HSBH
HSBC Holdings plc ADRhedged
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)155
After-hoursOct 2, 2026 4:10:30 PM EDT
107.59USD0.000%(0.00)
HSBH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 106.75 | 107.59 | 106.70 | 107.59 | -0.056% | 5,832 | 0.000% |
| 2026-10-01 | 107.96 | 108.00 | 106.74 | 107.66 | -2.990% | 8,102 | -0.056% |
| 2026-09-30 | 112.13 | 112.13 | 110.97 | 110.97 | -1.802% | 12,292 | -3.044% |
| 2026-09-29 | 112.41 | 113.01 | 112.41 | 113.01 | +0.090% | 538 | -4.792% |
| 2026-09-28 | 113.19 | 113.38 | 112.91 | 112.91 | +0.025% | 8,125 | -4.706% |
| 2026-09-25 | 112.97 | 113.12 | 112.03 | 112.88 | +0.701% | 9,296 | -4.682% |
| 2026-09-24 | 112.00 | 112.09 | 111.41 | 112.09 | +0.056% | 1,142 | -4.014% |
| 2026-09-23 | 112.43 | 113.06 | 112.03 | 112.03 | -0.791% | 8,327 | -3.960% |
| 2026-09-22 | 113.74 | 113.75 | 112.05 | 112.93 | -1.233% | 15,829 | -4.720% |
| 2026-09-21 | 114.84 | 114.84 | 113.73 | 114.33 | +1.624% | 5,250 | -5.895% |
| 2026-09-18 | 112.51 | 112.75 | 112.02 | 112.51 | -1.276% | 11,489 | -4.367% |
| 2026-09-17 | 112.63 | 113.96 | 112.44 | 113.96 | +2.153% | 15,424 | -5.587% |
| 2026-09-16 | 112.74 | 112.75 | 110.73 | 111.56 | -0.604% | 10,971 | -3.554% |
| 2026-09-15 | 113.38 | 113.50 | 111.56 | 112.24 | -1.583% | 8,022 | -4.137% |
| 2026-09-14 | 114.22 | 114.40 | 113.94 | 114.04 | -0.913% | 23,348 | -5.654% |
| 2026-09-11 | 115.55 | 115.55 | 115.09 | 115.09 | +1.437% | 335 | -6.515% |
| 2026-09-10 | 113.34 | 113.64 | 112.94 | 113.46 | -1.190% | 5,523 | -5.172% |
| 2026-09-09 | 114.39 | 115.00 | 114.20 | 114.83 | -1.144% | 4,601 | -6.300% |
| 2026-09-08 | 116.58 | 116.80 | 116.16 | 116.16 | -0.876% | 5,602 | -7.372% |
| 2026-09-04 | 116.88 | 117.21 | 116.88 | 117.18 | +0.714% | 519 | -8.183% |
| 2026-09-03 | 116.15 | 116.35 | 115.73 | 116.35 | +1.189% | 5,472 | -7.528% |
| 2026-09-02 | 113.98 | 114.99 | 113.95 | 114.99 | +1.576% | 5,296 | -6.428% |
| 2026-09-01 | 113.37 | 113.91 | 113.14 | 113.20 | +0.549% | 5,725 | -4.953% |
| 2026-08-31 | 113.19 | 113.19 | 112.58 | 112.58 | -0.502% | 142 | -4.432% |
| 2026-08-28 | 112.68 | 113.29 | 112.55 | 113.15 | +1.066% | 6,887 | -4.912% |
| 2026-08-27 | 112.60 | 112.60 | 111.83 | 111.96 | -0.807% | 404 | -3.898% |
| 2026-08-26 | 113.09 | 113.41 | 112.87 | 112.87 | -0.380% | 7,918 | -4.674% |
| 2026-08-25 | 111.85 | 113.30 | 111.85 | 113.30 | +0.236% | 378 | -5.036% |
| 2026-08-24 | 113.00 | 113.21 | 111.92 | 113.03 | +0.060% | 1,657 | -4.812% |
| 2026-08-21 | 112.65 | 113.03 | 112.65 | 112.97 | +1.647% | 384 | -4.755% |
| 2026-08-20 | 111.94 | 112.33 | 111.14 | 111.14 | -0.180% | 3,225 | -3.186% |
| 2026-08-19 | 113.22 | 113.24 | 111.26 | 111.34 | -1.323% | 32,691 | -3.361% |
| 2026-08-18 | 113.26 | 113.90 | 112.71 | 112.83 | -0.619% | 10,367 | -4.640% |
| 2026-08-17 | 114.16 | 114.16 | 113.53 | 113.53 | +0.122% | 1,692 | -5.231% |
| 2026-08-14 | 113.64 | 113.75 | 113.21 | 113.39 | -0.180% | 16,629 | -5.115% |
| 2026-08-13 | 113.50 | 113.72 | 112.97 | 113.60 | -0.023% | 6,065 | -5.286% |
| 2026-08-12 | 113.06 | 113.76 | 113.06 | 113.63 | +0.836% | 8,916 | -5.308% |
| 2026-08-11 | 113.32 | 113.68 | 112.68 | 112.68 | +0.039% | 8,475 | -4.517% |
| 2026-08-10 | 112.97 | 112.97 | 112.41 | 112.64 | -0.504% | 9,993 | -4.479% |
| 2026-08-07 | 113.88 | 114.02 | 112.91 | 113.21 | +0.845% | 15,884 | -4.960% |
| 2026-08-06 | 112.75 | 112.99 | 112.26 | 112.26 | -0.079% | 6,198 | -4.157% |
| 2026-08-05 | 111.80 | 112.41 | 111.68 | 112.35 | -3.246% | 19,939 | -4.232% |
| 2026-08-04 | 117.43 | 117.43 | 116.12 | 116.12 | -1.785% | 6,191 | -7.341% |
