STVN
Stevanato Group S.p.A.
stockNYSE
Market OpenOct 5, 2026 10:19:40 AM EDT
20.29USD+0.446%(+0.09)8,759
17.18Bid23.99Ask6.81SpreadSTVN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.27 | 20.29 | 20.11 | 20.29 | +0.446% | 8,759 | 0.000% |
| 2026-10-02 | 20.07 | 20.51 | 19.84 | 20.20 | +1.101% | 189,923 | +0.446% |
| 2026-10-01 | 20.70 | 20.80 | 19.51 | 19.98 | -4.766% | 202,848 | +1.552% |
| 2026-09-30 | 21.41 | 21.52 | 20.94 | 20.98 | -1.038% | 192,809 | -3.289% |
| 2026-09-29 | 21.25 | 21.39 | 20.89 | 21.20 | -0.981% | 205,904 | -4.292% |
| 2026-09-28 | 21.03 | 21.57 | 20.81 | 21.41 | +1.325% | 306,631 | -5.231% |
| 2026-09-25 | 21.26 | 21.39 | 20.74 | 21.13 | -1.169% | 286,239 | -3.975% |
| 2026-09-24 | 21.50 | 21.72 | 20.91 | 21.38 | -1.429% | 191,737 | -5.098% |
| 2026-09-23 | 21.51 | 21.79 | 20.91 | 21.69 | -0.046% | 205,777 | -6.455% |
| 2026-09-22 | 21.42 | 21.91 | 21.07 | 21.70 | +0.883% | 217,440 | -6.498% |
| 2026-09-21 | 21.91 | 22.17 | 21.18 | 21.51 | -0.876% | 475,481 | -5.672% |
| 2026-09-18 | 22.60 | 23.25 | 21.61 | 21.70 | -4.279% | 265,546 | -6.498% |
| 2026-09-17 | 22.66 | 23.18 | 22.53 | 22.67 | +0.621% | 507,120 | -10.498% |
| 2026-09-16 | 21.51 | 22.53 | 21.43 | 22.53 | +4.596% | 603,505 | -9.942% |
| 2026-09-15 | 21.15 | 21.87 | 20.63 | 21.54 | +1.032% | 295,147 | -5.803% |
| 2026-09-14 | 20.61 | 21.33 | 20.03 | 21.32 | +2.010% | 266,318 | -4.831% |
| 2026-09-11 | 20.96 | 21.35 | 20.71 | 20.90 | -0.239% | 885,738 | -2.919% |
| 2026-09-10 | 20.09 | 20.98 | 20.07 | 20.95 | +3.508% | 279,117 | -3.150% |
| 2026-09-09 | 20.25 | 20.78 | 20.00 | 20.24 | -0.394% | 221,239 | +0.247% |
| 2026-09-08 | 20.49 | 20.66 | 20.22 | 20.32 | -0.926% | 205,627 | -0.148% |
| 2026-09-04 | 20.26 | 20.60 | 19.74 | 20.51 | -0.146% | 212,894 | -1.073% |
| 2026-09-03 | 20.71 | 20.79 | 20.40 | 20.54 | -0.917% | 168,964 | -1.217% |
| 2026-09-02 | 20.64 | 21.23 | 20.47 | 20.73 | +0.097% | 217,193 | -2.123% |
| 2026-09-01 | 21.24 | 21.35 | 20.63 | 20.71 | -3.360% | 253,859 | -2.028% |
| 2026-08-31 | 21.80 | 21.80 | 20.93 | 21.43 | +1.902% | 335,717 | -5.320% |
| 2026-08-28 | 22.23 | 22.26 | 20.86 | 21.03 | -5.695% | 344,069 | -3.519% |
| 2026-08-27 | 22.28 | 22.64 | 22.06 | 22.30 | -0.357% | 306,263 | -9.013% |
| 2026-08-26 | 22.56 | 23.00 | 22.25 | 22.38 | -1.410% | 499,243 | -9.339% |
| 2026-08-25 | 22.24 | 23.08 | 22.00 | 22.70 | +1.931% | 204,604 | -10.617% |
| 2026-08-24 | 22.45 | 23.18 | 22.27 | 22.27 | -1.460% | 1,309,699 | -8.891% |
| 2026-08-21 | 22.40 | 22.68 | 22.20 | 22.60 | +1.119% | 291,488 | -10.221% |
| 2026-08-20 | 21.58 | 22.40 | 21.51 | 22.35 | +2.948% | 384,376 | -9.217% |
| 2026-08-19 | 21.55 | 21.80 | 21.25 | 21.71 | +2.406% | 463,637 | -6.541% |
| 2026-08-18 | 21.02 | 21.34 | 21.02 | 21.20 | -0.282% | 477,096 | -4.292% |
| 2026-08-17 | 21.21 | 21.51 | 20.87 | 21.26 | +0.950% | 560,177 | -4.563% |
| 2026-08-14 | 21.46 | 21.55 | 20.97 | 21.06 | -2.138% | 445,356 | -3.656% |
| 2026-08-13 | 21.24 | 21.61 | 20.95 | 21.52 | +1.271% | 571,496 | -5.716% |
| 2026-08-12 | 21.05 | 21.40 | 20.59 | 21.25 | +0.950% | 622,254 | -4.518% |
| 2026-08-11 | 20.35 | 21.26 | 20.35 | 21.05 | +2.284% | 446,313 | -3.610% |
| 2026-08-10 | 19.99 | 20.80 | 19.99 | 20.58 | +1.529% | 501,629 | -1.409% |
| 2026-08-07 | 20.05 | 20.42 | 19.95 | 20.27 | -0.099% | 306,404 | +0.099% |
| 2026-08-06 | 19.99 | 20.30 | 19.80 | 20.29 | +0.945% | 386,408 | 0.000% |
| 2026-08-05 | 19.76 | 20.64 | 19.76 | 20.10 | +2.290% | 414,556 | +0.945% |
| 2026-08-04 | 20.10 | 20.42 | 19.00 | 19.65 | -4.565% | 1,022,963 | +3.257% |
| 2026-08-03 | 19.74 | 20.85 | 19.74 | 20.59 | +3.728% | 786,535 | -1.457% |
