 | 48.95 | -0.082% | 124,514 | 0.000% |
| 2026-10-30 | 48.18 | 49.17 | 48.18 | 48.99 | +0.906% | 123,525 | -0.082% |
| 2026-10-29 | 48.49 | 48.73 | 48.40 | 48.55 | +0.831% | 122,488 | +0.824% |
| 2026-10-28 | 48.24 | 48.48 | 47.98 | 48.15 | -0.783% | 131,722 | +1.661% |
| 2026-10-27 | 48.27 | 48.79 | 48.27 | 48.53 | +0.810% | 146,968 | +0.865% |
| 2026-10-26 | 48.35 | 48.78 | 48.05 | 48.14 | -0.763% | 136,044 | +1.683% |
| 2026-10-23 | 48.43 | 48.99 | 48.09 | 48.51 | -0.431% | 153,006 | +0.907% |
| 2026-10-22 | 48.05 | 48.94 | 48.05 | 48.72 | +2.568% | 135,958 | +0.472% |
| 2026-10-21 | 47.56 | 47.59 | 47.26 | 47.50 | -0.189% | 177,852 | +3.053% |
| 2026-10-20 | 47.51 | 47.82 | 47.40 | 47.59 | -0.084% | 152,117 | +2.858% |
| 2026-10-19 | 47.65 | 47.84 | 47.44 | 47.63 | -0.021% | 131,848 | +2.771% |
| 2026-10-16 | 47.59 | 47.77 | 47.33 | 47.64 | -0.042% | 204,847 | +2.750% |
| 2026-10-15 | 46.94 | 47.75 | 46.94 | 47.66 | +2.473% | 189,691 | +2.707% |
| 2026-10-14 | 46.08 | 46.67 | 46.05 | 46.51 | +0.889% | 303,981 | +5.246% |
| 2026-10-13 | 46.36 | 46.47 | 45.86 | 46.10 | -0.238% | 239,383 | +6.182% |
| 2026-10-12 | 45.96 | 46.31 | 45.65 | 46.21 | +0.478% | 369,006 | +5.929% |
| 2026-10-09 | 46.36 | 46.46 | 45.81 | 45.99 | -0.455% | 171,542 | +6.436% |
| 2026-10-08 | 45.91 | 46.27 | 45.88 | 46.20 | +0.917% | 173,917 | +5.952% |
| 2026-10-07 | 45.87 | 46.05 | 45.65 | 45.78 | -0.651% | 205,092 | +6.924% |
| 2026-10-06 | 46.20 | 46.20 | 45.53 | 46.08 | -0.152% | 186,514 | +6.228% |
| 2026-10-05 | 46.21 | 46.34 | 46.13 | 46.15 | -0.022% | 200,390 | +6.067% |
| 2026-10-02 | 45.73 | 46.16 | 45.66 | 46.16 | +1.339% | 193,025 | +6.044% |
| 2026-10-01 | 45.64 | 45.70 | 45.26 | 45.55 | +0.154% | 228,418 | +7.464% |
| 2026-09-30 | 45.60 | 45.67 | 45.28 | 45.48 | -0.241% | 320,939 | +7.630% |
| 2026-09-29 | 45.58 | 45.65 | 45.19 | 45.59 | -0.848% | 338,686 | +7.370% |
| 2026-09-28 | 45.48 | 46.14 | 45.48 | 45.98 | -0.368% | 225,294 | +6.459% |
| 2026-09-25 | 46.06 | 46.25 | 45.81 | 46.15 | +0.174% | 139,987 | +6.067% |
| 2026-09-24 | 46.41 | 46.41 | 45.74 | 46.07 | -0.281% | 313,136 | +6.251% |
| 2026-09-23 | 46.02 | 46.30 | 45.66 | 46.20 | +0.195% | 311,932 | +5.952% |
| 2026-09-22 | 45.94 | 46.26 | 45.72 | 46.11 | +0.458% | 272,588 | +6.159% |
| 2026-09-21 | 45.99 | 46.15 | 45.70 | 45.90 | 0.000% | 245,322 | +6.645% |
| 2026-09-18 | 45.45 | 46.07 | 45.39 | 45.90 | +0.394% | 412,019 | +6.645% |
| 2026-09-17 | 44.47 | 45.97 | 44.47 | 45.72 | +1.195% | 287,796 | +7.065% |
| 2026-09-16 | 45.40 | 45.63 | 44.93 | 45.18 | -0.419% | 262,068 | +8.344% |
| 2026-09-15 | 45.23 | 45.55 | 45.11 | 45.37 | +0.265% | 342,998 | +7.891% |
| 2026-09-14 | 45.11 | 45.30 | 44.79 | 45.25 | +0.892% | 390,172 | +8.177% |
| 2026-09-11 | 44.80 | 44.89 | 44.58 | 44.85 | +0.719% | 162,317 | +9.142% |
| 2026-09-10 | 44.70 | 44.74 | 44.31 | 44.53 | +0.248% | 241,465 | +9.926% |
| 2026-09-09 | 44.42 | 44.63 | 44.06 | 44.42 | +0.430% | 241,533 | +10.198% |
| 2026-09-08 | 43.96 | 44.42 | 43.89 | 44.23 | +0.936% | 235,472 | +10.671% |
| 2026-09-04 | 43.40 | 43.88 | 43.40 | 43.82 | +0.137% | 130,876 | +11.707% |
| 2026-09-03 | 43.74 | 43.84 | 43.47 | 43.76 | +0.644% | 194,231 | +11.860% |
| 2026-09-02 | 43.51 | 43.60 | 43.32 | 43.48 | +0.555% | 183,256 | +12.580% |
| 2026-09-01 | 43.21 | 43.50 | 42.93 | 43.24 | +0.069% | 217,850 | +13.205% |
| 2026-08-31 | 43.00 | 43.26 | 42.85 | 43.21 | +0.512% | 232,487 | +13.284% |
| 2026-08-28 | 42.98 | 43.35 | 42.95 | 42.99 | +0.023% | 175,945 | +13.864% |
| 2026-08-27 | 42.69 | 43.06 | 42.51 | 42.98 | +0.163% | 193,899 | +13.890% |