| 2026-08-03 | 117.44 | 118.30 | 117.26 | 118.23 | +1.586% | 23,240 | -8.995% |
| 2026-07-31 | 117.05 | 117.05 | 116.16 | 116.38 | -0.679% | 21,319 | -7.552% |
| 2026-07-30 | 117.44 | 117.50 | 117.11 | 117.18 | +3.287% | 28,037 | -8.180% |
| 2026-07-29 | 114.90 | 115.02 | 113.45 | 113.45 | -1.766% | 22,206 | -5.162% |
| 2026-07-28 | 113.66 | 115.56 | 113.66 | 115.49 | +0.264% | 16,946 | -6.836% |
| 2026-07-27 | 115.14 | 115.30 | 114.43 | 115.19 | +0.819% | 5,983 | -6.590% |
| 2026-07-24 | 114.03 | 114.57 | 114.03 | 114.25 | +1.405% | 8,220 | -5.825% |
| 2026-07-23 | 112.33 | 113.10 | 112.32 | 112.67 | -0.952% | 18,135 | -4.502% |
| 2026-07-22 | 113.50 | 113.95 | 113.50 | 113.75 | +2.066% | 550 | -5.411% |
| 2026-07-21 | 110.66 | 112.00 | 110.50 | 111.45 | +2.479% | 10,426 | -3.456% |
| 2026-07-20 | 110.29 | 110.29 | 108.75 | 108.75 | -1.426% | 5,773 | -1.063% |
| 2026-07-17 | 108.00 | 110.35 | 108.00 | 110.32 | +0.207% | 6,985 | -2.474% |
| 2026-07-16 | 109.56 | 110.56 | 109.06 | 110.10 | +0.447% | 1,738 | -2.272% |
| 2026-07-15 | 109.71 | 110.09 | 109.49 | 109.61 | +0.164% | 21,315 | -1.835% |
| 2026-07-14 | 109.50 | 110.80 | 109.26 | 109.43 | +0.901% | 10,977 | -1.674% |
| 2026-07-13 | 108.19 | 108.45 | 107.82 | 108.45 | -0.793% | 10,226 | -0.788% |
| 2026-07-10 | 108.88 | 109.32 | 108.77 | 109.32 | +1.212% | 7,261 | -1.575% |
| 2026-07-09 | 107.86 | 108.16 | 107.86 | 108.01 | +1.791% | 6,255 | -0.382% |
| 2026-07-08 | 107.06 | 107.07 | 105.27 | 106.11 | -1.485% | 14,746 | +1.402% |
| 2026-07-07 | 108.75 | 108.75 | 107.49 | 107.71 | -1.023% | 7,368 | -0.104% |
| 2026-07-06 | 108.12 | 108.82 | 108.12 | 108.82 | +1.738% | 8,034 | -1.126% |
| 2026-07-02 | 107.71 | 107.71 | 106.96 | 106.96 | +0.355% | 1,124 | +0.592% |
| 2026-07-01 | 105.73 | 106.58 | 105.73 | 106.58 | +0.607% | 167 | +0.950% |
| 2026-06-30 | 106.00 | 106.00 | 105.70 | 105.94 | +0.009% | 339 | +1.563% |
| 2026-06-29 | 105.75 | 105.93 | 105.70 | 105.93 | +0.882% | 1,605 | +1.572% |
| 2026-06-26 | 104.43 | 105.44 | 104.43 | 105.00 | -1.284% | 968 | +2.468% |
| 2026-06-25 | 106.82 | 106.82 | 106.37 | 106.37 | +0.957% | 218 | +1.152% |
| 2026-06-24 | 105.80 | 105.80 | 105.36 | 105.36 | -1.554% | 124 | +2.120% |
| 2026-06-23 | 107.09 | 107.37 | 107.02 | 107.02 | -0.470% | 358 | +0.533% |
| 2026-06-22 | 107.60 | 107.66 | 107.42 | 107.53 | +1.053% | 5,599 | +0.060% |
| 2026-06-18 | 106.43 | 106.83 | 106.38 | 106.41 | +0.428% | 1,008 | +1.113% |
| 2026-06-17 | 106.02 | 106.58 | 105.78 | 105.96 | +1.898% | 2,483 | +1.546% |
| 2026-06-16 | 104.38 | 104.88 | 103.98 | 103.98 | -0.603% | 511 | +3.473% |
| 2026-06-15 | 104.65 | 104.74 | 104.61 | 104.61 | +0.281% | 5,606 | +2.850% |
| 2026-06-12 | 103.67 | 104.32 | 103.56 | 104.32 | +2.046% | 5,566 | +3.139% |
| 2026-06-11 | 100.59 | 102.23 | 100.50 | 102.23 | +4.541% | 6,226 | +5.249% |
| 2026-06-10 | 98.30 | 98.45 | 97.79 | 97.79 | -3.341% | 14,475 | +10.029% |
| 2026-06-09 | 102.46 | 102.50 | 99.72 | 101.17 | -2.375% | 751 | +6.352% |
| 2026-06-08 | 104.24 | 104.24 | 103.63 | 103.63 | +0.674% | 284 | +3.826% |
| 2026-06-05 | 103.52 | 103.52 | 102.94 | 102.94 | -1.172% | 205 | +4.526% |
| 2026-06-04 | 103.23 | 104.16 | 103.17 | 104.16 | -1.190% | 605 | +3.301% |
| 2026-06-03 | 106.00 | 106.00 | 105.41 | 105.41 | -1.196% | 330 | +2.072% |
| 2026-06-02 | 106.56 | 106.69 | 106.56 | 106.69 | +2.086% | 212 | +0.851% |
| 2026-06-01 | 104.15 | 104.51 | 103.79 | 104.51 | -0.612% | 839 | +2.955% |
| 2026-05-29 | 105.39 | 105.76 | 105.15 | 105.15 | +0.542% | 6,090 | +2.325% |
