AVGO271217C00300000
AVGO Dec 17 2027 300.00 Call
optionOPRA
EODOct 7, 2026
115.80USD-4.965%(-6.05)6Vol1,732OI
AVGO271217C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 117.80 | 117.80 | 115.14 | 115.80 | -4.965% | 6 | 1,733 | 0.000% |
| 2026-10-06 | 119.94 | 122.22 | 118.58 | 121.85 | +12.824% | 15 | 1,746 | -4.965% |
| 2026-10-05 | 107.00 | 108.25 | 106.85 | 108.00 | +4.449% | 8 | 1,752 | +7.222% |
| 2026-10-02 | 98.16 | 103.40 | 98.16 | 103.40 | +8.911% | 12 | 1,753 | +11.992% |
| 2026-10-01 | 97.00 | 98.08 | 94.94 | 94.94 | -7.131% | 23 | 1,736 | +21.972% |
| 2026-09-30 | 104.00 | 104.00 | 101.85 | 102.23 | -1.227% | 13 | 1,730 | +13.274% |
| 2026-09-29 | 106.40 | 107.00 | 103.50 | 103.50 | +4.282% | 13 | 1,720 | +11.884% |
| 2026-09-28 | 101.00 | 102.00 | 98.87 | 99.25 | -1.791% | 59 | 1,702 | +16.675% |
| 2026-09-25 | 103.15 | 103.15 | 101.06 | 101.06 | +1.568% | 7 | 1,695 | +14.585% |
| 2026-09-24 | 99.80 | 100.55 | 97.50 | 99.50 | -4.785% | 35 | 1,692 | +16.382% |
| 2026-09-23 | 105.90 | 106.68 | 104.50 | 104.50 | -6.605% | 7 | 1,696 | +10.813% |
| 2026-09-22 | 110.17 | 111.89 | 110.17 | 111.89 | -0.098% | 4 | 1,695 | +3.495% |
| 2026-09-21 | 106.00 | 112.00 | 105.91 | 112.00 | +8.014% | 25 | 1,699 | +3.393% |
| 2026-09-18 | 106.30 | 107.00 | 102.22 | 103.69 | +6.349% | 26 | 1,685 | +11.679% |
| 2026-09-17 | 98.00 | 100.00 | 97.15 | 97.50 | +6.686% | 25 | 1,698 | +18.769% |
| 2026-09-16 | 91.50 | 94.00 | 90.50 | 91.39 | -0.609% | 23 | 1,679 | +26.710% |
| 2026-09-15 | 94.40 | 94.40 | 90.40 | 91.95 | -4.616% | 33 | 1,656 | +25.938% |
| 2026-09-14 | 99.60 | 100.00 | 96.40 | 96.40 | -13.449% | 31 | 1,631 | +20.124% |
| 2026-09-11 | 111.38 | 111.38 | 111.38 | 111.38 | -0.642% | 30 | 1,661 | +3.968% |
| 2026-09-09 | 113.10 | 113.10 | 110.75 | 112.10 | -2.309% | 15 | 1,656 | +3.301% |
| 2026-09-08 | 111.62 | 119.50 | 111.62 | 114.75 | +9.338% | 23 | 1,660 | +0.915% |
| 2026-09-04 | 106.95 | 106.95 | 104.05 | 104.95 | -2.327% | 10 | 1,656 | +10.338% |
| 2026-09-03 | 99.48 | 107.45 | 95.50 | 107.45 | -7.997% | 73 | 1,595 | +7.771% |
| 2026-09-02 | 117.80 | 119.00 | 116.79 | 116.79 | -1.025% | 7 | 1,594 | -0.848% |
| 2026-09-01 | 120.00 | 120.00 | 118.00 | 118.00 | -1.716% | 4 | 1,595 | -1.864% |
| 2026-08-31 | 120.06 | 120.06 | 120.06 | 120.06 | +0.469% | 2 | 1,595 | -3.548% |