| 2026-08-26 | 43.08 | 43.08 | 42.81 | 42.91 | -0.602% | 169,248 | +14.076% |
| 2026-08-25 | 42.99 | 43.20 | 42.81 | 43.17 | 0.000% | 137,561 | +13.389% |
| 2026-08-24 | 43.51 | 43.63 | 43.08 | 43.17 | -0.484% | 179,018 | +13.389% |
| 2026-08-21 | 43.51 | 43.65 | 43.30 | 43.38 | +0.046% | 225,887 | +12.840% |
| 2026-08-20 | 43.06 | 43.44 | 42.81 | 43.36 | +0.837% | 229,536 | +12.892% |
| 2026-08-19 | 42.96 | 43.04 | 42.75 | 43.00 | +0.233% | 167,982 | +13.837% |
| 2026-08-18 | 42.80 | 42.93 | 42.54 | 42.90 | +0.965% | 189,025 | +14.103% |
| 2026-08-17 | 42.47 | 42.89 | 42.36 | 42.49 | -0.211% | 211,394 | +15.204% |
| 2026-08-14 | 42.28 | 42.64 | 42.28 | 42.58 | +0.710% | 206,272 | +14.960% |
| 2026-08-13 | 42.41 | 42.41 | 42.20 | 42.28 | -0.142% | 164,979 | +15.776% |
| 2026-08-12 | 42.26 | 42.47 | 42.16 | 42.34 | -0.118% | 143,975 | +15.612% |
| 2026-08-11 | 42.40 | 42.42 | 42.25 | 42.39 | +0.118% | 117,521 | +15.475% |
| 2026-08-10 | 42.27 | 42.58 | 42.09 | 42.34 | -0.423% | 158,351 | +15.612% |
| 2026-08-07 | 42.44 | 42.69 | 42.33 | 42.52 | +0.568% | 197,530 | +15.122% |
| 2026-08-06 | 42.23 | 42.35 | 42.00 | 42.28 | +0.619% | 174,076 | +15.776% |
| 2026-08-05 | 42.09 | 42.17 | 41.91 | 42.02 | +0.310% | 175,227 | +16.492% |
| 2026-08-04 | 42.10 | 42.30 | 41.70 | 41.89 | -1.273% | 185,904 | +16.854% |
| 2026-08-03 | 42.81 | 42.81 | 42.26 | 42.43 | -0.422% | 199,937 | +15.366% |
| 2026-07-31 | 42.77 | 42.99 | 42.50 | 42.61 | -0.164% | 133,209 | +14.879% |
| 2026-07-30 | 43.12 | 43.12 | 42.47 | 42.68 | -1.043% | 152,029 | +14.691% |
| 2026-07-29 | 43.13 | 43.45 | 42.94 | 43.13 | -0.254% | 151,740 | +13.494% |
| 2026-07-28 | 43.15 | 43.49 | 43.15 | 43.24 | +0.371% | 108,994 | +13.205% |
| 2026-07-27 | 43.01 | 43.28 | 43.00 | 43.08 | +0.772% | 200,464 | +13.626% |
| 2026-07-24 | 42.64 | 42.91 | 42.64 | 42.75 | +0.921% | 133,284 | +14.503% |
| 2026-07-23 | 42.59 | 42.82 | 42.29 | 42.36 | -1.074% | 159,635 | +15.557% |
| 2026-07-22 | 43.06 | 43.06 | 42.64 | 42.82 | -0.465% | 135,491 | +14.316% |
| 2026-07-21 | 42.63 | 43.03 | 42.59 | 43.02 | +0.986% | 174,327 | +13.784% |
| 2026-07-20 | 42.61 | 42.90 | 42.36 | 42.60 | +0.377% | 256,546 | +14.906% |
| 2026-07-17 | 42.68 | 42.88 | 42.39 | 42.44 | +0.355% | 195,932 | +15.339% |
| 2026-07-16 | 41.80 | 42.35 | 41.66 | 42.29 | +1.781% | 164,781 | +15.748% |
| 2026-07-15 | 41.62 | 41.89 | 41.41 | 41.55 | +0.265% | 266,978 | +17.810% |
| 2026-07-14 | 41.33 | 41.87 | 41.14 | 41.44 | -0.096% | 432,912 | +18.123% |
| 2026-07-13 | 41.39 | 42.91 | 41.30 | 41.48 | +0.097% | 246,691 | +18.009% |
| 2026-07-10 | 41.67 | 41.73 | 41.30 | 41.44 | -0.169% | 159,307 | +18.123% |
| 2026-07-09 | 41.80 | 41.92 | 41.39 | 41.51 | -4.662% | 147,042 | +17.923% |
| 2026-07-08 | 43.48 | 43.82 | 43.27 | 43.54 | -0.389% | 121,340 | +12.425% |
| 2026-07-07 | 44.28 | 44.34 | 43.70 | 43.71 | -0.907% | 171,770 | +11.988% |
| 2026-07-06 | 44.24 | 44.24 | 43.78 | 44.11 | +0.250% | 160,108 | +10.973% |
| 2026-07-02 | 44.35 | 44.37 | 43.72 | 44.00 | -0.045% | 133,496 | +11.250% |
| 2026-07-01 | 44.22 | 44.62 | 43.83 | 44.02 | -0.542% | 173,246 | +11.199% |
| 2026-06-30 | 44.33 | 44.37 | 44.08 | 44.26 | -0.495% | 86,241 | +10.596% |
| 2026-06-29 | 44.91 | 44.91 | 44.19 | 44.48 | -1.024% | 150,650 | +10.049% |
| 2026-06-26 | 44.62 | 45.04 | 44.62 | 44.94 | +0.335% | 117,864 | +8.923% |
| 2026-06-25 | 44.66 | 45.24 | 44.66 | 44.79 | +0.629% | 148,281 | +9.288% |
| 2026-06-24 | 45.30 | 45.30 | 44.41 | 44.51 | -1.374% | 187,754 | +9.975% |
| 2026-06-23 | 45.55 | 45.60 | 45.04 | 45.13 | -0.966% | 181,630 | +8.464% |
