SIM
Groupo Simec, S.A.B de C.V.
stockNYSEAMERICANADR
At CloseOct 22, 2026
25.82USD-2.566%(-0.68)2,359
SIM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-22 | 25.90 | 25.90 | 25.60 | 25.82 | -2.566% | 2,359 | 0.000% |
| 2026-10-21 | 25.71 | 26.50 | 25.71 | 26.50 | -5.188% | 1,706 | -2.566% |
| 2026-10-15 | 24.76 | 27.95 | 24.76 | 27.95 | -1.757% | 2,000 | -7.621% |
| 2026-10-13 | 28.45 | 28.45 | 28.45 | 28.45 | +3.492% | 1 | -9.244% |
| 2026-10-12 | 27.49 | 27.49 | 27.49 | 27.49 | -1.751% | 699 | -6.075% |
| 2026-10-09 | 27.62 | 27.98 | 27.62 | 27.98 | -0.285% | 7 | -7.720% |
| 2026-10-08 | 28.06 | 28.06 | 28.06 | 28.06 | -2.400% | 2 | -7.983% |
| 2026-10-07 | 28.75 | 28.75 | 28.75 | 28.75 | +0.174% | 2 | -10.191% |
| 2026-10-05 | 28.70 | 28.70 | 28.70 | 28.70 | -0.761% | 5,290 | -10.035% |
| 2026-10-02 | 28.03 | 28.92 | 28.03 | 28.92 | +3.286% | 3 | -10.719% |
| 2026-10-01 | 28.00 | 28.00 | 28.00 | 28.00 | -5.133% | 421 | -7.786% |
| 2026-09-30 | 29.10 | 29.53 | 28.90 | 29.52 | +2.305% | 4,922 | -12.519% |
| 2026-09-29 | 29.40 | 29.40 | 28.79 | 28.85 | -0.483% | 27,661 | -10.503% |
| 2026-09-28 | 28.99 | 28.99 | 28.99 | 28.99 | +0.485% | 2,393 | -10.935% |
| 2026-09-25 | 29.70 | 30.00 | 28.85 | 28.85 | -3.512% | 110,142 | -10.503% |
| 2026-09-24 | 28.00 | 29.90 | 28.00 | 29.90 | +14.122% | 1,437 | -13.645% |
| 2026-09-23 | 26.20 | 26.20 | 26.20 | 26.20 | -4.554% | 3 | -1.450% |
| 2026-09-22 | 26.00 | 27.45 | 26.00 | 27.45 | +5.577% | 1,917 | -5.938% |
| 2026-09-18 | 26.00 | 26.00 | 26.00 | 26.00 | -5.448% | 1,377 | -0.692% |
| 2026-09-17 | 27.50 | 27.50 | 27.50 | 27.50 | +4.159% | 1,119 | -6.102% |
| 2026-09-15 | 29.00 | 30.30 | 26.40 | 26.40 | 0.000% | 3,594 | -2.197% |
| 2026-09-14 | 26.40 | 26.40 | 26.40 | 26.40 | 0.000% | 1,027 | -2.197% |
| 2026-09-11 | 26.40 | 26.40 | 26.40 | 26.40 | -0.377% | 453 | -2.197% |
| 2026-09-10 | 26.40 | 26.50 | 26.40 | 26.50 | -0.749% | 1,331 | -2.566% |
| 2026-09-09 | 26.40 | 26.72 | 26.40 | 26.70 | +0.376% | 23 | -3.296% |
| 2026-09-04 | 26.61 | 26.61 | 26.60 | 26.60 | -7.636% | 1,592 | -2.932% |
| 2026-09-03 | 27.25 | 28.80 | 27.25 | 28.80 | -1.710% | 2,396 | -10.344% |
| 2026-08-28 | 29.30 | 29.30 | 29.30 | 29.30 | -3.236% | 66 | -11.877% |
| 2026-08-26 | 30.28 | 30.28 | 30.28 | 30.28 | +3.239% | 805 | -14.729% |
| 2026-08-25 | 29.33 | 29.33 | 29.33 | 29.33 | -0.576% | 1,177 | -11.967% |
| 2026-08-21 | 29.80 | 29.80 | 29.50 | 29.50 | +7.273% | 1,184 | -12.475% |
| 2026-08-18 | 27.05 | 27.50 | 27.05 | 27.50 | -9.836% | 1,149 | -6.109% |
| 2026-08-14 | 30.50 | 30.50 | 30.50 | 30.50 | 0.000% | 430 | -15.344% |
| 2026-08-13 | 31.31 | 31.31 | 30.50 | 30.50 | -0.098% | 1,406 | -15.344% |
| 2026-08-12 | 31.56 | 31.74 | 30.53 | 30.53 | +1.227% | 1,521 | -15.427% |
| 2026-08-11 | 30.16 | 30.16 | 30.16 | 30.16 | -2.046% | 1 | -14.390% |
| 2026-08-10 | 31.00 | 31.00 | 30.79 | 30.79 | -0.065% | 2,114 | -16.142% |
| 2026-08-07 | 30.81 | 30.81 | 30.81 | 30.81 | +2.597% | 1,240 | -16.196% |
| 2026-08-05 | 30.00 | 31.80 | 27.93 | 30.03 | +4.634% | 592,055 | -14.020% |
| 2026-07-31 | 30.00 | 30.00 | 28.10 | 28.70 | +4.364% | 2,025 | -10.035% |
| 2026-07-29 | 28.99 | 28.99 | 27.50 | 27.50 | -3.509% | 2,423 | -6.109% |
| 2026-07-28 | 28.35 | 28.50 | 28.35 | 28.50 | -0.870% | 1,125 | -9.404% |
| 2026-07-27 | 27.90 | 28.75 | 26.60 | 28.75 | +8.450% | 3,261 | -10.191% |
| 2026-07-24 | 27.91 | 28.01 | 26.51 | 26.51 | -5.321% | 3,542 | -2.603% |