| 2026-08-28 | 123.66 | 123.66 | 118.90 | 119.50 | +0.260% | 6 | 1,594 | -3.096% |
| 2026-08-27 | 115.60 | 120.00 | 115.60 | 119.19 | +11.915% | 4 | 1,595 | -2.844% |
| 2026-08-26 | 110.35 | 111.00 | 106.50 | 106.50 | -3.182% | 5 | 1,590 | +8.732% |
| 2026-08-25 | 113.50 | 113.50 | 110.00 | 110.00 | -2.913% | 3 | 1,587 | +5.273% |
| 2026-08-24 | 114.89 | 114.89 | 113.30 | 113.30 | -5.803% | 7 | 1,586 | +2.207% |
| 2026-08-21 | 124.60 | 124.60 | 119.53 | 120.28 | +0.779% | 12 | 1,586 | -3.725% |
| 2026-08-20 | 119.15 | 119.35 | 119.15 | 119.35 | +1.826% | 2 | 1,584 | -2.974% |
| 2026-08-19 | 116.39 | 118.20 | 113.65 | 117.21 | -9.838% | 12 | 1,573 | -1.203% |
| 2026-08-18 | 134.87 | 134.87 | 130.00 | 130.00 | -8.644% | 2 | 1,573 | -10.923% |
| 2026-08-17 | 143.16 | 143.16 | 142.30 | 142.30 | -1.318% | 4 | 1,575 | -18.623% |
| 2026-08-14 | 150.25 | 150.25 | 138.82 | 144.20 | -13.143% | 17 | 1,568 | -19.695% |
| 2026-08-13 | 166.02 | 166.02 | 166.02 | 166.02 | +2.481% | 1 | 1,569 | -30.249% |
| 2026-08-12 | 164.60 | 164.60 | 162.00 | 162.00 | +0.559% | 2 | 1,568 | -28.519% |
| 2026-08-11 | 166.50 | 168.83 | 161.10 | 161.10 | -7.419% | 7 | 1,562 | -28.119% |
| 2026-08-07 | 174.00 | 174.01 | 174.00 | 174.01 | +0.584% | 6 | 1,562 | -33.452% |
| 2026-08-06 | 174.00 | 174.00 | 173.00 | 173.00 | 0.000% | 4 | 1,564 | -33.064% |
| 2026-08-05 | 173.60 | 173.85 | 173.00 | 173.00 | +1.170% | 10 | 1,561 | -33.064% |
| 2026-08-04 | 160.41 | 171.00 | 160.41 | 171.00 | +19.164% | 6 | 1,562 | -32.281% |
| 2026-08-03 | 143.20 | 143.50 | 143.20 | 143.50 | -0.313% | 4 | 1,562 | -19.303% |
| 2026-07-31 | 143.95 | 143.95 | 143.95 | 143.95 | +4.229% | 1 | 1,562 | -19.555% |
| 2026-07-27 | 139.23 | 139.23 | 138.11 | 138.11 | -7.421% | 26 | 1,564 | -16.154% |
| 2026-07-23 | 149.18 | 149.18 | 149.18 | 149.18 | -2.286% | 4 | 1,564 | -22.376% |
| 2026-07-22 | 151.52 | 152.67 | 151.52 | 152.67 | +7.886% | 4 | 1,566 | -24.150% |
| 2026-07-21 | 142.54 | 142.54 | 141.51 | 141.51 | +1.806% | 5 | 1,571 | -18.168% |
| 2026-07-20 | 139.00 | 139.00 | 139.00 | 139.00 | +2.447% | 1 | 1,572 | -16.691% |
| 2026-07-17 | 135.68 | 135.68 | 135.68 | 135.68 | +0.022% | 5 | 1,567 | -14.652% |
| 2026-07-16 | 140.45 | 140.45 | 135.65 | 135.65 | -10.064% | 9 | 1,571 | -14.633% |
| 2026-07-15 | 147.61 | 150.83 | 147.61 | 150.83 | +5.013% | 12 | 1,561 | -23.225% |