| 2026-05-28 | 104.16 | 104.80 | 103.79 | 104.58 | -1.754% | 17,799 | +2.880% |
| 2026-05-27 | 106.43 | 106.45 | 105.73 | 106.45 | +1.221% | 997 | +1.075% |
| 2026-05-26 | 105.28 | 105.39 | 105.17 | 105.17 | +1.718% | 212 | +2.310% |
| 2026-05-22 | 103.81 | 103.86 | 103.39 | 103.39 | -0.337% | 376 | +4.068% |
| 2026-05-21 | 102.90 | 104.11 | 102.89 | 103.74 | +0.356% | 4,874 | +3.718% |
| 2026-05-20 | 101.50 | 103.59 | 101.50 | 103.37 | +3.345% | 8,029 | +4.086% |
| 2026-05-19 | 100.82 | 100.98 | 100.02 | 100.02 | -1.564% | 846 | +7.568% |
| 2026-05-18 | 101.61 | 101.61 | 101.61 | 101.61 | +1.093% | 208 | +5.886% |
| 2026-05-15 | 100.25 | 100.52 | 100.02 | 100.52 | -1.318% | 448 | +7.043% |
| 2026-05-14 | 101.42 | 102.43 | 101.42 | 101.86 | +0.962% | 721 | +5.633% |
| 2026-05-13 | 99.75 | 100.89 | 99.75 | 100.89 | +0.718% | 205 | +6.649% |
| 2026-05-12 | 99.00 | 100.17 | 99.00 | 100.17 | +0.077% | 413 | +7.415% |
| 2026-05-11 | 100.60 | 100.60 | 100.05 | 100.09 | +0.450% | 597 | +7.498% |
| 2026-05-08 | 99.65 | 99.65 | 99.40 | 99.64 | +0.750% | 410 | +7.982% |
| 2026-05-07 | 100.80 | 100.80 | 98.90 | 98.90 | -2.262% | 5,465 | +8.792% |
| 2026-05-06 | 101.30 | 101.30 | 101.12 | 101.19 | +3.931% | 5,219 | +6.331% |
| 2026-05-05 | 96.04 | 97.36 | 95.65 | 97.36 | -2.884% | 1,490 | +10.511% |
| 2026-05-04 | 101.64 | 101.64 | 100.25 | 100.25 | -1.778% | 210 | +7.324% |
| 2026-05-01 | 101.25 | 102.32 | 101.19 | 102.07 | +0.372% | 5,689 | +5.416% |
| 2026-04-30 | 101.37 | 101.77 | 101.37 | 101.69 | +1.777% | 6,067 | +5.809% |
| 2026-04-29 | 100.53 | 100.73 | 99.91 | 99.91 | -0.233% | 1,264 | +7.689% |
| 2026-04-28 | 100.10 | 100.27 | 100.10 | 100.15 | -0.015% | 3,056 | +7.438% |
| 2026-04-27 | 100.49 | 100.49 | 99.72 | 100.16 | +0.339% | 2,021 | +7.422% |
| 2026-04-24 | 100.13 | 100.24 | 99.82 | 99.82 | -0.443% | 1,254 | +7.786% |
| 2026-04-23 | 101.03 | 101.03 | 99.70 | 100.27 | -0.663% | 2,602 | +7.308% |
| 2026-04-22 | 101.71 | 101.71 | 100.94 | 100.94 | -0.328% | 216 | +6.596% |
| 2026-04-21 | 102.79 | 102.79 | 101.21 | 101.27 | -0.659% | 1,432 | +6.246% |
| 2026-04-20 | 101.57 | 101.94 | 101.57 | 101.94 | -0.723% | 319 | +5.546% |
| 2026-04-17 | 103.28 | 103.28 | 102.68 | 102.68 | +1.916% | 652 | +4.783% |
| 2026-04-16 | 101.64 | 101.64 | 100.75 | 100.75 | -0.300% | 551 | +6.790% |
| 2026-04-15 | 101.24 | 101.24 | 101.06 | 101.06 | -0.343% | 219 | +6.470% |
| 2026-04-14 | 100.85 | 101.40 | 100.85 | 101.40 | -0.127% | 452 | +6.104% |
| 2026-04-13 | 100.10 | 101.53 | 100.10 | 101.53 | +0.504% | 463 | +5.970% |
| 2026-04-10 | 101.53 | 101.53 | 100.99 | 101.02 | -0.262% | 713 | +6.504% |
| 2026-04-09 | 100.27 | 101.31 | 100.27 | 101.29 | -0.148% | 729 | +6.225% |
| 2026-04-08 | 102.24 | 102.24 | 101.39 | 101.44 | +4.959% | 3,569 | +6.067% |
| 2026-04-07 | 95.94 | 96.83 | 95.91 | 96.65 | +0.090% | 1,742 | +11.327% |
| 2026-04-06 | 96.21 | 96.58 | 96.21 | 96.56 | +0.146% | 5,541 | +11.427% |
| 2026-04-02 | 94.33 | 96.77 | 94.33 | 96.42 | -0.639% | 21,416 | +11.589% |
| 2026-04-01 | 96.03 | 97.04 | 95.93 | 97.04 | +2.970% | 6,640 | +10.877% |
| 2026-03-31 | 92.89 | 94.24 | 92.75 | 94.24 | +3.267% | 21,987 | +14.170% |
| 2026-03-30 | 91.65 | 91.77 | 91.26 | 91.26 | +0.825% | 5,209 | +17.899% |
| 2026-03-27 | 90.51 | 91.49 | 90.51 | 90.51 | -0.273% | 5,107 | +18.872% |
| 2026-03-26 | 91.53 | 91.62 | 90.76 | 90.76 | -1.481% | 20,044 | +18.548% |
| 2026-03-25 | 92.03 | 92.24 | 91.52 | 92.13 | +2.236% | 4,026 | +16.792% |
| 2026-03-24 | 89.22 | 90.26 | 89.05 | 90.11 | -0.278% | 23,876 | +19.404% |