| 2026-07-31 | 20.24 | 20.41 | 19.67 | 19.85 | -1.733% | 204,077 | +2.217% |
| 2026-07-30 | 20.20 | 20.41 | 19.46 | 20.20 | -1.029% | 270,259 | +0.446% |
| 2026-07-29 | 20.00 | 20.99 | 19.92 | 20.41 | +1.290% | 473,796 | -0.588% |
| 2026-07-28 | 19.93 | 20.38 | 19.75 | 20.15 | +1.768% | 469,161 | +0.695% |
| 2026-07-27 | 19.69 | 20.00 | 19.22 | 19.80 | +0.610% | 353,732 | +2.475% |
| 2026-07-24 | 19.55 | 19.80 | 19.12 | 19.68 | +1.443% | 336,366 | +3.100% |
| 2026-07-23 | 19.57 | 19.88 | 19.15 | 19.40 | +0.155% | 291,132 | +4.588% |
| 2026-07-22 | 19.19 | 19.51 | 18.88 | 19.37 | +1.414% | 212,224 | +4.750% |
| 2026-07-21 | 19.01 | 19.50 | 18.89 | 19.10 | -0.261% | 261,996 | +6.230% |
| 2026-07-20 | 19.00 | 19.44 | 18.79 | 19.15 | -0.104% | 307,043 | +5.953% |
| 2026-07-17 | 19.79 | 20.07 | 19.13 | 19.17 | -4.627% | 268,829 | +5.842% |
| 2026-07-16 | 18.99 | 20.16 | 18.74 | 20.10 | +6.349% | 234,904 | +0.945% |
| 2026-07-15 | 19.82 | 20.18 | 18.90 | 18.90 | -4.642% | 221,823 | +7.354% |
| 2026-07-14 | 19.99 | 20.20 | 19.71 | 19.82 | +0.202% | 254,208 | +2.371% |
| 2026-07-13 | 19.37 | 19.89 | 19.37 | 19.78 | +0.970% | 174,241 | +2.578% |
| 2026-07-10 | 19.75 | 20.27 | 19.40 | 19.59 | -0.810% | 353,451 | +3.573% |
| 2026-07-09 | 19.36 | 20.16 | 19.34 | 19.75 | +2.226% | 298,605 | +2.734% |
| 2026-07-08 | 19.30 | 19.46 | 18.71 | 19.32 | -1.378% | 298,532 | +5.021% |
| 2026-07-07 | 19.64 | 19.79 | 19.05 | 19.59 | +1.608% | 483,669 | +3.573% |
| 2026-07-06 | 19.00 | 19.45 | 18.79 | 19.28 | +1.474% | 234,692 | +5.239% |
| 2026-07-02 | 18.60 | 19.02 | 18.57 | 19.00 | +3.599% | 337,542 | +6.789% |
| 2026-07-01 | 18.05 | 18.48 | 17.83 | 18.34 | +1.494% | 231,957 | +10.632% |
| 2026-06-30 | 17.56 | 18.41 | 17.56 | 18.07 | +4.090% | 323,992 | +12.286% |
| 2026-06-29 | 18.05 | 18.19 | 17.23 | 17.36 | -2.691% | 254,520 | +16.878% |
| 2026-06-26 | 18.06 | 18.67 | 17.35 | 17.84 | -2.991% | 327,959 | +13.733% |
| 2026-06-25 | 17.46 | 18.67 | 17.21 | 18.39 | +6.671% | 243,187 | +10.332% |
| 2026-06-24 | 16.91 | 17.43 | 16.91 | 17.24 | +2.193% | 473,012 | +17.691% |
| 2026-06-23 | 16.85 | 17.24 | 16.50 | 16.87 | -0.413% | 295,687 | +20.273% |
| 2026-06-22 | 17.51 | 18.01 | 16.93 | 16.94 | -3.421% | 381,540 | +19.776% |
| 2026-06-18 | 17.36 | 17.81 | 17.35 | 17.54 | +2.814% | 263,916 | +15.678% |
| 2026-06-17 | 16.53 | 17.74 | 16.50 | 17.06 | +3.331% | 492,569 | +18.933% |
| 2026-06-16 | 16.98 | 17.17 | 16.27 | 16.51 | -0.722% | 505,873 | +22.895% |
| 2026-06-15 | 17.52 | 17.52 | 16.56 | 16.63 | -2.635% | 561,081 | +22.008% |
| 2026-06-12 | 17.40 | 17.61 | 16.93 | 17.08 | -1.215% | 538,774 | +18.794% |
| 2026-06-11 | 17.01 | 17.29 | 16.61 | 17.29 | +0.232% | 822,257 | +17.351% |
| 2026-06-10 | 17.87 | 18.46 | 16.91 | 17.25 | -4.696% | 471,081 | +17.623% |
| 2026-06-09 | 18.25 | 18.80 | 17.82 | 18.10 | +0.556% | 484,641 | +12.099% |
| 2026-06-08 | 18.53 | 18.78 | 17.92 | 18.00 | -2.492% | 331,148 | +12.722% |
| 2026-06-05 | 19.29 | 19.77 | 18.27 | 18.46 | -0.270% | 354,269 | +9.913% |
| 2026-06-04 | 18.53 | 18.96 | 18.47 | 18.51 | -0.108% | 182,618 | +9.616% |
| 2026-06-03 | 18.32 | 18.79 | 17.96 | 18.53 | -1.384% | 474,219 | +9.498% |
| 2026-06-02 | 18.78 | 18.99 | 18.52 | 18.79 | -0.424% | 153,426 | +7.983% |
| 2026-06-01 | 18.59 | 18.91 | 18.13 | 18.87 | +1.125% | 225,145 | +7.525% |
| 2026-05-29 | 18.71 | 19.32 | 18.55 | 18.66 | 0.000% | 423,509 | +8.735% |
| 2026-05-28 | 18.08 | 18.86 | 18.08 | 18.66 | +3.265% | 159,308 | +8.735% |
| 2026-05-27 | 18.21 | 18.35 | 17.84 | 18.07 | +0.556% | 130,903 | +12.286% |
