SAPH
SAP SE ADRhedged
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)121
After-hoursOct 2, 2026 4:10:30 PM EDT
39.12USD0.000%(0.00)
SAPH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.13 | 39.13 | 39.12 | 39.12 | -1.042% | 221 | 0.000% |
| 2026-10-01 | 39.87 | 39.87 | 39.43 | 39.53 | +1.236% | 751 | -1.042% |
| 2026-09-30 | 38.95 | 39.21 | 38.95 | 39.05 | -0.577% | 603 | +0.182% |
| 2026-09-29 | 39.20 | 39.39 | 39.11 | 39.28 | +0.895% | 314 | -0.397% |
| 2026-09-28 | 38.00 | 39.00 | 38.00 | 38.93 | -0.424% | 740 | +0.494% |
| 2026-09-25 | 39.09 | 39.43 | 39.09 | 39.10 | +0.243% | 1,593 | +0.068% |
| 2026-09-24 | 38.79 | 39.00 | 38.79 | 39.00 | -0.484% | 217 | +0.311% |
| 2026-09-23 | 39.13 | 39.44 | 39.13 | 39.19 | +0.480% | 723 | -0.174% |
| 2026-09-22 | 38.85 | 39.00 | 38.48 | 39.00 | +1.138% | 542 | +0.305% |
| 2026-09-21 | 38.92 | 38.92 | 38.56 | 38.56 | +0.117% | 478 | +1.446% |
| 2026-09-18 | 38.77 | 38.77 | 38.52 | 38.52 | -2.144% | 775 | +1.565% |
| 2026-09-17 | 39.65 | 39.65 | 39.36 | 39.36 | +0.123% | 414 | -0.613% |
| 2026-09-16 | 39.37 | 39.37 | 39.25 | 39.32 | -0.392% | 818 | -0.491% |
| 2026-09-15 | 39.40 | 39.72 | 39.34 | 39.47 | -1.057% | 641 | -0.880% |
| 2026-09-14 | 39.00 | 39.89 | 39.00 | 39.89 | +5.871% | 419 | -1.928% |
| 2026-09-11 | 37.68 | 37.70 | 37.68 | 37.68 | +0.282% | 771 | +3.830% |
| 2026-09-10 | 37.52 | 37.80 | 37.52 | 37.57 | -1.296% | 1,417 | +4.122% |
| 2026-09-09 | 38.59 | 38.59 | 38.07 | 38.07 | -1.070% | 332 | +2.773% |
| 2026-09-08 | 38.20 | 38.48 | 38.20 | 38.48 | -1.590% | 611 | +1.673% |
| 2026-09-04 | 39.53 | 39.53 | 39.10 | 39.10 | -0.905% | 1,659 | +0.057% |
| 2026-09-03 | 39.04 | 39.46 | 39.04 | 39.46 | +3.080% | 1,148 | -0.849% |
| 2026-09-02 | 38.46 | 38.46 | 38.28 | 38.28 | -1.187% | 332 | +2.205% |
| 2026-09-01 | 39.49 | 39.49 | 38.74 | 38.74 | -3.662% | 356 | +0.992% |
| 2026-08-31 | 40.07 | 40.21 | 40.07 | 40.21 | -0.515% | 279 | -2.706% |
| 2026-08-28 | 40.35 | 40.51 | 40.31 | 40.42 | +0.630% | 1,118 | -3.207% |
| 2026-08-27 | 39.44 | 40.30 | 39.44 | 40.17 | +4.672% | 803 | -2.597% |
| 2026-08-26 | 38.40 | 38.50 | 38.15 | 38.37 | -2.168% | 671 | +1.953% |
| 2026-08-25 | 39.13 | 39.36 | 38.36 | 39.22 | -1.009% | 2,089 | -0.258% |
| 2026-08-24 | 39.74 | 39.74 | 39.62 | 39.62 | +0.103% | 227 | -1.264% |
| 2026-08-21 | 39.30 | 39.58 | 39.30 | 39.58 | +0.731% | 157 | -1.162% |
| 2026-08-20 | 39.97 | 39.98 | 38.15 | 39.30 | +0.470% | 1,722 | -0.440% |
| 2026-08-19 | 38.65 | 39.50 | 38.65 | 39.11 | +1.580% | 376 | +0.028% |
| 2026-08-18 | 38.72 | 38.72 | 38.50 | 38.50 | +1.442% | 477 | +1.609% |
| 2026-08-17 | 38.00 | 38.00 | 37.96 | 37.96 | -0.135% | 207 | +3.074% |
| 2026-08-14 | 38.71 | 38.71 | 38.01 | 38.01 | -1.032% | 124 | +2.935% |
| 2026-08-13 | 37.55 | 38.40 | 37.55 | 38.40 | +2.584% | 490 | +1.873% |
| 2026-08-12 | 37.25 | 37.44 | 37.25 | 37.44 | -2.385% | 117 | +4.506% |
| 2026-08-11 | 38.13 | 38.55 | 38.13 | 38.35 | +0.277% | 667 | +2.013% |
| 2026-08-10 | 37.90 | 38.24 | 37.90 | 38.24 | +1.370% | 763 | +2.296% |
| 2026-08-07 | 37.00 | 37.73 | 37.00 | 37.73 | +3.199% | 2,688 | +3.697% |
| 2026-08-06 | 35.09 | 36.56 | 35.09 | 36.56 | +1.346% | 421 | +7.014% |
| 2026-08-05 | 35.90 | 36.07 | 35.90 | 36.07 | +0.502% | 267 | +8.455% |
| 2026-08-04 | 35.64 | 35.89 | 35.56 | 35.89 | +2.424% | 518 | +8.999% |
| 2026-08-03 | 35.04 | 35.04 | 35.04 | 35.04 | +3.760% | 128 | +11.641% |
