SHEH
Shell plc ADRhedged
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)243
After-hoursOct 5, 2026 4:10:30 PM EDT
71.13USD0.000%(0.00)
SHEH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 70.24 | 70.92 | 70.24 | 70.91 | +0.569% | 8,727 | 0.000% |
| 2026-10-01 | 69.75 | 70.51 | 69.72 | 70.51 | +0.481% | 11,643 | +0.569% |
| 2026-09-30 | 70.14 | 70.17 | 69.86 | 70.17 | -0.021% | 11,113 | +1.053% |
| 2026-09-29 | 70.30 | 70.54 | 70.04 | 70.19 | -1.125% | 971 | +1.032% |
| 2026-09-28 | 71.62 | 72.01 | 70.89 | 70.99 | +0.627% | 9,465 | -0.104% |
| 2026-09-25 | 70.32 | 70.59 | 70.22 | 70.55 | +0.106% | 13,982 | +0.522% |
| 2026-09-24 | 71.26 | 71.26 | 70.47 | 70.47 | +0.409% | 3,830 | +0.629% |
| 2026-09-23 | 69.15 | 70.18 | 69.15 | 70.18 | +1.997% | 5,656 | +1.040% |
| 2026-09-22 | 68.55 | 68.84 | 68.55 | 68.81 | +0.871% | 455 | +3.058% |
| 2026-09-21 | 69.15 | 69.25 | 68.22 | 68.22 | -0.945% | 5,119 | +3.955% |
| 2026-09-18 | 69.24 | 69.48 | 68.87 | 68.87 | -1.513% | 7,467 | +2.973% |
| 2026-09-17 | 69.26 | 69.92 | 69.26 | 69.92 | +0.441% | 13,317 | +1.415% |
| 2026-09-16 | 70.77 | 70.79 | 69.62 | 69.62 | -2.641% | 11,057 | +1.862% |
| 2026-09-15 | 70.35 | 71.58 | 70.35 | 71.50 | +2.834% | 1,041 | -0.828% |
| 2026-09-14 | 70.26 | 70.29 | 69.42 | 69.53 | -0.103% | 5,416 | +1.983% |
| 2026-09-11 | 69.72 | 69.72 | 69.46 | 69.61 | +0.518% | 513 | +1.878% |
| 2026-09-10 | 69.79 | 69.79 | 69.17 | 69.25 | +0.538% | 5,452 | +2.406% |
| 2026-09-09 | 69.16 | 69.16 | 68.69 | 68.88 | +0.178% | 629 | +2.957% |
| 2026-09-08 | 68.52 | 68.89 | 68.23 | 68.75 | +2.347% | 5,231 | +3.140% |
| 2026-09-04 | 67.28 | 67.35 | 67.18 | 67.18 | +0.738% | 247 | +5.560% |
| 2026-09-03 | 66.95 | 67.32 | 66.69 | 66.69 | -0.688% | 5,787 | +6.339% |
| 2026-09-02 | 67.33 | 67.48 | 67.11 | 67.15 | -0.768% | 5,143 | +5.607% |
| 2026-09-01 | 66.88 | 67.67 | 66.73 | 67.67 | +2.682% | 10,887 | +4.796% |
| 2026-08-31 | 66.27 | 66.65 | 65.74 | 65.90 | +0.499% | 5,640 | +7.606% |
| 2026-08-28 | 65.32 | 65.57 | 65.32 | 65.57 | +0.457% | 5,664 | +8.144% |
| 2026-08-27 | 65.58 | 65.58 | 64.97 | 65.27 | -0.366% | 253 | +8.638% |
| 2026-08-26 | 65.49 | 66.24 | 65.48 | 65.51 | -0.909% | 6,264 | +8.240% |
| 2026-08-25 | 65.98 | 66.12 | 65.98 | 66.12 | -0.968% | 131 | +7.257% |
| 2026-08-24 | 66.82 | 66.93 | 66.76 | 66.76 | -0.156% | 1,332 | +6.219% |
| 2026-08-21 | 67.29 | 67.29 | 66.77 | 66.87 | -0.477% | 562 | +6.054% |
| 2026-08-20 | 67.65 | 67.65 | 67.17 | 67.19 | +0.857% | 1,359 | +5.548% |
| 2026-08-19 | 66.96 | 67.21 | 66.61 | 66.61 | +0.360% | 33,385 | +6.453% |
| 2026-08-18 | 66.58 | 66.72 | 66.38 | 66.38 | +0.524% | 2,923 | +6.837% |
| 2026-08-17 | 65.41 | 66.05 | 65.40 | 66.03 | +1.060% | 5,474 | +7.396% |
| 2026-08-14 | 64.83 | 65.55 | 64.76 | 65.34 | +1.034% | 16,592 | +8.535% |
| 2026-08-13 | 64.29 | 64.67 | 64.29 | 64.67 | -0.111% | 5,994 | +9.657% |
| 2026-08-12 | 64.38 | 64.74 | 64.27 | 64.74 | -0.416% | 14,717 | +9.535% |
| 2026-08-11 | 64.61 | 65.14 | 64.61 | 65.01 | +0.745% | 4,918 | +9.080% |
| 2026-08-10 | 64.13 | 64.53 | 64.13 | 64.53 | +1.635% | 4,227 | +9.893% |
| 2026-08-07 | 63.97 | 63.98 | 63.49 | 63.49 | -1.630% | 11,909 | +11.690% |
| 2026-08-06 | 63.93 | 64.68 | 63.83 | 64.54 | +2.141% | 7,717 | +9.869% |
| 2026-08-05 | 64.86 | 64.86 | 63.19 | 63.19 | -2.498% | 16,185 | +12.221% |
| 2026-08-04 | 64.41 | 64.81 | 64.41 | 64.81 | -1.383% | 656 | +9.418% |
| 2026-08-03 | 65.66 | 65.79 | 65.66 | 65.72 | -0.632% | 5,045 | +7.905% |
