GSKH
GSK plc ADRhedged
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)212
After-hoursOct 2, 2026 4:10:30 PM EDT
66.97USD0.000%(0.00)
GSKH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 66.92 | 66.97 | 66.87 | 66.97 | -0.589% | 322 | 0.000% |
| 2026-10-01 | 67.77 | 67.86 | 67.37 | 67.37 | -1.765% | 287 | -0.589% |
| 2026-09-30 | 68.99 | 69.03 | 68.58 | 68.58 | -2.216% | 212 | -2.344% |
| 2026-09-29 | 69.93 | 70.18 | 69.93 | 70.14 | -0.468% | 323 | -4.508% |
| 2026-09-28 | 69.90 | 70.46 | 69.90 | 70.46 | +0.649% | 127 | -4.955% |
| 2026-09-25 | 69.97 | 70.01 | 69.97 | 70.01 | -0.820% | 141 | -4.338% |
| 2026-09-24 | 71.05 | 71.05 | 70.59 | 70.59 | -0.112% | 112 | -5.122% |
| 2026-09-23 | 71.34 | 71.34 | 70.67 | 70.67 | -1.109% | 118 | -5.229% |
| 2026-09-22 | 70.85 | 71.56 | 70.85 | 71.46 | -0.575% | 216 | -6.280% |
| 2026-09-21 | 71.04 | 71.87 | 71.04 | 71.87 | +2.051% | 213 | -6.819% |
| 2026-09-18 | 70.58 | 70.58 | 70.38 | 70.43 | -1.887% | 1,012 | -4.908% |
| 2026-09-17 | 71.78 | 71.78 | 71.78 | 71.78 | +1.626% | 16 | -6.702% |
| 2026-09-16 | 70.55 | 70.64 | 70.55 | 70.64 | +1.215% | 111 | -5.186% |
| 2026-09-15 | 69.50 | 69.83 | 69.38 | 69.79 | -0.020% | 315 | -4.034% |
| 2026-09-14 | 69.80 | 70.05 | 69.34 | 69.80 | +4.229% | 858 | -4.053% |
| 2026-09-11 | 66.84 | 66.97 | 66.84 | 66.97 | -0.146% | 215 | +0.004% |
| 2026-09-10 | 67.69 | 67.69 | 67.07 | 67.07 | -0.835% | 214 | -0.141% |
| 2026-09-09 | 67.73 | 67.73 | 67.63 | 67.63 | +0.099% | 125 | -0.976% |
| 2026-09-08 | 68.18 | 68.18 | 67.57 | 67.57 | -2.799% | 125 | -0.877% |
| 2026-09-04 | 69.48 | 69.55 | 69.48 | 69.51 | -1.745% | 225 | -3.651% |
| 2026-09-03 | 71.38 | 71.38 | 70.53 | 70.75 | +0.509% | 211 | -5.332% |
| 2026-09-02 | 70.39 | 70.39 | 70.39 | 70.39 | -0.183% | 223 | -4.850% |
| 2026-09-01 | 70.59 | 70.60 | 70.43 | 70.52 | +0.944% | 324 | -5.024% |
| 2026-08-31 | 70.28 | 70.28 | 69.86 | 69.86 | -0.950% | 112 | -4.128% |
| 2026-08-28 | 69.37 | 70.53 | 69.35 | 70.53 | +1.216% | 1,414 | -5.038% |
| 2026-08-27 | 69.85 | 70.00 | 69.68 | 69.68 | -2.244% | 233 | -3.883% |
| 2026-08-26 | 71.49 | 71.49 | 71.28 | 71.28 | -0.782% | 218 | -6.040% |
| 2026-08-25 | 71.14 | 71.84 | 71.14 | 71.84 | +0.389% | 215 | -6.774% |
| 2026-08-24 | 71.36 | 71.56 | 71.30 | 71.56 | -1.089% | 212 | -6.412% |
| 2026-08-21 | 72.09 | 72.35 | 72.09 | 72.35 | +0.930% | 215 | -7.432% |
| 2026-08-20 | 72.14 | 72.35 | 71.59 | 71.68 | -1.925% | 1,439 | -6.571% |
| 2026-08-19 | 72.27 | 73.09 | 72.27 | 73.09 | +2.661% | 213 | -8.369% |
| 2026-08-18 | 71.20 | 71.20 | 71.20 | 71.20 | +1.876% | 10 | -5.930% |
| 2026-08-17 | 69.64 | 69.88 | 69.64 | 69.88 | +1.426% | 228 | -4.166% |
| 2026-08-14 | 68.25 | 68.90 | 68.25 | 68.90 | -1.318% | 229 | -2.799% |
| 2026-08-13 | 69.56 | 69.82 | 69.56 | 69.82 | +0.331% | 223 | -4.080% |
| 2026-08-12 | 69.34 | 69.59 | 69.34 | 69.59 | -1.134% | 114 | -3.763% |
| 2026-08-11 | 71.79 | 71.79 | 70.39 | 70.39 | -2.078% | 108 | -4.855% |
| 2026-08-10 | 71.60 | 71.88 | 71.60 | 71.88 | -1.921% | 211 | -6.832% |
| 2026-08-07 | 73.10 | 73.29 | 73.10 | 73.29 | +1.352% | 213 | -8.622% |
| 2026-08-06 | 72.00 | 72.31 | 72.00 | 72.31 | +1.275% | 506 | -7.387% |
| 2026-08-05 | 71.33 | 71.40 | 71.33 | 71.40 | -0.183% | 220 | -6.206% |
| 2026-08-04 | 71.63 | 71.63 | 71.54 | 71.54 | +0.217% | 128 | -6.377% |
| 2026-08-03 | 72.05 | 72.05 | 71.06 | 71.38 | -0.375% | 1,122 | -6.174% |