| 2026-07-23 | 28.00 | 28.20 | 27.75 | 28.00 | +2.941% | 107,556 | -7.786% |
| 2026-07-22 | 28.30 | 28.45 | 27.20 | 27.20 | -5.882% | 131,723 | -5.074% |
| 2026-07-21 | 28.90 | 28.90 | 28.90 | 28.90 | +1.546% | 941 | -10.657% |
| 2026-07-07 | 28.46 | 28.46 | 28.46 | 28.46 | -4.625% | 1 | -9.276% |
| 2026-07-01 | 30.66 | 30.66 | 29.84 | 29.84 | -0.962% | 763 | -13.472% |
| 2026-06-16 | 30.04 | 30.60 | 30.00 | 30.13 | +0.283% | 2,727 | -14.305% |
| 2026-06-01 | 30.05 | 30.05 | 30.05 | 30.05 | -4.254% | 137 | -14.062% |
| 2026-05-15 | 31.38 | 31.38 | 31.38 | 31.38 | +4.548% | 1 | -17.718% |
| 2026-05-06 | 30.81 | 31.50 | 30.02 | 30.02 | +7.158% | 2,419 | -13.976% |
| 2026-05-01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.000% | 161 | -7.819% |
| 2026-04-29 | 28.01 | 28.01 | 28.01 | 28.01 | -9.323% | 205 | -7.819% |
| 2026-04-27 | 30.91 | 30.91 | 30.89 | 30.89 | +0.586% | 11 | -16.413% |
| 2026-04-24 | 30.71 | 30.71 | 30.71 | 30.71 | -2.570% | 244 | -15.923% |
| 2026-04-20 | 31.52 | 31.52 | 31.52 | 31.52 | +1.514% | 1 | -18.084% |
| 2026-04-17 | 31.05 | 31.05 | 31.05 | 31.05 | +0.976% | 131 | -16.844% |
| 2026-04-15 | 30.87 | 30.87 | 30.75 | 30.75 | +6.034% | 931 | -16.033% |
| 2026-04-09 | 29.00 | 29.00 | 29.00 | 29.00 | -15.575% | 800 | -10.966% |
| 2026-04-08 | 34.35 | 34.35 | 34.35 | 34.35 | +16.480% | 575 | -24.833% |
| 2026-03-06 | 29.49 | 29.49 | 29.49 | 29.49 | -4.253% | 5 | -12.445% |
| 2026-02-25 | 31.77 | 31.77 | 30.65 | 30.80 | -5.172% | 1,765 | -16.169% |
| 2026-02-20 | 31.00 | 32.48 | 31.00 | 32.48 | +2.267% | 1,240 | -20.505% |
| 2026-02-19 | 31.76 | 31.76 | 31.76 | 31.76 | +2.452% | 1 | -18.703% |
| 2026-02-11 | 31.72 | 31.72 | 31.00 | 31.00 | +0.813% | 909 | -16.710% |
| 2026-02-10 | 28.71 | 30.75 | 28.71 | 30.75 | +3.084% | 1,563 | -16.033% |
| 2026-02-05 | 29.83 | 29.83 | 29.83 | 29.83 | -5.241% | 510 | -13.443% |
| 2026-02-03 | 31.50 | 31.68 | 31.48 | 31.48 | -0.063% | 1,680 | -17.980% |
| 2026-01-29 | 31.00 | 31.50 | 31.00 | 31.50 | +8.621% | 1,860 | -18.032% |
| 2026-01-28 | 29.00 | 29.00 | 29.00 | 29.00 | -0.922% | 339 | -10.966% |
| 2026-01-20 | 27.51 | 29.27 | 27.51 | 29.27 | -4.064% | 1,723 | -11.787% |
| 2026-01-15 | 30.44 | 30.51 | 30.44 | 30.51 | +5.298% | 2,070 | -15.372% |
| 2026-01-14 | 28.98 | 28.98 | 28.98 | 28.98 | -4.938% | 482 | -10.889% |
| 2026-01-12 | 30.48 | 30.48 | 30.48 | 30.48 | +0.131% | 1,263 | -15.289% |
| 2026-01-06 | 30.44 | 30.44 | 30.44 | 30.44 | +2.630% | 661 | -15.177% |
| 2025-12-31 | 30.00 | 30.29 | 29.66 | 29.66 | -1.462% | 960 | -12.947% |
| 2025-12-24 | 30.10 | 30.10 | 30.10 | 30.10 | +2.625% | 9 | -14.219% |
| 2025-12-23 | 30.49 | 31.06 | 29.00 | 29.33 | +12.808% | 7,350 | -11.967% |
| 2025-12-19 | 26.00 | 26.00 | 26.00 | 26.00 | -9.487% | 956 | -0.692% |
| 2025-12-16 | 28.73 | 28.73 | 28.73 | 28.73 | -3.283% | 1,139 | -10.113% |
| 2025-12-11 | 27.00 | 29.70 | 27.00 | 29.70 | +5.021% | 1,082 | -13.064% |
| 2025-12-03 | 28.28 | 28.28 | 28.28 | 28.28 | -4.071% | 22 | -8.699% |
| 2025-11-26 | 29.15 | 29.48 | 28.32 | 29.48 | +1.690% | 959 | -12.415% |
| 2025-11-25 | 29.52 | 30.48 | 26.57 | 28.99 | 0.000% | 2,976 | -10.935% |
| 2025-11-21 | 30.03 | 30.03 | 28.50 | 28.99 | -3.463% | 3,488 | -10.935% |
| 2025-11-18 | 29.99 | 30.04 | 29.99 | 30.03 | +0.468% | 718 | -14.019% |
| 2025-11-17 | 30.01 | 34.59 | 29.89 | 29.89 | -0.665% | 4,543 | -13.617% |
| 2025-11-14 | 30.00 | 34.48 | 28.23 | 30.09 | +7.082% | 8,908 | -14.191% |
