VTMX
Corporacion Inmobiliaria Vesta, S.A.B de C.V.
stockNYSEADR
Market OpenOct 5, 2026 3:39:48 PM EDT
32.57USD+0.308%(+0.10)43,854
32.57Bid37.51Ask4.94SpreadVTMX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.84 | 33.09 | 32.24 | 32.57 | +0.308% | 43,854 | 0.000% |
| 2026-10-02 | 32.29 | 32.52 | 32.07 | 32.47 | +1.659% | 92,905 | +0.308% |
| 2026-10-01 | 32.09 | 32.21 | 31.60 | 31.94 | -0.746% | 36,656 | +1.972% |
| 2026-09-30 | 32.44 | 32.79 | 31.98 | 32.18 | -0.648% | 80,811 | +1.212% |
| 2026-09-29 | 32.52 | 33.07 | 32.01 | 32.39 | -1.039% | 56,590 | +0.556% |
| 2026-09-28 | 32.74 | 33.02 | 32.52 | 32.73 | -0.728% | 41,655 | -0.489% |
| 2026-09-25 | 32.59 | 33.23 | 32.59 | 32.97 | +1.104% | 32,259 | -1.213% |
| 2026-09-24 | 32.85 | 32.85 | 32.57 | 32.61 | -0.670% | 40,670 | -0.123% |
| 2026-09-23 | 32.66 | 33.17 | 32.51 | 32.83 | 0.000% | 39,980 | -0.792% |
| 2026-09-22 | 33.71 | 33.71 | 32.73 | 32.83 | -2.466% | 47,267 | -0.792% |
| 2026-09-21 | 33.88 | 33.88 | 33.15 | 33.66 | -0.178% | 48,056 | -3.238% |
| 2026-09-18 | 33.52 | 34.00 | 33.16 | 33.72 | +0.717% | 179,316 | -3.410% |
| 2026-09-17 | 33.22 | 33.58 | 33.05 | 33.48 | +1.701% | 81,333 | -2.718% |
| 2026-09-16 | 33.20 | 33.91 | 32.58 | 32.92 | -0.363% | 75,065 | -1.063% |
| 2026-09-15 | 33.18 | 33.42 | 32.92 | 33.04 | -1.167% | 72,612 | -1.423% |
| 2026-09-14 | 33.32 | 33.43 | 33.03 | 33.43 | -0.447% | 22,249 | -2.573% |
| 2026-09-11 | 33.56 | 33.82 | 33.42 | 33.58 | +0.060% | 19,844 | -3.008% |
| 2026-09-10 | 33.41 | 33.82 | 33.41 | 33.56 | +0.239% | 28,453 | -2.950% |
| 2026-09-09 | 34.06 | 34.29 | 33.30 | 33.48 | -1.616% | 63,146 | -2.718% |
| 2026-09-08 | 34.70 | 34.70 | 34.03 | 34.03 | -1.931% | 43,329 | -4.290% |
| 2026-09-04 | 34.49 | 35.11 | 34.49 | 34.70 | -0.230% | 87,014 | -6.138% |
| 2026-09-03 | 34.81 | 34.92 | 34.45 | 34.78 | +0.812% | 112,366 | -6.354% |
| 2026-09-02 | 34.40 | 34.59 | 33.95 | 34.50 | +0.818% | 26,036 | -5.594% |
| 2026-09-01 | 34.12 | 34.60 | 34.12 | 34.22 | -0.581% | 108,803 | -4.822% |
| 2026-08-31 | 34.06 | 34.74 | 33.88 | 34.42 | +1.444% | 49,737 | -5.375% |
| 2026-08-28 | 34.51 | 34.51 | 33.91 | 33.93 | -1.652% | 36,211 | -4.008% |
| 2026-08-27 | 34.18 | 34.78 | 34.18 | 34.50 | +0.174% | 39,560 | -5.594% |
| 2026-08-26 | 35.05 | 35.29 | 34.37 | 34.44 | -2.048% | 28,554 | -5.430% |
| 2026-08-25 | 35.30 | 35.50 | 35.01 | 35.16 | -0.902% | 59,164 | -7.366% |
| 2026-08-24 | 35.72 | 36.02 | 35.23 | 35.48 | -1.197% | 62,927 | -8.202% |
| 2026-08-21 | 34.40 | 36.05 | 34.40 | 35.91 | +4.087% | 111,492 | -9.301% |
| 2026-08-20 | 34.08 | 34.60 | 33.83 | 34.50 | +1.650% | 117,624 | -5.594% |
| 2026-08-19 | 33.85 | 34.47 | 33.77 | 33.94 | +0.325% | 87,153 | -4.037% |
| 2026-08-18 | 33.70 | 33.99 | 33.60 | 33.83 | +0.089% | 134,343 | -3.725% |
| 2026-08-17 | 33.76 | 33.88 | 33.11 | 33.80 | -0.442% | 40,830 | -3.639% |
| 2026-08-14 | 33.90 | 34.35 | 33.86 | 33.95 | +0.295% | 27,161 | -4.065% |
| 2026-08-13 | 34.54 | 34.68 | 33.50 | 33.85 | -2.168% | 93,263 | -3.781% |
| 2026-08-12 | 34.84 | 35.23 | 34.37 | 34.60 | +0.319% | 68,546 | -5.867% |
| 2026-08-11 | 34.18 | 34.69 | 34.17 | 34.49 | +0.730% | 30,758 | -5.567% |
| 2026-08-10 | 34.19 | 34.30 | 34.08 | 34.24 | +0.029% | 21,831 | -4.877% |
| 2026-08-07 | 34.09 | 34.33 | 33.81 | 34.23 | +1.603% | 40,465 | -4.850% |
| 2026-08-06 | 33.79 | 34.20 | 33.48 | 33.69 | +0.268% | 45,864 | -3.324% |
| 2026-08-05 | 34.08 | 34.33 | 33.48 | 33.60 | -1.553% | 27,795 | -3.065% |
| 2026-08-04 | 34.53 | 34.60 | 33.89 | 34.13 | -0.727% | 35,967 | -4.571% |