| 2026-06-22 | 45.53 | 45.74 | 45.31 | 45.57 | +0.552% | 121,019 | +7.417% |
| 2026-06-18 | 45.82 | 45.98 | 45.19 | 45.32 | -0.439% | 205,768 | +8.010% |
| 2026-06-17 | 46.17 | 46.17 | 45.46 | 45.52 | -1.621% | 231,408 | +7.535% |
| 2026-06-16 | 46.22 | 46.48 | 46.22 | 46.27 | +0.609% | 99,079 | +5.792% |
| 2026-06-15 | 46.25 | 46.28 | 45.92 | 45.99 | -0.217% | 94,334 | +6.436% |
| 2026-06-12 | 46.21 | 46.21 | 45.71 | 46.09 | +0.196% | 105,908 | +6.205% |
| 2026-06-11 | 45.76 | 46.35 | 45.65 | 46.00 | +0.899% | 114,096 | +6.413% |
| 2026-06-10 | 45.62 | 45.74 | 45.52 | 45.59 | +1.042% | 110,145 | +7.370% |
| 2026-06-09 | 44.99 | 45.29 | 44.61 | 45.12 | +2.499% | 169,822 | +8.488% |
| 2026-06-08 | 43.89 | 44.10 | 43.78 | 44.02 | -1.212% | 118,562 | +11.199% |
| 2026-06-05 | 45.12 | 45.12 | 44.55 | 44.56 | -1.329% | 257,660 | +9.852% |
| 2026-06-04 | 45.05 | 45.58 | 44.66 | 45.16 | +0.579% | 100,041 | +8.392% |
| 2026-06-03 | 45.20 | 45.20 | 44.85 | 44.90 | -1.101% | 109,668 | +9.020% |
| 2026-06-02 | 45.18 | 45.57 | 45.18 | 45.40 | +0.487% | 125,858 | +7.819% |
| 2026-06-01 | 44.00 | 45.19 | 44.00 | 45.18 | +3.221% | 150,798 | +8.344% |
| 2026-05-29 | 43.70 | 43.90 | 43.53 | 43.77 | +0.598% | 125,952 | +11.835% |
| 2026-05-28 | 43.53 | 44.55 | 43.26 | 43.51 | -0.526% | 148,982 | +12.503% |
| 2026-05-27 | 43.27 | 43.76 | 43.27 | 43.74 | +0.876% | 104,687 | +11.911% |
| 2026-05-26 | 43.72 | 43.85 | 43.34 | 43.36 | -0.733% | 345,143 | +12.892% |
| 2026-05-22 | 43.82 | 43.84 | 43.52 | 43.68 | -0.319% | 54,970 | +12.065% |
| 2026-05-21 | 43.91 | 43.94 | 43.59 | 43.82 | -0.364% | 83,329 | +11.707% |
| 2026-05-20 | 44.38 | 44.42 | 43.74 | 43.98 | -2.375% | 178,241 | +11.301% |
| 2026-05-19 | 44.87 | 45.10 | 44.56 | 45.05 | +3.492% | 145,149 | +8.657% |
| 2026-05-18 | 43.38 | 43.68 | 43.38 | 43.53 | +0.554% | 105,315 | +12.451% |
| 2026-05-15 | 43.47 | 43.68 | 43.27 | 43.29 | -0.483% | 106,688 | +13.075% |
| 2026-05-14 | 43.49 | 43.91 | 43.33 | 43.50 | 0.000% | 128,987 | +12.529% |
| 2026-05-13 | 43.26 | 43.53 | 43.12 | 43.50 | +0.416% | 141,803 | +12.529% |
| 2026-05-12 | 43.22 | 43.50 | 42.87 | 43.32 | +0.510% | 115,478 | +12.996% |
| 2026-05-11 | 43.57 | 43.84 | 43.08 | 43.10 | -1.621% | 191,722 | +13.573% |
| 2026-05-08 | 43.50 | 43.81 | 43.37 | 43.81 | +1.038% | 92,152 | +11.732% |
| 2026-05-07 | 43.55 | 44.16 | 43.32 | 43.36 | +0.046% | 221,405 | +12.892% |
| 2026-05-06 | 43.18 | 43.45 | 43.18 | 43.34 | +0.534% | 147,185 | +12.944% |
| 2026-05-05 | 42.79 | 43.29 | 42.79 | 43.11 | +0.654% | 85,231 | +13.547% |
| 2026-05-04 | 42.94 | 43.16 | 42.80 | 42.83 | -0.742% | 123,129 | +14.289% |
| 2026-05-01 | 43.36 | 43.54 | 43.02 | 43.15 | -0.438% | 145,518 | +13.441% |
| 2026-04-30 | 42.96 | 43.35 | 42.96 | 43.34 | +0.861% | 109,197 | +12.944% |
| 2026-04-29 | 43.35 | 43.35 | 42.87 | 42.97 | -1.377% | 77,004 | +13.917% |
| 2026-04-28 | 43.41 | 43.70 | 43.37 | 43.57 | -0.069% | 119,229 | +12.348% |
| 2026-04-27 | 43.50 | 44.03 | 43.41 | 43.60 | +1.278% | 150,818 | +12.271% |
| 2026-04-24 | 43.12 | 43.55 | 42.98 | 43.05 | -0.301% | 97,602 | +13.705% |
| 2026-04-23 | 43.15 | 43.45 | 42.95 | 43.18 | +0.070% | 107,793 | +13.363% |
| 2026-04-22 | 43.48 | 43.48 | 43.03 | 43.15 | +0.116% | 109,377 | +13.441% |
| 2026-04-21 | 43.57 | 43.66 | 43.01 | 43.10 | -0.897% | 116,798 | +13.573% |
| 2026-04-20 | 43.50 | 43.77 | 43.44 | 43.49 | -0.549% | 77,380 | +12.555% |
| 2026-04-17 | 43.42 | 44.12 | 43.42 | 43.73 | +0.668% | 115,090 | +11.937% |
| 2026-04-16 | 43.10 | 43.52 | 42.39 | 43.44 | +1.188% | 153,529 | +12.684% |