| 2026-07-14 | 143.63 | 143.63 | 143.63 | 143.63 | -0.602% | 1 | 1,562 | -19.376% |
| 2026-07-13 | 144.50 | 144.50 | 144.50 | 144.50 | -7.662% | 1 | 1,563 | -19.862% |
| 2026-07-10 | 155.45 | 156.49 | 155.45 | 156.49 | -1.998% | 2 | 1,564 | -26.002% |
| 2026-07-09 | 155.00 | 159.81 | 154.00 | 159.68 | +6.312% | 23 | 1,584 | -27.480% |
| 2026-07-08 | 142.03 | 150.20 | 142.03 | 150.20 | +15.538% | 41 | 1,623 | -22.903% |
| 2026-07-07 | 125.00 | 130.00 | 125.00 | 130.00 | +5.605% | 5 | 1,619 | -10.923% |
| 2026-07-02 | 130.00 | 130.00 | 123.10 | 123.10 | -7.094% | 2 | 1,619 | -5.930% |
| 2026-07-01 | 131.00 | 132.50 | 131.00 | 132.50 | +0.760% | 3 | 1,616 | -12.604% |
| 2026-06-29 | 131.50 | 131.50 | 131.50 | 131.50 | +0.389% | 2 | 1,614 | -11.939% |
| 2026-06-26 | 128.85 | 132.50 | 128.85 | 130.99 | -9.299% | 7 | 1,609 | -11.596% |
| 2026-06-25 | 138.00 | 144.42 | 138.00 | 144.42 | +1.683% | 4 | 1,609 | -19.817% |
| 2026-06-24 | 142.03 | 142.03 | 142.03 | 142.03 | +0.838% | 1 | 1,609 | -18.468% |
| 2026-06-23 | 144.00 | 145.00 | 140.85 | 140.85 | -8.091% | 12 | 1,604 | -17.785% |
| 2026-06-22 | 154.00 | 154.17 | 153.25 | 153.25 | -7.625% | 6 | 1,598 | -24.437% |
| 2026-06-18 | 163.55 | 165.90 | 163.55 | 165.90 | +10.600% | 8 | 1,605 | -30.199% |
| 2026-06-17 | 149.00 | 150.00 | 149.00 | 150.00 | +7.604% | 3 | 1,606 | -22.800% |
| 2026-06-16 | 140.00 | 140.00 | 137.50 | 139.40 | -7.388% | 14 | 1,592 | -16.930% |
| 2026-06-15 | 146.30 | 150.52 | 146.30 | 150.52 | +6.375% | 3 | 1,592 | -23.067% |
| 2026-06-12 | 139.15 | 141.50 | 139.15 | 141.50 | -1.000% | 4 | 1,594 | -18.163% |
| 2026-06-11 | 140.50 | 142.93 | 140.50 | 142.93 | +4.214% | 13 | 1,606 | -18.981% |
| 2026-06-10 | 142.00 | 142.00 | 135.00 | 137.15 | -8.518% | 29 | 1,589 | -15.567% |
| 2026-06-09 | 147.65 | 149.92 | 136.00 | 149.92 | -1.550% | 4 | 1,589 | -22.759% |
| 2026-06-08 | 156.63 | 156.63 | 152.28 | 152.28 | +2.996% | 19 | 1,589 | -23.956% |
| 2026-06-05 | 167.00 | 167.00 | 147.85 | 147.85 | -14.911% | 7 | 1,583 | -21.677% |
| 2026-06-04 | 167.65 | 174.75 | 162.97 | 173.76 | -24.452% | 136 | 1,607 | -33.356% |
| 2026-06-03 | 234.00 | 234.00 | 230.00 | 230.00 | +2.177% | 11 | 1,598 | -49.652% |
| 2026-06-02 | 231.50 | 231.50 | 221.56 | 225.10 | +8.744% | 6 | 1,599 | -48.556% |
| 2026-06-01 | 202.15 | 207.00 | 200.20 | 207.00 | +8.947% | 9 | 1,599 | -44.058% |