| 2026-08-03 | 34.71 | 34.81 | 34.21 | 34.38 | -0.319% | 31,040 | -5.265% |
| 2026-07-31 | 34.11 | 34.68 | 34.11 | 34.49 | +0.262% | 36,711 | -5.567% |
| 2026-07-30 | 34.75 | 34.97 | 34.24 | 34.40 | -0.722% | 30,682 | -5.320% |
| 2026-07-29 | 34.81 | 34.98 | 34.48 | 34.65 | -0.802% | 69,601 | -6.003% |
| 2026-07-28 | 34.32 | 35.01 | 34.23 | 34.93 | +1.807% | 50,125 | -6.756% |
| 2026-07-27 | 33.85 | 34.38 | 33.36 | 34.31 | +1.931% | 90,708 | -5.071% |
| 2026-07-24 | 33.74 | 34.16 | 33.51 | 33.66 | -0.089% | 362,382 | -3.238% |
| 2026-07-23 | 34.35 | 34.67 | 33.56 | 33.69 | -0.999% | 240,159 | -3.324% |
| 2026-07-22 | 34.00 | 34.31 | 33.65 | 34.03 | +0.710% | 249,440 | -4.290% |
| 2026-07-21 | 34.16 | 34.26 | 33.71 | 33.79 | -1.083% | 35,224 | -3.611% |
| 2026-07-20 | 34.32 | 34.77 | 34.01 | 34.16 | -1.300% | 65,693 | -4.655% |
| 2026-07-17 | 34.85 | 35.00 | 34.38 | 34.61 | -0.546% | 41,326 | -5.894% |
| 2026-07-16 | 34.59 | 35.21 | 34.59 | 34.80 | -0.029% | 26,329 | -6.408% |
| 2026-07-15 | 34.45 | 35.18 | 34.45 | 34.81 | +1.280% | 74,178 | -6.435% |
| 2026-07-14 | 33.63 | 34.45 | 33.63 | 34.37 | +1.506% | 40,613 | -5.237% |
| 2026-07-13 | 34.01 | 34.33 | 33.76 | 33.86 | -0.965% | 56,423 | -3.810% |
| 2026-07-10 | 33.47 | 34.39 | 33.47 | 34.19 | +1.334% | 62,474 | -4.738% |
| 2026-07-09 | 34.62 | 34.62 | 33.65 | 33.74 | -1.976% | 64,867 | -3.468% |
| 2026-07-08 | 34.67 | 34.67 | 33.97 | 34.42 | -1.064% | 41,711 | -5.375% |
| 2026-07-07 | 34.83 | 35.23 | 34.52 | 34.79 | -0.572% | 39,803 | -6.381% |
| 2026-07-06 | 34.70 | 35.18 | 34.54 | 34.99 | +1.156% | 44,760 | -6.916% |
| 2026-07-02 | 34.55 | 35.03 | 34.13 | 34.59 | +0.406% | 56,925 | -5.840% |
| 2026-07-01 | 34.01 | 34.59 | 34.01 | 34.45 | +0.408% | 49,873 | -5.457% |
| 2026-06-30 | 34.26 | 34.49 | 33.76 | 34.31 | +0.439% | 56,493 | -5.071% |
| 2026-06-29 | 33.91 | 34.47 | 33.09 | 34.16 | +0.916% | 58,910 | -4.655% |
| 2026-06-26 | 33.53 | 33.96 | 33.35 | 33.85 | +0.954% | 64,714 | -3.781% |
| 2026-06-25 | 32.54 | 33.56 | 31.89 | 33.53 | +3.680% | 79,352 | -2.863% |
| 2026-06-24 | 32.86 | 33.10 | 32.25 | 32.34 | -2.414% | 421,303 | +0.711% |
| 2026-06-23 | 33.36 | 33.63 | 33.01 | 33.14 | -1.603% | 109,175 | -1.720% |
| 2026-06-22 | 34.03 | 34.03 | 33.56 | 33.68 | -0.502% | 56,693 | -3.296% |
| 2026-06-18 | 34.72 | 34.72 | 33.52 | 33.85 | -1.369% | 115,200 | -3.781% |
| 2026-06-17 | 34.22 | 34.76 | 34.01 | 34.32 | +0.527% | 74,600 | -5.099% |
| 2026-06-16 | 34.60 | 34.69 | 34.14 | 34.14 | -0.524% | 37,520 | -4.599% |
| 2026-06-15 | 34.47 | 34.86 | 34.28 | 34.32 | -0.029% | 61,386 | -5.099% |
| 2026-06-12 | 34.05 | 34.59 | 33.98 | 34.33 | +1.298% | 48,773 | -5.127% |
| 2026-06-11 | 33.94 | 34.01 | 33.39 | 33.89 | +0.564% | 114,463 | -3.895% |
| 2026-06-10 | 33.68 | 34.32 | 33.20 | 33.70 | -0.059% | 42,751 | -3.353% |
| 2026-06-09 | 34.49 | 34.61 | 33.64 | 33.72 | -1.576% | 77,906 | -3.410% |
| 2026-06-08 | 33.98 | 34.29 | 33.68 | 34.26 | +1.301% | 108,086 | -4.933% |
| 2026-06-05 | 33.81 | 33.93 | 33.32 | 33.82 | -0.529% | 53,802 | -3.696% |
| 2026-06-04 | 34.64 | 34.72 | 32.40 | 34.00 | -1.649% | 70,649 | -4.206% |
| 2026-06-03 | 34.76 | 34.91 | 34.40 | 34.57 | -0.917% | 76,006 | -5.785% |
| 2026-06-02 | 34.60 | 35.10 | 34.21 | 34.89 | +0.548% | 144,750 | -6.649% |
| 2026-06-01 | 34.74 | 35.00 | 34.06 | 34.70 | -0.715% | 186,276 | -6.138% |
| 2026-05-29 | 34.63 | 35.19 | 34.36 | 34.95 | +0.172% | 204,071 | -6.810% |
| 2026-05-28 | 34.68 | 35.16 | 34.40 | 34.89 | +0.029% | 111,058 | -6.649% |
| 2026-05-27 | 34.59 | 35.01 | 34.30 | 34.88 | +0.693% | 79,395 | -6.623% |