| 2026-04-15 | 42.74 | 43.02 | 42.55 | 42.93 | +0.775% | 155,943 | +14.023% |
| 2026-04-14 | 42.34 | 42.74 | 42.34 | 42.60 | +0.972% | 159,155 | +14.906% |
| 2026-04-13 | 42.21 | 42.28 | 41.84 | 42.19 | +0.071% | 152,600 | +16.023% |
| 2026-04-10 | 42.39 | 43.44 | 42.12 | 42.16 | -0.753% | 160,797 | +16.105% |
| 2026-04-09 | 42.39 | 42.71 | 42.31 | 42.48 | -0.352% | 188,808 | +15.231% |
| 2026-04-08 | 42.65 | 43.00 | 42.52 | 42.63 | +0.899% | 262,325 | +14.825% |
| 2026-04-07 | 42.21 | 42.36 | 42.01 | 42.25 | -0.307% | 135,903 | +15.858% |
| 2026-04-06 | 42.53 | 42.53 | 42.11 | 42.38 | -0.071% | 122,225 | +15.503% |
| 2026-04-02 | 42.26 | 42.94 | 41.98 | 42.41 | +0.047% | 168,308 | +15.421% |
| 2026-04-01 | 42.20 | 42.53 | 42.00 | 42.39 | +0.355% | 186,204 | +15.475% |
| 2026-03-31 | 41.91 | 42.52 | 41.56 | 42.24 | +0.547% | 211,387 | +15.885% |
| 2026-03-30 | 42.19 | 42.36 | 41.78 | 42.01 | -0.166% | 174,736 | +16.520% |
| 2026-03-27 | 42.37 | 42.57 | 41.80 | 42.08 | -1.105% | 308,773 | +16.326% |
| 2026-03-26 | 42.46 | 42.87 | 42.10 | 42.55 | +0.047% | 189,506 | +15.041% |
| 2026-03-25 | 42.65 | 43.08 | 42.34 | 42.53 | +0.141% | 161,043 | +15.095% |
| 2026-03-24 | 41.51 | 42.69 | 41.42 | 42.47 | +0.568% | 250,140 | +15.258% |
| 2026-03-23 | 42.25 | 42.77 | 39.28 | 42.23 | +1.150% | 572,692 | +15.913% |
| 2026-03-20 | 42.63 | 42.94 | 41.60 | 41.75 | -3.110% | 913,955 | +17.246% |
| 2026-03-19 | 42.82 | 43.29 | 42.56 | 43.09 | +0.023% | 326,714 | +13.599% |
| 2026-03-18 | 43.17 | 43.40 | 42.85 | 43.08 | -0.669% | 173,210 | +13.626% |
| 2026-03-17 | 43.35 | 43.76 | 43.24 | 43.37 | +0.673% | 194,486 | +12.866% |
| 2026-03-16 | 43.14 | 43.49 | 43.01 | 43.08 | +0.914% | 221,418 | +13.626% |
| 2026-03-13 | 42.93 | 43.26 | 42.61 | 42.69 | +0.070% | 164,964 | +14.664% |
| 2026-03-12 | 43.04 | 43.17 | 42.04 | 42.66 | -0.536% | 151,235 | +14.744% |
| 2026-03-11 | 42.94 | 43.07 | 42.60 | 42.89 | -0.603% | 152,894 | +14.129% |
| 2026-03-10 | 42.96 | 43.60 | 42.87 | 43.15 | -0.023% | 204,995 | +13.441% |
| 2026-03-09 | 42.60 | 43.32 | 42.35 | 43.16 | +0.559% | 209,817 | +13.415% |
| 2026-03-06 | 42.77 | 43.02 | 42.31 | 42.92 | +0.117% | 132,013 | +14.049% |
| 2026-03-05 | 42.98 | 43.59 | 42.23 | 42.87 | -0.902% | 205,472 | +14.182% |
| 2026-03-04 | 43.36 | 43.50 | 42.87 | 43.26 | -0.575% | 216,964 | +13.153% |
| 2026-03-03 | 43.14 | 43.63 | 42.09 | 43.51 | -0.389% | 151,797 | +12.503% |
| 2026-03-02 | 43.44 | 43.80 | 43.24 | 43.68 | +1.018% | 195,017 | +12.065% |
| 2026-02-27 | 43.25 | 43.45 | 42.80 | 43.24 | +0.302% | 175,231 | +13.205% |
| 2026-02-26 | 43.45 | 43.51 | 42.79 | 43.11 | -1.169% | 184,090 | +13.547% |
| 2026-02-25 | 43.56 | 43.87 | 43.42 | 43.62 | +0.161% | 141,307 | +12.219% |
| 2026-02-24 | 42.85 | 43.68 | 42.80 | 43.55 | +1.610% | 231,269 | +12.400% |
| 2026-02-23 | 42.87 | 43.23 | 42.59 | 42.86 | +0.398% | 198,148 | +14.209% |
| 2026-02-20 | 42.45 | 42.69 | 42.09 | 42.69 | +0.400% | 146,053 | +14.664% |
| 2026-02-19 | 42.59 | 42.73 | 42.27 | 42.52 | -0.724% | 115,916 | +15.122% |
| 2026-02-18 | 42.87 | 43.05 | 42.69 | 42.83 | -0.442% | 187,045 | +14.289% |
| 2026-02-17 | 42.91 | 43.24 | 42.61 | 43.02 | +0.702% | 144,516 | +13.784% |
| 2026-02-13 | 42.69 | 42.85 | 42.49 | 42.72 | -0.164% | 162,594 | +14.583% |
| 2026-02-12 | 42.66 | 43.01 | 42.32 | 42.79 | +0.825% | 131,003 | +14.396% |
| 2026-02-11 | 42.21 | 42.56 | 41.99 | 42.44 | +0.736% | 190,272 | +15.339% |
| 2026-02-10 | 41.92 | 42.49 | 41.86 | 42.13 | +0.789% | 267,605 | +16.188% |
| 2026-02-09 | 41.40 | 41.81 | 41.20 | 41.80 | +0.553% | 212,467 | +17.105% |