| 2026-07-31 | 33.16 | 33.77 | 33.16 | 33.77 | +1.249% | 116 | +15.839% |
| 2026-07-30 | 33.40 | 33.40 | 33.02 | 33.36 | -3.220% | 780 | +17.286% |
| 2026-07-29 | 34.40 | 35.25 | 34.27 | 34.47 | +3.323% | 4,676 | +13.509% |
| 2026-07-28 | 33.43 | 33.43 | 33.36 | 33.36 | +4.500% | 227 | +17.281% |
| 2026-07-27 | 31.51 | 32.25 | 31.51 | 31.92 | +6.547% | 348 | +22.559% |
| 2026-07-24 | 31.47 | 31.47 | 28.86 | 29.96 | +8.990% | 1,167 | +30.583% |
| 2026-07-23 | 27.74 | 27.74 | 27.49 | 27.49 | -0.993% | 462 | +42.323% |
| 2026-07-22 | 28.40 | 28.40 | 27.71 | 27.76 | -3.884% | 625 | +40.910% |
| 2026-07-21 | 29.18 | 29.18 | 28.89 | 28.89 | -2.417% | 623 | +35.437% |
| 2026-07-20 | 29.07 | 29.65 | 29.07 | 29.60 | -0.012% | 421 | +32.163% |
| 2026-07-17 | 29.75 | 29.75 | 29.35 | 29.61 | -1.490% | 219 | +32.147% |
| 2026-07-16 | 29.02 | 30.05 | 28.95 | 30.05 | +3.720% | 810 | +30.178% |
| 2026-07-15 | 29.10 | 29.32 | 28.98 | 28.98 | +0.101% | 538 | +35.021% |
| 2026-07-14 | 29.75 | 29.75 | 28.67 | 28.95 | -3.236% | 2,045 | +35.157% |
| 2026-07-13 | 29.57 | 29.91 | 29.57 | 29.91 | +1.578% | 313 | +30.784% |
| 2026-07-10 | 29.30 | 29.45 | 29.30 | 29.45 | -0.161% | 1,414 | +32.848% |
| 2026-07-09 | 29.00 | 29.50 | 29.00 | 29.50 | +0.626% | 411 | +32.634% |
| 2026-07-08 | 29.33 | 29.39 | 29.31 | 29.31 | -3.373% | 213 | +33.465% |
| 2026-07-07 | 30.64 | 30.64 | 30.34 | 30.34 | +1.543% | 225 | +28.964% |
| 2026-07-06 | 29.67 | 29.88 | 29.67 | 29.88 | -1.161% | 112 | +30.954% |
| 2026-07-02 | 29.89 | 30.24 | 29.89 | 30.23 | +5.012% | 3,945 | +29.433% |
| 2026-06-30 | 28.60 | 28.78 | 28.60 | 28.78 | -0.435% | 314 | +35.919% |
| 2026-06-29 | 29.28 | 29.35 | 28.91 | 28.91 | -0.320% | 664 | +35.328% |
| 2026-06-26 | 28.63 | 29.00 | 28.63 | 29.00 | +4.247% | 377 | +34.895% |
| 2026-06-25 | 28.00 | 28.40 | 27.82 | 27.82 | -2.963% | 321 | +40.624% |
| 2026-06-24 | 28.77 | 28.80 | 28.46 | 28.67 | -0.082% | 2,304 | +36.458% |
| 2026-06-23 | 28.75 | 28.81 | 28.69 | 28.69 | +2.923% | 560 | +36.346% |
| 2026-06-22 | 28.22 | 28.22 | 27.88 | 27.88 | -3.206% | 346 | +40.331% |
| 2026-06-18 | 28.86 | 28.90 | 28.80 | 28.80 | -2.340% | 212 | +35.832% |
| 2026-06-17 | 30.08 | 30.08 | 29.49 | 29.49 | -2.545% | 415 | +32.654% |
| 2026-06-16 | 30.69 | 30.69 | 30.25 | 30.26 | -2.697% | 248 | +29.278% |
| 2026-06-15 | 31.52 | 31.52 | 31.10 | 31.10 | +0.059% | 319 | +25.792% |
| 2026-06-12 | 30.74 | 31.08 | 30.74 | 31.08 | +0.299% | 253 | +25.866% |
| 2026-06-11 | 31.33 | 31.33 | 30.75 | 30.99 | -4.219% | 706 | +26.242% |
| 2026-06-10 | 32.36 | 33.61 | 32.35 | 32.35 | -4.489% | 1,160 | +20.917% |
| 2026-06-09 | 33.83 | 33.97 | 33.83 | 33.88 | -1.722% | 630 | +15.489% |
| 2026-06-08 | 34.43 | 34.47 | 34.43 | 34.47 | -1.425% | 202 | +13.501% |
| 2026-06-05 | 35.20 | 35.20 | 34.97 | 34.97 | -0.507% | 464 | +11.883% |
| 2026-06-04 | 35.55 | 35.78 | 35.15 | 35.15 | +3.189% | 625 | +11.316% |
| 2026-06-03 | 34.41 | 34.41 | 33.92 | 34.06 | -4.760% | 574 | +14.865% |
| 2026-06-02 | 35.71 | 35.76 | 35.71 | 35.76 | -2.559% | 436 | +9.397% |
| 2026-06-01 | 36.23 | 36.70 | 36.20 | 36.70 | +7.598% | 541 | +6.598% |
| 2026-05-29 | 34.00 | 34.11 | 33.95 | 34.11 | +3.720% | 218 | +14.697% |
| 2026-05-28 | 32.54 | 33.00 | 32.54 | 32.89 | +0.502% | 431 | +18.965% |
| 2026-05-27 | 32.92 | 32.92 | 32.72 | 32.72 | -0.603% | 138 | +19.562% |
| 2026-05-26 | 33.07 | 33.18 | 32.92 | 32.92 | -0.578% | 1,855 | +18.840% |
| 2026-05-22 | 33.72 | 33.72 | 33.11 | 33.11 | +0.174% | 311 | +18.154% |