| 2026-05-26 | 34.41 | 34.87 | 34.19 | 34.64 | +1.554% | 104,101 | -5.976% |
| 2026-05-22 | 34.08 | 34.38 | 33.82 | 34.11 | +0.088% | 61,930 | -4.515% |
| 2026-05-21 | 34.23 | 34.53 | 32.01 | 34.08 | -1.446% | 113,548 | -4.431% |
| 2026-05-20 | 34.31 | 34.77 | 34.04 | 34.58 | +1.408% | 181,259 | -5.813% |
| 2026-05-19 | 34.36 | 34.52 | 33.79 | 34.10 | -1.786% | 183,911 | -4.487% |
| 2026-05-18 | 34.15 | 35.02 | 33.99 | 34.72 | +2.118% | 330,027 | -6.192% |
| 2026-05-15 | 33.82 | 34.30 | 32.01 | 34.00 | -1.306% | 212,848 | -4.206% |
| 2026-05-14 | 34.41 | 34.66 | 33.04 | 34.45 | -0.116% | 1,087,356 | -5.457% |
| 2026-05-13 | 34.67 | 34.84 | 33.52 | 34.49 | -0.404% | 144,588 | -5.567% |
| 2026-05-12 | 35.34 | 35.57 | 34.40 | 34.63 | -2.888% | 78,290 | -5.949% |
| 2026-05-11 | 35.73 | 36.13 | 35.38 | 35.66 | +0.225% | 92,877 | -8.665% |
| 2026-05-08 | 36.15 | 36.15 | 35.10 | 35.58 | -0.420% | 107,810 | -8.460% |
| 2026-05-07 | 36.07 | 36.46 | 35.00 | 35.73 | -1.787% | 78,513 | -8.844% |
| 2026-05-06 | 36.21 | 36.72 | 35.74 | 36.38 | +1.933% | 117,304 | -10.473% |
| 2026-05-05 | 35.12 | 35.85 | 34.94 | 35.69 | +1.565% | 48,613 | -8.742% |
| 2026-05-04 | 36.52 | 36.52 | 35.02 | 35.14 | -0.791% | 48,745 | -7.314% |
| 2026-05-01 | 35.60 | 35.70 | 34.64 | 35.42 | -0.506% | 33,763 | -8.046% |
| 2026-04-30 | 35.00 | 35.73 | 34.71 | 35.60 | +1.889% | 102,912 | -8.511% |
| 2026-04-29 | 35.63 | 35.95 | 34.81 | 34.94 | -1.937% | 59,943 | -6.783% |
| 2026-04-28 | 35.52 | 35.86 | 35.43 | 35.63 | +0.225% | 34,583 | -8.588% |
| 2026-04-27 | 36.27 | 36.60 | 35.31 | 35.55 | -1.985% | 44,250 | -8.383% |
| 2026-04-24 | 36.06 | 36.90 | 33.84 | 36.27 | +2.313% | 126,731 | -10.201% |
| 2026-04-23 | 35.68 | 36.09 | 35.30 | 35.45 | -0.225% | 25,566 | -8.124% |
| 2026-04-22 | 35.77 | 35.98 | 35.49 | 35.53 | +0.311% | 34,362 | -8.331% |
| 2026-04-21 | 36.08 | 36.16 | 35.16 | 35.42 | -1.911% | 103,920 | -8.046% |
| 2026-04-20 | 35.94 | 36.27 | 35.91 | 36.11 | +0.725% | 26,197 | -9.803% |
| 2026-04-17 | 36.69 | 36.75 | 35.75 | 35.85 | -1.403% | 49,685 | -9.149% |
| 2026-04-16 | 36.57 | 36.58 | 36.11 | 36.36 | +0.083% | 35,186 | -10.424% |
| 2026-04-15 | 35.63 | 36.82 | 35.55 | 36.33 | +1.509% | 43,689 | -10.350% |
| 2026-04-14 | 35.63 | 36.11 | 35.63 | 35.79 | +0.931% | 38,883 | -8.997% |
| 2026-04-13 | 35.54 | 35.65 | 34.73 | 35.46 | -0.113% | 60,301 | -8.150% |
| 2026-04-10 | 35.39 | 36.11 | 35.05 | 35.50 | +1.111% | 146,451 | -8.254% |
| 2026-04-09 | 34.89 | 35.65 | 34.78 | 35.11 | -0.256% | 30,328 | -7.234% |
| 2026-04-08 | 35.01 | 35.46 | 34.98 | 35.20 | +3.590% | 55,317 | -7.472% |
| 2026-04-07 | 34.20 | 34.50 | 33.66 | 33.98 | -0.643% | 39,084 | -4.149% |
| 2026-04-06 | 34.74 | 35.01 | 33.78 | 34.20 | +0.618% | 63,354 | -4.766% |
| 2026-04-02 | 33.65 | 34.00 | 33.53 | 33.99 | -0.381% | 32,081 | -4.178% |
| 2026-04-01 | 33.66 | 34.29 | 33.33 | 34.12 | +2.340% | 103,637 | -4.543% |
| 2026-03-31 | 33.36 | 33.60 | 32.82 | 33.34 | +0.877% | 69,143 | -2.310% |
| 2026-03-30 | 32.89 | 33.31 | 32.70 | 33.05 | +1.070% | 44,895 | -1.452% |
| 2026-03-27 | 32.19 | 32.97 | 32.19 | 32.70 | +0.801% | 28,537 | -0.398% |
| 2026-03-26 | 32.91 | 33.01 | 32.32 | 32.44 | -2.670% | 48,483 | +0.401% |
| 2026-03-25 | 33.12 | 33.71 | 32.80 | 33.33 | +2.020% | 55,969 | -2.280% |
| 2026-03-24 | 31.91 | 32.74 | 31.63 | 32.67 | +1.052% | 39,781 | -0.306% |
| 2026-03-23 | 32.08 | 32.51 | 31.85 | 32.33 | +2.472% | 36,823 | +0.742% |
| 2026-03-20 | 32.57 | 32.57 | 31.27 | 31.55 | -3.635% | 90,882 | +3.233% |
| 2026-03-19 | 32.56 | 32.89 | 32.26 | 32.74 | -0.517% | 25,837 | -0.519% |