| 2026-07-31 | 65.94 | 66.14 | 65.63 | 66.14 | +1.600% | 24,134 | +7.223% |
| 2026-07-30 | 65.48 | 65.55 | 64.42 | 65.09 | +1.362% | 29,818 | +8.939% |
| 2026-07-29 | 64.58 | 64.58 | 64.07 | 64.22 | +1.977% | 16,961 | +10.423% |
| 2026-07-28 | 63.28 | 63.28 | 62.97 | 62.97 | -0.220% | 340 | +12.606% |
| 2026-07-27 | 63.70 | 63.79 | 63.11 | 63.11 | -1.765% | 8,932 | +12.358% |
| 2026-07-24 | 64.27 | 64.52 | 64.14 | 64.25 | +0.466% | 5,518 | +10.374% |
| 2026-07-23 | 64.79 | 64.94 | 63.95 | 63.95 | +0.464% | 19,448 | +10.888% |
| 2026-07-22 | 64.17 | 64.20 | 63.65 | 63.65 | +0.794% | 326 | +11.402% |
| 2026-07-21 | 62.92 | 63.15 | 62.80 | 63.15 | +1.479% | 10,426 | +12.287% |
| 2026-07-20 | 62.10 | 62.72 | 62.10 | 62.23 | -1.263% | 6,199 | +13.948% |
| 2026-07-17 | 62.77 | 63.10 | 62.73 | 63.03 | +2.733% | 5,285 | +12.508% |
| 2026-07-16 | 61.44 | 61.61 | 61.30 | 61.35 | +0.938% | 573 | +15.583% |
| 2026-07-15 | 61.77 | 61.83 | 60.64 | 60.78 | -0.758% | 22,087 | +16.668% |
| 2026-07-14 | 61.41 | 61.53 | 61.12 | 61.25 | +0.353% | 6,753 | +15.783% |
| 2026-07-13 | 60.24 | 61.16 | 60.24 | 61.03 | +2.346% | 11,291 | +16.192% |
| 2026-07-10 | 59.25 | 59.63 | 59.17 | 59.63 | +0.962% | 17,768 | +18.918% |
| 2026-07-09 | 59.38 | 59.38 | 59.06 | 59.06 | -1.012% | 5,472 | +20.062% |
| 2026-07-08 | 59.98 | 59.98 | 59.43 | 59.67 | +0.205% | 8,466 | +18.847% |
| 2026-07-07 | 58.35 | 59.55 | 58.34 | 59.55 | +4.779% | 9,446 | +19.090% |
| 2026-07-06 | 56.50 | 56.83 | 56.50 | 56.83 | -0.048% | 10,095 | +24.782% |
| 2026-07-02 | 56.64 | 56.86 | 56.64 | 56.86 | +1.219% | 244 | +24.721% |
| 2026-07-01 | 56.08 | 56.17 | 56.08 | 56.17 | -1.301% | 330 | +26.242% |
| 2026-06-30 | 56.89 | 56.91 | 56.89 | 56.91 | +0.801% | 186 | +24.600% |
| 2026-06-29 | 56.46 | 56.46 | 56.46 | 56.46 | -0.029% | 132 | +25.598% |
| 2026-06-26 | 56.48 | 56.48 | 56.48 | 56.48 | -1.023% | 250 | +25.562% |
| 2026-06-25 | 57.32 | 57.32 | 56.91 | 57.06 | -0.757% | 9,495 | +24.278% |
| 2026-06-24 | 57.79 | 57.79 | 57.50 | 57.50 | -1.852% | 241 | +23.337% |
| 2026-06-23 | 58.20 | 58.69 | 58.20 | 58.58 | +0.237% | 3,684 | +21.053% |
| 2026-06-22 | 58.28 | 58.70 | 58.27 | 58.44 | +0.631% | 5,678 | +21.340% |
| 2026-06-18 | 57.62 | 58.08 | 57.62 | 58.08 | -1.263% | 268 | +22.105% |
| 2026-06-17 | 59.13 | 59.14 | 58.82 | 58.82 | -1.247% | 6,437 | +20.564% |
| 2026-06-16 | 59.65 | 59.68 | 59.56 | 59.56 | -1.380% | 371 | +19.061% |
| 2026-06-15 | 60.09 | 60.39 | 60.09 | 60.39 | -3.239% | 426 | +17.417% |
| 2026-06-12 | 62.69 | 62.84 | 62.42 | 62.42 | -0.294% | 11,169 | +13.614% |
| 2026-06-11 | 64.15 | 64.15 | 62.60 | 62.60 | -0.540% | 6,202 | +13.280% |
| 2026-06-10 | 62.89 | 63.40 | 62.89 | 62.94 | +0.747% | 11,195 | +12.668% |
| 2026-06-09 | 62.55 | 62.67 | 62.20 | 62.47 | -1.651% | 4,013 | +13.509% |
| 2026-06-08 | 63.46 | 63.52 | 63.42 | 63.52 | +1.328% | 453 | +11.635% |
| 2026-06-05 | 63.23 | 63.26 | 62.69 | 62.69 | -0.764% | 224 | +13.118% |
| 2026-06-04 | 62.83 | 63.17 | 62.83 | 63.17 | -0.346% | 363 | +12.253% |
| 2026-06-03 | 63.75 | 63.75 | 63.39 | 63.39 | +0.407% | 129 | +11.865% |
| 2026-06-02 | 62.55 | 63.13 | 62.55 | 63.13 | +1.695% | 210 | +12.320% |
| 2026-06-01 | 62.44 | 62.58 | 62.04 | 62.08 | +1.669% | 797 | +14.224% |
| 2026-05-29 | 61.23 | 61.28 | 61.06 | 61.06 | -0.080% | 5,707 | +16.130% |
| 2026-05-28 | 61.63 | 61.63 | 61.11 | 61.11 | +0.004% | 10,809 | +16.038% |
| 2026-05-27 | 60.64 | 61.12 | 60.64 | 61.11 | -1.303% | 4,121 | +16.043% |
| 2026-05-26 | 62.71 | 62.71 | 61.92 | 61.92 | -0.896% | 1,214 | +14.531% |