| 2026-05-21 | 32.96 | 33.05 | 32.89 | 33.05 | -1.881% | 319 | +18.360% |
| 2026-05-20 | 33.05 | 33.69 | 33.05 | 33.69 | +0.261% | 246 | +16.133% |
| 2026-05-19 | 34.56 | 34.56 | 33.60 | 33.60 | +5.245% | 269 | +16.436% |
| 2026-05-15 | 31.55 | 31.93 | 31.55 | 31.93 | +3.681% | 101 | +22.544% |
| 2026-05-14 | 30.87 | 30.87 | 30.79 | 30.79 | +2.203% | 313 | +27.055% |
| 2026-05-13 | 29.96 | 30.13 | 29.90 | 30.13 | -3.406% | 1,366 | +29.854% |
| 2026-05-12 | 31.37 | 31.37 | 31.19 | 31.19 | -1.189% | 860 | +25.432% |
| 2026-05-11 | 31.95 | 31.95 | 31.41 | 31.57 | -1.205% | 901 | +23.941% |
| 2026-05-08 | 32.25 | 32.25 | 31.87 | 31.95 | -1.922% | 609 | +22.447% |
| 2026-05-07 | 33.01 | 33.29 | 32.58 | 32.58 | +1.036% | 1,334 | +20.094% |
| 2026-05-06 | 33.00 | 33.00 | 32.14 | 32.24 | -0.055% | 1,211 | +21.338% |
| 2026-05-05 | 31.65 | 32.26 | 31.64 | 32.26 | +1.992% | 2,308 | +21.271% |
| 2026-05-04 | 31.79 | 31.82 | 31.63 | 31.63 | +0.617% | 206 | +23.686% |
| 2026-05-01 | 31.54 | 31.54 | 31.35 | 31.44 | +1.104% | 416 | +24.449% |
| 2026-04-30 | 31.41 | 31.41 | 31.09 | 31.09 | -1.123% | 611 | +25.823% |
| 2026-04-29 | 31.47 | 31.47 | 31.34 | 31.45 | -1.482% | 1,199 | +24.411% |
| 2026-04-28 | 32.21 | 32.25 | 31.92 | 31.92 | +0.046% | 774 | +22.567% |
| 2026-04-27 | 32.24 | 32.24 | 31.90 | 31.90 | -0.869% | 373 | +22.623% |
| 2026-04-24 | 31.73 | 32.97 | 31.73 | 32.18 | +6.510% | 4,313 | +21.558% |
| 2026-04-23 | 30.23 | 30.23 | 30.22 | 30.22 | -5.790% | 2,238 | +29.471% |
| 2026-04-22 | 31.95 | 32.17 | 31.95 | 32.07 | -1.032% | 206 | +21.975% |
| 2026-04-21 | 32.70 | 32.70 | 32.37 | 32.41 | -0.808% | 511 | +20.716% |
| 2026-04-20 | 32.94 | 32.94 | 32.45 | 32.67 | -1.268% | 266 | +19.740% |
| 2026-04-17 | 34.05 | 34.05 | 33.09 | 33.09 | +2.134% | 625 | +18.222% |
| 2026-04-16 | 32.45 | 32.54 | 32.34 | 32.40 | +2.649% | 417 | +20.744% |
| 2026-04-15 | 31.58 | 31.67 | 31.55 | 31.56 | +2.857% | 553 | +23.943% |
| 2026-04-14 | 30.83 | 30.87 | 30.69 | 30.69 | -1.252% | 212 | +27.484% |
| 2026-04-13 | 30.99 | 31.08 | 30.99 | 31.08 | +3.687% | 300 | +25.888% |
| 2026-04-10 | 30.21 | 30.21 | 29.97 | 29.97 | -1.020% | 122 | +30.529% |
| 2026-04-09 | 30.28 | 30.28 | 30.28 | 30.28 | -3.175% | 356 | +29.198% |
| 2026-04-08 | 31.80 | 31.80 | 31.27 | 31.27 | -0.800% | 104 | +25.096% |
| 2026-04-07 | 31.44 | 31.53 | 31.34 | 31.53 | -1.144% | 3,759 | +24.095% |
| 2026-04-06 | 31.84 | 31.89 | 31.83 | 31.89 | -0.498% | 747 | +22.676% |
| 2026-04-02 | 31.30 | 32.05 | 31.30 | 32.05 | +0.709% | 497 | +22.065% |
| 2026-04-01 | 31.83 | 31.83 | 31.82 | 31.82 | -0.153% | 205 | +22.930% |
| 2026-03-31 | 31.59 | 31.87 | 31.50 | 31.87 | +0.856% | 337 | +22.742% |
| 2026-03-30 | 31.42 | 31.60 | 31.37 | 31.60 | +2.866% | 232 | +23.793% |
| 2026-03-27 | 30.84 | 30.84 | 30.72 | 30.72 | -1.867% | 124 | +27.340% |
| 2026-03-26 | 31.18 | 31.31 | 31.15 | 31.31 | -0.445% | 201 | +24.962% |
| 2026-03-25 | 31.96 | 31.96 | 31.45 | 31.45 | -1.029% | 411 | +24.407% |
| 2026-03-24 | 31.62 | 31.77 | 31.62 | 31.77 | -3.711% | 216 | +23.126% |
| 2026-03-23 | 33.39 | 33.39 | 33.00 | 33.00 | +0.900% | 247 | +18.557% |
| 2026-03-20 | 33.03 | 33.03 | 32.70 | 32.70 | -4.551% | 382 | +19.624% |
| 2026-03-19 | 34.54 | 34.54 | 34.26 | 34.26 | -0.384% | 213 | +14.181% |
| 2026-03-18 | 34.40 | 34.40 | 34.40 | 34.40 | -2.457% | 50 | +13.742% |
| 2026-03-17 | 35.68 | 35.68 | 35.26 | 35.26 | -1.092% | 299 | +10.947% |