| 2026-03-18 | 32.55 | 33.59 | 32.55 | 32.91 | +1.355% | 38,738 | -1.033% |
| 2026-03-17 | 32.65 | 32.67 | 32.33 | 32.47 | +1.628% | 43,133 | +0.308% |
| 2026-03-16 | 32.16 | 32.40 | 31.68 | 31.95 | +0.757% | 48,474 | +1.941% |
| 2026-03-13 | 31.78 | 32.38 | 31.38 | 31.71 | -0.502% | 69,014 | +2.712% |
| 2026-03-12 | 32.61 | 32.61 | 31.86 | 31.87 | -3.366% | 155,761 | +2.196% |
| 2026-03-11 | 33.40 | 33.65 | 32.96 | 32.98 | -1.582% | 68,047 | -1.243% |
| 2026-03-10 | 33.08 | 34.07 | 33.08 | 33.51 | +2.102% | 232,471 | -2.805% |
| 2026-03-09 | 33.00 | 33.00 | 32.12 | 32.82 | -0.726% | 48,047 | -0.762% |
| 2026-03-06 | 32.99 | 33.60 | 32.94 | 33.06 | -1.195% | 47,212 | -1.482% |
| 2026-03-05 | 33.56 | 34.07 | 33.18 | 33.46 | -1.733% | 52,090 | -2.660% |
| 2026-03-04 | 33.61 | 34.29 | 33.19 | 34.05 | +1.703% | 183,088 | -4.347% |
| 2026-03-03 | 34.45 | 34.45 | 32.55 | 33.48 | -4.261% | 113,135 | -2.718% |
| 2026-03-02 | 36.66 | 36.72 | 34.81 | 34.97 | -4.792% | 79,753 | -6.863% |
| 2026-02-27 | 36.38 | 37.15 | 36.28 | 36.73 | -0.027% | 45,243 | -11.326% |
| 2026-02-26 | 36.48 | 36.77 | 36.06 | 36.74 | +0.328% | 53,668 | -11.350% |
| 2026-02-25 | 36.83 | 37.41 | 36.25 | 36.62 | -0.543% | 168,313 | -11.060% |
| 2026-02-24 | 36.00 | 37.24 | 35.19 | 36.82 | +2.534% | 68,148 | -11.543% |
| 2026-02-23 | 36.04 | 36.26 | 35.25 | 35.91 | -0.222% | 68,967 | -9.301% |
| 2026-02-20 | 33.94 | 36.22 | 33.94 | 35.99 | +6.890% | 229,742 | -9.503% |
| 2026-02-19 | 33.73 | 34.03 | 32.80 | 33.67 | +0.149% | 37,146 | -3.267% |
| 2026-02-18 | 33.57 | 33.77 | 33.29 | 33.62 | -0.149% | 58,244 | -3.123% |
| 2026-02-17 | 33.94 | 34.09 | 33.53 | 33.67 | -1.406% | 28,782 | -3.267% |
| 2026-02-13 | 33.01 | 34.32 | 33.01 | 34.15 | +3.141% | 52,864 | -4.627% |
| 2026-02-12 | 32.99 | 33.69 | 32.81 | 33.11 | +0.425% | 72,906 | -1.631% |
| 2026-02-11 | 33.23 | 33.28 | 32.68 | 32.97 | -0.663% | 46,583 | -1.213% |
| 2026-02-10 | 33.35 | 33.39 | 32.88 | 33.19 | -0.539% | 47,513 | -1.868% |
| 2026-02-09 | 32.15 | 33.58 | 32.15 | 33.37 | +3.730% | 95,295 | -2.397% |
| 2026-02-06 | 31.59 | 32.22 | 31.33 | 32.17 | +2.648% | 33,738 | +1.243% |
| 2026-02-05 | 31.44 | 31.69 | 31.19 | 31.34 | -0.917% | 94,016 | +3.925% |
| 2026-02-04 | 31.69 | 31.89 | 31.30 | 31.63 | +0.381% | 37,945 | +2.972% |
| 2026-02-03 | 31.05 | 31.60 | 31.05 | 31.51 | +2.106% | 22,012 | +3.364% |
| 2026-02-02 | 30.94 | 31.29 | 30.57 | 30.86 | -0.259% | 30,187 | +5.541% |
| 2026-01-30 | 31.52 | 31.52 | 30.59 | 30.94 | -1.778% | 216,738 | +5.268% |
| 2026-01-29 | 32.21 | 32.21 | 30.89 | 31.50 | -1.961% | 136,402 | +3.397% |
| 2026-01-28 | 32.40 | 32.54 | 32.05 | 32.13 | -0.680% | 43,877 | +1.369% |
| 2026-01-27 | 32.10 | 32.68 | 32.07 | 32.35 | +1.094% | 41,190 | +0.680% |
| 2026-01-26 | 32.03 | 32.41 | 31.88 | 32.00 | +0.376% | 48,258 | +1.781% |
| 2026-01-23 | 32.10 | 32.10 | 31.20 | 31.88 | -0.468% | 91,991 | +2.164% |
| 2026-01-22 | 32.33 | 32.45 | 31.88 | 32.03 | -0.774% | 295,364 | +1.686% |
| 2026-01-21 | 32.15 | 32.42 | 32.05 | 32.28 | +0.970% | 58,809 | +0.898% |
| 2026-01-20 | 32.21 | 32.21 | 31.70 | 31.97 | -0.960% | 43,299 | +1.877% |
| 2026-01-16 | 32.04 | 32.33 | 31.72 | 32.28 | +0.623% | 49,365 | +0.898% |
| 2026-01-15 | 31.93 | 32.51 | 31.93 | 32.08 | +0.438% | 40,240 | +1.527% |
| 2026-01-14 | 31.94 | 32.09 | 31.76 | 31.94 | -0.187% | 61,499 | +1.972% |
| 2026-01-13 | 32.02 | 32.06 | 31.74 | 32.00 | +0.313% | 49,887 | +1.781% |
| 2026-01-12 | 31.45 | 32.09 | 31.45 | 31.90 | +0.949% | 20,422 | +2.100% |
| 2026-01-09 | 31.53 | 31.69 | 31.16 | 31.60 | -0.063% | 50,282 | +3.070% |