| 2026-05-26 | 18.16 | 18.56 | 17.97 | 17.97 | -0.222% | 147,163 | +12.910% |
| 2026-05-22 | 17.84 | 18.44 | 17.84 | 18.01 | +0.896% | 218,679 | +12.660% |
| 2026-05-21 | 18.25 | 18.29 | 17.62 | 17.85 | +0.563% | 193,683 | +13.669% |
| 2026-05-20 | 17.32 | 17.93 | 17.24 | 17.75 | +2.424% | 379,076 | +14.310% |
| 2026-05-19 | 17.23 | 17.82 | 17.23 | 17.33 | -2.586% | 295,873 | +17.080% |
| 2026-05-18 | 17.77 | 18.22 | 17.48 | 17.79 | -1.112% | 324,820 | +14.053% |
| 2026-05-15 | 17.67 | 18.00 | 17.38 | 17.99 | 0.000% | 444,958 | +12.785% |
| 2026-05-14 | 17.78 | 18.07 | 17.57 | 17.99 | +0.728% | 366,432 | +12.785% |
| 2026-05-13 | 18.24 | 18.62 | 17.31 | 17.86 | -2.083% | 421,404 | +13.606% |
| 2026-05-12 | 17.94 | 18.51 | 17.89 | 18.24 | -0.219% | 565,267 | +11.239% |
| 2026-05-11 | 18.30 | 18.30 | 18.07 | 18.28 | +0.274% | 451,187 | +10.996% |
| 2026-05-08 | 18.48 | 18.76 | 17.95 | 18.23 | +1.109% | 655,785 | +11.300% |
| 2026-05-07 | 18.11 | 18.55 | 16.95 | 18.03 | -5.105% | 903,589 | +12.535% |
| 2026-05-06 | 18.19 | 19.05 | 18.19 | 19.00 | +4.338% | 516,128 | +6.789% |
| 2026-05-05 | 18.12 | 18.40 | 17.84 | 18.21 | +2.361% | 446,811 | +11.422% |
| 2026-05-04 | 17.63 | 18.17 | 17.16 | 17.79 | +0.452% | 725,526 | +14.053% |
| 2026-05-01 | 17.02 | 17.87 | 17.00 | 17.71 | +4.176% | 553,613 | +14.568% |
| 2026-04-30 | 16.51 | 17.12 | 16.43 | 17.00 | +4.551% | 356,220 | +19.353% |
| 2026-04-29 | 16.25 | 16.39 | 15.95 | 16.26 | +0.308% | 1,316,435 | +24.785% |
| 2026-04-28 | 16.00 | 16.49 | 15.78 | 16.21 | +0.185% | 811,274 | +25.170% |
| 2026-04-27 | 16.00 | 16.32 | 15.94 | 16.18 | 0.000% | 293,329 | +25.402% |
| 2026-04-24 | 16.58 | 16.58 | 15.60 | 16.18 | -0.369% | 496,605 | +25.402% |
| 2026-04-23 | 15.96 | 17.28 | 15.71 | 16.24 | +4.370% | 806,240 | +24.938% |
| 2026-04-22 | 15.46 | 15.93 | 15.21 | 15.56 | +1.368% | 483,945 | +30.398% |
| 2026-04-21 | 15.92 | 16.14 | 14.91 | 15.35 | -3.216% | 322,015 | +32.182% |
| 2026-04-20 | 15.37 | 16.00 | 15.11 | 15.86 | +2.125% | 296,747 | +27.932% |
| 2026-04-17 | 15.41 | 15.65 | 15.10 | 15.53 | +3.327% | 311,744 | +30.650% |
| 2026-04-16 | 14.67 | 15.23 | 14.60 | 15.03 | +1.967% | 679,556 | +34.997% |
| 2026-04-15 | 14.75 | 14.88 | 14.62 | 14.74 | -0.203% | 279,701 | +37.653% |
| 2026-04-14 | 14.21 | 15.11 | 14.12 | 14.77 | +6.951% | 1,269,667 | +37.373% |
| 2026-04-13 | 13.52 | 14.14 | 13.52 | 13.81 | +2.145% | 1,836,544 | +46.923% |
| 2026-04-10 | 13.95 | 14.08 | 13.39 | 13.52 | -1.673% | 478,223 | +50.074% |
| 2026-04-09 | 13.70 | 13.83 | 13.55 | 13.75 | -0.290% | 304,076 | +47.564% |
| 2026-04-08 | 14.22 | 14.22 | 13.62 | 13.79 | +1.100% | 536,391 | +47.136% |
| 2026-04-07 | 13.78 | 14.01 | 13.51 | 13.64 | -1.088% | 240,660 | +48.754% |
| 2026-04-06 | 13.91 | 13.99 | 13.57 | 13.79 | +0.437% | 409,660 | +47.136% |
| 2026-04-02 | 13.49 | 14.00 | 13.42 | 13.73 | -0.145% | 447,646 | +47.779% |
| 2026-04-01 | 14.12 | 14.30 | 13.60 | 13.75 | 0.000% | 1,070,848 | +47.564% |
| 2026-03-31 | 13.88 | 14.10 | 13.55 | 13.75 | +2.079% | 761,581 | +47.564% |
| 2026-03-30 | 13.51 | 13.91 | 13.36 | 13.47 | +0.298% | 442,369 | +50.631% |
| 2026-03-27 | 13.50 | 13.76 | 12.89 | 13.43 | -1.395% | 1,627,260 | +51.080% |
| 2026-03-26 | 14.25 | 14.46 | 13.55 | 13.62 | -3.949% | 675,533 | +48.972% |
| 2026-03-25 | 14.34 | 14.92 | 14.18 | 14.18 | -1.116% | 344,383 | +43.089% |
| 2026-03-24 | 14.80 | 15.17 | 14.33 | 14.34 | -3.108% | 641,909 | +41.492% |
| 2026-03-23 | 14.79 | 15.00 | 14.43 | 14.80 | +1.370% | 509,215 | +37.095% |
| 2026-03-20 | 15.10 | 15.55 | 14.59 | 14.60 | -3.757% | 709,295 | +38.973% |
| 2026-03-19 | 15.09 | 15.38 | 14.99 | 15.17 | -0.394% | 361,271 | +33.751% |