| 2026-03-16 | 35.57 | 35.65 | 35.55 | 35.65 | -0.521% | 216 | +9.736% |
| 2026-03-13 | 36.13 | 36.13 | 35.84 | 35.84 | +0.428% | 200 | +9.164% |
| 2026-03-12 | 36.20 | 36.30 | 35.69 | 35.69 | +0.143% | 200 | +9.631% |
| 2026-03-11 | 35.97 | 35.97 | 35.63 | 35.63 | -1.876% | 140 | +9.787% |
| 2026-03-10 | 36.12 | 36.32 | 36.12 | 36.32 | -2.256% | 100 | +7.728% |
| 2026-03-09 | 37.13 | 37.15 | 37.13 | 37.15 | -0.769% | 175 | +5.298% |
| 2026-03-06 | 36.93 | 37.44 | 36.93 | 37.44 | +1.102% | 202 | +4.488% |
| 2026-03-05 | 36.84 | 37.03 | 36.84 | 37.03 | +2.135% | 100 | +5.639% |
| 2026-03-04 | 36.20 | 36.26 | 36.20 | 36.26 | -0.424% | 100 | +7.895% |
| 2026-03-03 | 35.17 | 36.41 | 35.17 | 36.41 | +0.731% | 157 | +7.437% |
| 2026-03-02 | 36.28 | 36.34 | 36.00 | 36.15 | -1.577% | 342 | +8.222% |
| 2026-02-27 | 36.62 | 36.73 | 36.62 | 36.73 | -1.775% | 100 | +6.516% |
| 2026-02-26 | 37.27 | 37.39 | 37.13 | 37.39 | +3.269% | 205 | +4.625% |
| 2026-02-25 | 36.06 | 36.21 | 35.92 | 36.21 | +0.814% | 633 | +8.046% |
| 2026-02-24 | 35.60 | 35.92 | 35.60 | 35.92 | +0.031% | 141 | +8.925% |
| 2026-02-23 | 36.00 | 36.00 | 35.91 | 35.91 | -3.117% | 202 | +8.958% |
| 2026-02-20 | 37.38 | 37.43 | 37.06 | 37.06 | +1.130% | 505 | +5.562% |
| 2026-02-19 | 36.86 | 36.86 | 36.65 | 36.65 | -2.135% | 212 | +6.756% |
| 2026-02-18 | 37.39 | 37.45 | 37.26 | 37.45 | +2.356% | 401 | +4.476% |
| 2026-02-17 | 36.90 | 36.90 | 36.51 | 36.58 | -1.203% | 1,303 | +6.938% |
| 2026-02-13 | 37.25 | 37.25 | 37.03 | 37.03 | +0.185% | 320 | +5.651% |
| 2026-02-12 | 36.87 | 36.96 | 36.40 | 36.96 | +0.672% | 231 | +5.846% |
| 2026-02-11 | 37.29 | 37.29 | 36.71 | 36.71 | -4.239% | 235 | +6.558% |
| 2026-02-10 | 38.20 | 38.34 | 38.20 | 38.34 | +1.080% | 221 | +2.041% |
| 2026-02-09 | 37.41 | 37.93 | 37.32 | 37.93 | +2.565% | 1,110 | +3.143% |
| 2026-02-06 | 36.60 | 36.98 | 36.60 | 36.98 | +2.572% | 215 | +5.789% |
| 2026-02-05 | 36.47 | 36.47 | 36.05 | 36.05 | -0.944% | 230 | +8.510% |
| 2026-02-04 | 36.06 | 36.40 | 35.95 | 36.40 | +1.382% | 226 | +7.485% |
| 2026-02-03 | 35.57 | 35.90 | 35.57 | 35.90 | -4.943% | 225 | +8.970% |
| 2026-02-02 | 37.59 | 37.77 | 37.59 | 37.77 | +2.857% | 130 | +3.584% |
| 2026-01-30 | 36.72 | 36.72 | 36.72 | 36.72 | +2.255% | 29 | +6.543% |
| 2026-01-29 | 38.26 | 38.26 | 35.63 | 35.91 | -15.538% | 616 | +8.946% |
| 2026-01-28 | 42.44 | 42.52 | 42.30 | 42.52 | +1.622% | 306 | -7.983% |
| 2026-01-27 | 41.99 | 42.00 | 41.84 | 41.84 | -3.506% | 205 | -6.490% |
| 2026-01-26 | 43.24 | 43.36 | 43.24 | 43.36 | +3.411% | 408 | -9.768% |
| 2026-01-23 | 41.89 | 41.93 | 41.89 | 41.93 | +1.301% | 100 | -6.690% |
| 2026-01-22 | 40.71 | 41.39 | 40.71 | 41.39 | +0.140% | 230 | -5.476% |
| 2026-01-21 | 41.33 | 41.33 | 41.33 | 41.33 | -0.591% | 0 | -5.344% |
| 2026-01-20 | 41.42 | 41.69 | 41.42 | 41.58 | -3.891% | 1,806 | -5.904% |
| 2026-01-16 | 43.26 | 43.26 | 43.26 | 43.26 | -0.897% | 1 | -9.566% |
| 2026-01-15 | 43.65 | 43.65 | 43.65 | 43.65 | -0.829% | 0 | -10.377% |
| 2026-01-14 | 43.78 | 44.02 | 43.78 | 44.02 | -3.134% | 500 | -11.120% |
| 2026-01-13 | 46.42 | 46.42 | 45.44 | 45.44 | -0.737% | 206 | -13.905% |
| 2026-01-12 | 45.54 | 45.78 | 45.54 | 45.78 | +0.616% | 102 | -14.540% |
| 2026-01-09 | 45.64 | 45.64 | 45.50 | 45.50 | +2.444% | 131 | -14.014% |
| 2026-01-08 | 44.41 | 44.41 | 44.41 | 44.41 | -0.636% | 35 | -11.913% |
| 2026-01-07 | 44.25 | 44.70 | 44.25 | 44.70 | +2.331% | 103 | -12.473% |