| 2026-05-22 | 62.77 | 62.77 | 62.48 | 62.48 | -0.541% | 220 | +13.505% |
| 2026-05-21 | 63.71 | 63.71 | 62.82 | 62.82 | +0.289% | 1,282 | +12.891% |
| 2026-05-20 | 63.80 | 63.80 | 62.63 | 62.63 | -2.240% | 1,618 | +13.217% |
| 2026-05-19 | 63.80 | 64.07 | 63.68 | 64.07 | +0.235% | 481 | +10.681% |
| 2026-05-18 | 62.65 | 63.92 | 62.65 | 63.92 | +2.821% | 264 | +10.941% |
| 2026-05-15 | 61.45 | 62.17 | 61.45 | 62.17 | +1.496% | 350 | +14.070% |
| 2026-05-14 | 61.06 | 61.56 | 61.06 | 61.25 | +0.512% | 421 | +15.777% |
| 2026-05-13 | 61.13 | 61.13 | 60.94 | 60.94 | -0.408% | 222 | +16.370% |
| 2026-05-12 | 61.20 | 61.20 | 61.19 | 61.19 | +0.571% | 386 | +15.895% |
| 2026-05-11 | 60.74 | 60.84 | 60.66 | 60.84 | +1.740% | 803 | +16.557% |
| 2026-05-08 | 59.93 | 60.10 | 59.80 | 59.80 | -0.868% | 336 | +18.585% |
| 2026-05-07 | 60.88 | 60.89 | 60.20 | 60.32 | -3.013% | 4,104 | +17.556% |
| 2026-05-06 | 62.44 | 62.45 | 62.20 | 62.20 | -3.255% | 385 | +14.014% |
| 2026-05-05 | 64.43 | 64.43 | 64.29 | 64.29 | +0.465% | 552 | +10.303% |
| 2026-05-04 | 63.89 | 64.77 | 63.89 | 63.99 | +0.516% | 1,900 | +10.816% |
| 2026-05-01 | 64.13 | 64.18 | 63.66 | 63.66 | -1.607% | 755 | +11.388% |
| 2026-04-30 | 64.13 | 64.70 | 64.13 | 64.70 | +1.152% | 796 | +9.598% |
| 2026-04-29 | 63.80 | 63.97 | 63.60 | 63.97 | +1.791% | 488 | +10.861% |
| 2026-04-28 | 63.38 | 63.38 | 62.84 | 62.84 | +0.832% | 2,133 | +12.847% |
| 2026-04-27 | 64.06 | 64.06 | 62.32 | 62.32 | -2.425% | 3,702 | +13.786% |
| 2026-04-24 | 64.26 | 64.26 | 63.87 | 63.87 | -0.774% | 319 | +11.027% |
| 2026-04-23 | 64.22 | 64.55 | 64.13 | 64.37 | +0.091% | 512 | +10.168% |
| 2026-04-22 | 63.94 | 64.35 | 63.94 | 64.31 | +0.588% | 341 | +10.268% |
| 2026-04-21 | 63.46 | 63.93 | 63.40 | 63.93 | +1.307% | 690 | +10.917% |
| 2026-04-20 | 63.14 | 63.29 | 63.11 | 63.11 | -0.159% | 312 | +12.366% |
| 2026-04-17 | 62.73 | 63.21 | 62.73 | 63.21 | -3.689% | 4,423 | +12.188% |
| 2026-04-16 | 65.20 | 65.78 | 65.20 | 65.63 | +2.051% | 3,475 | +8.049% |
| 2026-04-15 | 64.90 | 64.90 | 64.31 | 64.31 | -1.569% | 309 | +10.266% |
| 2026-04-14 | 65.60 | 65.72 | 65.34 | 65.34 | -1.752% | 331 | +8.536% |
| 2026-04-13 | 67.13 | 67.30 | 66.26 | 66.50 | -0.010% | 630 | +6.634% |
| 2026-04-10 | 66.16 | 66.51 | 66.16 | 66.51 | +1.015% | 243 | +6.623% |
| 2026-04-09 | 66.78 | 67.01 | 65.84 | 65.84 | -1.216% | 291 | +7.706% |
| 2026-04-08 | 66.08 | 66.65 | 65.94 | 66.65 | -2.765% | 4,019 | +6.396% |
| 2026-04-07 | 69.05 | 69.10 | 68.54 | 68.55 | -0.196% | 2,099 | +3.454% |
| 2026-04-06 | 68.30 | 68.68 | 67.78 | 68.68 | +0.523% | 1,136 | +3.251% |
| 2026-04-02 | 68.61 | 68.81 | 68.32 | 68.32 | +1.672% | 8,175 | +3.792% |
| 2026-04-01 | 67.95 | 68.07 | 67.08 | 67.20 | -1.302% | 7,469 | +5.527% |
| 2026-03-31 | 69.20 | 69.49 | 67.91 | 68.09 | -0.271% | 14,830 | +4.153% |
| 2026-03-30 | 68.76 | 69.02 | 68.27 | 68.27 | +1.219% | 6,419 | +3.871% |
| 2026-03-27 | 67.00 | 67.45 | 67.00 | 67.45 | +0.237% | 771 | +5.138% |
| 2026-03-26 | 66.82 | 67.48 | 66.81 | 67.29 | +0.731% | 13,733 | +5.387% |
| 2026-03-25 | 66.80 | 66.80 | 66.60 | 66.80 | +0.830% | 580 | +6.157% |
| 2026-03-24 | 66.45 | 67.25 | 66.25 | 66.25 | +0.893% | 23,510 | +7.038% |
| 2026-03-23 | 64.34 | 65.66 | 64.19 | 65.66 | -0.309% | 21,331 | +7.994% |
| 2026-03-20 | 66.32 | 66.55 | 65.87 | 65.87 | -0.148% | 3,259 | +7.661% |
| 2026-03-19 | 66.87 | 67.12 | 65.96 | 65.96 | -2.822% | 17,095 | +7.501% |
| 2026-03-18 | 67.33 | 67.88 | 67.22 | 67.88 | +1.746% | 435 | +4.468% |