| 2026-07-31 | 71.75 | 71.75 | 71.65 | 71.65 | -0.523% | 126 | -6.526% |
| 2026-07-30 | 72.40 | 72.40 | 71.87 | 72.03 | -3.009% | 644 | -7.014% |
| 2026-07-29 | 74.09 | 74.26 | 74.09 | 74.26 | -1.512% | 645 | -9.812% |
| 2026-07-28 | 76.73 | 77.72 | 75.40 | 75.40 | +3.643% | 1,432 | -11.176% |
| 2026-07-27 | 73.27 | 73.27 | 72.75 | 72.75 | +1.062% | 111 | -7.940% |
| 2026-07-24 | 72.00 | 72.00 | 71.55 | 71.99 | +1.361% | 412 | -6.963% |
| 2026-07-23 | 70.56 | 71.02 | 70.56 | 71.02 | +0.259% | 114 | -5.696% |
| 2026-07-22 | 71.31 | 71.31 | 70.83 | 70.83 | -0.017% | 311 | -5.452% |
| 2026-07-21 | 70.31 | 71.05 | 70.31 | 70.85 | +1.841% | 313 | -5.468% |
| 2026-07-20 | 71.00 | 71.00 | 69.57 | 69.57 | -3.252% | 225 | -3.727% |
| 2026-07-17 | 72.00 | 72.00 | 71.15 | 71.90 | -1.588% | 1,623 | -6.857% |
| 2026-07-16 | 72.40 | 73.06 | 72.40 | 73.06 | +2.898% | 211 | -8.337% |
| 2026-07-15 | 71.36 | 71.43 | 71.01 | 71.01 | -0.739% | 321 | -5.680% |
| 2026-07-14 | 71.98 | 71.98 | 71.51 | 71.54 | -2.182% | 347 | -6.377% |
| 2026-07-13 | 72.95 | 73.13 | 72.95 | 73.13 | -0.526% | 113 | -8.420% |
| 2026-07-10 | 73.45 | 73.52 | 73.13 | 73.52 | +0.505% | 212 | -8.902% |
| 2026-07-09 | 73.32 | 73.32 | 72.99 | 73.15 | -0.175% | 327 | -8.442% |
| 2026-07-08 | 73.73 | 73.73 | 73.28 | 73.28 | -1.619% | 137 | -8.602% |
| 2026-07-07 | 75.25 | 75.25 | 74.48 | 74.48 | +0.463% | 1,582 | -10.082% |
| 2026-07-06 | 74.45 | 74.45 | 73.50 | 74.14 | -1.215% | 315 | -9.665% |
| 2026-07-02 | 74.78 | 75.07 | 74.78 | 75.05 | +3.676% | 2,187 | -10.763% |
| 2026-07-01 | 72.39 | 72.39 | 72.39 | 72.39 | -1.987% | 3 | -7.483% |
| 2026-06-30 | 73.72 | 73.86 | 73.72 | 73.86 | -0.680% | 410 | -9.321% |
| 2026-06-29 | 73.87 | 74.36 | 73.87 | 74.36 | +0.267% | 610 | -9.938% |
| 2026-06-26 | 73.92 | 74.30 | 73.88 | 74.17 | +1.227% | 614 | -9.697% |
| 2026-06-25 | 73.54 | 73.88 | 73.27 | 73.27 | +0.798% | 421 | -8.589% |
| 2026-06-24 | 72.83 | 72.83 | 72.69 | 72.69 | -1.325% | 114 | -7.860% |
| 2026-06-23 | 73.27 | 73.66 | 73.27 | 73.66 | +2.870% | 330 | -9.080% |
| 2026-06-22 | 71.71 | 72.14 | 71.61 | 71.61 | -0.454% | 413 | -6.471% |
| 2026-06-18 | 72.08 | 72.08 | 71.93 | 71.93 | -1.733% | 317 | -6.896% |
| 2026-06-17 | 72.94 | 73.30 | 72.94 | 73.20 | +0.623% | 404 | -8.510% |
| 2026-06-16 | 73.07 | 73.07 | 72.75 | 72.75 | -1.287% | 255 | -7.940% |
| 2026-06-15 | 74.15 | 74.15 | 73.70 | 73.70 | -1.043% | 121 | -9.125% |
| 2026-06-12 | 75.07 | 75.08 | 74.47 | 74.47 | -0.132% | 313 | -10.073% |
| 2026-06-11 | 74.09 | 74.57 | 74.09 | 74.57 | +2.830% | 447 | -10.191% |
| 2026-06-10 | 72.52 | 72.52 | 72.52 | 72.52 | +0.160% | 140 | -7.650% |
| 2026-06-09 | 72.17 | 72.41 | 72.17 | 72.41 | +0.619% | 223 | -7.502% |
| 2026-06-08 | 72.63 | 72.63 | 71.96 | 71.96 | -1.696% | 306 | -6.929% |
| 2026-06-05 | 73.28 | 73.41 | 73.20 | 73.20 | +1.344% | 313 | -8.508% |
| 2026-06-04 | 71.63 | 72.23 | 71.63 | 72.23 | +2.748% | 130 | -7.279% |
| 2026-06-03 | 69.99 | 70.35 | 69.99 | 70.30 | +1.717% | 309 | -4.730% |
| 2026-06-02 | 68.93 | 69.11 | 68.90 | 69.11 | -0.515% | 211 | -3.095% |
| 2026-06-01 | 69.76 | 69.76 | 69.46 | 69.47 | -2.471% | 611 | -3.594% |
| 2026-05-29 | 71.95 | 71.95 | 71.23 | 71.23 | -1.608% | 916 | -5.977% |
| 2026-05-28 | 72.75 | 72.99 | 72.39 | 72.39 | -0.481% | 322 | -7.488% |
| 2026-05-27 | 73.20 | 73.25 | 72.74 | 72.74 | +0.234% | 228 | -7.933% |
| 2026-05-26 | 73.10 | 73.10 | 72.49 | 72.57 | +0.140% | 2,103 | -7.717% |