| 2026-03-18 | 15.29 | 15.52 | 15.07 | 15.23 | -1.104% | 299,889 | +33.224% |
| 2026-03-17 | 15.16 | 15.74 | 15.16 | 15.40 | +0.326% | 286,259 | +31.753% |
| 2026-03-16 | 15.20 | 15.40 | 15.06 | 15.35 | +2.402% | 453,859 | +32.182% |
| 2026-03-13 | 15.08 | 15.47 | 14.83 | 14.99 | +2.391% | 494,638 | +35.357% |
| 2026-03-12 | 15.05 | 15.26 | 14.64 | 14.64 | -3.748% | 348,832 | +38.593% |
| 2026-03-11 | 15.09 | 15.24 | 14.87 | 15.21 | +0.929% | 339,248 | +33.399% |
| 2026-03-10 | 15.63 | 15.93 | 14.94 | 15.07 | -3.273% | 392,884 | +34.638% |
| 2026-03-09 | 15.39 | 15.96 | 14.80 | 15.58 | +1.103% | 600,063 | +30.231% |
| 2026-03-06 | 15.65 | 15.65 | 14.93 | 15.41 | -3.143% | 596,253 | +31.668% |
| 2026-03-05 | 16.71 | 16.99 | 15.80 | 15.91 | -9.086% | 838,779 | +27.530% |
| 2026-03-04 | 16.13 | 17.59 | 15.00 | 17.50 | +18.805% | 1,184,548 | +15.943% |
| 2026-03-03 | 14.77 | 14.97 | 14.14 | 14.73 | -2.386% | 594,021 | +37.746% |
| 2026-03-02 | 15.13 | 15.53 | 14.95 | 15.09 | -2.771% | 394,153 | +34.460% |
| 2026-02-27 | 15.10 | 15.63 | 14.98 | 15.52 | +1.372% | 329,009 | +30.735% |
| 2026-02-26 | 15.42 | 15.57 | 14.85 | 15.31 | +0.065% | 489,688 | +32.528% |
| 2026-02-25 | 15.50 | 15.60 | 15.02 | 15.30 | -0.778% | 504,863 | +32.614% |
| 2026-02-24 | 16.03 | 16.05 | 15.15 | 15.42 | -3.865% | 422,390 | +31.582% |
| 2026-02-23 | 16.10 | 16.32 | 15.60 | 16.04 | -0.062% | 744,192 | +26.496% |
| 2026-02-20 | 16.16 | 16.48 | 15.87 | 16.05 | -1.534% | 624,143 | +26.417% |
| 2026-02-19 | 16.19 | 16.46 | 16.00 | 16.30 | +0.431% | 736,699 | +24.479% |
| 2026-02-18 | 16.09 | 16.50 | 15.88 | 16.23 | +1.692% | 975,201 | +25.015% |
| 2026-02-17 | 16.12 | 16.16 | 15.68 | 15.96 | -0.312% | 799,914 | +27.130% |
| 2026-02-13 | 15.85 | 16.12 | 15.43 | 16.01 | +2.628% | 493,873 | +26.733% |
| 2026-02-12 | 15.58 | 15.90 | 15.45 | 15.60 | 0.000% | 805,811 | +30.064% |
| 2026-02-11 | 15.21 | 15.83 | 15.21 | 15.60 | +2.429% | 487,997 | +30.064% |
| 2026-02-10 | 16.50 | 16.68 | 15.06 | 15.23 | -5.404% | 721,494 | +33.224% |
| 2026-02-09 | 15.32 | 16.55 | 15.32 | 16.10 | +3.871% | 1,010,451 | +26.025% |
| 2026-02-06 | 14.51 | 15.63 | 14.40 | 15.50 | +9.541% | 881,697 | +30.903% |
| 2026-02-05 | 15.27 | 15.27 | 13.91 | 14.15 | -6.229% | 732,823 | +43.392% |
| 2026-02-04 | 15.25 | 15.58 | 14.36 | 15.09 | +1.004% | 2,093,480 | +34.460% |
| 2026-02-03 | 15.55 | 15.73 | 14.74 | 14.94 | -5.022% | 1,290,484 | +35.810% |
| 2026-02-02 | 15.63 | 15.84 | 15.01 | 15.73 | +0.963% | 1,227,965 | +28.989% |
| 2026-01-30 | 15.90 | 16.36 | 15.28 | 15.58 | -2.625% | 532,564 | +30.231% |
| 2026-01-29 | 16.00 | 16.29 | 15.40 | 16.00 | -0.125% | 1,057,999 | +26.812% |
| 2026-01-28 | 17.14 | 17.21 | 16.01 | 16.02 | -5.598% | 742,300 | +26.654% |
| 2026-01-27 | 17.28 | 18.09 | 16.61 | 16.97 | -1.794% | 1,027,843 | +19.564% |
| 2026-01-26 | 17.96 | 18.38 | 17.09 | 17.28 | +0.058% | 973,613 | +17.419% |
| 2026-01-23 | 19.25 | 19.43 | 16.30 | 17.27 | -9.864% | 2,619,716 | +17.487% |
| 2026-01-22 | 19.67 | 19.94 | 19.05 | 19.16 | -1.440% | 1,287,231 | +5.898% |
| 2026-01-21 | 19.10 | 19.44 | 18.80 | 19.44 | +1.780% | 1,090,755 | +4.372% |
| 2026-01-20 | 19.50 | 19.80 | 19.10 | 19.10 | -3.291% | 645,943 | +6.230% |
| 2026-01-16 | 21.01 | 21.16 | 19.63 | 19.75 | -5.952% | 419,165 | +2.734% |
| 2026-01-15 | 20.31 | 21.23 | 20.31 | 21.00 | +2.639% | 621,949 | -3.381% |
| 2026-01-14 | 20.33 | 21.09 | 20.19 | 20.46 | +0.294% | 567,263 | -0.831% |
| 2026-01-13 | 20.50 | 20.92 | 20.32 | 20.40 | -1.592% | 399,278 | -0.539% |
| 2026-01-12 | 21.00 | 21.16 | 20.60 | 20.73 | -1.567% | 372,194 | -2.123% |