| 2026-03-23 | 90.24 | 91.04 | 90.24 | 90.36 | +3.131% | 6,482 | +19.072% |
| 2026-03-20 | 89.68 | 89.68 | 86.97 | 87.62 | -2.380% | 28,961 | +22.800% |
| 2026-03-19 | 88.60 | 89.75 | 88.60 | 89.75 | -1.624% | 5,109 | +19.877% |
| 2026-03-18 | 91.24 | 91.24 | 91.24 | 91.24 | -0.661% | 203 | +17.930% |
| 2026-03-17 | 92.36 | 92.45 | 91.84 | 91.84 | +0.427% | 8,044 | +17.150% |
| 2026-03-16 | 91.29 | 91.82 | 91.19 | 91.45 | +1.584% | 6,420 | +17.650% |
| 2026-03-13 | 90.71 | 90.78 | 90.02 | 90.03 | -1.282% | 6,942 | +19.514% |
| 2026-03-12 | 92.01 | 92.01 | 90.82 | 91.20 | -3.709% | 17,965 | +17.982% |
| 2026-03-11 | 93.88 | 94.71 | 93.88 | 94.71 | +0.217% | 17,008 | +13.607% |
| 2026-03-10 | 95.00 | 95.36 | 94.08 | 94.50 | +0.443% | 12,840 | +13.853% |
| 2026-03-09 | 92.35 | 94.29 | 91.40 | 94.09 | +1.372% | 33,346 | +14.358% |
| 2026-03-06 | 92.32 | 92.97 | 92.11 | 92.81 | -2.237% | 1,857 | +15.927% |
| 2026-03-05 | 95.63 | 95.93 | 94.70 | 94.94 | -1.433% | 39,150 | +13.334% |
| 2026-03-04 | 94.84 | 96.32 | 94.84 | 96.32 | +1.923% | 1,482 | +11.710% |
| 2026-03-03 | 93.00 | 94.75 | 93.00 | 94.50 | -4.407% | 11,386 | +13.857% |
| 2026-03-02 | 97.86 | 99.14 | 97.77 | 98.86 | -2.975% | 9,593 | +8.839% |
| 2026-02-27 | 102.36 | 102.96 | 101.89 | 101.89 | -1.322% | 2,465 | +5.601% |
| 2026-02-26 | 102.11 | 103.32 | 102.11 | 103.25 | +0.741% | 4,163 | +4.205% |
| 2026-02-25 | 101.12 | 102.99 | 100.86 | 102.49 | +6.620% | 14,229 | +4.977% |
| 2026-02-24 | 95.05 | 96.13 | 95.05 | 96.13 | +0.544% | 4,962 | +11.926% |
| 2026-02-23 | 97.04 | 97.26 | 95.61 | 95.61 | -0.808% | 7,878 | +12.535% |
| 2026-02-20 | 95.49 | 96.39 | 95.18 | 96.39 | +1.106% | 9,348 | +11.626% |
| 2026-02-19 | 95.44 | 95.52 | 94.98 | 95.33 | -1.064% | 22,363 | +12.861% |
| 2026-02-18 | 96.31 | 96.36 | 96.07 | 96.36 | +2.217% | 5,350 | +11.660% |
| 2026-02-17 | 92.82 | 94.27 | 92.82 | 94.27 | +2.264% | 2,719 | +14.135% |
| 2026-02-13 | 91.35 | 92.46 | 91.21 | 92.18 | -2.074% | 7,864 | +16.719% |
| 2026-02-12 | 96.50 | 96.50 | 93.59 | 94.13 | -2.759% | 10,893 | +14.299% |
| 2026-02-11 | 96.96 | 97.33 | 96.16 | 96.81 | -0.068% | 15,693 | +11.145% |
| 2026-02-10 | 96.76 | 96.87 | 96.55 | 96.87 | -0.848% | 5,441 | +11.070% |
| 2026-02-09 | 97.50 | 97.88 | 97.37 | 97.70 | +0.790% | 5,211 | +10.128% |
| 2026-02-06 | 96.39 | 96.93 | 96.39 | 96.93 | +2.217% | 4,075 | +10.998% |
| 2026-02-05 | 95.54 | 95.54 | 94.65 | 94.83 | -1.996% | 1,460 | +13.459% |
| 2026-02-04 | 97.44 | 97.45 | 96.62 | 96.76 | +0.848% | 10,645 | +11.194% |
| 2026-02-03 | 96.00 | 96.00 | 95.47 | 95.95 | -0.858% | 2,746 | +12.137% |
| 2026-02-02 | 95.85 | 96.78 | 95.85 | 96.78 | +1.971% | 6,952 | +11.175% |
| 2026-01-30 | 94.83 | 95.02 | 94.59 | 94.91 | +0.314% | 5,041 | +13.366% |
| 2026-01-29 | 94.96 | 94.96 | 93.94 | 94.61 | +1.514% | 2,876 | +13.722% |
| 2026-01-28 | 93.40 | 93.40 | 92.87 | 93.20 | -1.216% | 429 | +15.444% |
| 2026-01-27 | 94.30 | 94.53 | 94.06 | 94.35 | +2.678% | 15,846 | +14.040% |
| 2026-01-26 | 91.75 | 91.89 | 91.75 | 91.89 | +1.058% | 3,212 | +17.095% |
| 2026-01-23 | 91.24 | 91.24 | 90.69 | 90.93 | -0.726% | 6,165 | +18.333% |
| 2026-01-22 | 92.33 | 92.34 | 91.51 | 91.59 | +0.111% | 11,346 | +17.474% |
| 2026-01-21 | 90.63 | 91.55 | 90.63 | 91.49 | +0.816% | 1,636 | +17.605% |
| 2026-01-20 | 91.06 | 91.06 | 90.58 | 90.75 | -0.345% | 934 | +18.565% |
| 2026-01-16 | 90.90 | 91.06 | 90.90 | 91.06 | -0.391% | 860 | +18.156% |
| 2026-01-15 | 91.63 | 91.63 | 91.40 | 91.42 | +1.461% | 270 | +17.694% |
| 2026-01-14 | 89.89 | 90.10 | 89.83 | 90.10 | +0.433% | 5,146 | +19.414% |