| 2026-05-22 | 72.58 | 72.58 | 72.47 | 72.47 | -0.351% | 110 | -7.588% |
| 2026-05-21 | 72.13 | 72.73 | 72.13 | 72.73 | +1.486% | 203 | -7.913% |
| 2026-05-20 | 72.33 | 72.33 | 71.66 | 71.66 | -0.729% | 2,101 | -6.544% |
| 2026-05-19 | 71.58 | 72.32 | 71.58 | 72.19 | +2.034% | 1,102 | -7.225% |
| 2026-05-18 | 70.75 | 70.75 | 70.75 | 70.75 | +0.047% | 0 | -5.338% |
| 2026-05-15 | 70.91 | 70.91 | 70.57 | 70.72 | -0.909% | 304 | -5.294% |
| 2026-05-14 | 71.08 | 71.40 | 71.00 | 71.37 | +0.708% | 305 | -6.154% |
| 2026-05-13 | 70.53 | 70.90 | 70.53 | 70.86 | +0.238% | 519 | -5.490% |
| 2026-05-12 | 69.50 | 70.70 | 69.50 | 70.70 | +2.810% | 105 | -5.265% |
| 2026-05-11 | 68.96 | 68.96 | 68.76 | 68.76 | -1.095% | 108 | -2.603% |
| 2026-05-08 | 69.35 | 69.52 | 69.35 | 69.52 | -0.644% | 110 | -3.669% |
| 2026-05-07 | 69.94 | 70.10 | 69.81 | 69.97 | -0.043% | 319 | -4.289% |
| 2026-05-06 | 70.25 | 70.57 | 70.00 | 70.00 | +0.027% | 207 | -4.331% |
| 2026-05-05 | 69.70 | 69.99 | 69.70 | 69.99 | -1.000% | 226 | -4.305% |
| 2026-05-04 | 70.83 | 70.83 | 70.69 | 70.69 | -1.188% | 212 | -5.262% |
| 2026-05-01 | 71.37 | 71.86 | 71.37 | 71.54 | -1.215% | 403 | -6.387% |
| 2026-04-30 | 72.08 | 72.71 | 71.66 | 72.42 | +0.891% | 1,304 | -7.524% |
| 2026-04-29 | 70.67 | 72.20 | 70.24 | 71.78 | -5.230% | 1,643 | -6.700% |
| 2026-04-28 | 75.62 | 75.90 | 75.53 | 75.74 | +0.438% | 5,130 | -11.580% |
| 2026-04-27 | 75.61 | 75.61 | 75.41 | 75.41 | -0.121% | 1,009 | -11.193% |
| 2026-04-24 | 76.39 | 76.39 | 75.46 | 75.51 | -2.600% | 1,707 | -11.301% |
| 2026-04-23 | 77.93 | 77.97 | 77.52 | 77.52 | +0.060% | 221 | -13.607% |
| 2026-04-22 | 77.67 | 77.67 | 77.48 | 77.48 | -0.903% | 204 | -13.556% |
| 2026-04-21 | 77.83 | 78.18 | 77.83 | 78.18 | -1.674% | 268 | -14.336% |
| 2026-04-20 | 80.42 | 80.42 | 79.51 | 79.51 | -1.750% | 210 | -15.770% |
| 2026-04-17 | 79.80 | 80.93 | 79.80 | 80.93 | +2.099% | 108 | -17.244% |
| 2026-04-16 | 79.58 | 79.58 | 79.26 | 79.26 | -1.019% | 306 | -15.507% |
| 2026-04-15 | 81.39 | 81.39 | 80.08 | 80.08 | -2.181% | 1,071 | -16.368% |
| 2026-04-14 | 81.66 | 82.02 | 81.66 | 81.87 | -0.041% | 2,056 | -18.192% |
| 2026-04-13 | 81.44 | 81.90 | 81.44 | 81.90 | +0.882% | 834 | -18.226% |
| 2026-04-10 | 81.76 | 81.76 | 81.18 | 81.18 | -0.336% | 346 | -17.504% |
| 2026-04-09 | 80.10 | 81.55 | 79.79 | 81.46 | +1.466% | 807 | -17.781% |
| 2026-04-08 | 79.30 | 80.28 | 79.25 | 80.28 | +1.789% | 1,810 | -16.575% |
| 2026-04-07 | 78.40 | 79.02 | 78.36 | 78.87 | -1.371% | 1,231 | -15.083% |
| 2026-04-06 | 80.25 | 80.25 | 79.97 | 79.97 | -0.541% | 304 | -16.247% |
| 2026-04-02 | 80.59 | 80.60 | 80.27 | 80.40 | +1.691% | 1,867 | -16.700% |
| 2026-04-01 | 78.75 | 79.08 | 78.75 | 79.06 | +0.948% | 3,099 | -15.291% |
| 2026-03-31 | 77.64 | 78.33 | 77.55 | 78.32 | +1.299% | 1,409 | -14.488% |
| 2026-03-30 | 77.43 | 77.54 | 77.32 | 77.32 | +1.161% | 1,110 | -13.377% |
| 2026-03-27 | 77.06 | 77.06 | 76.43 | 76.43 | +0.292% | 905 | -12.372% |
| 2026-03-26 | 76.95 | 77.04 | 76.21 | 76.21 | -1.100% | 207 | -12.115% |
| 2026-03-25 | 76.60 | 77.05 | 76.50 | 77.05 | +3.351% | 201 | -13.082% |
| 2026-03-24 | 73.65 | 74.56 | 73.65 | 74.56 | +2.225% | 706 | -10.170% |
| 2026-03-23 | 73.38 | 73.38 | 72.93 | 72.93 | -0.410% | 205 | -8.170% |
| 2026-03-20 | 73.26 | 73.26 | 73.00 | 73.23 | -0.384% | 234 | -8.547% |
| 2026-03-19 | 73.86 | 73.86 | 73.51 | 73.51 | -0.555% | 102 | -8.897% |