| 2025-11-12 | 28.10 | 28.10 | 28.10 | 28.10 | -3.964% | 225 | -8.114% |
| 2025-11-10 | 29.25 | 29.63 | 29.25 | 29.26 | -1.065% | 1,108 | -11.757% |
| 2025-11-07 | 29.12 | 30.00 | 29.12 | 29.57 | +1.948% | 1,732 | -12.697% |
| 2025-11-06 | 29.01 | 29.01 | 29.01 | 29.01 | +2.148% | 247 | -10.996% |
| 2025-10-31 | 28.40 | 28.40 | 28.40 | 28.40 | +2.973% | 1,087 | -9.085% |
| 2025-10-29 | 27.58 | 27.58 | 27.58 | 27.58 | -0.720% | 308 | -6.381% |
| 2025-10-24 | 27.78 | 27.78 | 27.78 | 27.78 | +2.320% | 671 | -7.055% |
| 2025-10-22 | 27.15 | 27.15 | 27.15 | 27.15 | +0.630% | 30 | -4.899% |
| 2025-10-21 | 27.99 | 27.99 | 26.98 | 26.98 | -0.772% | 1,069 | -4.299% |
| 2025-10-20 | 27.19 | 27.19 | 27.19 | 27.19 | +2.604% | 134 | -5.039% |
| 2025-10-17 | 26.50 | 26.50 | 26.50 | 26.50 | -1.852% | 2 | -2.566% |
| 2025-10-13 | 27.01 | 27.01 | 27.00 | 27.00 | -1.979% | 2,657 | -4.370% |
| 2025-10-10 | 27.89 | 28.06 | 27.00 | 27.55 | +2.780% | 2,087 | -6.262% |
| 2025-10-08 | 26.84 | 26.85 | 26.80 | 26.80 | -2.297% | 1,143 | -3.657% |
| 2025-10-06 | 27.43 | 27.43 | 27.43 | 27.43 | +1.405% | 15 | -5.869% |
| 2025-10-03 | 28.20 | 28.20 | 27.05 | 27.05 | +7.341% | 608 | -4.547% |
| 2025-10-02 | 25.20 | 25.20 | 25.20 | 25.20 | -10.000% | 872 | +2.460% |
| 2025-09-29 | 28.00 | 28.00 | 28.00 | 28.00 | +0.287% | 1,020 | -7.786% |
| 2025-09-26 | 27.92 | 27.92 | 27.92 | 27.92 | +0.215% | 185 | -7.521% |
| 2025-09-24 | 27.86 | 27.86 | 27.86 | 27.86 | -1.171% | 274 | -7.322% |
| 2025-09-23 | 28.62 | 28.62 | 28.18 | 28.19 | +0.249% | 1,370 | -8.407% |
| 2025-09-19 | 28.18 | 28.18 | 28.09 | 28.12 | +2.891% | 1,077 | -8.179% |
| 2025-09-18 | 27.33 | 27.33 | 27.33 | 27.33 | -2.616% | 480 | -5.525% |
| 2025-09-11 | 28.00 | 28.06 | 28.00 | 28.06 | +12.257% | 614 | -7.997% |
| 2025-09-08 | 25.00 | 25.00 | 25.00 | 25.00 | -8.525% | 972 | +3.280% |
| 2025-09-02 | 27.33 | 27.33 | 27.33 | 27.33 | -2.913% | 7 | -5.525% |
| 2025-08-14 | 28.15 | 28.15 | 28.15 | 28.15 | +0.680% | 1 | -8.277% |
| 2025-08-13 | 27.96 | 27.96 | 27.96 | 27.96 | +0.612% | 394 | -7.654% |
| 2025-08-11 | 26.76 | 27.79 | 26.76 | 27.79 | 0.000% | 1,709 | -7.089% |
| 2025-08-07 | 27.79 | 27.79 | 27.79 | 27.79 | +1.055% | 485 | -7.089% |
| 2025-08-06 | 27.50 | 27.50 | 27.50 | 27.50 | +0.182% | 647 | -6.109% |
| 2025-08-01 | 27.45 | 27.45 | 27.45 | 27.45 | -2.487% | 1,708 | -5.938% |
| 2025-07-30 | 28.15 | 28.15 | 28.15 | 28.15 | -1.916% | 20 | -8.277% |
| 2025-07-29 | 28.70 | 28.70 | 28.70 | 28.70 | +2.647% | 867 | -10.035% |
| 2025-07-25 | 28.00 | 28.00 | 27.96 | 27.96 | 0.000% | 535 | -7.654% |
| 2025-07-24 | 27.96 | 27.96 | 27.96 | 27.96 | +0.612% | 321 | -7.654% |
| 2025-07-18 | 27.79 | 27.79 | 27.79 | 27.79 | -1.033% | 326 | -7.089% |
| 2025-07-17 | 28.08 | 28.08 | 28.08 | 28.08 | +1.574% | 457 | -8.048% |
| 2025-07-16 | 28.13 | 28.13 | 27.64 | 27.64 | -4.010% | 1,574 | -6.602% |
| 2025-07-15 | 28.80 | 28.80 | 28.80 | 28.80 | +2.019% | 709 | -10.347% |
| 2025-07-02 | 28.47 | 29.04 | 27.94 | 28.23 | -0.247% | 2,814 | -8.537% |
| 2025-07-01 | 29.60 | 29.60 | 28.09 | 28.30 | +4.815% | 2,482 | -8.763% |
| 2025-06-30 | 27.00 | 27.05 | 26.40 | 27.00 | +2.936% | 22,293 | -4.370% |
| 2025-06-20 | 26.23 | 26.23 | 26.23 | 26.23 | -4.998% | 209 | -1.563% |
| 2025-06-16 | 27.55 | 28.70 | 27.53 | 27.61 | +1.732% | 2,559 | -6.483% |
| 2025-06-06 | 27.14 | 27.14 | 27.14 | 27.14 | -1.183% | 245 | -4.864% |
| 2025-06-03 | 27.46 | 27.46 | 27.46 | 27.46 | +0.237% | 1,346 | -5.989% |