| 2026-01-13 | 89.85 | 89.98 | 89.71 | 89.71 | +0.475% | 2,824 | +19.931% |
| 2026-01-12 | 89.24 | 89.55 | 88.97 | 89.29 | +0.871% | 5,694 | +20.500% |
| 2026-01-09 | 88.43 | 88.58 | 88.33 | 88.52 | -0.165% | 8,003 | +21.550% |
| 2026-01-08 | 88.55 | 88.67 | 88.48 | 88.67 | +0.417% | 5,937 | +21.349% |
| 2026-01-07 | 88.93 | 88.93 | 88.24 | 88.30 | -1.778% | 8,335 | +21.855% |
| 2026-01-06 | 90.30 | 90.30 | 89.90 | 89.90 | +1.300% | 4,449 | +19.689% |
| 2026-01-05 | 89.08 | 89.43 | 88.74 | 88.74 | +0.423% | 513 | +21.245% |
| 2026-01-02 | 88.45 | 88.45 | 88.11 | 88.37 | +2.253% | 746 | +21.757% |
| 2025-12-31 | 87.06 | 87.06 | 86.42 | 86.42 | -0.835% | 233 | +24.501% |
| 2025-12-30 | 87.32 | 87.32 | 87.15 | 87.15 | +0.797% | 2,336 | +23.461% |
| 2025-12-29 | 86.90 | 86.94 | 86.46 | 86.46 | -1.270% | 11,289 | +24.444% |
| 2025-12-26 | 87.50 | 87.61 | 87.22 | 87.57 | +0.381% | 5,411 | +22.864% |
| 2025-12-24 | 88.09 | 88.09 | 87.06 | 87.24 | +0.387% | 5,222 | +23.333% |
| 2025-12-23 | 86.60 | 87.10 | 86.60 | 86.90 | +0.389% | 202 | +23.809% |
| 2025-12-22 | 86.63 | 86.63 | 86.57 | 86.57 | +0.306% | 122 | +24.291% |
| 2025-12-19 | 86.37 | 86.44 | 86.30 | 86.30 | +1.533% | 4,862 | +24.672% |
| 2025-12-18 | 85.17 | 85.18 | 85.00 | 85.00 | +0.884% | 3,156 | +26.583% |
| 2025-12-17 | 85.55 | 85.55 | 84.25 | 84.25 | +2.133% | 230 | +27.702% |
| 2025-12-16 | 82.77 | 82.77 | 82.49 | 82.49 | -1.198% | 5,532 | +30.426% |
| 2025-12-15 | 83.91 | 83.91 | 83.50 | 83.50 | +0.560% | 405 | +28.864% |
| 2025-12-12 | 83.55 | 83.55 | 82.93 | 83.03 | -0.084% | 5,823 | +29.585% |
| 2025-12-11 | 82.30 | 83.10 | 82.30 | 83.10 | +1.256% | 6,266 | +29.476% |
| 2025-12-10 | 81.61 | 82.23 | 81.61 | 82.07 | +3.661% | 18,212 | +31.102% |
| 2025-12-09 | 79.36 | 79.53 | 79.17 | 79.17 | +0.088% | 5,203 | +35.901% |
| 2025-12-08 | 79.21 | 79.22 | 79.10 | 79.10 | +0.038% | 220 | +36.022% |
| 2025-12-05 | 79.70 | 79.75 | 79.07 | 79.07 | -1.020% | 4,320 | +36.073% |
| 2025-12-04 | 79.81 | 80.10 | 79.81 | 79.89 | -0.228% | 418 | +34.685% |
| 2025-12-03 | 79.89 | 80.07 | 79.89 | 80.07 | -0.966% | 274 | +34.378% |
| 2025-12-02 | 80.88 | 81.10 | 80.85 | 80.85 | +0.798% | 4,210 | +33.080% |
| 2025-12-01 | 80.45 | 80.55 | 80.21 | 80.21 | +0.490% | 3,906 | +34.141% |
| 2025-11-28 | 79.69 | 79.92 | 79.60 | 79.82 | +0.756% | 900 | +34.798% |
| 2025-11-26 | 79.28 | 79.37 | 79.22 | 79.22 | +0.927% | 774 | +35.818% |
| 2025-11-25 | 78.29 | 78.49 | 78.29 | 78.49 | +0.328% | 523 | +37.077% |
| 2025-11-24 | 78.38 | 78.57 | 78.24 | 78.24 | +0.048% | 2,127 | +37.526% |
| 2025-11-21 | 77.64 | 78.20 | 77.23 | 78.20 | +1.513% | 4,740 | +37.591% |
| 2025-11-20 | 78.46 | 78.52 | 77.02 | 77.03 | -2.225% | 9,472 | +39.673% |
| 2025-11-19 | 78.35 | 78.79 | 78.28 | 78.79 | +0.089% | 6,853 | +36.566% |
| 2025-11-18 | 78.36 | 78.97 | 78.18 | 78.72 | -2.034% | 5,680 | +36.687% |
| 2025-11-17 | 81.38 | 81.38 | 80.19 | 80.35 | -1.752% | 8,261 | +33.906% |
| 2025-11-14 | 81.40 | 81.83 | 81.40 | 81.78 | -0.578% | 8,471 | +31.561% |
| 2025-11-13 | 83.28 | 83.28 | 82.26 | 82.26 | -1.020% | 1,235 | +30.801% |
| 2025-11-12 | 82.94 | 83.40 | 82.94 | 83.11 | +1.680% | 16,902 | +29.467% |
| 2025-11-11 | 81.38 | 81.73 | 81.38 | 81.73 | +0.825% | 219 | +31.641% |
| 2025-11-10 | 80.79 | 81.06 | 80.75 | 81.06 | +0.879% | 1,514 | +32.728% |
| 2025-11-07 | 79.81 | 80.36 | 79.55 | 80.36 | -0.449% | 2,450 | +33.895% |
| 2025-11-06 | 81.20 | 81.21 | 80.72 | 80.72 | +0.742% | 3,744 | +33.294% |
| 2025-11-05 | 80.08 | 80.45 | 80.07 | 80.13 | +1.183% | 3,660 | +34.283% |