| 2026-01-08 | 30.91 | 31.68 | 30.90 | 31.62 | +1.869% | 58,721 | +3.004% |
| 2026-01-07 | 30.43 | 31.17 | 30.35 | 31.04 | +1.871% | 37,625 | +4.929% |
| 2026-01-06 | 30.34 | 30.58 | 29.91 | 30.47 | -0.131% | 88,455 | +6.892% |
| 2026-01-05 | 30.80 | 31.02 | 30.33 | 30.51 | -0.196% | 61,697 | +6.752% |
| 2026-01-02 | 30.42 | 30.79 | 30.20 | 30.57 | +0.262% | 62,852 | +6.542% |
| 2025-12-31 | 30.46 | 30.64 | 30.27 | 30.49 | +0.033% | 38,018 | +6.822% |
| 2025-12-30 | 31.23 | 31.34 | 30.37 | 30.48 | -2.214% | 44,682 | +6.857% |
| 2025-12-29 | 31.31 | 31.46 | 31.09 | 31.17 | -0.764% | 28,308 | +4.491% |
| 2025-12-26 | 31.41 | 31.45 | 31.14 | 31.41 | +0.319% | 19,564 | +3.693% |
| 2025-12-24 | 31.17 | 31.45 | 31.17 | 31.31 | +0.385% | 5,940 | +4.024% |
| 2025-12-23 | 31.19 | 31.37 | 30.83 | 31.19 | +0.386% | 29,409 | +4.424% |
| 2025-12-22 | 30.67 | 31.22 | 30.67 | 31.07 | +1.106% | 30,923 | +4.828% |
| 2025-12-19 | 30.90 | 31.39 | 30.21 | 30.73 | -0.357% | 78,079 | +5.988% |
| 2025-12-18 | 30.37 | 30.97 | 30.23 | 30.84 | +2.119% | 95,622 | +5.610% |
| 2025-12-17 | 30.93 | 30.97 | 30.17 | 30.20 | -0.919% | 118,526 | +7.848% |
| 2025-12-16 | 31.19 | 31.31 | 30.47 | 30.48 | -2.495% | 76,047 | +6.857% |
| 2025-12-15 | 30.77 | 31.89 | 30.77 | 31.26 | +1.559% | 89,409 | +4.191% |
| 2025-12-12 | 31.06 | 32.21 | 30.64 | 30.78 | -1.124% | 38,792 | +5.815% |
| 2025-12-11 | 30.99 | 31.21 | 30.77 | 31.13 | +0.679% | 70,841 | +4.626% |
| 2025-12-10 | 31.82 | 31.82 | 30.89 | 30.92 | -2.828% | 44,576 | +5.336% |
| 2025-12-09 | 31.47 | 32.17 | 31.45 | 31.82 | +1.596% | 25,545 | +2.357% |
| 2025-12-08 | 31.20 | 31.42 | 31.05 | 31.32 | +0.837% | 79,376 | +3.991% |
| 2025-12-05 | 30.88 | 31.39 | 30.74 | 31.06 | +0.129% | 54,985 | +4.862% |
| 2025-12-04 | 30.65 | 31.23 | 30.64 | 31.02 | -0.417% | 49,348 | +4.997% |
| 2025-12-03 | 31.23 | 31.23 | 30.38 | 31.15 | +0.096% | 67,227 | +4.559% |
| 2025-12-02 | 30.79 | 31.40 | 30.79 | 31.12 | +0.810% | 38,964 | +4.659% |
| 2025-12-01 | 31.20 | 31.21 | 30.67 | 30.87 | -0.899% | 54,507 | +5.507% |
| 2025-11-28 | 31.30 | 31.36 | 31.01 | 31.15 | -0.543% | 32,510 | +4.559% |
| 2025-11-26 | 31.33 | 31.56 | 31.15 | 31.32 | +0.385% | 33,690 | +3.991% |
| 2025-11-25 | 29.99 | 31.31 | 29.99 | 31.20 | +3.517% | 66,528 | +4.391% |
| 2025-11-24 | 30.44 | 31.23 | 29.86 | 30.14 | -1.374% | 88,937 | +8.062% |
| 2025-11-21 | 30.34 | 30.66 | 30.22 | 30.56 | +0.427% | 63,874 | +6.577% |
| 2025-11-20 | 31.14 | 31.20 | 30.43 | 30.43 | +0.198% | 91,743 | +7.033% |
| 2025-11-19 | 30.65 | 31.00 | 29.96 | 30.37 | -0.459% | 69,524 | +7.244% |
| 2025-11-18 | 29.63 | 30.77 | 29.63 | 30.51 | +1.836% | 84,109 | +6.752% |
| 2025-11-17 | 30.62 | 30.64 | 29.88 | 29.96 | -1.963% | 33,741 | +8.712% |
| 2025-11-14 | 30.57 | 30.85 | 30.30 | 30.56 | -0.261% | 46,104 | +6.577% |
| 2025-11-13 | 30.67 | 31.58 | 30.57 | 30.64 | -0.681% | 61,823 | +6.299% |
| 2025-11-12 | 31.53 | 31.53 | 30.85 | 30.85 | -1.563% | 26,465 | +5.575% |
| 2025-11-11 | 31.30 | 31.64 | 31.01 | 31.34 | +0.128% | 66,682 | +3.925% |
| 2025-11-10 | 30.83 | 31.34 | 30.83 | 31.30 | +1.557% | 55,528 | +4.058% |
| 2025-11-07 | 30.38 | 30.91 | 30.38 | 30.82 | +0.884% | 43,251 | +5.678% |
| 2025-11-06 | 30.52 | 30.74 | 30.16 | 30.55 | +0.560% | 78,915 | +6.612% |
| 2025-11-05 | 29.98 | 30.55 | 29.88 | 30.38 | +2.152% | 75,492 | +7.209% |
| 2025-11-04 | 29.61 | 30.17 | 29.45 | 29.74 | -0.302% | 65,260 | +9.516% |
| 2025-11-03 | 30.45 | 30.70 | 29.78 | 29.83 | -1.778% | 53,336 | +9.185% |
| 2025-10-31 | 30.31 | 30.73 | 30.24 | 30.37 | +0.530% | 91,009 | +7.244% |