| 2026-03-18 | 73.80 | 74.10 | 73.80 | 73.92 | -1.840% | 642 | -9.403% |
| 2026-03-17 | 75.89 | 75.89 | 75.31 | 75.31 | -0.967% | 103 | -11.070% |
| 2026-03-16 | 75.91 | 76.05 | 75.91 | 76.05 | -0.535% | 489 | -11.930% |
| 2026-03-13 | 77.13 | 77.13 | 76.45 | 76.45 | -0.616% | 100 | -12.402% |
| 2026-03-12 | 76.40 | 76.93 | 76.40 | 76.93 | -1.024% | 201 | -12.941% |
| 2026-03-11 | 77.87 | 77.87 | 77.72 | 77.72 | -0.225% | 124 | -13.832% |
| 2026-03-10 | 78.04 | 78.10 | 77.90 | 77.90 | -0.239% | 263 | -14.026% |
| 2026-03-09 | 77.10 | 78.09 | 77.08 | 78.09 | +1.461% | 429 | -14.232% |
| 2026-03-06 | 77.29 | 77.29 | 76.96 | 76.96 | -1.369% | 210 | -12.979% |
| 2026-03-05 | 78.86 | 78.86 | 78.03 | 78.03 | -2.917% | 127 | -14.170% |
| 2026-03-04 | 80.20 | 80.37 | 80.20 | 80.37 | -0.208% | 104 | -16.674% |
| 2026-03-03 | 80.18 | 80.54 | 80.18 | 80.54 | -1.781% | 313 | -16.847% |
| 2026-03-02 | 82.46 | 82.46 | 82.00 | 82.00 | -0.711% | 300 | -18.327% |
| 2026-02-27 | 81.98 | 82.59 | 81.98 | 82.59 | +1.661% | 314 | -18.909% |
| 2026-02-26 | 81.87 | 81.87 | 81.24 | 81.24 | -1.966% | 153 | -17.561% |
| 2026-02-25 | 83.37 | 83.37 | 82.87 | 82.87 | +0.326% | 103 | -19.182% |
| 2026-02-24 | 83.28 | 83.28 | 82.60 | 82.60 | -0.259% | 250 | -18.919% |
| 2026-02-23 | 82.99 | 82.99 | 82.77 | 82.81 | -0.505% | 201 | -19.128% |
| 2026-02-20 | 83.72 | 83.72 | 83.23 | 83.23 | -1.638% | 1,098 | -19.537% |
| 2026-02-19 | 83.80 | 84.62 | 83.80 | 84.62 | -0.231% | 203 | -20.854% |
| 2026-02-18 | 84.97 | 85.03 | 84.82 | 84.82 | +1.069% | 327 | -21.037% |
| 2026-02-17 | 83.54 | 83.92 | 83.54 | 83.92 | +3.965% | 1,051 | -20.193% |
| 2026-02-13 | 81.04 | 81.04 | 80.71 | 80.72 | +0.567% | 326 | -17.028% |
| 2026-02-12 | 79.64 | 80.44 | 79.64 | 80.26 | -0.056% | 311 | -16.558% |
| 2026-02-11 | 80.03 | 80.31 | 80.03 | 80.31 | -0.471% | 201 | -16.604% |
| 2026-02-10 | 80.20 | 80.69 | 79.75 | 80.69 | +0.011% | 200 | -16.997% |
| 2026-02-09 | 80.43 | 80.90 | 80.43 | 80.68 | -2.570% | 344 | -16.988% |
| 2026-02-06 | 82.82 | 82.82 | 82.80 | 82.81 | +1.152% | 272 | -19.122% |
| 2026-02-05 | 80.62 | 81.88 | 80.62 | 81.86 | +3.841% | 366 | -18.190% |
| 2026-02-04 | 77.40 | 78.94 | 77.40 | 78.84 | +8.072% | 968 | -15.048% |
| 2026-02-03 | 72.63 | 72.95 | 72.41 | 72.95 | +1.270% | 531 | -8.191% |
| 2026-02-02 | 72.07 | 72.14 | 72.03 | 72.03 | +1.821% | 206 | -7.025% |
| 2026-01-30 | 69.97 | 70.75 | 69.97 | 70.75 | +2.560% | 275 | -5.332% |
| 2026-01-29 | 69.51 | 69.51 | 68.98 | 68.98 | +1.282% | 320 | -2.909% |
| 2026-01-28 | 67.90 | 68.11 | 67.90 | 68.11 | -1.316% | 107 | -1.664% |
| 2026-01-27 | 69.64 | 69.70 | 69.01 | 69.01 | -0.113% | 205 | -2.958% |
| 2026-01-26 | 68.96 | 69.26 | 68.96 | 69.09 | +2.327% | 305 | -3.067% |
| 2026-01-23 | 67.56 | 67.56 | 67.49 | 67.52 | -0.231% | 1,301 | -0.812% |
| 2026-01-22 | 67.64 | 67.68 | 67.54 | 67.68 | +0.720% | 200 | -1.041% |
| 2026-01-21 | 66.88 | 67.32 | 66.88 | 67.19 | +1.008% | 320 | -0.329% |
| 2026-01-20 | 66.72 | 67.65 | 66.52 | 66.52 | -1.718% | 1,813 | +0.676% |
| 2026-01-16 | 67.69 | 67.69 | 67.69 | 67.69 | -1.707% | 100 | -1.053% |
| 2026-01-15 | 69.23 | 69.30 | 68.86 | 68.86 | -2.913% | 213 | -2.742% |
| 2026-01-14 | 70.06 | 70.93 | 70.06 | 70.93 | +1.716% | 102 | -5.575% |
| 2026-01-13 | 69.79 | 69.79 | 69.73 | 69.73 | -0.559% | 104 | -3.955% |
| 2026-01-12 | 70.13 | 70.18 | 70.12 | 70.12 | -0.467% | 203 | -4.491% |
| 2026-01-09 | 70.92 | 70.92 | 70.45 | 70.45 | +0.553% | 233 | -4.937% |