| 2025-11-04 | 79.27 | 79.30 | 79.19 | 79.19 | +0.221% | 2,279 | +35.872% |
| 2025-11-03 | 78.88 | 79.01 | 78.80 | 79.01 | +0.325% | 5,587 | +36.172% |
| 2025-10-31 | 78.49 | 78.76 | 78.25 | 78.76 | -0.243% | 5,931 | +36.614% |
| 2025-10-30 | 78.41 | 79.21 | 78.25 | 78.95 | +0.083% | 8,182 | +36.282% |
| 2025-10-29 | 78.66 | 79.13 | 78.60 | 78.88 | +1.239% | 1,137 | +36.396% |
| 2025-10-28 | 77.19 | 77.92 | 77.19 | 77.92 | +4.485% | 5,260 | +38.085% |
| 2025-10-27 | 73.92 | 74.57 | 73.92 | 74.57 | +0.137% | 3,964 | +44.278% |
| 2025-10-24 | 73.86 | 74.47 | 73.86 | 74.47 | +1.089% | 4,432 | +44.477% |
| 2025-10-23 | 74.16 | 74.23 | 73.67 | 73.67 | -0.011% | 10,136 | +46.050% |
| 2025-10-22 | 73.83 | 74.00 | 73.55 | 73.68 | +0.617% | 12,301 | +46.033% |
| 2025-10-21 | 73.60 | 73.77 | 73.15 | 73.23 | +0.900% | 13,802 | +46.935% |
| 2025-10-20 | 72.15 | 72.64 | 72.14 | 72.57 | -0.024% | 10,810 | +48.257% |
| 2025-10-17 | 72.52 | 72.59 | 71.92 | 72.59 | -0.469% | 10,423 | +48.221% |
| 2025-10-16 | 73.52 | 73.56 | 72.93 | 72.93 | -0.613% | 2,750 | +47.527% |
| 2025-10-15 | 74.01 | 74.10 | 73.38 | 73.38 | -1.307% | 10,249 | +46.622% |
| 2025-10-14 | 74.10 | 74.63 | 74.07 | 74.35 | +0.656% | 14,824 | +44.705% |
| 2025-10-13 | 73.50 | 73.91 | 73.50 | 73.87 | +0.932% | 11,830 | +45.654% |
| 2025-10-10 | 74.51 | 74.92 | 73.19 | 73.19 | -2.297% | 7,672 | +47.012% |
| 2025-10-09 | 75.48 | 75.75 | 74.85 | 74.91 | -4.987% | 18,477 | +43.635% |
| 2025-10-08 | 79.14 | 79.14 | 78.81 | 78.84 | +1.248% | 12,605 | +36.472% |
| 2025-10-07 | 78.24 | 78.24 | 77.87 | 77.87 | -0.492% | 313 | +38.175% |
| 2025-10-06 | 79.04 | 79.04 | 78.25 | 78.25 | -1.008% | 2,618 | +37.495% |
| 2025-10-03 | 78.84 | 79.05 | 78.84 | 79.05 | +1.653% | 206 | +36.110% |
| 2025-10-02 | 77.94 | 77.94 | 77.57 | 77.77 | -0.519% | 460 | +38.359% |
| 2025-10-01 | 78.07 | 78.18 | 77.96 | 78.17 | +0.252% | 534 | +37.641% |
| 2025-09-30 | 77.89 | 77.97 | 77.89 | 77.97 | +0.740% | 304 | +37.987% |
| 2025-09-29 | 77.65 | 77.65 | 77.24 | 77.40 | +0.462% | 333 | +39.009% |
| 2025-09-26 | 77.24 | 77.28 | 77.00 | 77.05 | +0.829% | 2,283 | +39.650% |
| 2025-09-25 | 76.17 | 76.41 | 76.17 | 76.41 | -0.500% | 2,819 | +40.807% |
| 2025-09-24 | 77.16 | 77.18 | 76.80 | 76.80 | +0.177% | 219 | +40.104% |
| 2025-09-23 | 77.45 | 77.45 | 76.66 | 76.66 | +0.073% | 445 | +40.352% |
| 2025-09-22 | 76.63 | 76.84 | 76.60 | 76.60 | +0.090% | 1,187 | +40.454% |
| 2025-09-19 | 76.45 | 76.54 | 76.43 | 76.54 | +0.799% | 1,708 | +40.580% |
| 2025-09-18 | 75.93 | 75.93 | 75.93 | 75.93 | +0.578% | 353 | +41.704% |
| 2025-09-17 | 75.49 | 75.49 | 75.49 | 75.49 | +1.002% | 307 | +42.522% |
| 2025-09-16 | 74.53 | 74.74 | 74.47 | 74.74 | -0.896% | 364 | +43.951% |
| 2025-09-15 | 75.34 | 75.42 | 75.33 | 75.42 | +0.744% | 2,312 | +42.661% |
| 2025-09-12 | 75.30 | 75.30 | 74.86 | 74.86 | -0.528% | 211 | +43.723% |
| 2025-09-11 | 74.65 | 75.45 | 74.65 | 75.26 | +0.727% | 301 | +42.964% |
| 2025-09-10 | 74.01 | 74.75 | 74.01 | 74.72 | +2.584% | 327 | +44.003% |
| 2025-09-09 | 72.55 | 72.83 | 72.55 | 72.83 | +0.970% | 219 | +47.725% |
| 2025-09-08 | 71.94 | 72.14 | 71.74 | 72.14 | +0.395% | 305 | +49.157% |
| 2025-09-05 | 72.33 | 72.33 | 71.85 | 71.85 | +0.154% | 425 | +49.747% |
| 2025-09-04 | 71.36 | 71.83 | 71.36 | 71.74 | +0.611% | 3,823 | +49.978% |
| 2025-09-03 | 71.02 | 71.31 | 71.02 | 71.31 | +0.687% | 2,743 | +50.894% |
| 2025-09-02 | 70.70 | 70.82 | 70.36 | 70.82 | +0.335% | 10,955 | +51.930% |
| 2025-08-29 | 70.65 | 70.65 | 70.55 | 70.58 | -0.542% | 223 | +52.439% |