| 2026-02-06 | 41.66 | 42.00 | 41.30 | 41.57 | +0.411% | 339,263 | +17.753% |
| 2026-02-05 | 41.91 | 41.91 | 41.20 | 41.40 | -0.886% | 364,106 | +18.237% |
| 2026-02-04 | 42.55 | 42.81 | 41.49 | 41.77 | -0.167% | 299,968 | +17.189% |
| 2026-02-03 | 41.65 | 42.23 | 41.49 | 41.84 | +0.048% | 282,762 | +16.993% |
| 2026-02-02 | 42.29 | 42.38 | 41.82 | 41.82 | -1.554% | 200,650 | +17.049% |
| 2026-01-30 | 42.69 | 43.00 | 42.00 | 42.48 | -0.375% | 221,144 | +15.231% |
| 2026-01-29 | 42.82 | 42.95 | 42.51 | 42.64 | -0.141% | 202,203 | +14.798% |
| 2026-01-28 | 42.39 | 42.95 | 42.21 | 42.70 | +0.826% | 184,097 | +14.637% |
| 2026-01-27 | 42.55 | 42.86 | 42.29 | 42.35 | -0.820% | 267,174 | +15.584% |
| 2026-01-26 | 43.07 | 43.07 | 42.65 | 42.70 | -0.767% | 171,525 | +14.637% |
| 2026-01-23 | 42.69 | 43.08 | 42.62 | 43.03 | +0.867% | 171,946 | +13.758% |
| 2026-01-22 | 42.32 | 42.70 | 42.32 | 42.66 | +0.780% | 191,043 | +14.744% |
| 2026-01-21 | 42.38 | 42.61 | 42.21 | 42.33 | -0.142% | 205,367 | +15.639% |
| 2026-01-20 | 42.09 | 42.39 | 42.01 | 42.39 | +0.450% | 195,302 | +15.475% |
| 2026-01-16 | 41.96 | 42.31 | 41.89 | 42.20 | +0.119% | 234,075 | +15.995% |
| 2026-01-15 | 42.11 | 42.23 | 41.95 | 42.15 | +0.143% | 242,250 | +16.133% |
| 2026-01-14 | 41.98 | 42.16 | 41.63 | 42.09 | +0.501% | 333,913 | +16.298% |
| 2026-01-13 | 42.01 | 42.01 | 41.75 | 41.88 | -0.286% | 138,973 | +16.882% |
| 2026-01-12 | 41.86 | 42.17 | 41.68 | 42.00 | +0.215% | 157,310 | +16.548% |
| 2026-01-09 | 42.33 | 42.54 | 41.84 | 41.91 | -1.202% | 173,203 | +16.798% |
| 2026-01-08 | 41.94 | 42.43 | 41.94 | 42.42 | +1.265% | 164,936 | +15.394% |
| 2026-01-07 | 41.80 | 42.02 | 41.75 | 41.89 | +0.818% | 216,964 | +16.854% |
| 2026-01-06 | 41.96 | 42.23 | 41.55 | 41.55 | -1.142% | 261,682 | +17.810% |
| 2026-01-05 | 41.91 | 42.30 | 41.91 | 42.03 | +0.695% | 226,312 | +16.464% |
| 2026-01-02 | 41.99 | 41.99 | 41.70 | 41.74 | +0.072% | 163,781 | +17.274% |
| 2025-12-31 | 41.55 | 41.89 | 41.55 | 41.71 | -0.215% | 113,498 | +17.358% |
| 2025-12-30 | 41.57 | 41.87 | 41.49 | 41.80 | +0.192% | 147,631 | +17.105% |
| 2025-12-29 | 41.74 | 41.85 | 41.60 | 41.72 | +0.264% | 135,412 | +17.330% |
| 2025-12-26 | 41.54 | 41.63 | 41.34 | 41.61 | +0.702% | 119,924 | +17.640% |
| 2025-12-24 | 41.15 | 41.47 | 41.15 | 41.32 | +0.145% | 55,093 | +18.466% |
| 2025-12-23 | 41.17 | 41.34 | 41.17 | 41.26 | +0.610% | 119,309 | +18.638% |
| 2025-12-22 | 41.04 | 41.06 | 40.43 | 41.01 | -0.122% | 160,815 | +19.361% |
| 2025-12-19 | 41.02 | 41.39 | 41.01 | 41.06 | +0.785% | 313,918 | +19.216% |
| 2025-12-18 | 41.00 | 41.46 | 40.34 | 40.74 | -0.294% | 207,606 | +20.152% |
| 2025-12-17 | 40.95 | 41.18 | 40.74 | 40.86 | -0.656% | 146,942 | +19.799% |
| 2025-12-16 | 41.48 | 41.55 | 41.05 | 41.13 | -0.892% | 157,621 | +19.013% |
| 2025-12-15 | 41.55 | 41.63 | 41.35 | 41.50 | +0.242% | 156,937 | +17.952% |
| 2025-12-12 | 41.41 | 41.55 | 41.34 | 41.40 | -0.145% | 127,771 | +18.237% |
| 2025-12-11 | 41.56 | 41.79 | 41.29 | 41.46 | 0.000% | 289,801 | +18.066% |
| 2025-12-10 | 41.37 | 41.56 | 41.30 | 41.46 | +0.145% | 154,668 | +18.066% |
| 2025-12-09 | 41.71 | 41.71 | 41.31 | 41.40 | -0.169% | 187,665 | +18.237% |
| 2025-12-08 | 41.82 | 41.94 | 41.39 | 41.47 | -0.861% | 185,417 | +18.037% |
| 2025-12-05 | 41.54 | 41.95 | 41.54 | 41.83 | +1.112% | 147,356 | +17.021% |
| 2025-12-04 | 41.32 | 41.47 | 41.23 | 41.37 | -0.169% | 146,822 | +18.322% |
| 2025-12-03 | 41.42 | 41.55 | 41.27 | 41.44 | +0.266% | 97,778 | +18.123% |
| 2025-12-02 | 41.30 | 41.34 | 41.16 | 41.33 | +0.633% | 113,235 | +18.437% |