| 2026-01-08 | 71.22 | 71.22 | 70.06 | 70.06 | -0.696% | 234 | -4.411% |
| 2026-01-07 | 70.98 | 70.98 | 70.54 | 70.56 | +0.185% | 207 | -5.077% |
| 2026-01-06 | 70.99 | 70.99 | 70.42 | 70.42 | +3.855% | 200 | -4.901% |
| 2026-01-05 | 68.20 | 68.20 | 67.81 | 67.81 | -1.809% | 1,117 | -1.235% |
| 2026-01-02 | 68.46 | 69.06 | 68.46 | 69.06 | +1.257% | 107 | -3.022% |
| 2025-12-31 | 68.48 | 68.48 | 68.20 | 68.20 | -0.602% | 102 | -1.803% |
| 2025-12-30 | 68.54 | 68.62 | 68.54 | 68.62 | +0.657% | 139 | -2.394% |
| 2025-12-29 | 68.07 | 68.30 | 68.07 | 68.17 | +0.269% | 653 | -1.753% |
| 2025-12-26 | 67.98 | 67.98 | 67.98 | 67.98 | -0.150% | 2 | -1.488% |
| 2025-12-24 | 68.01 | 68.09 | 68.01 | 68.09 | +0.428% | 101 | -1.636% |
| 2025-12-23 | 67.95 | 67.95 | 67.80 | 67.80 | +0.137% | 208 | -1.215% |
| 2025-12-22 | 67.69 | 67.70 | 67.69 | 67.70 | -0.669% | 101 | -1.079% |
| 2025-12-19 | 68.19 | 68.19 | 68.16 | 68.16 | +0.582% | 305 | -1.741% |
| 2025-12-18 | 67.94 | 67.94 | 67.77 | 67.77 | -0.855% | 108 | -1.169% |
| 2025-12-17 | 68.75 | 68.75 | 68.35 | 68.35 | +0.156% | 109 | -2.014% |
| 2025-12-16 | 68.51 | 68.51 | 68.24 | 68.24 | -2.272% | 105 | -1.861% |
| 2025-12-15 | 69.83 | 69.83 | 69.83 | 69.83 | +0.737% | 126 | -4.091% |
| 2025-12-12 | 69.25 | 69.40 | 69.25 | 69.32 | +0.046% | 307 | -3.384% |
| 2025-12-11 | 69.29 | 69.29 | 69.29 | 69.29 | +1.007% | 105 | -3.340% |
| 2025-12-10 | 68.60 | 68.60 | 68.60 | 68.60 | +1.651% | 0 | -2.366% |
| 2025-12-09 | 67.48 | 67.48 | 67.48 | 67.48 | -2.136% | 3 | -0.754% |
| 2025-12-08 | 69.01 | 69.01 | 68.95 | 68.95 | +0.284% | 211 | -2.874% |
| 2025-12-05 | 68.76 | 68.76 | 68.76 | 68.76 | -0.507% | 2 | -2.598% |
| 2025-12-04 | 69.11 | 69.11 | 69.11 | 69.11 | -0.656% | 88 | -3.092% |
| 2025-12-03 | 69.81 | 69.81 | 69.50 | 69.57 | +0.357% | 210 | -3.727% |
| 2025-12-02 | 69.32 | 69.32 | 69.32 | 69.32 | +2.222% | 13 | -3.384% |
| 2025-12-01 | 68.35 | 68.35 | 67.81 | 67.81 | -1.244% | 205 | -1.237% |
| 2025-11-28 | 68.27 | 68.67 | 68.23 | 68.67 | -0.288% | 400 | -2.465% |
| 2025-11-26 | 69.20 | 69.20 | 68.86 | 68.86 | +0.312% | 205 | -2.746% |
| 2025-11-25 | 68.64 | 68.75 | 68.64 | 68.65 | +0.760% | 205 | -2.442% |
| 2025-11-24 | 68.34 | 68.34 | 68.13 | 68.13 | -0.286% | 201 | -1.701% |
| 2025-11-21 | 68.44 | 68.44 | 68.33 | 68.33 | +1.967% | 202 | -1.982% |
| 2025-11-20 | 67.26 | 67.26 | 67.01 | 67.01 | -1.017% | 200 | -0.054% |
| 2025-11-19 | 68.16 | 68.16 | 67.70 | 67.70 | -1.013% | 359 | -1.070% |
| 2025-11-18 | 68.00 | 68.41 | 68.00 | 68.39 | -0.231% | 268 | -2.072% |
| 2025-11-17 | 68.98 | 69.03 | 68.55 | 68.55 | +0.767% | 203 | -2.299% |
| 2025-11-14 | 68.46 | 68.46 | 68.03 | 68.03 | -1.087% | 282 | -1.549% |
| 2025-11-13 | 68.77 | 68.77 | 68.77 | 68.77 | -0.380% | 6 | -2.619% |
| 2025-11-12 | 69.01 | 69.05 | 69.01 | 69.04 | -0.285% | 203 | -2.989% |
| 2025-11-11 | 68.86 | 69.23 | 68.86 | 69.23 | +2.362% | 247 | -3.265% |
| 2025-11-10 | 66.96 | 67.64 | 66.82 | 67.64 | +1.236% | 213 | -0.981% |
| 2025-11-07 | 66.82 | 66.96 | 66.81 | 66.81 | -1.034% | 232 | +0.243% |
| 2025-11-06 | 67.25 | 67.51 | 67.25 | 67.51 | +0.014% | 228 | -0.794% |
| 2025-11-05 | 67.50 | 67.50 | 67.50 | 67.50 | -0.471% | 165 | -0.780% |
| 2025-11-04 | 67.88 | 67.88 | 67.60 | 67.82 | +1.916% | 227 | -1.247% |
| 2025-11-03 | 66.75 | 66.75 | 66.53 | 66.54 | -1.080% | 218 | +0.645% |
| 2025-10-31 | 67.27 | 67.27 | 67.27 | 67.27 | -0.309% | 105 | -0.441% |