| 2026-05-29 | 190.00 | 190.00 | 190.00 | 190.00 | +7.899% | 3 | 1,602 | -39.053% |
| 2026-05-27 | 176.09 | 176.09 | 176.09 | 176.09 | +5.792% | 2 | 1,600 | -34.238% |
| 2026-05-22 | 166.45 | 166.45 | 166.45 | 166.45 | -3.199% | 1 | 1,601 | -30.430% |
| 2026-05-20 | 172.90 | 175.00 | 171.95 | 171.95 | +5.633% | 16 | 1,598 | -32.655% |
| 2026-05-19 | 162.78 | 162.78 | 162.78 | 162.78 | -5.167% | 1 | 1,598 | -28.861% |
| 2026-05-18 | 171.65 | 171.65 | 171.65 | 171.65 | -3.567% | 1 | 1,598 | -32.537% |
| 2026-05-15 | 178.00 | 178.00 | 178.00 | 178.00 | -7.867% | 1 | 1,598 | -34.944% |
| 2026-05-14 | 178.00 | 193.20 | 178.00 | 193.20 | +15.994% | 13 | 1,597 | -40.062% |
| 2026-05-13 | 166.56 | 166.56 | 166.56 | 166.56 | -0.810% | 4 | 1,597 | -30.476% |
| 2026-05-12 | 177.00 | 177.00 | 163.50 | 167.92 | -6.597% | 18 | 1,600 | -31.039% |
| 2026-05-11 | 182.94 | 182.94 | 179.78 | 179.78 | +0.156% | 4 | 1,602 | -35.588% |
| 2026-05-08 | 179.50 | 179.50 | 179.50 | 179.50 | +7.279% | 1 | 1,603 | -35.487% |
| 2026-05-07 | 172.00 | 172.00 | 167.32 | 167.32 | -8.167% | 2 | 1,602 | -30.791% |
| 2026-05-05 | 176.82 | 182.20 | 175.65 | 182.20 | +10.424% | 12 | 1,608 | -36.443% |
| 2026-05-04 | 167.00 | 167.00 | 165.00 | 165.00 | -4.943% | 2 | 1,609 | -29.818% |
| 2026-05-01 | 173.58 | 173.58 | 173.58 | 173.58 | +3.630% | 3 | 1,609 | -33.287% |
| 2026-04-30 | 167.50 | 167.50 | 167.50 | 167.50 | +4.812% | 1 | 1,609 | -30.866% |
| 2026-04-29 | 155.30 | 160.00 | 154.00 | 159.81 | -6.270% | 47 | 1,589 | -27.539% |
| 2026-04-27 | 170.50 | 170.50 | 170.50 | 170.50 | +0.088% | 2 | 1,591 | -32.082% |
| 2026-04-24 | 170.35 | 170.35 | 170.35 | 170.35 | -5.754% | 2 | 1,591 | -32.022% |
| 2026-04-23 | 180.75 | 180.75 | 180.75 | 180.75 | +2.699% | 1 | 1,590 | -35.934% |
| 2026-04-22 | 167.88 | 176.00 | 167.88 | 176.00 | +13.990% | 3 | 1,592 | -34.205% |
| 2026-04-21 | 152.88 | 154.40 | 152.88 | 154.40 | -3.741% | 71 | 1,571 | -25.000% |
| 2026-04-17 | 158.50 | 160.40 | 157.50 | 160.40 | +4.075% | 6 | 1,575 | -27.805% |
| 2026-04-16 | 155.00 | 155.00 | 154.12 | 154.12 | +3.631% | 13 | 1,588 | -24.864% |
| 2026-04-15 | 150.50 | 153.27 | 148.72 | 148.72 | +6.327% | 4 | 1,592 | -22.136% |
| 2026-04-14 | 138.50 | 140.65 | 138.00 | 139.87 | +1.524% | 10 | 1,588 | -17.209% |