| 2026-01-06 | 43.27 | 43.74 | 43.27 | 43.68 | -0.737% | 314 | -10.432% |
| 2026-01-05 | 44.05 | 44.19 | 44.00 | 44.00 | +1.398% | 226 | -11.092% |
| 2026-01-02 | 43.44 | 43.44 | 43.14 | 43.40 | -2.127% | 201 | -9.850% |
| 2025-12-31 | 44.43 | 44.43 | 44.34 | 44.34 | -0.727% | 102 | -11.767% |
| 2025-12-30 | 44.73 | 44.73 | 44.66 | 44.66 | -0.325% | 103 | -12.408% |
| 2025-12-29 | 44.80 | 44.81 | 44.74 | 44.81 | +0.280% | 313 | -12.692% |
| 2025-12-26 | 44.69 | 44.69 | 44.69 | 44.69 | -0.041% | 36 | -12.448% |
| 2025-12-24 | 44.70 | 44.70 | 44.70 | 44.70 | +0.432% | 217 | -12.484% |
| 2025-12-23 | 44.55 | 44.55 | 44.51 | 44.51 | -0.519% | 444 | -12.106% |
| 2025-12-22 | 44.74 | 44.74 | 44.74 | 44.74 | -0.109% | 1 | -12.562% |
| 2025-12-19 | 44.79 | 44.79 | 44.79 | 44.79 | +0.245% | 18 | -12.658% |
| 2025-12-18 | 44.74 | 44.74 | 44.68 | 44.68 | +1.446% | 201 | -12.444% |
| 2025-12-17 | 44.05 | 44.05 | 44.05 | 44.05 | -0.906% | 1 | -11.178% |
| 2025-12-16 | 44.46 | 44.46 | 44.26 | 44.45 | -0.331% | 204 | -11.983% |
| 2025-12-15 | 44.64 | 44.64 | 44.55 | 44.60 | -0.146% | 200 | -12.275% |
| 2025-12-12 | 45.07 | 45.07 | 44.66 | 44.66 | -0.891% | 403 | -12.403% |
| 2025-12-11 | 45.17 | 45.17 | 44.81 | 45.06 | +0.013% | 203 | -13.183% |
| 2025-12-10 | 45.20 | 45.20 | 45.06 | 45.06 | +0.116% | 205 | -13.172% |
| 2025-12-09 | 44.86 | 45.01 | 44.82 | 45.01 | +0.657% | 202 | -13.072% |
| 2025-12-08 | 44.94 | 44.94 | 44.71 | 44.71 | -1.639% | 203 | -12.501% |
| 2025-12-05 | 45.74 | 45.74 | 45.46 | 45.46 | +0.507% | 311 | -13.936% |
| 2025-12-04 | 45.60 | 45.60 | 45.20 | 45.23 | +0.995% | 300 | -13.500% |
| 2025-12-03 | 44.35 | 44.78 | 44.30 | 44.78 | +0.568% | 210 | -12.639% |
| 2025-12-02 | 44.53 | 44.53 | 44.53 | 44.53 | -0.408% | 2 | -12.143% |
| 2025-12-01 | 44.68 | 44.75 | 44.68 | 44.71 | +0.032% | 205 | -12.501% |
| 2025-11-28 | 44.85 | 44.85 | 44.70 | 44.70 | +0.490% | 206 | -12.473% |
| 2025-11-26 | 44.49 | 44.49 | 44.41 | 44.48 | +0.855% | 407 | -12.044% |
| 2025-11-25 | 43.65 | 44.10 | 43.60 | 44.10 | -0.554% | 204 | -11.292% |
| 2025-11-24 | 44.33 | 44.35 | 44.33 | 44.35 | +0.557% | 101 | -11.783% |
| 2025-11-21 | 44.25 | 44.25 | 44.10 | 44.10 | +1.413% | 100 | -11.292% |
| 2025-11-20 | 44.71 | 44.71 | 43.49 | 43.49 | -1.671% | 301 | -10.038% |
| 2025-11-19 | 44.22 | 44.23 | 44.22 | 44.23 | +0.242% | 206 | -11.541% |
| 2025-11-18 | 44.02 | 44.12 | 44.02 | 44.12 | -0.243% | 215 | -11.327% |
| 2025-11-17 | 44.56 | 44.56 | 44.23 | 44.23 | -2.206% | 205 | -11.543% |
| 2025-11-14 | 45.40 | 45.40 | 45.21 | 45.23 | -2.492% | 203 | -13.494% |
| 2025-11-13 | 46.38 | 46.38 | 46.38 | 46.38 | -0.835% | 0 | -15.650% |
| 2025-11-12 | 46.84 | 46.84 | 46.68 | 46.77 | +0.433% | 201 | -16.355% |
| 2025-11-10 | 46.49 | 46.57 | 46.30 | 46.57 | -0.086% | 201 | -15.992% |
| 2025-11-07 | 46.25 | 46.61 | 46.25 | 46.61 | -0.869% | 205 | -16.065% |
| 2025-11-06 | 46.70 | 47.02 | 46.70 | 47.02 | -3.157% | 604 | -16.794% |
| 2025-11-05 | 48.30 | 49.03 | 48.30 | 48.55 | +0.491% | 204 | -19.421% |
| 2025-11-04 | 48.26 | 48.31 | 48.26 | 48.31 | -1.258% | 100 | -19.026% |
| 2025-11-03 | 48.87 | 48.93 | 48.87 | 48.93 | +1.500% | 233 | -20.044% |
| 2025-10-31 | 48.21 | 48.21 | 48.21 | 48.21 | +0.611% | 3 | -18.845% |
| 2025-10-30 | 48.35 | 48.35 | 47.91 | 47.91 | +0.195% | 228 | -18.349% |
| 2025-10-29 | 47.97 | 47.97 | 47.82 | 47.82 | -3.410% | 210 | -18.190% |