| 2025-08-28 | 71.09 | 71.09 | 70.96 | 70.97 | +0.270% | 207 | +51.613% |
| 2025-08-27 | 71.03 | 71.03 | 70.78 | 70.78 | -1.388% | 212 | +52.022% |
| 2025-08-26 | 71.32 | 71.77 | 71.32 | 71.77 | +0.135% | 282 | +49.912% |
| 2025-08-25 | 71.84 | 72.33 | 71.67 | 71.67 | -0.170% | 11,225 | +50.115% |
| 2025-08-22 | 72.20 | 72.20 | 71.80 | 71.80 | -0.142% | 3,267 | +49.860% |
| 2025-08-21 | 71.66 | 71.90 | 71.66 | 71.90 | +0.165% | 339 | +49.647% |
| 2025-08-20 | 71.28 | 71.92 | 71.28 | 71.78 | +2.550% | 866 | +49.895% |
| 2025-08-19 | 70.44 | 70.44 | 70.00 | 70.00 | +0.022% | 981 | +53.718% |
| 2025-08-18 | 69.50 | 70.03 | 69.50 | 69.98 | +0.471% | 2,718 | +53.751% |
| 2025-08-15 | 70.50 | 70.50 | 69.65 | 69.65 | -2.233% | 203 | +54.476% |
| 2025-08-14 | 70.97 | 71.24 | 70.84 | 71.24 | +1.340% | 770 | +51.027% |
| 2025-08-13 | 70.50 | 70.50 | 70.30 | 70.30 | -0.452% | 454 | +53.051% |
| 2025-08-12 | 70.54 | 70.63 | 70.54 | 70.62 | +0.672% | 663 | +52.359% |
| 2025-08-11 | 69.90 | 70.15 | 69.90 | 70.15 | +0.897% | 613 | +53.383% |
| 2025-08-08 | 68.83 | 69.52 | 68.83 | 69.52 | +1.157% | 303 | +54.759% |
| 2025-08-07 | 69.22 | 69.22 | 68.73 | 68.73 | -0.287% | 6,638 | +56.550% |
| 2025-08-06 | 68.97 | 68.99 | 68.93 | 68.93 | +0.567% | 2,204 | +56.101% |
| 2025-08-05 | 68.70 | 68.70 | 68.20 | 68.54 | +0.134% | 4,118 | +56.986% |
| 2025-08-04 | 68.15 | 68.52 | 68.15 | 68.45 | +0.582% | 308 | +57.196% |
| 2025-08-01 | 67.42 | 68.15 | 67.22 | 68.05 | -0.146% | 10,491 | +58.111% |
| 2025-07-31 | 68.41 | 68.41 | 68.15 | 68.15 | -0.245% | 315 | +57.880% |
| 2025-07-30 | 69.56 | 69.68 | 68.10 | 68.32 | -4.334% | 16,433 | +57.493% |
| 2025-07-29 | 71.76 | 71.76 | 71.41 | 71.41 | +0.726% | 1,176 | +50.668% |
| 2025-07-28 | 70.71 | 70.90 | 70.63 | 70.90 | -0.018% | 248 | +51.762% |
| 2025-07-25 | 70.52 | 70.91 | 70.52 | 70.91 | +0.261% | 409 | +51.735% |
| 2025-07-24 | 71.15 | 71.15 | 70.73 | 70.73 | +0.521% | 3,631 | +52.131% |
| 2025-07-23 | 70.05 | 70.39 | 70.05 | 70.36 | +1.143% | 363 | +52.924% |
| 2025-07-22 | 69.40 | 69.61 | 69.40 | 69.56 | +0.492% | 312 | +54.672% |
| 2025-07-21 | 68.97 | 69.22 | 68.97 | 69.22 | +0.551% | 1,192 | +55.434% |
| 2025-07-18 | 68.63 | 68.98 | 68.63 | 68.84 | -0.504% | 5,345 | +56.289% |
| 2025-07-17 | 68.65 | 69.19 | 68.65 | 69.19 | +1.073% | 418 | +55.502% |
| 2025-07-16 | 68.36 | 68.46 | 67.91 | 68.46 | +0.933% | 22,062 | +57.170% |
| 2025-07-15 | 68.05 | 68.05 | 67.82 | 67.82 | -0.832% | 227 | +58.637% |
| 2025-07-14 | 67.83 | 68.39 | 67.83 | 68.39 | +1.874% | 406 | +57.317% |
| 2025-07-11 | 67.09 | 67.14 | 67.09 | 67.14 | -1.136% | 1,446 | +60.266% |
| 2025-07-10 | 67.69 | 67.91 | 67.69 | 67.91 | +1.260% | 628 | +58.446% |
| 2025-07-09 | 66.83 | 67.06 | 66.81 | 67.06 | +0.770% | 608 | +60.442% |
| 2025-07-08 | 66.34 | 66.55 | 66.34 | 66.55 | +1.393% | 11,519 | +61.676% |
| 2025-07-07 | 65.94 | 65.94 | 65.61 | 65.64 | +0.608% | 6,524 | +63.928% |
| 2025-07-03 | 65.36 | 65.36 | 65.24 | 65.24 | -0.184% | 261 | +64.925% |
| 2025-07-02 | 65.41 | 65.41 | 65.26 | 65.36 | +1.369% | 600 | +64.621% |
| 2025-07-01 | 64.39 | 64.61 | 64.39 | 64.48 | -0.935% | 2,502 | +66.875% |
| 2025-06-30 | 65.35 | 65.35 | 65.08 | 65.08 | -0.131% | 4,009 | +65.315% |
| 2025-06-27 | 65.39 | 65.39 | 65.03 | 65.17 | +0.657% | 3,727 | +65.098% |
| 2025-06-26 | 65.00 | 65.00 | 64.74 | 64.74 | -1.357% | 564 | +66.183% |
| 2025-06-25 | 65.68 | 65.94 | 65.64 | 65.64 | +0.167% | 5,723 | +63.928% |
| 2025-06-24 | 65.36 | 65.53 | 65.28 | 65.53 | +2.220% | 400 | +64.202% |
| 2025-06-23 | 63.87 | 64.10 | 63.49 | 64.10 | +0.375% | 5,337 | +67.847% |