| 2026-03-17 | 66.74 | 67.45 | 66.71 | 66.72 | +1.032% | 7,883 | +6.292% |
| 2026-03-16 | 65.79 | 66.45 | 65.73 | 66.03 | -0.701% | 5,945 | +7.389% |
| 2026-03-13 | 65.68 | 66.50 | 65.67 | 66.50 | +2.108% | 13,558 | +6.636% |
| 2026-03-12 | 64.78 | 65.55 | 64.58 | 65.13 | +1.585% | 26,761 | +8.884% |
| 2026-03-11 | 63.26 | 64.11 | 62.99 | 64.11 | +2.772% | 8,883 | +10.610% |
| 2026-03-10 | 62.52 | 62.65 | 62.18 | 62.38 | -0.532% | 17,594 | +13.676% |
| 2026-03-09 | 62.57 | 63.66 | 62.57 | 62.72 | +0.413% | 19,907 | +13.071% |
| 2026-03-06 | 61.44 | 62.46 | 61.22 | 62.46 | +1.838% | 9,276 | +13.538% |
| 2026-03-05 | 61.28 | 61.59 | 60.78 | 61.33 | +0.466% | 48,989 | +15.625% |
| 2026-03-04 | 60.99 | 61.05 | 60.99 | 61.05 | +0.400% | 4,045 | +16.164% |
| 2026-03-03 | 61.26 | 61.40 | 60.80 | 60.80 | -1.965% | 15,458 | +16.629% |
| 2026-03-02 | 62.22 | 62.22 | 61.57 | 62.02 | +1.548% | 1,598 | +14.337% |
| 2026-02-27 | 60.48 | 61.08 | 60.48 | 61.08 | +2.751% | 1,756 | +16.106% |
| 2026-02-26 | 59.00 | 59.64 | 59.00 | 59.44 | -0.758% | 1,871 | +19.301% |
| 2026-02-25 | 59.46 | 59.89 | 59.46 | 59.89 | +1.386% | 3,729 | +18.396% |
| 2026-02-24 | 59.06 | 59.08 | 59.06 | 59.08 | +0.795% | 181 | +20.037% |
| 2026-02-23 | 58.61 | 58.61 | 58.61 | 58.61 | +0.285% | 132 | +20.992% |
| 2026-02-20 | 58.23 | 58.44 | 58.08 | 58.44 | -0.204% | 16,633 | +21.336% |
| 2026-02-19 | 58.65 | 58.68 | 58.08 | 58.56 | +1.092% | 13,615 | +21.089% |
| 2026-02-18 | 57.64 | 57.93 | 57.64 | 57.93 | +2.687% | 2,539 | +22.411% |
| 2026-02-17 | 56.41 | 56.41 | 56.41 | 56.41 | -0.238% | 241 | +25.701% |
| 2026-02-13 | 56.24 | 56.55 | 56.24 | 56.55 | +0.527% | 1,851 | +25.402% |
| 2026-02-12 | 57.08 | 57.08 | 56.00 | 56.25 | -2.475% | 4,911 | +26.063% |
| 2026-02-11 | 56.77 | 57.68 | 56.77 | 57.68 | +3.165% | 831 | +22.943% |
| 2026-02-10 | 55.78 | 55.91 | 55.78 | 55.91 | +0.400% | 215 | +26.834% |
| 2026-02-09 | 55.11 | 55.69 | 54.99 | 55.69 | +2.582% | 4,813 | +27.341% |
| 2026-02-06 | 54.29 | 54.75 | 54.23 | 54.29 | +0.219% | 7,165 | +30.630% |
| 2026-02-05 | 55.25 | 55.41 | 54.17 | 54.17 | -4.321% | 12,579 | +30.916% |
| 2026-02-04 | 56.27 | 56.93 | 56.27 | 56.61 | +1.772% | 23,171 | +25.259% |
| 2026-02-03 | 54.21 | 55.65 | 54.21 | 55.63 | +2.184% | 14,307 | +27.479% |
| 2026-02-02 | 54.65 | 54.65 | 54.44 | 54.44 | -1.378% | 9,602 | +30.262% |
| 2026-01-30 | 54.78 | 55.21 | 54.51 | 55.20 | +0.376% | 10,972 | +28.467% |
| 2026-01-29 | 55.37 | 55.38 | 54.76 | 54.99 | +2.007% | 2,801 | +28.951% |
| 2026-01-28 | 54.09 | 54.09 | 53.76 | 53.91 | +0.916% | 9,880 | +31.539% |
| 2026-01-27 | 52.86 | 53.45 | 52.86 | 53.42 | +1.714% | 6,241 | +32.744% |
| 2026-01-26 | 53.21 | 53.22 | 52.52 | 52.52 | -0.980% | 4,328 | +35.019% |
| 2026-01-23 | 53.51 | 53.51 | 52.96 | 53.04 | +0.695% | 4,216 | +33.696% |
| 2026-01-22 | 53.32 | 53.35 | 52.67 | 52.67 | -2.282% | 9,627 | +34.625% |
| 2026-01-21 | 53.64 | 54.05 | 53.64 | 53.90 | +0.932% | 18,576 | +31.553% |
| 2026-01-20 | 53.86 | 53.86 | 53.41 | 53.41 | -1.718% | 2,519 | +32.779% |
| 2026-01-16 | 54.16 | 54.34 | 54.16 | 54.34 | +0.930% | 119 | +30.498% |
| 2026-01-15 | 53.78 | 53.93 | 53.78 | 53.84 | -0.779% | 618 | +31.712% |
| 2026-01-14 | 53.84 | 54.61 | 53.70 | 54.26 | +1.423% | 27,230 | +30.685% |
| 2026-01-13 | 53.30 | 53.59 | 53.30 | 53.50 | +2.195% | 9,271 | +32.544% |
| 2026-01-12 | 51.95 | 52.37 | 51.95 | 52.35 | +0.749% | 794 | +35.453% |
| 2026-01-09 | 51.95 | 51.99 | 51.85 | 51.96 | +0.819% | 6,627 | +36.467% |