| 2025-06-02 | 27.40 | 27.40 | 27.40 | 27.40 | 0.000% | 1,138 | -5.766% |
| 2025-05-29 | 27.40 | 27.40 | 27.40 | 27.40 | +3.279% | 174 | -5.766% |
| 2025-05-28 | 26.53 | 26.53 | 26.53 | 26.53 | -1.741% | 9 | -2.676% |
| 2025-05-14 | 27.61 | 29.00 | 26.90 | 27.00 | -2.209% | 1,159 | -4.370% |
| 2025-05-12 | 27.61 | 27.61 | 27.61 | 27.61 | +3.408% | 16 | -6.483% |
| 2025-05-07 | 26.70 | 26.70 | 26.70 | 26.70 | -3.120% | 299 | -3.296% |
| 2025-05-05 | 26.40 | 27.56 | 26.40 | 27.56 | -0.685% | 744 | -6.313% |
| 2025-05-02 | 27.75 | 27.75 | 27.75 | 27.75 | -0.893% | 20 | -6.955% |
| 2025-04-24 | 28.00 | 28.00 | 28.00 | 28.00 | +6.748% | 342 | -7.786% |
| 2025-04-22 | 26.23 | 26.23 | 26.23 | 26.23 | -2.852% | 1,301 | -1.563% |
| 2025-04-17 | 27.00 | 27.00 | 27.00 | 27.00 | +0.037% | 1,221 | -4.370% |
| 2025-04-15 | 26.99 | 26.99 | 26.99 | 26.99 | +7.960% | 2 | -4.335% |
| 2025-04-14 | 25.00 | 25.00 | 25.00 | 25.00 | -2.913% | 344 | +3.280% |
| 2025-04-11 | 24.00 | 25.75 | 24.00 | 25.75 | -0.387% | 738 | +0.272% |
| 2025-04-10 | 27.31 | 27.31 | 25.50 | 25.85 | -5.390% | 1,736 | -0.116% |
| 2025-04-09 | 25.78 | 27.32 | 25.75 | 27.32 | +5.250% | 1,063 | -5.500% |
| 2025-04-07 | 23.60 | 25.96 | 23.60 | 25.96 | -0.154% | 1,159 | -0.539% |
| 2025-04-02 | 26.22 | 26.22 | 24.98 | 26.00 | -1.253% | 469 | -0.692% |
| 2025-04-01 | 25.80 | 26.33 | 25.80 | 26.33 | +0.458% | 675 | -1.937% |
| 2025-03-31 | 26.24 | 26.24 | 26.21 | 26.21 | -0.152% | 610 | -1.488% |
| 2025-03-28 | 26.26 | 26.26 | 26.21 | 26.25 | -0.455% | 877 | -1.638% |
| 2025-03-27 | 26.37 | 26.43 | 25.38 | 26.37 | -0.790% | 1,457 | -2.086% |
| 2025-03-26 | 26.62 | 26.66 | 26.31 | 26.58 | -0.263% | 1,161 | -2.859% |
| 2025-03-25 | 26.67 | 26.69 | 26.65 | 26.65 | -0.374% | 744 | -3.114% |
| 2025-03-24 | 26.03 | 27.25 | 26.03 | 26.75 | -0.926% | 2,990 | -3.477% |
| 2025-03-21 | 27.00 | 27.00 | 27.00 | 27.00 | +1.351% | 1 | -4.370% |
| 2025-03-20 | 26.52 | 26.64 | 26.52 | 26.64 | -0.671% | 1,268 | -3.078% |
| 2025-03-19 | 25.68 | 26.83 | 25.68 | 26.82 | +3.833% | 1,136 | -3.729% |
| 2025-03-18 | 26.77 | 26.88 | 25.83 | 25.83 | -2.528% | 1,188 | -0.039% |
| 2025-03-17 | 26.50 | 26.50 | 26.50 | 26.50 | +0.760% | 18 | -2.566% |
| 2025-03-14 | 26.00 | 26.70 | 25.05 | 26.30 | +1.232% | 5,908 | -1.825% |
| 2025-03-12 | 26.40 | 26.40 | 25.15 | 25.98 | +1.287% | 1,462 | -0.616% |
| 2025-03-11 | 25.96 | 26.25 | 25.50 | 25.65 | +6.875% | 1,662 | +0.663% |
| 2025-03-10 | 26.32 | 27.40 | 24.00 | 24.00 | -9.673% | 6,001 | +7.583% |
| 2025-03-07 | 25.98 | 27.00 | 24.87 | 26.57 | +2.587% | 22,729 | -2.823% |
| 2025-03-06 | 26.50 | 26.63 | 25.60 | 25.90 | -1.894% | 7,587 | -0.309% |
| 2025-03-05 | 26.70 | 26.70 | 25.90 | 26.40 | +3.529% | 4,514 | -2.197% |
| 2025-03-04 | 26.73 | 27.00 | 25.50 | 25.50 | +0.039% | 3,429 | +1.255% |
| 2025-02-28 | 24.90 | 25.61 | 24.90 | 25.49 | +4.897% | 2,121 | +1.295% |
| 2025-02-27 | 26.37 | 26.37 | 24.25 | 24.30 | -7.955% | 1,731 | +6.255% |
| 2025-02-26 | 26.40 | 26.40 | 26.40 | 26.40 | +0.304% | 389 | -2.197% |
| 2025-02-25 | 26.32 | 26.32 | 26.32 | 26.32 | +0.114% | 405 | -1.900% |
| 2025-02-24 | 26.29 | 26.29 | 26.29 | 26.29 | +1.741% | 508 | -1.788% |
| 2025-02-21 | 25.07 | 25.89 | 25.07 | 25.84 | -0.347% | 1,963 | -0.077% |
| 2025-02-20 | 25.93 | 25.93 | 25.93 | 25.93 | -0.651% | 285 | -0.424% |
| 2025-02-19 | 26.35 | 26.36 | 24.94 | 26.10 | -0.153% | 1,185 | -1.073% |
| 2025-02-18 | 26.14 | 26.14 | 26.14 | 26.14 | +1.594% | 834 | -1.224% |