| 2025-06-20 | 64.45 | 64.55 | 63.84 | 63.86 | -1.620% | 3,240 | +68.476% |
| 2025-06-18 | 64.96 | 64.96 | 64.82 | 64.92 | +1.318% | 240 | +65.747% |
| 2025-06-17 | 64.13 | 64.13 | 64.04 | 64.07 | -0.623% | 209 | +67.931% |
| 2025-06-16 | 64.73 | 64.73 | 64.47 | 64.47 | +0.529% | 244 | +66.884% |
| 2025-06-13 | 64.25 | 64.33 | 64.08 | 64.13 | -1.351% | 1,408 | +67.766% |
| 2025-06-12 | 64.52 | 65.01 | 64.52 | 65.01 | +0.741% | 606 | +65.500% |
| 2025-06-11 | 64.92 | 64.92 | 64.45 | 64.53 | -0.576% | 2,292 | +66.727% |
| 2025-06-10 | 65.03 | 65.03 | 64.80 | 64.91 | -0.753% | 205 | +65.766% |
| 2025-06-09 | 65.47 | 65.47 | 65.40 | 65.40 | +0.329% | 166 | +64.518% |
| 2025-06-06 | 65.24 | 65.24 | 65.19 | 65.19 | +0.954% | 309 | +65.059% |
| 2025-06-05 | 64.49 | 64.69 | 64.49 | 64.57 | +0.280% | 4,250 | +66.634% |
| 2025-06-04 | 64.43 | 64.43 | 64.39 | 64.39 | -0.349% | 114 | +67.101% |
| 2025-06-03 | 64.42 | 64.70 | 64.42 | 64.61 | -0.761% | 230 | +66.517% |
| 2025-06-02 | 64.66 | 65.11 | 64.48 | 65.11 | +0.558% | 486 | +65.249% |
| 2025-05-30 | 64.86 | 64.86 | 64.57 | 64.75 | +0.478% | 1,430 | +66.172% |
| 2025-05-29 | 64.48 | 64.48 | 64.44 | 64.44 | +0.549% | 308 | +66.966% |
| 2025-05-28 | 64.32 | 64.32 | 64.09 | 64.09 | -0.395% | 150 | +67.883% |
| 2025-05-27 | 64.21 | 64.34 | 64.21 | 64.34 | -0.070% | 206 | +67.219% |
| 2025-05-23 | 64.17 | 64.39 | 64.17 | 64.39 | -1.078% | 3,694 | +67.102% |
| 2025-05-22 | 64.93 | 65.33 | 64.93 | 65.09 | +0.018% | 1,398 | +65.300% |
| 2025-05-21 | 65.75 | 65.76 | 65.08 | 65.08 | -1.148% | 544 | +65.330% |
| 2025-05-20 | 65.77 | 65.94 | 65.77 | 65.83 | +0.360% | 311 | +63.431% |
| 2025-05-19 | 65.52 | 65.60 | 65.52 | 65.60 | +0.636% | 318 | +64.019% |
| 2025-05-16 | 64.76 | 65.19 | 64.76 | 65.18 | +0.361% | 531 | +65.062% |
| 2025-05-15 | 65.16 | 65.16 | 64.95 | 64.95 | +0.428% | 309 | +65.658% |
| 2025-05-14 | 64.10 | 64.67 | 64.10 | 64.67 | +0.172% | 344 | +66.367% |
| 2025-05-13 | 64.95 | 64.99 | 64.56 | 64.56 | -0.572% | 1,556 | +66.653% |
| 2025-05-12 | 64.94 | 65.16 | 64.93 | 64.93 | +3.554% | 968 | +65.699% |
| 2025-05-09 | 62.87 | 62.87 | 62.70 | 62.70 | +0.428% | 104 | +71.589% |
| 2025-05-08 | 62.07 | 62.51 | 62.07 | 62.44 | +0.996% | 1,113 | +72.323% |
| 2025-05-07 | 61.66 | 61.83 | 61.66 | 61.82 | +0.036% | 458 | +74.039% |
| 2025-05-06 | 62.01 | 62.15 | 61.80 | 61.80 | -0.782% | 3,225 | +74.102% |
| 2025-05-05 | 61.94 | 62.92 | 61.70 | 62.29 | +0.310% | 14,879 | +72.741% |
| 2025-05-02 | 62.00 | 62.12 | 61.82 | 62.09 | +2.466% | 3,567 | +73.276% |
| 2025-05-01 | 60.81 | 61.02 | 60.56 | 60.60 | -1.183% | 25,735 | +77.549% |
| 2025-04-30 | 60.58 | 61.33 | 60.58 | 61.33 | -2.203% | 31,825 | +75.449% |
| 2025-04-29 | 62.97 | 63.08 | 62.71 | 62.71 | +2.438% | 7,216 | +71.584% |
| 2025-04-28 | 61.19 | 61.21 | 61.19 | 61.21 | -0.347% | 215 | +75.767% |
| 2025-04-25 | 61.22 | 61.43 | 61.20 | 61.43 | +0.751% | 1,015 | +75.156% |
| 2025-04-24 | 60.37 | 60.97 | 60.36 | 60.97 | -1.219% | 2,246 | +76.472% |
| 2025-04-23 | 61.75 | 62.20 | 61.58 | 61.72 | +4.289% | 72,389 | +74.320% |
| 2025-04-22 | 58.56 | 59.18 | 58.46 | 59.18 | +4.118% | 8,170 | +81.797% |
| 2025-04-21 | 57.80 | 57.80 | 56.46 | 56.84 | -1.669% | 30,539 | +89.284% |
| 2025-04-17 | 57.71 | 58.20 | 57.71 | 57.81 | +0.869% | 9,873 | +86.125% |
| 2025-04-16 | 57.69 | 57.92 | 57.31 | 57.31 | -0.525% | 789 | +87.742% |
| 2025-04-15 | 57.60 | 57.81 | 57.51 | 57.61 | +1.771% | 12,829 | +86.756% |
| 2025-04-14 | 56.25 | 56.83 | 56.25 | 56.61 | 0.000% | 2,635 | +90.063% |