| 2026-01-08 | 50.89 | 51.55 | 50.34 | 51.54 | -1.355% | 19,948 | +37.584% |
| 2026-01-07 | 52.20 | 52.30 | 52.20 | 52.25 | -1.554% | 1,596 | +35.720% |
| 2026-01-06 | 54.59 | 54.59 | 53.07 | 53.07 | -2.379% | 3,158 | +33.611% |
| 2026-01-05 | 54.75 | 54.75 | 53.60 | 54.37 | -1.082% | 7,945 | +30.432% |
| 2026-01-02 | 53.98 | 55.03 | 53.98 | 54.96 | +2.671% | 1,056 | +29.021% |
| 2025-12-31 | 53.54 | 53.59 | 53.53 | 53.53 | -0.620% | 306 | +32.467% |
| 2025-12-30 | 53.75 | 53.87 | 53.75 | 53.87 | +1.254% | 303 | +31.646% |
| 2025-12-29 | 53.41 | 53.41 | 53.20 | 53.20 | +0.384% | 1,740 | +33.297% |
| 2025-12-26 | 52.91 | 53.00 | 52.77 | 53.00 | -0.156% | 10,747 | +33.809% |
| 2025-12-24 | 52.98 | 53.16 | 52.98 | 53.08 | -0.106% | 2,275 | +33.600% |
| 2025-12-23 | 53.18 | 53.18 | 53.12 | 53.13 | +0.213% | 493 | +33.459% |
| 2025-12-22 | 53.02 | 53.02 | 53.02 | 53.02 | +0.206% | 37 | +33.744% |
| 2025-12-19 | 52.93 | 53.00 | 52.91 | 52.91 | +1.005% | 233 | +34.020% |
| 2025-12-18 | 52.24 | 52.39 | 52.24 | 52.39 | -0.358% | 211 | +35.367% |
| 2025-12-17 | 52.79 | 52.79 | 52.30 | 52.57 | +1.705% | 10,859 | +34.882% |
| 2025-12-16 | 51.98 | 51.98 | 51.69 | 51.69 | -2.638% | 206 | +37.182% |
| 2025-12-15 | 53.30 | 53.30 | 53.06 | 53.09 | -0.055% | 209 | +33.563% |
| 2025-12-12 | 53.28 | 53.28 | 53.05 | 53.12 | -0.419% | 5,897 | +33.490% |
| 2025-12-11 | 53.20 | 53.37 | 53.20 | 53.35 | -0.418% | 9,283 | +32.930% |
| 2025-12-10 | 53.62 | 53.62 | 53.35 | 53.57 | -0.077% | 6,886 | +32.374% |
| 2025-12-09 | 54.00 | 54.06 | 53.61 | 53.61 | +0.024% | 4,623 | +32.272% |
| 2025-12-08 | 54.11 | 54.14 | 53.60 | 53.60 | -0.375% | 418 | +32.304% |
| 2025-12-05 | 54.20 | 54.20 | 53.80 | 53.80 | -1.895% | 4,247 | +31.809% |
| 2025-12-04 | 55.08 | 55.08 | 54.70 | 54.84 | -0.504% | 513 | +29.311% |
| 2025-12-03 | 55.11 | 55.12 | 54.98 | 55.12 | +0.292% | 306 | +28.660% |
| 2025-12-02 | 54.95 | 54.96 | 54.85 | 54.96 | -0.310% | 743 | +29.035% |
| 2025-12-01 | 55.15 | 55.20 | 55.13 | 55.13 | +0.763% | 310 | +28.635% |
| 2025-11-28 | 54.68 | 54.76 | 54.68 | 54.71 | +0.457% | 319 | +29.616% |
| 2025-11-26 | 54.55 | 54.55 | 54.46 | 54.46 | +0.154% | 307 | +30.209% |
| 2025-11-25 | 54.27 | 54.42 | 54.27 | 54.38 | -0.863% | 13,058 | +30.409% |
| 2025-11-24 | 54.67 | 54.85 | 54.57 | 54.85 | -0.066% | 407 | +29.283% |
| 2025-11-21 | 54.86 | 54.89 | 54.86 | 54.89 | -0.311% | 916 | +29.198% |
| 2025-11-20 | 55.60 | 55.89 | 55.06 | 55.06 | -0.666% | 5,905 | +28.797% |
| 2025-11-19 | 55.07 | 55.43 | 55.07 | 55.43 | -1.458% | 642 | +27.939% |
| 2025-11-18 | 55.30 | 56.25 | 55.30 | 56.25 | +0.122% | 1,005 | +26.075% |
| 2025-11-17 | 56.15 | 56.45 | 56.15 | 56.18 | -0.344% | 604 | +26.228% |
| 2025-11-14 | 55.88 | 56.45 | 55.88 | 56.37 | +0.951% | 825 | +25.794% |
| 2025-11-13 | 56.48 | 56.48 | 55.84 | 55.84 | -1.376% | 208 | +26.991% |
| 2025-11-12 | 56.88 | 57.00 | 56.62 | 56.62 | -0.357% | 14,007 | +25.243% |
| 2025-11-11 | 56.65 | 56.91 | 56.65 | 56.82 | +0.857% | 905 | +24.796% |
| 2025-11-10 | 55.68 | 56.38 | 55.68 | 56.34 | +1.069% | 612 | +25.866% |
| 2025-11-07 | 55.45 | 55.74 | 55.45 | 55.74 | +1.461% | 240 | +27.212% |
| 2025-11-06 | 55.18 | 55.41 | 54.94 | 54.94 | -1.136% | 2,316 | +29.070% |
| 2025-11-05 | 55.68 | 55.68 | 55.57 | 55.57 | +0.915% | 226 | +27.604% |
| 2025-11-04 | 54.84 | 55.16 | 54.84 | 55.07 | -0.106% | 2,030 | +28.772% |
| 2025-11-03 | 55.39 | 55.39 | 55.09 | 55.13 | -0.513% | 6,111 | +28.635% |
| 2025-10-31 | 55.54 | 55.54 | 55.22 | 55.41 | +0.292% | 11,583 | +27.975% |