| 2025-12-01 | 41.60 | 41.77 | 41.02 | 41.07 | -1.770% | 203,347 | +19.187% |
| 2025-11-28 | 41.77 | 42.05 | 41.57 | 41.81 | -0.239% | 91,763 | +17.077% |
| 2025-11-26 | 41.96 | 42.16 | 41.79 | 41.91 | +0.359% | 216,776 | +16.798% |
| 2025-11-25 | 41.58 | 41.89 | 41.43 | 41.76 | +0.433% | 238,753 | +17.217% |
| 2025-11-24 | 41.72 | 42.10 | 41.53 | 41.58 | -0.669% | 160,003 | +17.725% |
| 2025-11-21 | 41.91 | 42.37 | 41.77 | 41.86 | -0.072% | 190,597 | +16.937% |
| 2025-11-20 | 41.91 | 42.10 | 41.84 | 41.89 | +0.843% | 187,467 | +16.854% |
| 2025-11-19 | 41.88 | 42.00 | 41.48 | 41.54 | -1.072% | 163,719 | +17.838% |
| 2025-11-18 | 42.11 | 42.27 | 41.67 | 41.99 | -0.474% | 191,966 | +16.575% |
| 2025-11-17 | 42.40 | 42.58 | 42.10 | 42.19 | -0.448% | 101,257 | +16.023% |
| 2025-11-14 | 42.41 | 42.73 | 41.88 | 42.38 | -0.071% | 212,823 | +15.503% |
| 2025-11-13 | 42.62 | 42.69 | 42.08 | 42.41 | -0.795% | 177,640 | +15.421% |
| 2025-11-12 | 42.34 | 42.84 | 41.75 | 42.75 | +0.730% | 228,322 | +14.503% |
| 2025-11-11 | 42.46 | 42.51 | 42.11 | 42.44 | -0.118% | 162,242 | +15.339% |
| 2025-11-10 | 42.61 | 42.92 | 42.23 | 42.49 | +0.212% | 194,440 | +15.204% |
| 2025-11-07 | 42.32 | 42.83 | 42.30 | 42.40 | +1.217% | 165,345 | +15.448% |
| 2025-11-06 | 41.89 | 42.10 | 40.02 | 41.89 | -0.782% | 245,226 | +16.854% |
| 2025-11-05 | 42.35 | 42.66 | 42.15 | 42.22 | +0.261% | 182,562 | +15.940% |
| 2025-11-04 | 42.35 | 42.35 | 41.96 | 42.11 | -1.057% | 185,282 | +16.243% |
| 2025-11-03 | 42.58 | 42.66 | 42.39 | 42.56 | -0.047% | 99,834 | +15.014% |
| 2025-10-31 | 42.47 | 42.70 | 42.34 | 42.58 | -0.188% | 128,458 | +14.960% |
| 2025-10-30 | 42.72 | 42.79 | 42.55 | 42.66 | -0.350% | 127,583 | +14.744% |
| 2025-10-29 | 43.34 | 43.34 | 42.80 | 42.81 | -1.359% | 103,272 | +14.342% |
| 2025-10-28 | 43.01 | 43.43 | 42.76 | 43.40 | +1.048% | 102,853 | +12.788% |
| 2025-10-27 | 42.93 | 43.09 | 42.66 | 42.95 | -0.854% | 158,508 | +13.970% |
| 2025-10-24 | 43.25 | 43.36 | 43.13 | 43.32 | +0.278% | 105,465 | +12.996% |
| 2025-10-23 | 43.50 | 43.50 | 43.15 | 43.20 | -0.530% | 111,392 | +13.310% |
| 2025-10-22 | 43.45 | 43.57 | 43.21 | 43.43 | +0.208% | 87,604 | +12.710% |
| 2025-10-21 | 43.56 | 43.62 | 43.30 | 43.34 | -1.095% | 88,637 | +12.944% |
| 2025-10-20 | 43.72 | 43.91 | 43.56 | 43.82 | +0.574% | 145,273 | +11.707% |
| 2025-10-17 | 43.45 | 43.66 | 43.45 | 43.57 | +0.369% | 101,842 | +12.348% |
| 2025-10-16 | 43.21 | 43.45 | 43.10 | 43.41 | +0.277% | 141,128 | +12.762% |
| 2025-10-15 | 42.96 | 43.29 | 42.95 | 43.29 | +0.721% | 124,343 | +13.075% |
| 2025-10-14 | 42.96 | 43.06 | 42.83 | 42.98 | -0.023% | 136,721 | +13.890% |
| 2025-10-13 | 42.93 | 43.06 | 42.85 | 42.99 | +0.140% | 130,127 | +13.864% |
| 2025-10-10 | 43.08 | 43.18 | 42.69 | 42.93 | -0.140% | 144,232 | +14.023% |
| 2025-10-09 | 43.49 | 43.49 | 42.95 | 42.99 | -1.036% | 89,526 | +13.864% |
| 2025-10-08 | 43.49 | 43.70 | 43.41 | 43.44 | -0.549% | 152,922 | +12.684% |
| 2025-10-07 | 43.34 | 43.68 | 43.26 | 43.68 | +1.041% | 127,508 | +12.065% |
| 2025-10-06 | 43.32 | 43.66 | 43.15 | 43.23 | -0.277% | 149,711 | +13.232% |
| 2025-10-03 | 43.38 | 43.50 | 43.27 | 43.35 | -0.138% | 106,127 | +12.918% |
| 2025-10-02 | 43.75 | 43.75 | 43.18 | 43.41 | -1.071% | 147,690 | +12.762% |
| 2025-10-01 | 43.76 | 44.07 | 43.72 | 43.88 | +0.596% | 117,898 | +11.554% |
| 2025-09-30 | 43.61 | 43.73 | 43.56 | 43.62 | -0.092% | 111,203 | +12.219% |
| 2025-09-29 | 43.77 | 44.16 | 43.65 | 43.66 | -0.251% | 116,179 | +12.116% |
| 2025-09-26 | 43.83 | 43.95 | 43.71 | 43.77 | +0.390% | 116,305 | +11.835% |