| 2026-01-09 | 21.72 | 22.00 | 20.99 | 21.06 | -3.923% | 315,077 | -3.656% |
| 2026-01-08 | 21.54 | 22.00 | 21.54 | 21.92 | +0.689% | 242,183 | -7.436% |
| 2026-01-07 | 21.75 | 21.89 | 21.45 | 21.77 | +0.834% | 221,372 | -6.798% |
| 2026-01-06 | 21.04 | 21.91 | 20.93 | 21.59 | +2.565% | 302,579 | -6.021% |
| 2026-01-05 | 20.46 | 21.46 | 20.46 | 21.05 | +2.284% | 259,706 | -3.610% |
| 2026-01-02 | 20.30 | 20.89 | 20.19 | 20.58 | +2.286% | 289,430 | -1.409% |
| 2025-12-31 | 20.35 | 20.64 | 20.09 | 20.12 | -1.902% | 180,817 | +0.845% |
| 2025-12-30 | 20.43 | 20.72 | 20.22 | 20.51 | -0.678% | 158,598 | -1.073% |
| 2025-12-29 | 20.56 | 21.09 | 20.30 | 20.65 | -0.242% | 251,512 | -1.743% |
| 2025-12-26 | 21.00 | 21.10 | 20.53 | 20.70 | -1.193% | 124,430 | -1.981% |
| 2025-12-24 | 21.08 | 21.10 | 20.75 | 20.95 | +0.528% | 55,413 | -3.150% |
| 2025-12-23 | 20.70 | 21.07 | 20.41 | 20.84 | +1.510% | 242,085 | -2.639% |
| 2025-12-22 | 20.34 | 20.95 | 20.34 | 20.53 | 0.000% | 275,659 | -1.169% |
| 2025-12-19 | 20.71 | 21.10 | 20.25 | 20.53 | +0.049% | 416,620 | -1.169% |
| 2025-12-18 | 20.75 | 20.92 | 20.30 | 20.52 | -1.156% | 225,087 | -1.121% |
| 2025-12-17 | 20.61 | 21.16 | 20.50 | 20.76 | -0.622% | 268,168 | -2.264% |
| 2025-12-16 | 21.54 | 21.54 | 20.55 | 20.89 | -1.925% | 297,526 | -2.872% |
| 2025-12-15 | 21.00 | 21.52 | 20.82 | 21.30 | +2.305% | 275,784 | -4.742% |
| 2025-12-12 | 21.59 | 22.29 | 20.50 | 20.82 | -4.320% | 376,649 | -2.546% |
| 2025-12-11 | 20.86 | 22.13 | 20.86 | 21.76 | +4.365% | 305,700 | -6.756% |
| 2025-12-10 | 21.53 | 21.83 | 20.62 | 20.85 | -2.067% | 263,791 | -2.686% |
| 2025-12-09 | 21.50 | 21.72 | 21.09 | 21.29 | -0.885% | 194,108 | -4.697% |
| 2025-12-08 | 21.95 | 22.41 | 21.40 | 21.48 | -2.849% | 161,080 | -5.540% |
| 2025-12-05 | 22.92 | 23.88 | 21.90 | 22.11 | -3.534% | 341,543 | -8.232% |
| 2025-12-04 | 23.58 | 23.58 | 22.82 | 22.92 | -1.884% | 320,697 | -11.475% |
| 2025-12-03 | 22.20 | 23.40 | 22.20 | 23.36 | +5.701% | 312,034 | -13.142% |
| 2025-12-02 | 21.45 | 22.68 | 21.45 | 22.10 | -2.126% | 505,576 | -8.190% |
| 2025-12-01 | 23.25 | 23.32 | 22.44 | 22.58 | -3.339% | 375,053 | -10.142% |
| 2025-11-28 | 22.92 | 23.95 | 22.85 | 23.36 | +2.009% | 170,896 | -13.142% |
| 2025-11-26 | 23.41 | 23.56 | 22.71 | 22.90 | -2.053% | 159,720 | -11.397% |
| 2025-11-25 | 24.01 | 24.01 | 23.27 | 23.38 | -0.213% | 178,166 | -13.216% |
| 2025-11-24 | 23.39 | 23.83 | 22.50 | 23.43 | +4.692% | 302,520 | -13.402% |
| 2025-11-21 | 21.22 | 22.48 | 21.21 | 22.38 | +5.766% | 232,752 | -9.339% |
| 2025-11-20 | 21.50 | 22.08 | 21.11 | 21.16 | -0.843% | 365,988 | -4.112% |
| 2025-11-19 | 20.69 | 21.96 | 20.69 | 21.34 | +2.399% | 585,039 | -4.920% |
| 2025-11-18 | 21.37 | 22.04 | 20.67 | 20.84 | -3.115% | 974,101 | -2.639% |
| 2025-11-17 | 22.17 | 22.57 | 20.97 | 21.51 | -2.582% | 324,403 | -5.672% |
| 2025-11-14 | 22.33 | 23.29 | 21.93 | 22.08 | -2.560% | 394,395 | -8.107% |
| 2025-11-13 | 23.91 | 23.95 | 22.50 | 22.66 | -4.307% | 492,372 | -10.459% |
| 2025-11-12 | 24.21 | 24.51 | 23.20 | 23.68 | -2.027% | 533,850 | -14.316% |
| 2025-11-11 | 24.94 | 25.45 | 23.76 | 24.17 | -0.330% | 354,883 | -16.053% |
| 2025-11-10 | 23.70 | 24.86 | 23.70 | 24.25 | +0.622% | 262,482 | -16.330% |
| 2025-11-07 | 24.41 | 24.58 | 23.67 | 24.10 | -1.270% | 301,314 | -15.809% |
| 2025-11-06 | 26.68 | 27.00 | 23.09 | 24.41 | -2.360% | 420,006 | -16.878% |
| 2025-11-05 | 25.01 | 25.27 | 24.09 | 25.00 | +1.051% | 405,220 | -18.840% |
| 2025-11-04 | 24.15 | 25.10 | 24.06 | 24.74 | +0.243% | 362,262 | -17.987% |
| 2025-11-03 | 25.00 | 25.21 | 24.28 | 24.68 | -2.141% | 315,447 | -17.788% |