| 2025-10-30 | 55.79 | 56.12 | 55.25 | 55.25 | -0.679% | 14,126 | +28.348% |
| 2025-10-29 | 55.74 | 55.95 | 55.63 | 55.63 | +1.220% | 3,352 | +27.477% |
| 2025-10-28 | 55.30 | 55.30 | 54.96 | 54.96 | -0.096% | 205 | +29.033% |
| 2025-10-27 | 55.12 | 55.12 | 54.97 | 55.01 | -0.783% | 4,355 | +28.909% |
| 2025-10-24 | 55.31 | 55.65 | 55.31 | 55.44 | +0.377% | 4,541 | +27.900% |
| 2025-10-23 | 55.47 | 55.47 | 55.24 | 55.24 | +1.778% | 10,419 | +28.382% |
| 2025-10-22 | 53.75 | 54.27 | 53.69 | 54.27 | +2.412% | 10,228 | +30.664% |
| 2025-10-21 | 53.09 | 53.24 | 52.99 | 52.99 | +0.213% | 7,097 | +33.816% |
| 2025-10-20 | 52.75 | 52.97 | 52.75 | 52.88 | +0.555% | 3,873 | +34.101% |
| 2025-10-17 | 52.23 | 52.59 | 52.23 | 52.59 | +1.446% | 3,522 | +34.846% |
| 2025-10-16 | 52.28 | 52.28 | 51.69 | 51.84 | -0.904% | 401 | +36.796% |
| 2025-10-15 | 52.69 | 52.75 | 52.30 | 52.31 | -0.201% | 5,310 | +35.559% |
| 2025-10-14 | 52.30 | 52.64 | 52.28 | 52.42 | -0.543% | 9,883 | +35.287% |
| 2025-10-13 | 52.51 | 52.71 | 52.50 | 52.70 | +1.048% | 4,209 | +34.552% |
| 2025-10-10 | 53.34 | 53.40 | 52.16 | 52.16 | -3.131% | 13,015 | +35.962% |
| 2025-10-09 | 54.47 | 54.47 | 53.84 | 53.84 | +0.002% | 7,048 | +31.705% |
| 2025-10-08 | 54.22 | 54.22 | 53.83 | 53.84 | -0.839% | 6,510 | +31.708% |
| 2025-10-07 | 54.35 | 54.35 | 53.78 | 54.30 | +1.305% | 2,115 | +30.603% |
| 2025-10-06 | 53.13 | 53.60 | 53.13 | 53.60 | +1.375% | 312 | +32.306% |
| 2025-10-03 | 52.81 | 52.90 | 52.70 | 52.87 | +1.496% | 310 | +34.126% |
| 2025-10-02 | 52.30 | 52.45 | 52.09 | 52.09 | -0.384% | 670 | +36.132% |
| 2025-10-01 | 52.17 | 52.36 | 52.17 | 52.29 | +0.854% | 1,013 | +35.609% |
| 2025-09-30 | 51.84 | 52.05 | 51.74 | 51.85 | -1.251% | 31,539 | +36.767% |
| 2025-09-29 | 52.80 | 52.80 | 52.37 | 52.51 | -1.454% | 3,272 | +35.057% |
| 2025-09-26 | 53.31 | 53.44 | 53.28 | 53.28 | +0.168% | 6,446 | +33.093% |
| 2025-09-25 | 52.50 | 53.19 | 52.50 | 53.19 | +1.823% | 803 | +33.317% |
| 2025-09-24 | 52.15 | 52.28 | 52.15 | 52.24 | +1.313% | 319 | +35.747% |
| 2025-09-23 | 52.10 | 52.13 | 51.55 | 51.56 | +0.467% | 23,614 | +37.529% |
| 2025-09-22 | 51.15 | 51.39 | 51.13 | 51.32 | +0.086% | 1,607 | +38.172% |
| 2025-09-19 | 51.34 | 51.34 | 51.09 | 51.28 | -0.318% | 2,005 | +38.291% |
| 2025-09-18 | 51.43 | 51.44 | 51.17 | 51.44 | +0.761% | 2,009 | +37.851% |
| 2025-09-17 | 51.27 | 51.27 | 50.95 | 51.05 | -1.163% | 1,189 | +38.900% |
| 2025-09-16 | 51.67 | 51.68 | 51.42 | 51.65 | +0.579% | 14,385 | +37.285% |
| 2025-09-15 | 51.20 | 51.40 | 51.20 | 51.36 | +0.038% | 1,924 | +38.079% |
| 2025-09-12 | 52.01 | 52.01 | 51.30 | 51.34 | -0.783% | 724 | +38.132% |
| 2025-09-11 | 51.96 | 51.96 | 51.65 | 51.74 | -0.940% | 534 | +37.051% |
| 2025-09-10 | 52.07 | 52.28 | 51.94 | 52.23 | +0.782% | 8,438 | +35.763% |
| 2025-09-09 | 52.23 | 52.23 | 51.83 | 51.83 | +0.382% | 405 | +36.825% |
| 2025-09-08 | 51.92 | 51.92 | 51.55 | 51.63 | -0.104% | 264 | +37.347% |
| 2025-09-05 | 51.52 | 51.68 | 51.47 | 51.68 | -1.461% | 561 | +37.205% |
| 2025-09-04 | 52.73 | 52.73 | 52.45 | 52.45 | -0.623% | 4,894 | +35.201% |
| 2025-09-03 | 53.47 | 53.47 | 52.75 | 52.78 | -1.626% | 423 | +34.359% |
| 2025-09-02 | 53.62 | 53.65 | 53.53 | 53.65 | +0.726% | 6,109 | +32.174% |
| 2025-08-29 | 53.55 | 53.55 | 53.26 | 53.26 | -0.143% | 440 | +33.134% |
| 2025-08-28 | 53.00 | 53.34 | 53.00 | 53.34 | +0.206% | 536 | +32.944% |
| 2025-08-27 | 53.18 | 53.38 | 53.09 | 53.23 | -0.077% | 436 | +33.218% |