| 2025-10-30 | 30.31 | 30.61 | 30.06 | 30.21 | -0.363% | 162,847 | +7.812% |
| 2025-10-29 | 29.85 | 30.45 | 29.81 | 30.32 | +1.541% | 86,348 | +7.421% |
| 2025-10-28 | 29.72 | 30.00 | 29.25 | 29.86 | +0.235% | 162,220 | +9.076% |
| 2025-10-27 | 28.83 | 30.00 | 28.83 | 29.79 | +3.545% | 135,856 | +9.332% |
| 2025-10-24 | 27.79 | 29.02 | 27.18 | 28.77 | +4.962% | 330,739 | +13.208% |
| 2025-10-23 | 27.43 | 27.75 | 27.20 | 27.41 | +0.513% | 221,583 | +18.825% |
| 2025-10-22 | 26.79 | 27.28 | 26.64 | 27.27 | +1.754% | 184,785 | +19.435% |
| 2025-10-21 | 26.66 | 26.91 | 26.59 | 26.80 | +0.112% | 136,704 | +21.530% |
| 2025-10-20 | 26.50 | 26.93 | 26.49 | 26.77 | +1.286% | 97,992 | +21.666% |
| 2025-10-17 | 26.11 | 26.57 | 25.81 | 26.43 | +0.801% | 173,939 | +23.231% |
| 2025-10-16 | 26.30 | 26.74 | 26.15 | 26.22 | +0.383% | 105,906 | +24.218% |
| 2025-10-15 | 25.81 | 26.28 | 25.74 | 26.12 | +1.044% | 93,075 | +24.694% |
| 2025-10-14 | 25.82 | 26.40 | 25.59 | 25.85 | -0.958% | 153,338 | +25.996% |
| 2025-10-13 | 25.78 | 26.14 | 25.78 | 26.10 | +1.556% | 137,203 | +24.789% |
| 2025-10-10 | 26.09 | 26.17 | 25.66 | 25.70 | -1.683% | 81,623 | +26.732% |
| 2025-10-09 | 26.63 | 26.63 | 26.04 | 26.14 | -1.396% | 77,019 | +24.598% |
| 2025-10-08 | 26.38 | 26.68 | 26.09 | 26.51 | +0.645% | 87,979 | +22.859% |
| 2025-10-07 | 26.62 | 26.77 | 26.30 | 26.34 | -1.606% | 97,789 | +23.652% |
| 2025-10-06 | 26.95 | 27.02 | 25.96 | 26.77 | -0.999% | 54,712 | +21.666% |
| 2025-10-03 | 27.43 | 27.48 | 26.92 | 27.04 | -0.880% | 63,619 | +20.451% |
| 2025-10-02 | 27.82 | 27.82 | 27.19 | 27.28 | -1.481% | 75,352 | +19.391% |
| 2025-10-01 | 28.57 | 28.57 | 27.58 | 27.69 | -2.121% | 72,250 | +17.624% |
| 2025-09-30 | 27.94 | 28.60 | 27.94 | 28.29 | +1.036% | 76,977 | +15.129% |
| 2025-09-29 | 28.00 | 28.37 | 27.86 | 28.00 | +0.539% | 94,716 | +16.321% |
| 2025-09-26 | 27.63 | 28.01 | 27.49 | 27.85 | +0.687% | 150,339 | +16.948% |
| 2025-09-25 | 27.77 | 28.02 | 27.55 | 27.66 | -0.468% | 84,373 | +17.751% |
| 2025-09-24 | 27.98 | 28.02 | 27.52 | 27.79 | -1.033% | 176,264 | +17.200% |
| 2025-09-23 | 27.65 | 28.40 | 27.20 | 28.08 | +2.258% | 212,353 | +15.990% |
| 2025-09-22 | 26.95 | 27.54 | 26.95 | 27.46 | +2.006% | 156,959 | +18.609% |
| 2025-09-19 | 26.35 | 27.00 | 26.35 | 26.92 | +1.700% | 100,278 | +20.988% |
| 2025-09-18 | 26.96 | 26.96 | 26.12 | 26.47 | -1.927% | 172,952 | +23.045% |
| 2025-09-17 | 26.95 | 27.31 | 26.84 | 26.99 | +0.409% | 257,896 | +20.674% |
| 2025-09-16 | 27.13 | 27.13 | 26.68 | 26.88 | -1.358% | 85,620 | +21.168% |
| 2025-09-15 | 27.86 | 27.98 | 27.09 | 27.25 | -2.539% | 68,078 | +19.523% |
| 2025-09-12 | 28.08 | 28.20 | 27.84 | 27.96 | -0.604% | 77,442 | +16.488% |
| 2025-09-11 | 28.47 | 28.54 | 28.03 | 28.13 | -0.142% | 137,246 | +15.784% |
| 2025-09-10 | 28.14 | 28.51 | 28.05 | 28.17 | +0.607% | 174,006 | +15.619% |
| 2025-09-09 | 28.27 | 28.30 | 27.77 | 28.00 | -1.130% | 69,952 | +16.321% |
| 2025-09-08 | 28.12 | 28.43 | 27.90 | 28.32 | +0.354% | 36,162 | +15.007% |
| 2025-09-05 | 27.96 | 28.26 | 27.80 | 28.22 | +1.840% | 78,179 | +15.415% |
| 2025-09-04 | 27.57 | 27.73 | 27.39 | 27.71 | +0.508% | 163,657 | +17.539% |
| 2025-09-03 | 27.67 | 27.75 | 27.43 | 27.57 | -0.145% | 32,794 | +18.136% |
| 2025-09-02 | 27.13 | 27.75 | 27.13 | 27.61 | +0.546% | 58,080 | +17.965% |
| 2025-08-29 | 27.79 | 27.79 | 27.36 | 27.46 | -1.718% | 266,445 | +18.609% |
| 2025-08-28 | 27.79 | 28.02 | 27.49 | 27.94 | +0.903% | 96,650 | +16.571% |
| 2025-08-27 | 27.35 | 27.72 | 27.15 | 27.69 | +1.022% | 205,386 | +17.624% |