| 2025-10-31 | 24.94 | 25.89 | 24.58 | 25.22 | +1.123% | 121,121 | -19.548% |
| 2025-10-30 | 25.23 | 25.77 | 24.83 | 24.94 | -3.333% | 126,473 | -18.645% |
| 2025-10-29 | 25.85 | 26.57 | 25.33 | 25.80 | +0.078% | 188,190 | -21.357% |
| 2025-10-28 | 25.76 | 25.97 | 25.10 | 25.78 | -0.770% | 112,105 | -21.296% |
| 2025-10-27 | 26.25 | 26.62 | 25.52 | 25.98 | -0.498% | 189,277 | -21.901% |
| 2025-10-24 | 27.99 | 27.99 | 26.02 | 26.11 | -5.433% | 359,743 | -22.290% |
| 2025-10-23 | 26.14 | 27.98 | 26.14 | 27.61 | +6.643% | 231,508 | -26.512% |
| 2025-10-22 | 26.29 | 26.35 | 25.43 | 25.89 | -1.671% | 199,627 | -21.630% |
| 2025-10-21 | 26.11 | 26.39 | 25.70 | 26.33 | +1.817% | 199,276 | -22.940% |
| 2025-10-20 | 24.64 | 25.94 | 24.14 | 25.86 | +5.810% | 251,577 | -21.539% |
| 2025-10-17 | 24.06 | 24.82 | 23.83 | 24.44 | +1.411% | 189,196 | -16.980% |
| 2025-10-16 | 24.00 | 24.80 | 23.75 | 24.10 | +0.710% | 257,940 | -15.809% |
| 2025-10-15 | 23.83 | 24.61 | 23.65 | 23.93 | -0.788% | 356,259 | -15.211% |
| 2025-10-14 | 23.01 | 24.36 | 23.01 | 24.12 | +3.475% | 255,801 | -15.879% |
| 2025-10-13 | 24.08 | 24.83 | 23.06 | 23.31 | -2.264% | 317,518 | -12.956% |
| 2025-10-10 | 23.99 | 24.52 | 23.23 | 23.85 | -2.094% | 268,263 | -14.927% |
| 2025-10-09 | 24.47 | 25.27 | 24.36 | 24.36 | -0.895% | 187,061 | -16.708% |
| 2025-10-08 | 24.06 | 25.05 | 23.90 | 24.58 | +2.161% | 305,580 | -17.453% |
| 2025-10-07 | 24.56 | 25.40 | 23.42 | 24.06 | -1.916% | 640,748 | -15.669% |
| 2025-10-06 | 26.11 | 26.24 | 24.39 | 24.53 | -5.581% | 413,507 | -17.285% |
| 2025-10-03 | 26.53 | 26.87 | 25.96 | 25.98 | -1.591% | 253,447 | -21.901% |
| 2025-10-02 | 26.37 | 27.10 | 25.60 | 26.40 | +0.610% | 259,828 | -23.144% |
| 2025-10-01 | 26.54 | 26.65 | 25.30 | 26.24 | +1.903% | 414,094 | -22.675% |
| 2025-09-30 | 25.20 | 26.25 | 24.81 | 25.75 | +1.020% | 542,869 | -21.204% |
| 2025-09-29 | 25.83 | 26.46 | 25.24 | 25.49 | -0.663% | 295,401 | -20.400% |
| 2025-09-26 | 25.03 | 26.03 | 24.85 | 25.66 | +2.231% | 378,417 | -20.928% |
| 2025-09-25 | 26.83 | 26.89 | 25.03 | 25.10 | -6.934% | 372,262 | -19.163% |
| 2025-09-24 | 28.00 | 28.00 | 26.58 | 26.97 | +0.898% | 371,760 | -24.768% |
| 2025-09-23 | 26.67 | 27.49 | 26.33 | 26.73 | -0.743% | 496,240 | -24.093% |
| 2025-09-22 | 27.42 | 27.42 | 26.74 | 26.93 | +0.485% | 527,183 | -24.657% |
| 2025-09-19 | 27.30 | 27.95 | 26.71 | 26.80 | -1.651% | 403,398 | -24.291% |
| 2025-09-18 | 27.25 | 27.66 | 26.77 | 27.25 | +1.188% | 246,450 | -25.541% |
| 2025-09-17 | 26.91 | 27.66 | 26.43 | 26.93 | -1.102% | 239,705 | -24.657% |
| 2025-09-16 | 26.26 | 27.47 | 26.20 | 27.23 | +3.812% | 445,327 | -25.487% |
| 2025-09-15 | 26.67 | 27.08 | 26.09 | 26.23 | -0.719% | 382,748 | -22.646% |
| 2025-09-12 | 27.41 | 27.41 | 25.40 | 26.42 | -1.675% | 542,477 | -23.202% |
| 2025-09-11 | 26.11 | 27.19 | 25.86 | 26.87 | +3.986% | 289,301 | -24.488% |
| 2025-09-10 | 26.45 | 27.09 | 25.69 | 25.84 | -2.674% | 835,608 | -21.478% |
| 2025-09-09 | 25.49 | 26.94 | 25.23 | 26.55 | +3.995% | 816,674 | -23.578% |
| 2025-09-08 | 24.67 | 25.96 | 24.30 | 25.53 | +5.714% | 502,968 | -20.525% |
| 2025-09-05 | 23.36 | 24.19 | 23.27 | 24.15 | +4.818% | 244,449 | -15.983% |
| 2025-09-04 | 23.00 | 23.50 | 22.81 | 23.04 | -1.116% | 702,408 | -11.936% |
| 2025-09-03 | 22.86 | 25.88 | 22.45 | 23.30 | +2.870% | 1,056,931 | -12.918% |
| 2025-09-02 | 22.83 | 23.14 | 22.47 | 22.65 | -1.565% | 228,988 | -10.419% |
| 2025-08-29 | 23.29 | 23.72 | 22.60 | 23.01 | -1.918% | 254,216 | -11.821% |
| 2025-08-28 | 22.37 | 23.72 | 22.37 | 23.46 | +4.732% | 516,165 | -13.512% |