| 2025-02-14 | 26.59 | 26.63 | 25.73 | 25.73 | +4.977% | 569 | +0.351% |
| 2025-02-10 | 26.01 | 26.01 | 23.77 | 24.51 | -6.806% | 1,410 | +5.345% |
| 2025-02-07 | 26.30 | 26.30 | 26.30 | 26.30 | -0.114% | 715 | -1.825% |
| 2025-02-06 | 26.32 | 26.33 | 26.29 | 26.33 | -0.227% | 1,117 | -1.937% |
| 2025-02-05 | 26.39 | 26.39 | 26.39 | 26.39 | +1.656% | 554 | -2.160% |
| 2025-02-04 | 25.11 | 25.96 | 23.98 | 25.96 | +17.201% | 2,137 | -0.539% |
| 2025-02-03 | 24.37 | 24.37 | 22.15 | 22.15 | -12.741% | 1,131 | +16.569% |
| 2025-01-30 | 25.75 | 25.75 | 25.00 | 25.38 | -1.612% | 3,681 | +1.717% |
| 2025-01-29 | 25.80 | 25.80 | 25.80 | 25.80 | +3.200% | 12 | +0.078% |
| 2025-01-28 | 25.99 | 25.99 | 25.00 | 25.00 | -5.411% | 1,374 | +3.280% |
| 2025-01-24 | 25.00 | 26.43 | 25.00 | 26.43 | -1.140% | 2,577 | -2.308% |
| 2025-01-23 | 26.73 | 26.73 | 26.73 | 26.73 | +3.503% | 657 | -3.422% |
| 2025-01-22 | 25.83 | 25.83 | 25.83 | 25.83 | -0.654% | 912 | -0.039% |
| 2025-01-21 | 26.40 | 26.53 | 26.00 | 26.00 | -0.990% | 3,239 | -0.692% |
| 2025-01-17 | 26.26 | 26.26 | 26.26 | 26.26 | -1.978% | 155 | -1.676% |
| 2025-01-16 | 26.79 | 26.79 | 26.79 | 26.79 | +2.817% | 230 | -3.621% |
| 2025-01-15 | 26.06 | 26.06 | 26.06 | 26.06 | -2.449% | 802 | -0.906% |
| 2025-01-14 | 25.00 | 27.35 | 25.00 | 26.71 | -1.079% | 3,189 | -3.332% |
| 2025-01-13 | 26.75 | 27.11 | 26.75 | 27.00 | -0.401% | 2,150 | -4.375% |
| 2025-01-10 | 27.15 | 27.15 | 27.11 | 27.11 | +0.333% | 1,016 | -4.758% |
| 2025-01-08 | 26.21 | 27.07 | 26.21 | 27.02 | +2.348% | 2,151 | -4.441% |
| 2025-01-07 | 27.20 | 27.20 | 26.40 | 26.40 | -0.715% | 1,166 | -2.197% |
| 2025-01-06 | 25.00 | 26.59 | 25.00 | 26.59 | -0.337% | 2,546 | -2.896% |
| 2025-01-03 | 26.71 | 26.71 | 26.68 | 26.68 | -0.411% | 1,511 | -3.223% |
| 2025-01-02 | 25.50 | 28.34 | 25.02 | 26.79 | -1.326% | 1,877 | -3.621% |
| 2024-12-27 | 27.15 | 27.15 | 27.15 | 27.15 | +2.724% | 673 | -4.899% |
| 2024-12-26 | 26.43 | 26.43 | 26.43 | 26.43 | +0.878% | 1,601 | -2.308% |
| 2024-12-23 | 26.20 | 26.20 | 26.20 | 26.20 | -1.207% | 883 | -1.450% |
| 2024-12-20 | 26.52 | 26.52 | 26.52 | 26.52 | +0.151% | 1,842 | -2.640% |
| 2024-12-19 | 26.48 | 26.48 | 26.48 | 26.48 | -1.525% | 282 | -2.492% |
| 2024-12-16 | 26.89 | 26.89 | 26.89 | 26.89 | +2.282% | 977 | -3.979% |
| 2024-12-13 | 27.00 | 27.50 | 25.00 | 26.29 | -4.608% | 1,883 | -1.788% |
| 2024-12-12 | 30.00 | 31.00 | 27.56 | 27.56 | +0.000% | 1,700 | -6.313% |
| 2024-12-10 | 27.56 | 27.56 | 27.56 | 27.56 | +5.110% | 356 | -6.313% |
| 2024-12-06 | 26.22 | 26.22 | 26.22 | 26.22 | -2.564% | 452 | -1.526% |
| 2024-12-04 | 27.25 | 27.25 | 26.91 | 26.91 | +0.074% | 996 | -4.051% |
| 2024-12-02 | 28.49 | 30.32 | 26.89 | 26.89 | +0.019% | 3,112 | -3.979% |
| 2024-11-29 | 26.89 | 26.89 | 26.89 | 26.89 | +4.084% | 161 | -3.961% |
| 2024-11-25 | 25.83 | 25.83 | 25.83 | 25.83 | +0.233% | 1 | -0.039% |
| 2024-11-22 | 25.33 | 25.77 | 25.33 | 25.77 | -5.257% | 1,121 | +0.194% |
| 2024-11-21 | 26.09 | 27.20 | 25.78 | 27.20 | -0.911% | 779 | -5.073% |
| 2024-11-19 | 25.31 | 27.45 | 25.31 | 27.45 | +1.667% | 894 | -5.938% |
| 2024-11-15 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 472 | -4.370% |
| 2024-11-14 | 25.90 | 27.00 | 25.90 | 27.00 | +0.446% | 1,055 | -4.370% |
| 2024-11-13 | 26.25 | 26.88 | 26.25 | 26.88 | +1.434% | 1,322 | -3.943% |
| 2024-11-11 | 25.18 | 26.50 | 25.18 | 26.50 | -4.847% | 2,085 | -2.566% |
| 2024-11-07 | 26.93 | 27.85 | 26.93 | 27.85 | +3.840% | 1,096 | -7.289% |