| 2026-04-13 | 134.35 | 137.77 | 134.35 | 137.77 | +2.431% | 5 | 1,593 | -15.947% |
| 2026-04-10 | 132.80 | 138.00 | 129.80 | 134.50 | +10.609% | 5 | 1,593 | -13.903% |
| 2026-04-09 | 120.00 | 123.00 | 120.00 | 121.60 | +3.905% | 6 | 1,596 | -4.770% |
| 2026-04-08 | 116.00 | 117.55 | 112.25 | 117.03 | +14.009% | 17 | 1,602 | -1.051% |
| 2026-04-07 | 98.20 | 104.21 | 98.20 | 102.65 | +16.515% | 28 | 1,614 | +12.811% |
| 2026-04-06 | 88.10 | 88.10 | 88.10 | 88.10 | -1.067% | 1 | 1,633 | +31.442% |
| 2026-04-02 | 84.05 | 89.21 | 84.05 | 89.05 | -1.439% | 13 | 1,635 | +30.039% |
| 2026-04-01 | 90.35 | 90.35 | 90.35 | 90.35 | +4.330% | 2 | 1,635 | +28.168% |
| 2026-03-31 | 82.16 | 86.60 | 82.16 | 86.60 | +12.468% | 11 | 1,633 | +33.718% |
| 2026-03-30 | 77.00 | 77.00 | 77.00 | 77.00 | -7.251% | 1 | 1,642 | +50.390% |
| 2026-03-27 | 86.05 | 86.05 | 83.00 | 83.02 | -7.960% | 6 | 1,643 | +39.484% |
| 2026-03-26 | 93.55 | 93.55 | 90.20 | 90.20 | -5.053% | 21 | 1,641 | +28.381% |
| 2026-03-24 | 95.00 | 95.00 | 95.00 | 95.00 | -2.163% | 1 | 1,654 | +21.895% |
| 2026-03-23 | 97.50 | 100.20 | 97.10 | 97.10 | +5.315% | 5 | 1,653 | +19.258% |
| 2026-03-20 | 92.55 | 93.64 | 92.20 | 92.20 | -2.640% | 6 | 1,650 | +25.597% |
| 2026-03-19 | 91.60 | 94.70 | 91.60 | 94.70 | +0.745% | 4 | 1,649 | +22.281% |
| 2026-03-18 | 99.41 | 99.41 | 94.00 | 94.00 | -2.287% | 4 | 1,647 | +23.191% |
| 2026-03-17 | 97.50 | 97.50 | 94.50 | 96.20 | -6.466% | 5 | 1,644 | +20.374% |
| 2026-03-16 | 100.00 | 103.00 | 100.00 | 102.85 | +2.850% | 7 | 1,641 | +12.591% |
| 2026-03-13 | 103.00 | 103.00 | 100.00 | 100.00 | -7.450% | 5 | 1,639 | +15.800% |
| 2026-03-12 | 110.85 | 110.85 | 108.00 | 108.05 | -6.043% | 10 | 1,641 | +7.173% |
| 2026-03-10 | 117.95 | 117.95 | 115.00 | 115.00 | -3.766% | 2 | 1,635 | +0.696% |
| 2026-03-09 | 107.23 | 119.50 | 107.23 | 119.50 | +6.034% | 11 | 1,635 | -3.096% |
| 2026-03-06 | 110.08 | 112.70 | 110.08 | 112.70 | +5.239% | 6 | 1,639 | +2.751% |
| 2026-03-05 | 100.25 | 107.09 | 100.25 | 107.09 | +8.172% | 4 | 1,642 | +8.133% |
| 2026-03-04 | 97.50 | 99.00 | 97.50 | 99.00 | +3.546% | 2 | 1,640 | +16.970% |
| 2026-03-03 | 93.35 | 95.61 | 93.00 | 95.61 | -5.719% | 4 | 1,639 | +21.117% |
| 2026-02-26 | 98.00 | 101.41 | 94.00 | 101.41 | -7.219% | 6 | 1,638 | +14.190% |
| 2026-02-25 | 108.52 | 109.84 | 108.52 | 109.30 | +5.096% | 3 | 1,634 | +5.947% |