| 2025-10-30 | 66.38 | 67.48 | 66.38 | 67.48 | +2.705% | 314 | -0.748% |
| 2025-10-29 | 65.95 | 66.07 | 65.70 | 65.70 | +5.583% | 338 | +1.937% |
| 2025-10-28 | 61.37 | 62.23 | 61.26 | 62.23 | -0.140% | 300 | +7.628% |
| 2025-10-27 | 62.07 | 62.33 | 62.07 | 62.31 | +1.233% | 1,714 | +7.478% |
| 2025-10-24 | 62.00 | 62.00 | 61.00 | 61.55 | -5.330% | 421 | +8.803% |
| 2025-10-23 | 62.38 | 65.02 | 62.38 | 65.02 | +3.923% | 2,600 | +3.004% |
| 2025-10-22 | 62.69 | 62.83 | 62.57 | 62.57 | +0.604% | 301 | +7.045% |
| 2025-10-21 | 62.50 | 62.50 | 62.19 | 62.19 | -0.037% | 243 | +7.691% |
| 2025-10-20 | 61.86 | 62.41 | 61.86 | 62.21 | +0.609% | 804 | +7.652% |
| 2025-10-17 | 62.12 | 62.46 | 61.79 | 61.84 | +0.291% | 701 | +8.307% |
| 2025-10-16 | 61.69 | 61.69 | 61.45 | 61.66 | -0.199% | 249 | +8.622% |
| 2025-10-15 | 61.77 | 61.78 | 61.77 | 61.78 | -1.344% | 2,315 | +8.406% |
| 2025-10-14 | 62.52 | 62.62 | 62.52 | 62.62 | +1.284% | 136 | +6.949% |
| 2025-10-13 | 61.83 | 61.83 | 61.83 | 61.83 | +0.263% | 1 | +8.322% |
| 2025-10-10 | 62.17 | 62.17 | 61.67 | 61.67 | -0.314% | 123 | +8.607% |
| 2025-10-09 | 62.38 | 62.38 | 61.86 | 61.86 | +0.839% | 200 | +8.266% |
| 2025-10-08 | 61.62 | 61.62 | 61.35 | 61.35 | -0.042% | 200 | +9.175% |
| 2025-10-07 | 61.30 | 61.37 | 61.30 | 61.37 | +0.473% | 264 | +9.128% |
| 2025-10-06 | 61.49 | 61.49 | 61.08 | 61.08 | -0.176% | 126 | +9.644% |
| 2025-10-03 | 61.06 | 61.35 | 60.91 | 61.19 | -0.561% | 525 | +9.451% |
| 2025-10-02 | 62.52 | 62.71 | 61.54 | 61.54 | -3.668% | 332 | +8.837% |
| 2025-10-01 | 62.44 | 63.88 | 62.44 | 63.88 | +5.019% | 403 | +4.845% |
| 2025-09-30 | 59.80 | 60.83 | 59.80 | 60.83 | +4.912% | 458 | +10.107% |
| 2025-09-29 | 57.35 | 57.98 | 57.35 | 57.98 | +2.820% | 226 | +15.515% |
| 2025-09-26 | 56.89 | 56.92 | 56.03 | 56.39 | +0.070% | 517 | +18.774% |
| 2025-09-25 | 56.69 | 56.69 | 56.12 | 56.35 | -0.701% | 304 | +18.856% |
| 2025-09-24 | 56.81 | 56.81 | 56.71 | 56.75 | -0.160% | 207 | +18.023% |
| 2025-09-23 | 57.05 | 57.05 | 56.84 | 56.84 | -1.053% | 148 | +17.834% |
| 2025-09-22 | 57.37 | 57.66 | 57.37 | 57.44 | +0.370% | 331 | +16.593% |
| 2025-09-19 | 57.09 | 57.25 | 57.09 | 57.23 | +1.279% | 205 | +17.024% |
| 2025-09-18 | 56.45 | 56.51 | 56.45 | 56.51 | +0.577% | 199 | +18.522% |
| 2025-09-17 | 56.19 | 56.19 | 56.18 | 56.18 | +0.772% | 163 | +19.206% |
| 2025-09-16 | 55.84 | 55.88 | 55.75 | 55.75 | -0.864% | 209 | +20.126% |
| 2025-09-15 | 56.41 | 56.41 | 56.23 | 56.24 | -1.558% | 301 | +19.088% |
| 2025-09-12 | 57.70 | 57.70 | 56.86 | 57.13 | -1.501% | 463 | +17.232% |
| 2025-09-11 | 58.00 | 58.00 | 58.00 | 58.00 | +1.927% | 102 | +15.472% |
| 2025-09-10 | 56.71 | 56.90 | 56.69 | 56.90 | -0.957% | 265 | +17.697% |
| 2025-09-09 | 57.45 | 57.45 | 57.45 | 57.45 | +2.333% | 1 | +16.570% |
| 2025-09-08 | 55.38 | 56.14 | 55.38 | 56.14 | -1.067% | 205 | +19.290% |
| 2025-09-05 | 56.16 | 56.75 | 56.16 | 56.75 | +1.586% | 706 | +18.017% |
| 2025-09-04 | 55.76 | 55.86 | 55.68 | 55.86 | +0.463% | 206 | +19.890% |
| 2025-09-03 | 55.62 | 55.96 | 55.60 | 55.60 | +0.727% | 305 | +20.445% |
| 2025-09-02 | 55.03 | 55.20 | 55.03 | 55.20 | -0.818% | 105 | +21.320% |
| 2025-08-29 | 55.43 | 55.66 | 55.43 | 55.66 | +0.503% | 100 | +20.327% |
| 2025-08-28 | 55.84 | 55.84 | 55.38 | 55.38 | -1.366% | 1,051 | +20.932% |
| 2025-08-27 | 56.45 | 56.45 | 56.05 | 56.15 | +0.151% | 206 | +19.280% |