| 2025-08-27 | 21.75 | 22.49 | 21.55 | 22.40 | +3.464% | 281,030 | -9.420% |
| 2025-08-26 | 21.92 | 22.21 | 21.51 | 21.65 | -1.546% | 129,260 | -6.282% |
| 2025-08-25 | 22.68 | 22.75 | 21.73 | 21.99 | -2.785% | 235,632 | -7.731% |
| 2025-08-22 | 22.64 | 23.10 | 21.75 | 22.62 | -1.007% | 336,987 | -10.301% |
| 2025-08-21 | 23.10 | 23.17 | 22.35 | 22.85 | -0.218% | 233,677 | -11.204% |
| 2025-08-20 | 22.44 | 22.90 | 22.29 | 22.90 | +2.004% | 357,840 | -11.397% |
| 2025-08-19 | 22.75 | 22.83 | 22.31 | 22.45 | -0.620% | 207,834 | -9.621% |
| 2025-08-18 | 22.52 | 22.99 | 22.22 | 22.59 | -0.133% | 240,460 | -10.181% |
| 2025-08-15 | 22.17 | 22.94 | 22.17 | 22.62 | +2.030% | 257,040 | -10.301% |
| 2025-08-14 | 22.48 | 22.78 | 22.16 | 22.17 | -0.850% | 288,886 | -8.480% |
| 2025-08-13 | 22.08 | 22.41 | 21.82 | 22.36 | +2.428% | 418,369 | -9.258% |
| 2025-08-12 | 21.56 | 22.27 | 21.50 | 21.83 | -0.092% | 393,728 | -7.055% |
| 2025-08-11 | 23.12 | 23.55 | 21.80 | 21.85 | -7.533% | 611,969 | -7.140% |
| 2025-08-08 | 24.22 | 24.32 | 23.31 | 23.63 | -2.355% | 364,362 | -14.135% |
| 2025-08-07 | 24.59 | 24.77 | 23.93 | 24.20 | +0.624% | 251,843 | -16.157% |
| 2025-08-06 | 24.20 | 24.89 | 23.50 | 24.05 | +4.158% | 297,370 | -15.634% |
| 2025-08-05 | 26.71 | 26.71 | 23.01 | 23.09 | -9.734% | 473,402 | -12.126% |
| 2025-08-04 | 25.16 | 25.83 | 24.83 | 25.58 | +1.831% | 677,930 | -20.680% |
| 2025-08-01 | 24.82 | 25.41 | 23.30 | 25.12 | +1.659% | 551,582 | -19.228% |
| 2025-07-31 | 24.66 | 25.51 | 24.18 | 24.71 | -0.922% | 494,464 | -17.887% |
| 2025-07-30 | 25.25 | 25.80 | 24.58 | 24.94 | -1.306% | 329,298 | -18.645% |
| 2025-07-29 | 25.67 | 26.17 | 25.12 | 25.27 | -2.695% | 945,384 | -19.707% |
| 2025-07-28 | 26.32 | 26.52 | 25.58 | 25.97 | -2.037% | 346,479 | -21.871% |
| 2025-07-25 | 27.91 | 28.00 | 26.09 | 26.51 | -5.152% | 414,921 | -23.463% |
| 2025-07-24 | 25.92 | 27.98 | 25.80 | 27.95 | +9.996% | 800,590 | -27.406% |
| 2025-07-23 | 26.31 | 26.37 | 24.85 | 25.41 | +3.714% | 374,404 | -20.150% |
| 2025-07-22 | 24.20 | 24.91 | 23.80 | 24.50 | +1.365% | 199,692 | -17.184% |
| 2025-07-21 | 24.84 | 25.08 | 24.05 | 24.17 | -2.932% | 142,509 | -16.053% |
| 2025-07-18 | 25.48 | 25.48 | 24.51 | 24.90 | -2.315% | 183,162 | -18.514% |
| 2025-07-17 | 25.34 | 26.10 | 25.31 | 25.49 | -0.157% | 118,161 | -20.400% |
| 2025-07-16 | 25.94 | 26.50 | 24.92 | 25.53 | -0.273% | 228,704 | -20.525% |
| 2025-07-15 | 25.65 | 26.21 | 24.77 | 25.60 | -0.195% | 192,366 | -20.742% |
| 2025-07-14 | 25.09 | 25.66 | 24.71 | 25.65 | +1.745% | 182,322 | -20.897% |
| 2025-07-11 | 25.67 | 25.95 | 25.05 | 25.21 | -2.814% | 278,604 | -19.516% |
| 2025-07-10 | 25.29 | 26.18 | 24.93 | 25.94 | +2.692% | 215,055 | -21.781% |
| 2025-07-09 | 24.70 | 25.61 | 24.45 | 25.26 | +2.976% | 262,759 | -19.675% |
| 2025-07-08 | 24.29 | 25.35 | 24.19 | 24.53 | +0.739% | 241,101 | -17.285% |
| 2025-07-07 | 24.78 | 24.78 | 23.64 | 24.35 | -0.976% | 271,453 | -16.674% |
| 2025-07-03 | 24.82 | 25.17 | 24.50 | 24.59 | +0.449% | 190,508 | -17.487% |
| 2025-07-02 | 24.56 | 25.36 | 24.38 | 24.48 | -1.290% | 236,215 | -17.116% |
| 2025-07-01 | 24.14 | 25.35 | 24.14 | 24.80 | +1.515% | 174,131 | -18.185% |
| 2025-06-30 | 24.89 | 24.95 | 24.06 | 24.43 | -0.852% | 237,074 | -16.946% |
| 2025-06-27 | 25.01 | 25.22 | 24.22 | 24.64 | -1.794% | 544,543 | -17.654% |
| 2025-06-26 | 25.28 | 25.88 | 25.01 | 25.09 | -0.634% | 417,495 | -19.131% |
| 2025-06-25 | 24.86 | 25.48 | 24.19 | 25.25 | +2.684% | 358,671 | -19.644% |
| 2025-06-24 | 23.33 | 24.94 | 22.87 | 24.59 | +4.906% | 255,731 | -17.487% |