| 2024-11-06 | 26.82 | 26.82 | 26.20 | 26.82 | +0.112% | 1,172 | -3.729% |
| 2024-11-05 | 26.31 | 27.45 | 25.85 | 26.79 | +2.057% | 2,916 | -3.621% |
| 2024-11-04 | 26.20 | 27.50 | 25.00 | 26.25 | +0.962% | 2,342 | -1.638% |
| 2024-10-30 | 25.03 | 26.00 | 25.03 | 26.00 | +2.021% | 1,334 | -0.692% |
| 2024-10-29 | 27.29 | 27.29 | 25.48 | 25.48 | -8.030% | 3,332 | +1.314% |
| 2024-10-28 | 27.79 | 27.79 | 27.40 | 27.71 | -5.908% | 495 | -6.821% |
| 2024-10-25 | 27.77 | 29.49 | 27.77 | 29.45 | +8.153% | 1,032 | -12.326% |
| 2024-10-24 | 27.23 | 27.23 | 27.23 | 27.23 | -2.611% | 425 | -5.178% |
| 2024-10-23 | 27.96 | 27.96 | 27.96 | 27.96 | +3.173% | 204 | -7.654% |
| 2024-10-21 | 27.03 | 27.15 | 27.03 | 27.10 | -0.623% | 1,176 | -4.723% |
| 2024-10-17 | 27.27 | 27.27 | 27.27 | 27.27 | -1.134% | 362 | -5.317% |
| 2024-10-16 | 30.00 | 30.00 | 27.03 | 27.58 | -4.343% | 975 | -6.391% |
| 2024-10-15 | 28.84 | 28.84 | 28.84 | 28.84 | +3.500% | 236 | -10.456% |
| 2024-10-11 | 27.86 | 27.86 | 27.86 | 27.86 | +0.687% | 1 | -7.322% |
| 2024-09-30 | 27.67 | 27.67 | 27.67 | 27.67 | +0.272% | 583 | -6.686% |
| 2024-09-27 | 27.59 | 27.59 | 27.59 | 27.59 | -2.835% | 380 | -6.432% |
| 2024-09-25 | 28.40 | 28.40 | 28.40 | 28.40 | -0.525% | 1,448 | -9.085% |
| 2024-09-20 | 28.55 | 28.55 | 28.55 | 28.55 | -0.279% | 263 | -9.562% |
| 2024-09-19 | 28.66 | 28.66 | 28.63 | 28.63 | +2.250% | 575 | -9.815% |
| 2024-09-18 | 28.00 | 28.00 | 28.00 | 28.00 | +2.564% | 5 | -7.786% |
| 2024-09-12 | 27.30 | 27.30 | 27.30 | 27.30 | -1.480% | 2 | -5.421% |
| 2024-09-11 | 27.26 | 27.75 | 27.26 | 27.71 | +1.279% | 944 | -6.821% |
| 2024-09-10 | 27.36 | 27.36 | 27.36 | 27.36 | -1.085% | 333 | -5.629% |
| 2024-09-06 | 27.61 | 27.66 | 27.60 | 27.66 | +1.207% | 820 | -6.652% |
| 2024-09-05 | 27.33 | 27.33 | 27.33 | 27.33 | -1.300% | 393 | -5.525% |
| 2024-09-04 | 27.69 | 27.69 | 27.69 | 27.69 | +0.728% | 223 | -6.753% |
| 2024-09-03 | 27.15 | 27.49 | 27.15 | 27.49 | +0.881% | 826 | -6.075% |
| 2024-08-28 | 28.10 | 28.10 | 27.25 | 27.25 | -1.978% | 923 | -5.248% |
| 2024-08-27 | 27.87 | 27.87 | 27.80 | 27.80 | -1.068% | 797 | -7.122% |
| 2024-08-23 | 28.25 | 29.14 | 28.10 | 28.10 | -2.768% | 561 | -8.114% |
| 2024-08-20 | 28.90 | 28.90 | 28.90 | 28.90 | +0.347% | 382 | -10.657% |
| 2024-08-19 | 28.83 | 28.83 | 28.80 | 28.80 | -2.768% | 792 | -10.347% |
| 2024-08-16 | 29.62 | 29.62 | 29.62 | 29.62 | +2.491% | 199 | -12.829% |
| 2024-08-14 | 29.10 | 29.10 | 28.90 | 28.90 | +0.347% | 1,231 | -10.657% |
| 2024-08-13 | 28.80 | 28.80 | 28.80 | 28.80 | +0.840% | 1,319 | -10.347% |
| 2024-08-12 | 28.50 | 28.56 | 28.50 | 28.56 | -2.359% | 1,247 | -9.594% |
| 2024-08-09 | 29.25 | 29.25 | 29.25 | 29.25 | +6.132% | 784 | -11.726% |
| 2024-08-08 | 28.05 | 28.05 | 27.56 | 27.56 | -3.636% | 88 | -6.313% |
| 2024-08-07 | 28.72 | 28.72 | 28.45 | 28.60 | +0.492% | 1,625 | -9.720% |
| 2024-08-06 | 28.50 | 28.50 | 28.46 | 28.46 | +1.643% | 877 | -9.276% |
| 2024-08-05 | 28.00 | 28.00 | 28.00 | 28.00 | +1.597% | 540 | -7.786% |
| 2024-08-02 | 27.00 | 27.56 | 27.00 | 27.56 | +2.836% | 1,298 | -6.313% |
| 2024-08-01 | 27.51 | 27.55 | 26.00 | 26.80 | -8.093% | 4,377 | -3.657% |
| 2024-07-31 | 29.16 | 29.16 | 29.16 | 29.16 | +2.137% | 1,585 | -11.454% |
| 2024-07-30 | 28.59 | 29.29 | 27.82 | 28.55 | -0.557% | 4,018 | -9.562% |
| 2024-07-29 | 28.96 | 30.00 | 27.98 | 28.71 | +1.809% | 7,250 | -10.066% |