| 2025-08-26 | 53.09 | 53.27 | 53.09 | 53.27 | -0.319% | 214 | +33.116% |
| 2025-08-25 | 53.04 | 53.44 | 52.97 | 53.44 | +1.111% | 20,729 | +32.691% |
| 2025-08-22 | 52.79 | 52.85 | 52.69 | 52.85 | +0.359% | 4,413 | +34.165% |
| 2025-08-21 | 52.20 | 52.67 | 52.20 | 52.67 | +0.817% | 2,038 | +34.647% |
| 2025-08-20 | 52.17 | 52.24 | 52.17 | 52.24 | +1.160% | 452 | +35.748% |
| 2025-08-19 | 51.89 | 51.89 | 51.64 | 51.64 | -0.024% | 418 | +37.323% |
| 2025-08-18 | 51.20 | 51.69 | 51.16 | 51.65 | -0.148% | 2,744 | +37.290% |
| 2025-08-15 | 51.56 | 51.73 | 51.35 | 51.73 | -0.116% | 410 | +37.087% |
| 2025-08-14 | 51.39 | 51.79 | 51.39 | 51.79 | +0.199% | 523 | +36.928% |
| 2025-08-13 | 51.54 | 51.69 | 51.54 | 51.69 | +0.033% | 419 | +37.200% |
| 2025-08-12 | 51.55 | 51.89 | 51.55 | 51.67 | +0.650% | 715 | +37.245% |
| 2025-08-11 | 51.63 | 51.63 | 51.34 | 51.34 | -0.252% | 113 | +38.137% |
| 2025-08-08 | 51.80 | 51.86 | 51.47 | 51.47 | +0.361% | 9,200 | +37.789% |
| 2025-08-07 | 51.40 | 51.60 | 51.28 | 51.28 | -1.840% | 671 | +38.286% |
| 2025-08-06 | 53.29 | 53.33 | 52.13 | 52.24 | -0.641% | 11,664 | +35.741% |
| 2025-08-05 | 52.14 | 52.58 | 52.14 | 52.58 | +0.727% | 3,841 | +34.871% |
| 2025-08-04 | 51.85 | 52.22 | 51.85 | 52.20 | -0.400% | 2,121 | +35.852% |
| 2025-08-01 | 52.53 | 52.53 | 52.32 | 52.41 | -0.587% | 5,791 | +35.309% |
| 2025-07-31 | 52.36 | 52.93 | 52.35 | 52.72 | +0.717% | 3,839 | +34.515% |
| 2025-07-30 | 52.02 | 52.34 | 52.02 | 52.34 | -0.966% | 16,218 | +35.479% |
| 2025-07-29 | 52.58 | 52.85 | 52.58 | 52.85 | +1.302% | 415 | +34.171% |
| 2025-07-28 | 52.05 | 52.17 | 52.05 | 52.17 | +0.772% | 210 | +35.918% |
| 2025-07-25 | 51.70 | 51.77 | 51.51 | 51.77 | -0.109% | 205 | +36.968% |
| 2025-07-24 | 51.33 | 51.83 | 51.32 | 51.83 | +0.188% | 6,029 | +36.819% |
| 2025-07-23 | 51.45 | 51.73 | 51.45 | 51.73 | +1.779% | 312 | +37.077% |
| 2025-07-22 | 50.73 | 50.90 | 50.73 | 50.83 | +0.880% | 341 | +39.516% |
| 2025-07-21 | 50.71 | 50.71 | 50.38 | 50.38 | -0.555% | 8,647 | +40.744% |
| 2025-07-18 | 51.03 | 51.03 | 50.66 | 50.67 | -0.082% | 3,105 | +39.963% |
| 2025-07-17 | 50.71 | 50.71 | 50.67 | 50.71 | -0.284% | 218 | +39.848% |
| 2025-07-16 | 50.98 | 50.98 | 50.47 | 50.85 | -0.053% | 30,158 | +39.451% |
| 2025-07-15 | 50.94 | 51.00 | 50.76 | 50.88 | -0.654% | 536 | +39.376% |
| 2025-07-14 | 51.54 | 51.54 | 51.11 | 51.21 | -1.056% | 4,213 | +38.464% |
| 2025-07-11 | 51.53 | 51.81 | 51.53 | 51.76 | +0.721% | 313 | +37.002% |
| 2025-07-10 | 51.03 | 51.56 | 50.98 | 51.39 | +0.864% | 11,605 | +37.990% |
| 2025-07-09 | 50.97 | 50.97 | 50.79 | 50.95 | +0.738% | 2,239 | +39.183% |
| 2025-07-08 | 49.90 | 50.58 | 49.90 | 50.58 | +2.117% | 221 | +40.210% |
| 2025-07-07 | 49.84 | 49.88 | 49.42 | 49.53 | -2.580% | 1,303 | +43.178% |
| 2025-07-03 | 51.02 | 51.02 | 50.84 | 50.84 | -0.624% | 237 | +39.484% |
| 2025-07-02 | 50.78 | 51.16 | 50.55 | 51.16 | +2.232% | 207 | +38.614% |
| 2025-07-01 | 49.73 | 50.19 | 49.70 | 50.04 | +1.095% | 7,592 | +41.708% |
| 2025-06-30 | 49.70 | 49.70 | 49.50 | 49.50 | -1.094% | 2,292 | +43.259% |
| 2025-06-27 | 50.11 | 50.11 | 49.99 | 50.05 | +0.257% | 7,447 | +41.691% |
| 2025-06-26 | 49.97 | 49.97 | 49.61 | 49.92 | +1.652% | 12,290 | +42.056% |
| 2025-06-25 | 49.72 | 49.78 | 47.72 | 49.11 | -1.357% | 204,870 | +44.402% |
| 2025-06-24 | 50.18 | 50.40 | 49.67 | 49.78 | -1.850% | 4,229 | +42.443% |
| 2025-06-23 | 52.10 | 52.17 | 50.72 | 50.72 | -2.440% | 2,987 | +39.808% |
| 2025-06-20 | 52.21 | 52.21 | 51.96 | 51.99 | +0.256% | 1,809 | +36.397% |