| 2025-06-23 | 22.65 | 23.64 | 22.51 | 23.44 | +0.644% | 197,681 | -13.439% |
| 2025-06-20 | 24.08 | 24.13 | 23.20 | 23.29 | -1.937% | 377,743 | -12.881% |
| 2025-06-18 | 23.84 | 24.80 | 23.49 | 23.75 | -1.452% | 342,865 | -14.568% |
| 2025-06-17 | 24.54 | 24.55 | 23.45 | 24.10 | -0.782% | 243,865 | -15.809% |
| 2025-06-16 | 23.89 | 24.32 | 23.36 | 24.29 | +3.450% | 695,672 | -16.468% |
| 2025-06-13 | 23.77 | 24.00 | 22.70 | 23.48 | -2.167% | 466,119 | -13.586% |
| 2025-06-12 | 24.50 | 24.70 | 23.24 | 24.00 | -3.109% | 443,274 | -15.458% |
| 2025-06-11 | 24.47 | 24.91 | 24.16 | 24.77 | +0.528% | 399,990 | -18.086% |
| 2025-06-10 | 23.67 | 24.70 | 23.39 | 24.64 | +5.525% | 307,688 | -17.654% |
| 2025-06-09 | 23.76 | 24.47 | 23.25 | 23.35 | -1.643% | 274,485 | -13.105% |
| 2025-06-06 | 23.17 | 23.97 | 23.13 | 23.74 | +2.151% | 290,970 | -14.532% |
| 2025-06-05 | 22.00 | 23.36 | 21.83 | 23.24 | +3.936% | 299,805 | -12.694% |
| 2025-06-04 | 21.99 | 22.83 | 21.72 | 22.36 | +2.616% | 433,497 | -9.258% |
| 2025-06-03 | 21.73 | 22.11 | 21.44 | 21.79 | -0.593% | 186,021 | -6.884% |
| 2025-06-02 | 22.12 | 22.33 | 21.52 | 21.92 | -1.306% | 248,820 | -7.436% |
| 2025-05-30 | 22.76 | 23.08 | 21.81 | 22.21 | -2.928% | 200,585 | -8.645% |
| 2025-05-29 | 23.26 | 24.43 | 22.64 | 22.88 | -1.337% | 181,353 | -11.320% |
| 2025-05-28 | 22.78 | 23.91 | 22.67 | 23.19 | +1.532% | 198,284 | -12.505% |
| 2025-05-27 | 22.69 | 23.30 | 22.16 | 22.84 | +2.376% | 242,616 | -11.165% |
| 2025-05-23 | 22.31 | 22.62 | 21.97 | 22.31 | -1.327% | 159,565 | -9.054% |
| 2025-05-22 | 23.99 | 24.03 | 22.59 | 22.61 | -5.752% | 274,168 | -10.261% |
| 2025-05-21 | 24.38 | 24.42 | 23.61 | 23.99 | -1.357% | 258,272 | -15.423% |
| 2025-05-20 | 24.91 | 25.75 | 24.20 | 24.32 | -1.856% | 256,466 | -16.571% |
| 2025-05-19 | 23.87 | 24.78 | 23.71 | 24.78 | +3.164% | 238,429 | -18.119% |
| 2025-05-16 | 23.43 | 24.02 | 22.86 | 24.02 | +3.002% | 266,436 | -15.529% |
| 2025-05-15 | 23.75 | 24.05 | 22.91 | 23.32 | -1.686% | 431,580 | -12.993% |
| 2025-05-14 | 24.44 | 24.96 | 23.53 | 23.72 | -2.867% | 194,720 | -14.460% |
| 2025-05-13 | 22.95 | 24.64 | 22.95 | 24.42 | +3.212% | 374,027 | -16.912% |
| 2025-05-12 | 24.14 | 24.82 | 23.22 | 23.66 | -1.417% | 322,519 | -14.243% |
| 2025-05-09 | 22.48 | 24.24 | 22.39 | 24.00 | +6.762% | 685,384 | -15.458% |
| 2025-05-08 | 23.02 | 24.00 | 22.29 | 22.48 | +3.119% | 394,721 | -9.742% |
| 2025-05-07 | 21.35 | 21.88 | 20.86 | 21.80 | +2.588% | 331,902 | -6.927% |
| 2025-05-06 | 22.15 | 22.61 | 20.14 | 21.25 | -3.977% | 655,653 | -4.518% |
| 2025-05-05 | 21.44 | 22.34 | 21.36 | 22.13 | +3.508% | 473,835 | -8.315% |
| 2025-05-02 | 21.00 | 21.59 | 20.70 | 21.38 | +3.086% | 380,754 | -5.098% |
| 2025-05-01 | 20.73 | 21.00 | 20.06 | 20.74 | -0.575% | 366,809 | -2.170% |
| 2025-04-30 | 20.40 | 21.01 | 20.40 | 20.86 | -0.667% | 163,353 | -2.733% |
| 2025-04-29 | 21.54 | 21.70 | 20.79 | 21.00 | -2.688% | 338,936 | -3.381% |
| 2025-04-28 | 21.85 | 21.94 | 21.26 | 21.58 | -0.046% | 267,173 | -5.978% |
| 2025-04-25 | 21.74 | 21.80 | 21.14 | 21.59 | -1.370% | 218,244 | -6.021% |
| 2025-04-24 | 22.03 | 22.03 | 21.56 | 21.89 | +0.367% | 303,195 | -7.309% |
| 2025-04-23 | 21.83 | 22.46 | 21.52 | 21.81 | +0.925% | 156,017 | -6.969% |
| 2025-04-22 | 21.90 | 22.39 | 21.13 | 21.61 | -0.415% | 227,303 | -6.108% |
| 2025-04-21 | 21.91 | 21.91 | 21.16 | 21.70 | -0.732% | 142,685 | -6.498% |
| 2025-04-17 | 21.40 | 22.13 | 20.73 | 21.86 | -0.996% | 349,240 | -7.182% |
| 2025-04-16 | 22.50 | 22.50 | 21.84 | 22.08 | -2.473% | 206,900 | -8.107% |
| 2025-04-15 | 22.50 | 22.64 | 21.98 | 22.64 | 0.000% | 269,717 | -10.380% |