| 2024-07-25 | 29.88 | 29.90 | 28.20 | 28.20 | -3.458% | 2,007 | -8.440% |
| 2024-07-23 | 29.21 | 29.21 | 29.21 | 29.21 | -2.957% | 2,007 | -11.606% |
| 2024-07-15 | 30.00 | 30.10 | 30.00 | 30.10 | +0.333% | 1,209 | -14.219% |
| 2024-07-05 | 30.06 | 30.06 | 30.00 | 30.00 | -1.543% | 410 | -13.933% |
| 2024-07-03 | 30.47 | 30.47 | 30.47 | 30.47 | +1.567% | 251 | -15.261% |
| 2024-07-01 | 30.00 | 30.00 | 30.00 | 30.00 | -1.316% | 476 | -13.933% |
| 2024-06-27 | 30.40 | 30.40 | 30.40 | 30.40 | +1.843% | 855 | -15.066% |
| 2024-06-26 | 30.30 | 30.30 | 29.85 | 29.85 | -3.398% | 382 | -13.501% |
| 2024-06-25 | 30.90 | 30.90 | 30.90 | 30.90 | -0.323% | 137 | -16.440% |
| 2024-06-24 | 33.00 | 33.00 | 31.00 | 31.00 | -1.556% | 618 | -16.710% |
| 2024-06-18 | 30.97 | 31.49 | 30.97 | 31.49 | +4.967% | 991 | -18.006% |
| 2024-06-13 | 30.30 | 30.30 | 30.00 | 30.00 | -3.226% | 969 | -13.933% |
| 2024-06-11 | 30.00 | 31.00 | 28.78 | 31.00 | -2.362% | 744 | -16.710% |
| 2024-06-10 | 31.75 | 31.75 | 31.75 | 31.75 | +0.698% | 341 | -18.677% |
| 2024-05-31 | 31.53 | 31.53 | 31.53 | 31.53 | -3.725% | 598 | -18.110% |
| 2024-05-29 | 32.75 | 32.75 | 32.75 | 32.75 | -0.000% | 660 | -21.160% |
| 2024-05-23 | 32.61 | 33.05 | 32.26 | 32.75 | +0.000% | 3,040 | -21.161% |
| 2024-05-22 | 32.61 | 33.77 | 32.02 | 32.75 | +0.719% | 3,940 | -21.160% |
| 2024-05-21 | 32.52 | 32.70 | 32.52 | 32.52 | +0.358% | 1,520 | -20.593% |
| 2024-05-16 | 32.38 | 33.10 | 32.01 | 32.40 | +4.516% | 3,023 | -20.309% |
| 2024-04-18 | 31.00 | 31.00 | 31.00 | 31.00 | -6.060% | 403 | -16.710% |
| 2024-04-11 | 31.00 | 33.00 | 31.00 | 33.00 | +1.538% | 227 | -21.758% |
| 2024-04-02 | 32.50 | 32.50 | 32.50 | 32.50 | +0.775% | 240 | -20.554% |
| 2024-03-26 | 32.25 | 32.25 | 32.25 | 32.25 | 0.000% | 291 | -19.938% |
| 2024-03-25 | 32.20 | 32.30 | 32.10 | 32.25 | +2.251% | 1,377 | -19.938% |
| 2024-03-21 | 31.54 | 31.54 | 31.54 | 31.54 | -3.665% | 407 | -18.136% |
| 2024-03-20 | 32.74 | 32.74 | 32.74 | 32.74 | -0.210% | 39 | -21.136% |
| 2024-03-18 | 32.81 | 32.81 | 32.81 | 32.81 | +2.785% | 477 | -21.302% |
| 2024-03-14 | 31.90 | 31.92 | 31.90 | 31.92 | +1.883% | 332 | -19.110% |
| 2024-03-08 | 31.33 | 32.55 | 31.33 | 31.33 | -1.478% | 605 | -17.587% |
| 2024-03-07 | 31.80 | 31.80 | 31.80 | 31.80 | +0.474% | 276 | -18.805% |
| 2024-03-04 | 31.65 | 31.65 | 31.65 | 31.65 | +2.994% | 38 | -18.420% |
| 2024-03-01 | 30.50 | 32.00 | 30.50 | 30.73 | +0.721% | 2,937 | -15.978% |
| 2024-02-29 | 30.50 | 30.51 | 30.50 | 30.51 | +0.494% | 654 | -15.372% |
| 2024-02-26 | 30.63 | 30.63 | 30.33 | 30.36 | -2.128% | 1,226 | -14.954% |
| 2024-02-22 | 32.44 | 32.44 | 31.02 | 31.02 | -1.210% | 1,146 | -16.763% |
| 2024-02-21 | 31.40 | 31.40 | 31.40 | 31.40 | -0.032% | 483 | -17.771% |
| 2024-02-15 | 30.96 | 31.41 | 30.96 | 31.41 | +3.221% | 326 | -17.797% |
| 2024-02-13 | 30.43 | 30.43 | 30.43 | 30.43 | -2.123% | 321 | -15.150% |
| 2024-02-02 | 31.09 | 31.09 | 31.09 | 31.09 | +1.007% | 420 | -16.951% |
| 2024-01-31 | 30.73 | 31.20 | 29.75 | 30.78 | +0.918% | 4,099 | -16.114% |
| 2024-01-25 | 30.50 | 30.50 | 30.50 | 30.50 | 0.000% | 927 | -15.344% |
| 2024-01-24 | 30.90 | 30.90 | 30.50 | 30.50 | +0.826% | 1,107 | -15.344% |
| 2024-01-19 | 30.25 | 30.25 | 30.25 | 30.25 | -3.662% | 254 | -14.645% |
| 2024-01-08 | 31.40 | 31.40 | 31.40 | 31.40 | +0.803% | 2,451 | -17.771% |
| 2024-01-02 | 31.15 | 31.15 | 31.15 | 31.15 | -0.064% | 226 | -17.111% |
| 2023-12-29 | 31.30 | 31.30 | 30.43 | 31.17 | -0.511% | 2,919 | -17.164% |