| 2025-09-25 | 43.96 | 43.96 | 43.52 | 43.60 | -0.729% | 152,616 | +12.271% |
| 2025-09-24 | 43.91 | 44.10 | 43.87 | 43.92 | +0.160% | 97,129 | +11.453% |
| 2025-09-23 | 44.05 | 44.21 | 43.83 | 43.85 | -0.702% | 119,137 | +11.631% |
| 2025-09-22 | 43.95 | 44.61 | 43.85 | 44.16 | +0.341% | 118,812 | +10.847% |
| 2025-09-19 | 44.12 | 44.27 | 43.99 | 44.01 | -0.923% | 262,356 | +11.225% |
| 2025-09-18 | 44.55 | 44.65 | 43.91 | 44.42 | -0.804% | 71,008 | +10.198% |
| 2025-09-17 | 44.69 | 45.07 | 44.69 | 44.78 | +0.449% | 97,676 | +9.312% |
| 2025-09-16 | 44.93 | 44.95 | 44.58 | 44.58 | -0.911% | 121,840 | +9.803% |
| 2025-09-15 | 45.04 | 45.14 | 44.67 | 44.99 | +0.245% | 106,086 | +8.802% |
| 2025-09-12 | 45.01 | 45.01 | 44.61 | 44.88 | -0.222% | 134,649 | +9.069% |
| 2025-09-11 | 44.64 | 45.09 | 44.51 | 44.98 | +1.011% | 150,375 | +8.826% |
| 2025-09-10 | 44.50 | 44.57 | 44.33 | 44.53 | +0.293% | 77,604 | +9.926% |
| 2025-09-09 | 44.43 | 44.56 | 44.27 | 44.40 | +0.475% | 120,286 | +10.248% |
| 2025-09-08 | 44.33 | 44.33 | 43.66 | 44.19 | +0.023% | 87,361 | +10.772% |
| 2025-09-05 | 43.98 | 44.22 | 43.98 | 44.18 | +0.432% | 64,518 | +10.797% |
| 2025-09-04 | 43.66 | 44.00 | 43.66 | 43.99 | +1.289% | 85,842 | +11.275% |
| 2025-09-03 | 43.50 | 43.58 | 43.40 | 43.43 | -0.184% | 102,739 | +12.710% |
| 2025-09-02 | 43.49 | 43.87 | 43.49 | 43.51 | 0.000% | 144,026 | +12.503% |
| 2025-08-29 | 43.81 | 43.81 | 43.40 | 43.51 | -0.753% | 101,695 | +12.503% |
| 2025-08-28 | 43.88 | 43.97 | 43.57 | 43.84 | -0.318% | 178,600 | +11.656% |
| 2025-08-27 | 43.90 | 44.07 | 43.72 | 43.98 | +0.182% | 101,629 | +11.301% |
| 2025-08-26 | 44.13 | 44.13 | 43.72 | 43.90 | -1.459% | 163,072 | +11.503% |
| 2025-08-25 | 44.79 | 44.79 | 44.45 | 44.55 | -0.358% | 86,416 | +9.877% |
| 2025-08-22 | 44.82 | 45.11 | 44.66 | 44.71 | -1.736% | 146,571 | +9.483% |
| 2025-08-21 | 45.32 | 45.53 | 44.89 | 45.50 | +0.022% | 152,871 | +7.582% |
| 2025-08-20 | 45.51 | 45.52 | 45.15 | 45.49 | -0.655% | 127,645 | +7.606% |
| 2025-08-19 | 45.56 | 45.79 | 45.56 | 45.79 | +0.815% | 102,906 | +6.901% |
| 2025-08-18 | 45.22 | 45.56 | 45.22 | 45.42 | +1.158% | 106,105 | +7.772% |
| 2025-08-15 | 45.05 | 45.05 | 44.87 | 44.90 | -0.421% | 55,842 | +9.020% |
| 2025-08-14 | 44.84 | 45.10 | 44.80 | 45.09 | +0.267% | 114,211 | +8.561% |
| 2025-08-13 | 45.15 | 45.29 | 44.90 | 44.97 | -0.707% | 78,525 | +8.850% |
| 2025-08-12 | 45.28 | 45.44 | 45.18 | 45.29 | +0.689% | 124,468 | +8.081% |
| 2025-08-11 | 44.94 | 45.23 | 44.45 | 44.98 | -0.421% | 93,351 | +8.826% |
| 2025-08-08 | 45.43 | 45.43 | 45.05 | 45.17 | +0.066% | 140,593 | +8.368% |
| 2025-08-07 | 44.98 | 45.25 | 44.77 | 45.14 | +0.624% | 202,440 | +8.440% |
| 2025-08-06 | 44.72 | 45.07 | 44.44 | 44.86 | -0.422% | 235,819 | +9.117% |
| 2025-08-05 | 43.94 | 45.44 | 43.94 | 45.05 | +3.136% | 220,608 | +8.657% |
| 2025-08-04 | 44.03 | 44.40 | 43.64 | 43.68 | -0.183% | 151,759 | +12.065% |
| 2025-08-01 | 43.70 | 43.76 | 43.38 | 43.76 | +0.829% | 118,077 | +11.860% |
| 2025-07-31 | 43.47 | 43.97 | 43.28 | 43.40 | 0.000% | 98,069 | +12.788% |
| 2025-07-30 | 43.40 | 43.71 | 43.38 | 43.40 | -0.527% | 84,351 | +12.788% |
| 2025-07-29 | 43.34 | 43.63 | 43.34 | 43.63 | +0.461% | 108,024 | +12.193% |
| 2025-07-28 | 43.71 | 43.71 | 43.35 | 43.43 | -0.641% | 104,931 | +12.710% |
| 2025-07-25 | 43.93 | 43.95 | 43.67 | 43.71 | -1.019% | 77,652 | +11.988% |
| 2025-07-24 | 44.51 | 44.59 | 44.08 | 44.16 | -0.831% | 122,033 | +10.847% |
| 2025-07-23 | 43.99 | 44.59 | 43.99 | 44.53 | +0.998% | 114,363 | +9.926% |
| 2025-07-22 | 43.85 | 44.49 | 43.85 | 44.09 | +0.685% | 107,011 | +11.023% |