| 2025-06-18 | 52.09 | 52.09 | 51.58 | 51.86 | -0.363% | 14,325 | +36.746% |
| 2025-06-17 | 51.63 | 52.14 | 51.62 | 52.05 | +2.300% | 3,521 | +36.250% |
| 2025-06-16 | 51.52 | 51.56 | 50.85 | 50.88 | -1.391% | 23,443 | +39.383% |
| 2025-06-13 | 51.70 | 51.70 | 50.86 | 51.59 | +1.734% | 26,159 | +37.444% |
| 2025-06-12 | 50.57 | 50.71 | 50.47 | 50.71 | +0.124% | 1,904 | +39.828% |
| 2025-06-11 | 50.27 | 50.65 | 50.04 | 50.65 | +1.067% | 2,307 | +40.000% |
| 2025-06-10 | 49.97 | 50.17 | 49.97 | 50.12 | +2.981% | 203 | +41.495% |
| 2025-06-09 | 48.42 | 48.67 | 48.42 | 48.67 | +0.137% | 205 | +45.713% |
| 2025-06-06 | 48.56 | 48.63 | 48.56 | 48.60 | +1.071% | 211 | +45.913% |
| 2025-06-05 | 48.14 | 48.24 | 48.08 | 48.08 | +0.198% | 3,754 | +47.475% |
| 2025-06-04 | 48.41 | 48.41 | 47.91 | 47.99 | -1.088% | 3,113 | +47.768% |
| 2025-06-03 | 48.36 | 48.52 | 48.07 | 48.52 | +0.969% | 6,241 | +46.159% |
| 2025-06-02 | 48.00 | 48.07 | 47.90 | 48.05 | +1.003% | 8,302 | +47.575% |
| 2025-05-30 | 47.61 | 47.61 | 47.57 | 47.57 | -0.007% | 422 | +49.055% |
| 2025-05-29 | 47.51 | 47.58 | 47.45 | 47.58 | +0.397% | 214 | +49.045% |
| 2025-05-28 | 47.79 | 47.79 | 47.39 | 47.39 | -0.637% | 216 | +49.638% |
| 2025-05-27 | 47.43 | 47.69 | 47.43 | 47.69 | +0.881% | 304 | +48.684% |
| 2025-05-23 | 47.00 | 47.28 | 47.00 | 47.28 | -0.448% | 968 | +49.994% |
| 2025-05-22 | 47.53 | 47.53 | 47.16 | 47.49 | -0.657% | 2,168 | +49.322% |
| 2025-05-21 | 48.23 | 48.23 | 47.80 | 47.80 | -0.532% | 413 | +48.341% |
| 2025-05-20 | 48.28 | 48.38 | 48.06 | 48.06 | -0.267% | 1,808 | +47.552% |
| 2025-05-19 | 47.76 | 48.19 | 47.76 | 48.19 | -0.654% | 2,040 | +47.158% |
| 2025-05-16 | 48.78 | 48.78 | 48.51 | 48.51 | +0.194% | 238 | +46.195% |
| 2025-05-15 | 47.85 | 48.41 | 47.80 | 48.41 | -0.059% | 4,486 | +46.479% |
| 2025-05-14 | 48.23 | 48.44 | 48.23 | 48.44 | -0.307% | 658 | +46.392% |
| 2025-05-13 | 48.15 | 48.78 | 48.15 | 48.59 | +0.921% | 289 | +45.943% |
| 2025-05-12 | 48.32 | 48.32 | 48.15 | 48.15 | +1.324% | 450 | +47.286% |
| 2025-05-09 | 47.35 | 47.52 | 47.35 | 47.52 | +1.111% | 273 | +49.236% |
| 2025-05-08 | 47.62 | 47.62 | 46.65 | 47.00 | +0.379% | 3,596 | +50.894% |
| 2025-05-07 | 46.80 | 46.82 | 46.79 | 46.82 | +0.418% | 1,759 | +51.467% |
| 2025-05-06 | 47.09 | 47.10 | 46.62 | 46.62 | -0.583% | 3,715 | +52.099% |
| 2025-05-05 | 46.83 | 47.00 | 46.74 | 46.90 | -2.402% | 3,510 | +51.212% |
| 2025-05-02 | 47.96 | 48.14 | 47.86 | 48.05 | +2.881% | 36,245 | +47.580% |
| 2025-05-01 | 46.81 | 46.94 | 46.71 | 46.71 | +0.666% | 341 | +51.831% |
| 2025-04-30 | 46.84 | 46.87 | 46.16 | 46.40 | -0.781% | 31,954 | +52.843% |
| 2025-04-29 | 46.57 | 47.02 | 46.57 | 46.76 | -0.630% | 1,804 | +51.649% |
| 2025-04-28 | 47.25 | 47.25 | 47.06 | 47.06 | -0.522% | 111 | +50.694% |
| 2025-04-25 | 46.94 | 47.33 | 46.91 | 47.30 | +1.467% | 6,716 | +49.907% |
| 2025-04-24 | 46.83 | 46.83 | 46.60 | 46.62 | +0.117% | 4,169 | +52.105% |
| 2025-04-23 | 47.53 | 47.53 | 46.57 | 46.57 | -0.470% | 48,280 | +52.283% |
| 2025-04-22 | 46.86 | 47.05 | 46.62 | 46.79 | +1.159% | 13,666 | +51.567% |
| 2025-04-21 | 46.29 | 46.29 | 45.79 | 46.25 | -1.330% | 17,314 | +53.323% |
| 2025-04-17 | 46.59 | 47.19 | 46.59 | 46.87 | +1.294% | 11,987 | +51.283% |
| 2025-04-16 | 46.20 | 46.79 | 46.19 | 46.28 | +1.860% | 8,203 | +53.240% |
| 2025-04-15 | 45.52 | 45.81 | 45.43 | 45.43 | +0.309% | 10,580 | +56.090% |
| 2025-04-14 | 45.60 | 45.60 | 45.29 | 45.29 | 0.000% | 6,870 | +56.573% |