| 2025-10-28 | 49.74 | 49.74 | 49.51 | 49.51 | -0.601% | 100 | -20.980% |
| 2025-10-27 | 50.17 | 50.17 | 49.81 | 49.81 | +0.930% | 100 | -21.455% |
| 2025-10-24 | 50.39 | 50.39 | 49.35 | 49.35 | -3.414% | 204 | -20.724% |
| 2025-10-23 | 51.33 | 51.33 | 51.06 | 51.09 | +0.406% | 226 | -23.431% |
| 2025-10-22 | 50.56 | 50.89 | 50.51 | 50.89 | -1.331% | 205 | -23.120% |
| 2025-10-21 | 51.40 | 51.57 | 51.24 | 51.57 | +1.199% | 216 | -24.144% |
| 2025-10-20 | 51.07 | 51.07 | 50.96 | 50.96 | +2.161% | 325 | -23.234% |
| 2025-10-17 | 49.21 | 49.89 | 49.21 | 49.89 | +1.356% | 101 | -21.576% |
| 2025-10-16 | 50.31 | 50.31 | 49.22 | 49.22 | -0.979% | 106 | -20.512% |
| 2025-10-15 | 49.89 | 49.96 | 49.70 | 49.70 | +0.010% | 7,467 | -21.290% |
| 2025-10-14 | 48.95 | 49.70 | 48.95 | 49.70 | +0.725% | 121 | -21.283% |
| 2025-10-13 | 49.34 | 49.34 | 49.34 | 49.34 | +1.098% | 31 | -20.712% |
| 2025-10-10 | 49.08 | 49.08 | 48.81 | 48.81 | -4.034% | 114 | -19.842% |
| 2025-10-09 | 50.73 | 50.86 | 50.60 | 50.86 | -0.066% | 210 | -23.075% |
| 2025-10-08 | 50.69 | 50.89 | 50.68 | 50.89 | +1.394% | 203 | -23.127% |
| 2025-10-07 | 50.24 | 50.26 | 50.19 | 50.19 | +0.463% | 219 | -22.055% |
| 2025-10-06 | 49.40 | 49.96 | 49.36 | 49.96 | +1.574% | 201 | -21.694% |
| 2025-10-03 | 47.95 | 49.19 | 47.95 | 49.19 | -0.766% | 101 | -20.462% |
| 2025-10-02 | 49.72 | 49.72 | 49.57 | 49.57 | +0.917% | 201 | -21.071% |
| 2025-10-01 | 48.68 | 49.12 | 48.68 | 49.12 | +1.103% | 118 | -20.348% |
| 2025-09-30 | 48.38 | 48.58 | 48.38 | 48.58 | +1.311% | 106 | -19.469% |
| 2025-09-29 | 48.09 | 48.09 | 47.95 | 47.95 | -0.464% | 281 | -18.413% |
| 2025-09-26 | 48.21 | 48.21 | 48.06 | 48.18 | +0.269% | 297 | -18.792% |
| 2025-09-25 | 48.05 | 48.05 | 48.05 | 48.05 | -1.563% | 23 | -18.573% |
| 2025-09-24 | 49.34 | 49.34 | 48.70 | 48.81 | +1.831% | 511 | -19.846% |
| 2025-09-23 | 47.93 | 47.93 | 47.93 | 47.93 | -0.050% | 129 | -18.379% |
| 2025-09-22 | 47.95 | 47.96 | 47.95 | 47.96 | -1.163% | 105 | -18.420% |
| 2025-09-19 | 48.57 | 48.57 | 48.52 | 48.52 | -0.811% | 106 | -19.369% |
| 2025-09-18 | 48.52 | 48.92 | 48.52 | 48.92 | +3.807% | 178 | -20.023% |
| 2025-09-17 | 46.72 | 47.12 | 46.72 | 47.12 | +3.253% | 194 | -16.978% |
| 2025-09-16 | 44.79 | 45.64 | 44.79 | 45.64 | -0.121% | 110 | -14.278% |
| 2025-09-15 | 45.69 | 45.69 | 45.69 | 45.69 | -2.181% | 103 | -14.381% |
| 2025-09-12 | 46.84 | 46.84 | 46.71 | 46.71 | -0.409% | 255 | -16.248% |
| 2025-09-11 | 47.02 | 47.02 | 46.75 | 46.90 | -1.191% | 550 | -16.591% |
| 2025-09-10 | 47.51 | 47.51 | 47.47 | 47.47 | -4.019% | 218 | -17.584% |
| 2025-09-09 | 49.20 | 49.46 | 49.10 | 49.46 | +0.885% | 219 | -20.897% |
| 2025-09-08 | 49.02 | 49.02 | 49.02 | 49.02 | +0.163% | 1 | -20.197% |
| 2025-09-05 | 48.94 | 48.94 | 48.94 | 48.94 | -1.589% | 6 | -20.067% |
| 2025-09-04 | 49.62 | 49.73 | 49.62 | 49.73 | +0.451% | 201 | -21.337% |
| 2025-09-03 | 49.13 | 49.51 | 49.13 | 49.51 | +1.622% | 112 | -20.982% |
| 2025-09-02 | 48.63 | 48.72 | 48.63 | 48.72 | -1.627% | 102 | -19.701% |
| 2025-08-29 | 49.70 | 49.70 | 49.20 | 49.53 | -1.399% | 207 | -21.007% |
| 2025-08-28 | 50.28 | 50.28 | 50.13 | 50.23 | -0.305% | 314 | -22.112% |
| 2025-08-27 | 50.27 | 50.38 | 50.25 | 50.38 | +2.054% | 208 | -22.350% |
| 2025-08-26 | 49.33 | 49.37 | 49.33 | 49.37 | -0.519% | 202 | -20.755% |
| 2025-08-25 | 49.72 | 49.72 | 49.63 | 49.63 | +0.810% | 252 | -21.166% |
| 2025-08-22 | 49.27 | 49.27 | 49.13 | 49.23 | -0.394% | 205 | -20.528% |