| 2025-07-21 | 43.94 | 44.06 | 43.25 | 43.79 | +0.023% | 102,949 | +11.784% |
| 2025-07-18 | 44.30 | 44.32 | 43.68 | 43.78 | -1.441% | 166,714 | +11.809% |
| 2025-07-17 | 44.25 | 44.56 | 44.25 | 44.42 | +0.135% | 114,201 | +10.198% |
| 2025-07-16 | 44.23 | 44.47 | 44.04 | 44.36 | +0.841% | 139,483 | +10.347% |
| 2025-07-15 | 44.24 | 44.24 | 43.96 | 43.99 | -1.035% | 199,167 | +11.275% |
| 2025-07-14 | 44.33 | 44.77 | 44.33 | 44.45 | -0.180% | 109,091 | +10.124% |
| 2025-07-11 | 44.30 | 44.53 | 44.24 | 44.53 | +0.587% | 146,273 | +9.926% |
| 2025-07-10 | 44.20 | 44.49 | 44.15 | 44.27 | +0.363% | 105,796 | +10.571% |
| 2025-07-09 | 44.35 | 44.35 | 43.74 | 44.11 | -0.496% | 143,145 | +10.973% |
| 2025-07-08 | 44.45 | 44.72 | 44.31 | 44.33 | -0.806% | 164,272 | +10.422% |
| 2025-07-07 | 44.81 | 44.86 | 44.59 | 44.69 | -1.802% | 143,443 | +9.532% |
| 2025-07-03 | 45.80 | 45.80 | 45.18 | 45.51 | -3.067% | 61,483 | +7.559% |
| 2025-07-02 | 46.69 | 46.95 | 46.47 | 46.95 | +0.665% | 153,383 | +4.260% |
| 2025-07-01 | 46.70 | 46.79 | 46.49 | 46.64 | +0.064% | 169,634 | +4.953% |
| 2025-06-30 | 46.59 | 46.72 | 46.20 | 46.61 | -0.555% | 96,285 | +5.020% |
| 2025-06-27 | 46.78 | 47.03 | 46.76 | 46.87 | +0.278% | 113,692 | +4.438% |
| 2025-06-26 | 46.54 | 47.02 | 46.54 | 46.74 | +0.972% | 127,067 | +4.728% |
| 2025-06-25 | 46.16 | 46.91 | 46.00 | 46.29 | +0.303% | 208,484 | +5.746% |
| 2025-06-24 | 45.98 | 46.30 | 45.77 | 46.15 | +0.261% | 115,640 | +6.067% |
| 2025-06-23 | 45.88 | 46.17 | 45.74 | 46.03 | +0.174% | 103,104 | +6.344% |
| 2025-06-20 | 46.03 | 46.22 | 45.95 | 45.95 | -0.498% | 103,025 | +6.529% |
| 2025-06-18 | 46.12 | 46.30 | 45.98 | 46.18 | +0.808% | 96,388 | +5.998% |
| 2025-06-17 | 46.04 | 46.11 | 45.80 | 45.81 | -0.694% | 413,481 | +6.854% |
| 2025-06-16 | 45.83 | 46.33 | 45.83 | 46.13 | +1.096% | 284,702 | +6.113% |
| 2025-06-13 | 45.11 | 45.63 | 45.11 | 45.63 | +0.795% | 85,144 | +7.276% |
| 2025-06-12 | 44.88 | 45.45 | 44.75 | 45.27 | +1.982% | 135,095 | +8.129% |
| 2025-06-11 | 44.42 | 44.52 | 44.28 | 44.39 | +0.384% | 88,972 | +10.273% |
| 2025-06-10 | 44.14 | 44.42 | 43.81 | 44.22 | -0.113% | 139,625 | +10.697% |
| 2025-06-09 | 44.00 | 44.39 | 44.00 | 44.27 | +1.165% | 85,338 | +10.571% |
| 2025-06-06 | 43.70 | 43.95 | 43.53 | 43.76 | +0.137% | 67,602 | +11.860% |
| 2025-06-05 | 43.58 | 43.73 | 43.14 | 43.70 | +0.900% | 96,796 | +12.014% |
| 2025-06-04 | 43.50 | 43.74 | 43.31 | 43.31 | -0.460% | 139,413 | +13.022% |
| 2025-06-03 | 43.68 | 43.82 | 43.37 | 43.51 | -1.248% | 154,367 | +12.503% |
| 2025-06-02 | 43.47 | 44.16 | 43.40 | 44.06 | +1.334% | 146,527 | +11.099% |
| 2025-05-30 | 43.56 | 43.61 | 43.23 | 43.48 | -0.481% | 56,994 | +12.580% |
| 2025-05-29 | 43.85 | 43.86 | 43.37 | 43.69 | -1.064% | 150,432 | +12.039% |
| 2025-05-28 | 44.24 | 44.28 | 44.09 | 44.16 | -0.181% | 67,985 | +10.847% |
| 2025-05-27 | 44.25 | 44.44 | 44.04 | 44.24 | -0.271% | 74,363 | +10.646% |
| 2025-05-23 | 44.37 | 44.44 | 44.18 | 44.36 | -0.113% | 109,780 | +10.347% |
| 2025-05-22 | 43.80 | 44.41 | 43.80 | 44.41 | +1.047% | 170,910 | +10.223% |
| 2025-05-21 | 43.90 | 44.14 | 43.83 | 43.95 | +0.365% | 112,915 | +11.377% |
| 2025-05-20 | 43.90 | 43.90 | 43.65 | 43.79 | -0.046% | 61,318 | +11.784% |
| 2025-05-19 | 43.80 | 43.84 | 43.35 | 43.81 | +0.321% | 87,138 | +11.732% |
| 2025-05-16 | 43.61 | 43.68 | 43.42 | 43.67 | +0.253% | 79,152 | +12.091% |
| 2025-05-15 | 43.06 | 43.59 | 43.06 | 43.56 | +2.014% | 317,871 | +12.374% |
| 2025-05-14 | 42.80 | 42.87 | 42.51 | 42.70 | 0.000% | 88,827 | +14.637% |