| 2025-08-26 | 27.91 | 28.09 | 27.28 | 27.41 | -2.142% | 60,486 | +18.825% |
| 2025-08-25 | 28.49 | 28.59 | 27.98 | 28.01 | -1.891% | 32,940 | +16.280% |
| 2025-08-22 | 28.50 | 28.71 | 28.45 | 28.55 | +1.493% | 37,203 | +14.081% |
| 2025-08-21 | 27.96 | 28.31 | 27.96 | 28.13 | -0.213% | 21,408 | +15.784% |
| 2025-08-20 | 28.55 | 28.66 | 28.15 | 28.19 | -0.983% | 38,162 | +15.537% |
| 2025-08-19 | 28.33 | 28.55 | 28.18 | 28.47 | 0.000% | 93,063 | +14.401% |
| 2025-08-18 | 28.38 | 28.47 | 28.19 | 28.47 | -0.140% | 27,916 | +14.401% |
| 2025-08-15 | 28.50 | 28.93 | 28.43 | 28.51 | +0.035% | 79,634 | +14.241% |
| 2025-08-14 | 28.80 | 28.80 | 28.44 | 28.50 | -1.520% | 42,670 | +14.281% |
| 2025-08-13 | 28.45 | 28.94 | 28.45 | 28.94 | +1.402% | 53,682 | +12.543% |
| 2025-08-12 | 28.36 | 28.69 | 28.24 | 28.54 | +0.812% | 47,903 | +14.121% |
| 2025-08-11 | 28.42 | 28.62 | 28.02 | 28.31 | -0.492% | 59,390 | +15.048% |
| 2025-08-08 | 28.57 | 28.82 | 28.39 | 28.45 | -0.698% | 44,240 | +14.482% |
| 2025-08-07 | 28.38 | 28.78 | 28.34 | 28.65 | +1.308% | 42,992 | +13.682% |
| 2025-08-06 | 28.46 | 28.58 | 28.20 | 28.28 | -0.141% | 67,856 | +15.170% |
| 2025-08-05 | 28.20 | 28.32 | 27.99 | 28.32 | +0.963% | 140,963 | +15.007% |
| 2025-08-04 | 28.19 | 28.45 | 27.83 | 28.05 | +0.179% | 86,570 | +16.114% |
| 2025-08-01 | 28.22 | 28.35 | 27.60 | 28.00 | -0.320% | 101,494 | +16.321% |
| 2025-07-31 | 27.50 | 28.28 | 27.43 | 28.09 | +1.665% | 107,764 | +15.949% |
| 2025-07-30 | 27.84 | 28.05 | 27.36 | 27.63 | -0.432% | 129,938 | +17.879% |
| 2025-07-29 | 27.27 | 27.94 | 26.96 | 27.75 | +2.664% | 135,365 | +17.369% |
| 2025-07-28 | 26.39 | 27.29 | 26.39 | 27.03 | +1.464% | 85,819 | +20.496% |
| 2025-07-25 | 25.28 | 26.79 | 25.28 | 26.64 | +0.452% | 129,985 | +22.260% |
| 2025-07-24 | 26.24 | 26.73 | 26.24 | 26.52 | +0.455% | 80,260 | +22.813% |
| 2025-07-23 | 25.59 | 26.41 | 25.49 | 26.40 | +3.327% | 147,671 | +23.371% |
| 2025-07-22 | 25.81 | 25.85 | 25.48 | 25.55 | -0.506% | 98,310 | +27.476% |
| 2025-07-21 | 26.02 | 26.02 | 25.55 | 25.68 | -0.849% | 156,297 | +26.830% |
| 2025-07-18 | 25.84 | 26.08 | 25.70 | 25.90 | +0.583% | 107,664 | +25.753% |
| 2025-07-17 | 25.94 | 25.94 | 25.48 | 25.75 | -0.618% | 283,191 | +26.485% |
| 2025-07-16 | 25.50 | 26.26 | 25.24 | 25.91 | +2.128% | 580,861 | +25.704% |
| 2025-07-15 | 25.32 | 25.46 | 24.99 | 25.37 | +0.915% | 94,663 | +28.380% |
| 2025-07-14 | 25.87 | 25.87 | 25.06 | 25.14 | -3.084% | 105,457 | +29.554% |
| 2025-07-11 | 25.95 | 26.20 | 25.41 | 25.94 | -0.499% | 451,212 | +25.559% |
| 2025-07-10 | 26.20 | 26.41 | 25.99 | 26.07 | -0.724% | 86,527 | +24.933% |
| 2025-07-09 | 26.77 | 26.90 | 26.25 | 26.26 | -1.758% | 85,652 | +24.029% |
| 2025-07-08 | 27.30 | 27.41 | 26.59 | 26.73 | -2.445% | 293,746 | +21.848% |
| 2025-07-07 | 27.42 | 27.53 | 27.32 | 27.40 | -0.508% | 200,990 | +18.869% |
| 2025-07-03 | 27.42 | 27.65 | 27.38 | 27.54 | +0.218% | 34,481 | +18.264% |
| 2025-07-02 | 27.35 | 27.61 | 27.17 | 27.48 | +0.586% | 113,781 | +18.523% |
| 2025-07-01 | 27.59 | 27.59 | 27.19 | 27.32 | -0.256% | 59,542 | +19.217% |
| 2025-06-30 | 27.18 | 27.59 | 27.18 | 27.39 | +0.403% | 119,494 | +18.912% |
| 2025-06-27 | 27.13 | 27.62 | 26.99 | 27.28 | +0.590% | 150,841 | +19.391% |
| 2025-06-26 | 26.90 | 27.18 | 26.77 | 27.12 | +1.421% | 297,293 | +20.096% |
| 2025-06-25 | 27.15 | 27.25 | 26.70 | 26.74 | -2.051% | 253,332 | +21.803% |
| 2025-06-24 | 27.09 | 27.36 | 26.95 | 27.30 | +1.600% | 177,524 | +19.304% |
| 2025-06-23 | 27.06 | 27.12 | 26.73 | 26.87 | -0.074% | 63,262 | +21.213% |