| 2025-08-21 | 49.29 | 49.42 | 49.29 | 49.42 | -0.736% | 244 | -20.841% |
| 2025-08-20 | 49.45 | 49.79 | 49.45 | 49.79 | -0.611% | 266 | -21.424% |
| 2025-08-19 | 50.34 | 50.34 | 50.10 | 50.10 | -0.707% | 207 | -21.904% |
| 2025-08-18 | 50.43 | 50.45 | 50.43 | 50.45 | -0.070% | 206 | -22.456% |
| 2025-08-15 | 50.67 | 50.67 | 50.49 | 50.49 | -0.879% | 204 | -22.510% |
| 2025-08-14 | 50.93 | 50.94 | 50.93 | 50.94 | +0.354% | 117 | -23.191% |
| 2025-08-13 | 50.90 | 50.90 | 50.76 | 50.76 | +0.916% | 126 | -22.919% |
| 2025-08-12 | 49.71 | 50.29 | 49.18 | 50.29 | -4.515% | 477 | -22.213% |
| 2025-08-11 | 52.85 | 52.85 | 52.67 | 52.67 | -1.212% | 118 | -25.726% |
| 2025-08-08 | 53.41 | 53.41 | 53.32 | 53.32 | -1.041% | 100 | -26.626% |
| 2025-08-07 | 54.60 | 54.60 | 53.88 | 53.88 | +1.264% | 103 | -27.390% |
| 2025-08-06 | 53.22 | 53.22 | 53.21 | 53.21 | +1.518% | 106 | -26.473% |
| 2025-08-05 | 52.41 | 52.41 | 52.41 | 52.41 | +0.355% | 1 | -25.356% |
| 2025-08-04 | 52.23 | 52.23 | 52.23 | 52.23 | +0.422% | 0 | -25.092% |
| 2025-08-01 | 52.23 | 52.23 | 51.99 | 52.01 | -2.455% | 206 | -24.775% |
| 2025-07-31 | 53.32 | 53.32 | 53.32 | 53.32 | -1.338% | 220 | -26.622% |
| 2025-07-30 | 53.90 | 54.04 | 53.90 | 54.04 | +2.214% | 225 | -27.604% |
| 2025-07-29 | 52.84 | 52.87 | 52.82 | 52.87 | +2.071% | 205 | -26.001% |
| 2025-07-28 | 52.00 | 52.00 | 51.80 | 51.80 | -0.534% | 223 | -24.469% |
| 2025-07-25 | 52.07 | 52.07 | 52.07 | 52.07 | +0.458% | 230 | -24.872% |
| 2025-07-24 | 51.84 | 51.84 | 51.84 | 51.84 | -1.408% | 214 | -24.528% |
| 2025-07-23 | 52.44 | 52.75 | 52.36 | 52.58 | -5.172% | 404 | -25.591% |
| 2025-07-22 | 55.13 | 55.44 | 55.13 | 55.44 | -0.814% | 289 | -29.439% |
| 2025-07-21 | 56.00 | 56.00 | 55.90 | 55.90 | -0.076% | 224 | -30.013% |
| 2025-07-18 | 55.85 | 55.94 | 55.85 | 55.94 | -0.970% | 202 | -30.066% |
| 2025-07-17 | 55.98 | 56.49 | 55.98 | 56.49 | +1.022% | 104 | -30.744% |
| 2025-07-16 | 55.55 | 55.92 | 55.55 | 55.92 | +1.354% | 207 | -30.037% |
| 2025-07-15 | 55.15 | 55.17 | 55.15 | 55.17 | +0.714% | 133 | -29.089% |
| 2025-07-14 | 54.78 | 54.78 | 54.78 | 54.78 | +0.075% | 106 | -28.583% |
| 2025-07-11 | 54.74 | 54.74 | 54.74 | 54.74 | -1.611% | 107 | -28.530% |
| 2025-07-10 | 55.64 | 55.64 | 55.64 | 55.64 | -1.640% | 118 | -29.681% |
| 2025-07-09 | 56.56 | 56.56 | 56.56 | 56.56 | +1.050% | 20 | -30.834% |
| 2025-07-08 | 55.98 | 55.98 | 55.98 | 55.98 | +1.238% | 193 | -30.108% |
| 2025-07-07 | 55.28 | 55.29 | 55.28 | 55.29 | +0.741% | 158 | -29.243% |
| 2025-07-03 | 54.88 | 54.88 | 54.88 | 54.88 | +2.327% | 2 | -28.719% |
| 2025-07-02 | 53.65 | 53.65 | 53.64 | 53.64 | -1.299% | 214 | -27.060% |
| 2025-07-01 | 53.86 | 54.34 | 53.86 | 54.34 | -1.021% | 105 | -28.008% |
| 2025-06-30 | 54.84 | 54.90 | 54.84 | 54.90 | +0.419% | 224 | -28.743% |
| 2025-06-27 | 54.87 | 54.87 | 54.67 | 54.67 | +1.843% | 136 | -28.444% |
| 2025-06-26 | 53.43 | 53.69 | 53.43 | 53.69 | +0.464% | 109 | -27.126% |
| 2025-06-25 | 53.62 | 53.62 | 53.44 | 53.44 | -1.685% | 103 | -26.787% |
| 2025-06-24 | 54.35 | 54.35 | 54.35 | 54.35 | +1.882% | 25 | -28.021% |
| 2025-06-23 | 52.97 | 53.35 | 52.93 | 53.35 | +0.621% | 283 | -26.667% |
| 2025-06-20 | 53.05 | 53.05 | 53.02 | 53.02 | -1.196% | 206 | -26.211% |
| 2025-06-18 | 53.70 | 53.70 | 53.66 | 53.66 | -0.779% | 103 | -27.094% |
| 2025-06-17 | 54.42 | 54.42 | 54.08 | 54.08 | -0.631% | 250 | -27.662% |