| 2025-08-26 | 55.80 | 56.06 | 55.80 | 56.06 | +0.220% | 207 | +19.460% |
| 2025-08-25 | 56.00 | 56.00 | 55.72 | 55.94 | -0.592% | 322 | +19.723% |
| 2025-08-22 | 57.01 | 57.01 | 56.27 | 56.27 | -0.599% | 202 | +19.014% |
| 2025-08-21 | 56.57 | 56.79 | 56.57 | 56.61 | +0.226% | 212 | +18.301% |
| 2025-08-20 | 56.93 | 56.93 | 56.48 | 56.48 | +1.475% | 301 | +18.568% |
| 2025-08-19 | 55.35 | 55.66 | 55.35 | 55.66 | +1.386% | 414 | +20.318% |
| 2025-08-18 | 55.06 | 55.06 | 54.84 | 54.90 | -0.046% | 414 | +21.986% |
| 2025-08-15 | 54.47 | 54.93 | 54.47 | 54.93 | +1.060% | 201 | +21.929% |
| 2025-08-14 | 53.85 | 54.35 | 53.85 | 54.35 | +0.183% | 219 | +23.222% |
| 2025-08-13 | 54.25 | 54.25 | 54.25 | 54.25 | +1.864% | 113 | +23.447% |
| 2025-08-12 | 53.02 | 53.26 | 52.97 | 53.26 | +0.796% | 203 | +25.749% |
| 2025-08-11 | 53.17 | 53.17 | 52.84 | 52.84 | +0.160% | 215 | +26.750% |
| 2025-08-08 | 52.95 | 52.95 | 52.75 | 52.75 | +0.384% | 303 | +26.953% |
| 2025-08-07 | 52.58 | 52.58 | 52.55 | 52.55 | +1.526% | 103 | +27.440% |
| 2025-08-06 | 51.88 | 51.90 | 51.76 | 51.76 | -1.873% | 203 | +29.385% |
| 2025-08-05 | 53.01 | 53.01 | 52.75 | 52.75 | -0.963% | 150 | +26.962% |
| 2025-08-04 | 53.26 | 53.26 | 53.26 | 53.26 | +0.240% | 0 | +25.740% |
| 2025-08-01 | 53.07 | 53.14 | 53.07 | 53.14 | +0.643% | 201 | +26.042% |
| 2025-07-31 | 53.94 | 53.94 | 52.80 | 52.80 | -4.334% | 100 | +26.852% |
| 2025-07-30 | 54.46 | 55.19 | 54.46 | 55.19 | +3.971% | 163 | +21.355% |
| 2025-07-29 | 53.08 | 53.08 | 53.08 | 53.08 | +0.640% | 2 | +26.174% |
| 2025-07-28 | 52.81 | 52.85 | 52.74 | 52.74 | -0.554% | 217 | +26.981% |
| 2025-07-25 | 52.72 | 53.04 | 52.63 | 53.04 | -0.179% | 332 | +26.277% |
| 2025-07-24 | 52.83 | 53.13 | 52.61 | 53.13 | +0.874% | 406 | +26.051% |
| 2025-07-23 | 51.92 | 53.59 | 51.92 | 52.67 | +2.452% | 1,009 | +27.153% |
| 2025-07-22 | 50.90 | 51.41 | 50.90 | 51.41 | +1.803% | 104 | +30.271% |
| 2025-07-21 | 50.76 | 50.76 | 50.50 | 50.50 | -0.814% | 108 | +32.620% |
| 2025-07-18 | 50.81 | 50.91 | 50.80 | 50.91 | -0.316% | 288 | +31.540% |
| 2025-07-17 | 53.44 | 53.44 | 50.43 | 51.08 | -4.760% | 1,289 | +31.125% |
| 2025-07-16 | 53.82 | 53.82 | 53.42 | 53.63 | +1.083% | 517 | +24.883% |
| 2025-07-15 | 53.00 | 53.05 | 53.00 | 53.05 | -1.179% | 203 | +26.236% |
| 2025-07-14 | 53.62 | 53.71 | 53.62 | 53.69 | +0.753% | 201 | +24.748% |
| 2025-07-11 | 53.50 | 53.50 | 53.29 | 53.29 | -2.662% | 280 | +25.688% |
| 2025-07-10 | 54.91 | 55.35 | 54.74 | 54.74 | +1.542% | 629 | +22.342% |
| 2025-07-09 | 53.92 | 53.92 | 53.91 | 53.91 | +1.358% | 106 | +24.228% |
| 2025-07-08 | 53.06 | 53.38 | 53.00 | 53.19 | +0.880% | 304 | +25.915% |
| 2025-07-07 | 52.65 | 52.73 | 52.60 | 52.73 | -0.010% | 312 | +27.023% |
| 2025-07-03 | 53.00 | 53.00 | 52.73 | 52.73 | -0.671% | 264 | +27.011% |
| 2025-07-02 | 53.32 | 53.32 | 52.92 | 53.09 | -0.385% | 602 | +26.159% |
| 2025-07-01 | 53.29 | 53.29 | 53.29 | 53.29 | +1.379% | 6 | +25.672% |
| 2025-06-30 | 52.57 | 52.57 | 52.57 | 52.57 | -0.542% | 112 | +27.406% |
| 2025-06-27 | 52.94 | 52.94 | 52.85 | 52.85 | +0.079% | 110 | +26.715% |
| 2025-06-26 | 53.14 | 53.14 | 52.72 | 52.81 | +0.321% | 210 | +26.816% |
| 2025-06-25 | 52.81 | 52.81 | 52.64 | 52.64 | -1.338% | 206 | +27.222% |
| 2025-06-24 | 53.30 | 53.36 | 53.30 | 53.36 | +0.408% | 107 | +25.520% |
| 2025-06-23 | 53.04 | 53.14 | 53.04 | 53.14 | +0.070% | 111 | +26.033% |