| 2023-12-28 | 31.33 | 31.33 | 31.33 | 31.33 | -3.183% | 414 | -17.587% |
| 2023-12-27 | 34.00 | 34.00 | 32.23 | 32.36 | +0.497% | 5,772 | -20.210% |
| 2023-12-26 | 32.20 | 32.20 | 32.20 | 32.20 | +1.258% | 173 | -19.814% |
| 2023-12-14 | 31.50 | 31.80 | 31.50 | 31.80 | +5.368% | 1,771 | -18.805% |
| 2023-12-11 | 30.18 | 30.18 | 30.18 | 30.18 | +1.445% | 207 | -14.447% |
| 2023-12-06 | 29.75 | 29.75 | 29.75 | 29.75 | -4.032% | 288 | -13.210% |
| 2023-12-05 | 30.40 | 31.00 | 30.40 | 31.00 | -2.362% | 1,860 | -16.710% |
| 2023-12-01 | 30.78 | 33.00 | 30.78 | 31.75 | +6.040% | 2,877 | -18.677% |
| 2023-11-29 | 30.15 | 30.15 | 29.80 | 29.94 | -0.724% | 999 | -13.765% |
| 2023-11-28 | 29.13 | 30.16 | 29.13 | 30.16 | -1.951% | 2,818 | -14.390% |
| 2023-11-24 | 30.76 | 30.76 | 30.76 | 30.76 | +1.518% | 461 | -16.060% |
| 2023-11-22 | 29.18 | 30.30 | 29.18 | 30.30 | -5.842% | 2,435 | -14.785% |
| 2023-11-21 | 31.18 | 32.18 | 29.85 | 32.18 | +3.806% | 3,597 | -19.764% |
| 2023-11-20 | 33.40 | 33.40 | 31.00 | 31.00 | -9.595% | 6,331 | -16.710% |
| 2023-11-16 | 34.29 | 34.29 | 34.29 | 34.29 | +0.117% | 362 | -24.701% |
| 2023-11-15 | 34.25 | 34.25 | 34.25 | 34.25 | +2.422% | 256 | -24.613% |
| 2023-11-14 | 34.25 | 34.25 | 33.44 | 33.44 | +3.210% | 447 | -22.787% |
| 2023-11-08 | 32.40 | 32.40 | 32.40 | 32.40 | -4.678% | 201 | -20.309% |
| 2023-11-06 | 33.38 | 33.99 | 33.38 | 33.99 | +1.675% | 1,097 | -24.036% |
| 2023-11-03 | 29.58 | 34.02 | 28.15 | 33.43 | +17.711% | 3,692 | -22.764% |
| 2023-11-01 | 28.40 | 28.40 | 28.40 | 28.40 | -8.564% | 828 | -9.085% |
| 2023-10-31 | 30.95 | 31.06 | 30.95 | 31.06 | +0.975% | 508 | -16.871% |
| 2023-10-27 | 30.76 | 30.76 | 30.76 | 30.76 | -1.505% | 188 | -16.060% |
| 2023-10-26 | 31.23 | 31.23 | 31.23 | 31.23 | +0.337% | 206 | -17.323% |
| 2023-10-23 | 31.13 | 31.13 | 31.13 | 31.13 | +0.403% | 536 | -17.044% |
| 2023-10-20 | 32.95 | 32.95 | 31.00 | 31.00 | 0.000% | 2,706 | -16.710% |
| 2023-10-19 | 31.00 | 31.00 | 31.00 | 31.00 | +0.813% | 1,560 | -16.710% |
| 2023-10-18 | 33.73 | 33.94 | 30.75 | 30.75 | -1.125% | 2,036 | -16.033% |
| 2023-10-12 | 33.50 | 34.21 | 31.10 | 31.10 | -7.164% | 1,677 | -16.977% |
| 2023-10-11 | 32.30 | 33.73 | 32.30 | 33.50 | +3.715% | 982 | -22.925% |
| 2023-10-05 | 32.25 | 32.30 | 32.25 | 32.30 | -1.524% | 794 | -20.062% |
| 2023-10-03 | 33.55 | 33.55 | 32.63 | 32.80 | +1.705% | 454 | -21.280% |
| 2023-09-29 | 32.25 | 32.25 | 32.25 | 32.25 | -3.501% | 539 | -19.938% |
| 2023-09-27 | 33.42 | 33.42 | 33.42 | 33.42 | -3.130% | 276 | -22.741% |
| 2023-09-26 | 32.79 | 34.50 | 32.79 | 34.50 | +1.471% | 1,098 | -25.159% |
| 2023-09-25 | 34.92 | 35.81 | 34.00 | 34.00 | +0.088% | 2,888 | -24.059% |
| 2023-09-22 | 33.97 | 33.97 | 33.97 | 33.97 | +1.403% | 38 | -23.992% |
| 2023-09-21 | 33.50 | 33.50 | 33.50 | 33.50 | +0.752% | 343 | -22.925% |
| 2023-09-20 | 33.33 | 33.33 | 33.25 | 33.25 | -1.218% | 317 | -22.346% |
| 2023-09-18 | 33.00 | 33.66 | 33.00 | 33.66 | -0.473% | 511 | -23.292% |
| 2023-09-14 | 33.82 | 33.82 | 33.82 | 33.82 | +3.173% | 274 | -23.655% |
| 2023-09-13 | 32.78 | 32.78 | 32.78 | 32.78 | -3.927% | 477 | -21.232% |
| 2023-09-06 | 34.12 | 34.12 | 34.12 | 34.12 | -4.586% | 300 | -24.326% |
| 2023-08-25 | 35.76 | 35.76 | 35.76 | 35.76 | +1.822% | 250 | -27.796% |
| 2023-08-22 | 34.08 | 35.12 | 34.08 | 35.12 | +1.738% | 463 | -26.481% |
| 2023-08-21 | 34.01 | 35.13 | 33.51 | 34.52 | 0.000% | 2,691 | -25.203% |