| 2026-02-24 | 102.25 | 104.00 | 102.25 | 104.00 | -3.139% | 4 | 1,634 | +11.346% |
| 2026-02-23 | 112.28 | 113.00 | 107.37 | 107.37 | -3.574% | 20 | 1,634 | +7.851% |
| 2026-02-19 | 112.00 | 112.00 | 111.35 | 111.35 | +0.388% | 2 | 1,642 | +3.996% |
| 2026-02-18 | 111.59 | 111.59 | 110.92 | 110.92 | -1.290% | 94 | 1,640 | +4.400% |
| 2026-02-17 | 110.40 | 113.10 | 110.40 | 112.37 | +4.336% | 4 | 1,642 | +3.052% |
| 2026-02-13 | 108.91 | 108.91 | 107.70 | 107.70 | -2.144% | 2 | 1,639 | +7.521% |
| 2026-02-12 | 113.55 | 113.55 | 110.06 | 110.06 | -7.683% | 6 | 1,639 | +5.215% |
| 2026-02-11 | 118.20 | 119.55 | 118.20 | 119.22 | +0.143% | 3 | 1,635 | -2.869% |
| 2026-02-10 | 122.00 | 122.00 | 119.05 | 119.05 | -2.919% | 3 | 1,635 | -2.730% |
| 2026-02-09 | 117.78 | 124.13 | 116.00 | 122.63 | +9.560% | 28 | 1,634 | -5.570% |
| 2026-02-06 | 106.00 | 111.93 | 105.06 | 111.93 | +9.735% | 15 | 1,626 | +3.458% |
| 2026-02-05 | 104.00 | 104.00 | 99.11 | 102.00 | +13.333% | 4 | 1,621 | +13.529% |
| 2026-02-04 | 92.95 | 92.95 | 86.26 | 90.00 | -6.103% | 13 | 1,625 | +28.667% |
| 2026-02-03 | 107.50 | 107.50 | 95.75 | 95.85 | -12.064% | 8 | 1,619 | +20.814% |
| 2026-02-02 | 108.25 | 111.00 | 108.25 | 109.00 | +0.991% | 5 | 1,615 | +6.239% |
| 2026-01-30 | 107.93 | 107.93 | 107.93 | 107.93 | -0.479% | 1 | 1,614 | +7.292% |
| 2026-01-29 | 112.00 | 112.00 | 108.45 | 108.45 | -1.472% | 2 | 1,614 | +6.777% |
| 2026-01-28 | 110.84 | 110.84 | 108.37 | 110.07 | -0.838% | 46 | 1,616 | +5.206% |
| 2026-01-27 | 111.00 | 111.00 | 111.00 | 111.00 | +4.128% | 1 | 1,617 | +4.324% |
| 2026-01-26 | 103.50 | 106.60 | 103.20 | 106.60 | +4.715% | 13 | 1,618 | +8.630% |
| 2026-01-23 | 99.50 | 102.00 | 98.00 | 101.80 | -3.962% | 20 | 1,609 | +13.752% |
| 2026-01-22 | 108.07 | 108.35 | 105.95 | 106.00 | -1.952% | 48 | 1,613 | +9.245% |
| 2026-01-21 | 109.86 | 111.01 | 107.75 | 108.11 | -2.866% | 5 | 1,618 | +7.113% |
| 2026-01-20 | 118.00 | 118.00 | 111.30 | 111.30 | -10.559% | 3 | 1,618 | +4.043% |
| 2026-01-16 | 124.95 | 124.95 | 124.00 | 124.44 | +7.018% | 6 | 1,611 | -6.943% |
| 2026-01-14 | 120.00 | 120.00 | 112.80 | 116.28 | -8.821% | 8 | 1,611 | -0.413% |
| 2026-01-13 | 128.50 | 128.85 | 127.53 | 127.53 | +1.222% | 3 | 1,606 | -9.198% |
| 2026-01-12 | 124.20 | 125.99 | 122.73 | 125.99 | +6.231% | 67 | 1,605 | -8.088% |