| 2025-06-16 | 54.43 | 54.43 | 54.43 | 54.43 | +1.118% | 47 | -28.118% |
| 2025-06-13 | 53.82 | 53.82 | 53.82 | 53.82 | -2.716% | 114 | -27.314% |
| 2025-06-12 | 55.43 | 55.43 | 55.33 | 55.33 | +0.055% | 105 | -29.288% |
| 2025-06-11 | 55.16 | 55.30 | 55.16 | 55.30 | -2.213% | 188 | -29.249% |
| 2025-06-10 | 56.35 | 56.55 | 56.35 | 56.55 | -0.291% | 211 | -30.815% |
| 2025-06-09 | 56.76 | 56.76 | 56.71 | 56.71 | -1.678% | 216 | -31.016% |
| 2025-06-06 | 57.68 | 57.68 | 57.68 | 57.68 | +0.698% | 0 | -32.173% |
| 2025-06-05 | 57.45 | 57.45 | 57.28 | 57.28 | -0.306% | 202 | -31.700% |
| 2025-06-04 | 57.26 | 57.46 | 57.26 | 57.46 | +0.375% | 117 | -31.909% |
| 2025-06-03 | 57.01 | 57.24 | 57.01 | 57.24 | +1.496% | 202 | -31.654% |
| 2025-06-02 | 55.79 | 56.40 | 55.79 | 56.40 | -0.416% | 111 | -30.631% |
| 2025-05-30 | 56.36 | 56.63 | 56.36 | 56.63 | +2.219% | 106 | -30.920% |
| 2025-05-29 | 55.23 | 55.40 | 55.23 | 55.40 | -0.988% | 113 | -29.387% |
| 2025-05-28 | 55.96 | 55.96 | 55.96 | 55.96 | -0.910% | 31 | -30.085% |
| 2025-05-27 | 56.28 | 56.69 | 56.19 | 56.47 | +2.584% | 1,503 | -30.721% |
| 2025-05-23 | 55.00 | 55.14 | 54.92 | 55.05 | -2.445% | 300 | -28.930% |
| 2025-05-22 | 56.37 | 56.43 | 56.32 | 56.43 | +0.860% | 288 | -30.668% |
| 2025-05-21 | 56.07 | 56.32 | 55.95 | 55.95 | -0.501% | 200 | -30.071% |
| 2025-05-20 | 56.13 | 56.26 | 56.06 | 56.23 | -0.763% | 2,602 | -30.422% |
| 2025-05-19 | 56.66 | 56.66 | 56.66 | 56.66 | +0.613% | 2 | -30.952% |
| 2025-05-16 | 56.22 | 56.31 | 56.22 | 56.31 | +0.934% | 200 | -30.529% |
| 2025-05-15 | 55.79 | 55.79 | 55.79 | 55.79 | +1.865% | 14 | -29.880% |
| 2025-05-14 | 55.06 | 55.06 | 54.77 | 54.77 | -0.231% | 148 | -28.572% |
| 2025-05-13 | 55.00 | 55.00 | 54.90 | 54.90 | -1.244% | 100 | -28.737% |
| 2025-05-12 | 54.33 | 55.59 | 54.33 | 55.59 | +1.102% | 216 | -29.623% |
| 2025-05-09 | 54.98 | 54.98 | 54.98 | 54.98 | -0.304% | 0 | -28.848% |
| 2025-05-08 | 55.09 | 55.15 | 55.09 | 55.15 | -0.498% | 200 | -29.064% |
| 2025-05-07 | 55.18 | 55.43 | 55.18 | 55.43 | +0.597% | 401 | -29.418% |
| 2025-05-06 | 55.33 | 55.50 | 55.10 | 55.10 | -1.987% | 200 | -28.996% |
| 2025-05-05 | 56.22 | 56.22 | 56.22 | 56.22 | +0.103% | 7 | -30.407% |
| 2025-05-02 | 54.78 | 56.20 | 54.78 | 56.16 | +4.190% | 686 | -30.335% |
| 2025-05-01 | 53.90 | 53.90 | 53.90 | 53.90 | -0.640% | 0 | -27.416% |
| 2025-04-30 | 54.25 | 54.25 | 54.25 | 54.25 | +0.193% | 8 | -27.881% |
| 2025-04-29 | 53.92 | 54.14 | 53.92 | 54.14 | +2.854% | 100 | -27.741% |
| 2025-04-28 | 52.64 | 52.64 | 52.64 | 52.64 | +2.002% | 1 | -25.679% |
| 2025-04-25 | 51.50 | 51.71 | 51.40 | 51.61 | +2.041% | 502 | -24.191% |
| 2025-04-24 | 50.22 | 50.57 | 50.22 | 50.57 | +0.227% | 107 | -22.644% |
| 2025-04-23 | 49.52 | 51.13 | 49.51 | 50.46 | +8.400% | 4,208 | -22.468% |
| 2025-04-22 | 45.95 | 46.65 | 45.95 | 46.55 | +1.198% | 305 | -15.956% |
| 2025-04-21 | 45.71 | 46.00 | 45.60 | 46.00 | -3.794% | 220 | -14.949% |
| 2025-04-17 | 47.63 | 47.90 | 47.63 | 47.81 | -1.057% | 305 | -18.175% |
| 2025-04-16 | 48.32 | 48.32 | 48.32 | 48.32 | -1.544% | 11 | -19.040% |
| 2025-04-15 | 48.80 | 49.08 | 48.80 | 49.08 | +1.695% | 341 | -20.290% |
| 2025-04-14 | 48.26 | 48.26 | 48.26 | 48.26 | +0.087% | 25 | -18.939% |
| 2025-04-11 | 47.39 | 48.22 | 47.39 | 48.22 | -0.841% | 214 | -18.868% |
| 2025-04-10 | 48.95 | 48.95 | 47.38 | 48.63 | -2.857% | 1,121 | -19.551% |
| 2025-04-09 | 45.75 | 50.06 | 45.75 | 50.06 | 0.000% | 412 | -21.849% |