| 2025-06-20 | 27.32 | 27.43 | 26.75 | 26.89 | -2.076% | 70,648 | +21.123% |
| 2025-06-18 | 27.03 | 27.82 | 27.03 | 27.46 | +0.956% | 211,421 | +18.609% |
| 2025-06-17 | 27.51 | 27.63 | 27.16 | 27.20 | -1.805% | 46,179 | +19.743% |
| 2025-06-16 | 28.04 | 28.36 | 27.65 | 27.70 | -0.360% | 85,712 | +17.581% |
| 2025-06-13 | 27.56 | 28.14 | 27.54 | 27.80 | -0.714% | 153,977 | +17.158% |
| 2025-06-12 | 28.23 | 28.31 | 28.00 | 28.00 | -0.603% | 115,537 | +16.321% |
| 2025-06-11 | 28.22 | 28.57 | 28.08 | 28.17 | -0.106% | 205,643 | +15.619% |
| 2025-06-10 | 28.46 | 28.56 | 28.14 | 28.20 | -0.283% | 260,378 | +15.496% |
| 2025-06-09 | 28.56 | 28.56 | 28.25 | 28.28 | -0.423% | 228,091 | +15.170% |
| 2025-06-06 | 28.52 | 28.69 | 28.14 | 28.40 | -0.769% | 165,439 | +14.683% |
| 2025-06-05 | 28.62 | 28.86 | 28.49 | 28.62 | -0.348% | 84,019 | +13.802% |
| 2025-06-04 | 28.89 | 29.01 | 28.62 | 28.72 | -0.208% | 75,907 | +13.405% |
| 2025-06-03 | 28.90 | 29.23 | 28.72 | 28.78 | -0.724% | 148,065 | +13.169% |
| 2025-06-02 | 28.84 | 29.43 | 28.84 | 28.99 | +0.520% | 181,934 | +12.349% |
| 2025-05-30 | 29.14 | 29.16 | 28.65 | 28.84 | -1.030% | 136,214 | +12.933% |
| 2025-05-29 | 29.22 | 29.60 | 29.11 | 29.14 | 0.000% | 133,733 | +11.771% |
| 2025-05-28 | 28.96 | 29.39 | 28.96 | 29.14 | -0.308% | 221,802 | +11.771% |
| 2025-05-27 | 29.53 | 29.71 | 29.20 | 29.23 | -0.034% | 131,664 | +11.427% |
| 2025-05-23 | 28.90 | 29.31 | 28.51 | 29.24 | +0.481% | 189,813 | +11.389% |
| 2025-05-22 | 29.49 | 29.68 | 29.05 | 29.10 | -2.020% | 282,345 | +11.924% |
| 2025-05-21 | 29.40 | 30.07 | 29.29 | 29.70 | +0.372% | 632,000 | +9.663% |
| 2025-05-20 | 29.29 | 29.76 | 29.25 | 29.59 | +1.059% | 160,229 | +10.071% |
| 2025-05-19 | 29.00 | 29.54 | 28.70 | 29.28 | +0.757% | 178,492 | +11.236% |
| 2025-05-16 | 28.49 | 29.33 | 28.34 | 29.06 | +1.893% | 402,136 | +12.078% |
| 2025-05-15 | 27.70 | 28.73 | 27.26 | 28.52 | +3.184% | 336,516 | +14.201% |
| 2025-05-14 | 27.61 | 27.98 | 27.35 | 27.64 | +0.181% | 139,009 | +17.836% |
| 2025-05-13 | 27.75 | 28.03 | 27.36 | 27.59 | -0.361% | 295,292 | +18.050% |
| 2025-05-12 | 28.27 | 28.27 | 27.30 | 27.69 | -0.360% | 200,845 | +17.624% |
| 2025-05-09 | 27.76 | 28.05 | 27.61 | 27.79 | +0.761% | 150,658 | +17.200% |
| 2025-05-08 | 28.01 | 28.01 | 27.58 | 27.58 | -1.005% | 159,949 | +18.093% |
| 2025-05-07 | 27.72 | 27.97 | 27.21 | 27.86 | +0.905% | 137,351 | +16.906% |
| 2025-05-06 | 27.31 | 27.83 | 27.05 | 27.61 | +0.840% | 267,398 | +17.965% |
| 2025-05-05 | 27.70 | 27.70 | 27.30 | 27.38 | -0.797% | 974,818 | +18.955% |
| 2025-05-02 | 27.71 | 27.91 | 27.20 | 27.60 | +0.767% | 129,857 | +18.007% |
| 2025-05-01 | 27.64 | 27.64 | 26.51 | 27.39 | -0.109% | 70,833 | +18.912% |
| 2025-04-30 | 27.30 | 27.48 | 26.79 | 27.42 | -0.472% | 306,369 | +18.782% |
| 2025-04-29 | 27.55 | 27.93 | 27.33 | 27.55 | -0.109% | 438,797 | +18.221% |
| 2025-04-28 | 27.09 | 27.80 | 27.09 | 27.58 | +2.224% | 141,584 | +18.093% |
| 2025-04-25 | 26.72 | 27.22 | 26.55 | 26.98 | +0.973% | 255,932 | +20.719% |
| 2025-04-24 | 24.37 | 27.16 | 24.37 | 26.72 | +4.375% | 272,011 | +21.894% |
| 2025-04-23 | 25.11 | 25.83 | 24.99 | 25.60 | +3.309% | 381,057 | +27.227% |
| 2025-04-22 | 24.47 | 25.02 | 24.16 | 24.78 | +2.439% | 885,343 | +31.437% |
| 2025-04-21 | 24.11 | 24.38 | 23.79 | 24.19 | -0.330% | 182,511 | +34.642% |
| 2025-04-17 | 23.43 | 24.50 | 23.43 | 24.27 | +3.896% | 257,556 | +34.199% |
| 2025-04-16 | 22.92 | 23.55 | 22.92 | 23.36 | +1.786% | 294,857 | +39.426% |
| 2025-04-15 | 23.46 | 23.46 | 22.86 | 22.95 | 0.000% | 72,635 | +41.917% |