| 2025-06-20 | 52.84 | 53.10 | 52.84 | 53.10 | -1.981% | 203 | +26.121% |
| 2025-06-18 | 54.78 | 54.82 | 54.12 | 54.18 | -2.406% | 307 | +23.622% |
| 2025-06-17 | 55.61 | 55.61 | 55.51 | 55.51 | -1.022% | 200 | +20.648% |
| 2025-06-16 | 56.08 | 56.08 | 56.08 | 56.08 | -0.848% | 0 | +19.415% |
| 2025-06-13 | 57.16 | 57.16 | 56.56 | 56.56 | -3.586% | 230 | +18.402% |
| 2025-06-12 | 58.55 | 58.80 | 58.55 | 58.67 | +1.621% | 200 | +14.156% |
| 2025-06-11 | 57.78 | 57.78 | 57.70 | 57.73 | +0.474% | 308 | +16.007% |
| 2025-06-10 | 56.83 | 57.46 | 56.83 | 57.46 | +1.396% | 404 | +16.557% |
| 2025-06-09 | 56.85 | 56.85 | 56.67 | 56.67 | -1.015% | 100 | +18.184% |
| 2025-06-06 | 57.19 | 57.25 | 57.19 | 57.25 | +0.650% | 266 | +16.985% |
| 2025-06-05 | 56.90 | 56.90 | 56.88 | 56.88 | +0.414% | 210 | +17.745% |
| 2025-06-04 | 56.47 | 56.65 | 56.47 | 56.65 | +0.663% | 100 | +18.232% |
| 2025-06-03 | 56.52 | 56.52 | 56.01 | 56.27 | -2.571% | 307 | +19.015% |
| 2025-06-02 | 57.32 | 57.76 | 57.32 | 57.76 | +0.847% | 102 | +15.956% |
| 2025-05-30 | 56.90 | 57.27 | 56.90 | 57.27 | +2.830% | 309 | +16.938% |
| 2025-05-29 | 55.70 | 55.70 | 55.70 | 55.70 | +1.822% | 0 | +20.247% |
| 2025-05-28 | 54.70 | 54.70 | 54.70 | 54.70 | -0.393% | 102 | +22.437% |
| 2025-05-27 | 54.92 | 54.92 | 54.92 | 54.92 | +2.216% | 7 | +21.956% |
| 2025-05-23 | 53.73 | 53.73 | 53.73 | 53.73 | -1.390% | 5 | +24.659% |
| 2025-05-22 | 54.48 | 54.48 | 54.48 | 54.48 | +0.969% | 151 | +22.926% |
| 2025-05-21 | 53.96 | 53.96 | 53.96 | 53.96 | +0.114% | 0 | +24.117% |
| 2025-05-20 | 53.70 | 53.90 | 53.70 | 53.90 | +0.943% | 107 | +24.259% |
| 2025-05-19 | 53.39 | 53.39 | 53.39 | 53.39 | +0.264% | 0 | +25.431% |
| 2025-05-16 | 53.25 | 53.25 | 53.25 | 53.25 | +1.469% | 30 | +25.761% |
| 2025-05-15 | 52.48 | 52.48 | 52.48 | 52.48 | +3.196% | 0 | +27.609% |
| 2025-05-14 | 50.86 | 50.86 | 50.86 | 50.86 | -0.039% | 101 | +31.687% |
| 2025-05-13 | 51.16 | 51.29 | 50.70 | 50.88 | -3.349% | 901 | +31.636% |
| 2025-05-12 | 52.20 | 52.64 | 52.19 | 52.64 | +2.841% | 933 | +27.227% |
| 2025-05-09 | 51.19 | 51.19 | 51.19 | 51.19 | -1.005% | 2 | +30.841% |
| 2025-05-08 | 51.71 | 51.71 | 51.71 | 51.71 | -0.410% | 0 | +29.526% |
| 2025-05-07 | 51.95 | 51.95 | 51.92 | 51.92 | -0.403% | 301 | +28.995% |
| 2025-05-06 | 53.72 | 53.72 | 52.13 | 52.13 | -4.189% | 802 | +28.475% |
| 2025-05-05 | 54.61 | 54.61 | 54.41 | 54.41 | -0.470% | 110 | +23.093% |
| 2025-05-02 | 54.44 | 54.67 | 54.44 | 54.67 | +0.676% | 107 | +22.515% |
| 2025-05-01 | 54.41 | 54.70 | 54.29 | 54.30 | -2.347% | 450 | +23.343% |
| 2025-04-30 | 55.34 | 55.60 | 55.26 | 55.60 | +2.458% | 300 | +20.448% |
| 2025-04-29 | 53.27 | 54.27 | 53.27 | 54.27 | +2.775% | 205 | +23.409% |
| 2025-04-28 | 52.85 | 52.85 | 52.80 | 52.80 | +1.075% | 202 | +26.834% |
| 2025-04-25 | 52.07 | 52.32 | 51.99 | 52.24 | -0.044% | 648 | +28.197% |
| 2025-04-24 | 52.15 | 52.27 | 52.15 | 52.27 | +0.713% | 257 | +28.141% |
| 2025-04-23 | 51.81 | 51.96 | 51.75 | 51.90 | +1.636% | 1,007 | +29.054% |
| 2025-04-22 | 51.22 | 51.22 | 51.06 | 51.06 | +0.593% | 400 | +31.166% |
| 2025-04-21 | 50.76 | 50.76 | 50.76 | 50.76 | +0.783% | 0 | +31.943% |
| 2025-04-17 | 49.93 | 50.37 | 49.93 | 50.37 | +1.266% | 200 | +32.976% |
| 2025-04-16 | 50.19 | 50.26 | 49.74 | 49.74 | -0.878% | 300 | +34.660% |
| 2025-04-15 | 50.34 | 50.34 | 50.18 | 50.18 | +0.860% | 100 | +33.478% |
| 2025-04-14 | 49.75 | 49.75 | 49.75 | 49.75 | 0.000% | 3 | +34.626% |