| 2026-01-09 | 118.60 | 118.60 | 118.60 | 118.60 | +8.340% | 1 | 1,606 | -2.361% |
| 2026-01-08 | 112.34 | 112.34 | 109.38 | 109.47 | -9.529% | 19 | 1,605 | +5.782% |
| 2026-01-06 | 121.00 | 121.00 | 121.00 | 121.00 | +2.786% | 1 | 1,601 | -4.298% |
| 2026-01-05 | 118.00 | 119.80 | 116.50 | 117.72 | -3.548% | 51 | 1,558 | -1.631% |
| 2026-01-02 | 122.05 | 122.05 | 122.05 | 122.05 | +0.172% | 1 | 1,558 | -5.121% |
| 2025-12-31 | 121.10 | 121.90 | 121.10 | 121.84 | -0.539% | 5 | 1,559 | -4.957% |
| 2025-12-29 | 122.50 | 122.50 | 122.50 | 122.50 | -0.285% | 1 | 1,559 | -5.469% |
| 2025-12-26 | 122.85 | 122.85 | 122.85 | 122.85 | -0.719% | 1 | 1,558 | -5.739% |
| 2025-12-24 | 123.74 | 123.74 | 123.74 | 123.74 | +1.004% | 1 | 1,559 | -6.417% |
| 2025-12-23 | 123.39 | 123.39 | 122.51 | 122.51 | +3.436% | 33 | 1,559 | -5.477% |
| 2025-12-22 | 116.89 | 118.44 | 116.50 | 118.44 | +4.151% | 9 | 1,560 | -2.229% |
| 2025-12-19 | 112.07 | 116.01 | 111.90 | 113.72 | +5.296% | 30 | 1,559 | +1.829% |
| 2025-12-18 | 109.75 | 109.75 | 105.75 | 108.00 | +3.498% | 8 | 1,529 | +7.222% |
| 2025-12-17 | 110.00 | 110.00 | 104.35 | 104.35 | -10.621% | 21 | 1,529 | +10.973% |
| 2025-12-16 | 121.00 | 121.00 | 115.68 | 116.75 | -0.426% | 18 | 1,531 | -0.814% |
| 2025-12-15 | 127.60 | 127.60 | 117.25 | 117.25 | -11.842% | 12 | 1,524 | -1.237% |
| 2025-12-12 | 154.60 | 154.60 | 132.50 | 133.00 | -22.072% | 102 | 1,515 | -12.932% |
| 2025-12-11 | 164.60 | 170.67 | 164.60 | 170.67 | +0.394% | 5 | 1,581 | -32.150% |
| 2025-12-09 | 168.35 | 170.00 | 167.50 | 170.00 | +1.796% | 12 | 1,580 | -31.882% |
| 2025-12-08 | 164.90 | 167.86 | 164.90 | 167.00 | +5.897% | 5 | 1,572 | -30.659% |
| 2025-12-05 | 158.00 | 158.00 | 154.74 | 157.70 | +5.492% | 9 | 1,573 | -26.569% |
| 2025-12-04 | 150.20 | 150.20 | 149.49 | 149.49 | +2.390% | 2 | 1,568 | -22.537% |
| 2025-12-03 | 145.00 | 146.00 | 145.00 | 146.00 | -4.036% | 4 | 1,568 | -20.685% |
| 2025-12-02 | 159.79 | 159.79 | 152.14 | 152.14 | -2.318% | 3 | 1,568 | -23.886% |
| 2025-12-01 | 159.00 | 161.30 | 155.75 | 155.75 | -6.242% | 36 | 1,569 | -25.650% |
| 2025-11-28 | 166.12 | 166.12 | 166.12 | 166.12 | +0.072% | 2 | 1,567 | -30.291% |
| 2025-11-26 | 156.80 | 166.00 | 156.04 | 166.00 | +7.792% | 14 | 1,572 | -30.241% |
| 2025-11-25 | 150.54 | 154.00 | 149.00 | 154.00 | +3.356% | 7 | 1,572 | -24.805% |
| 2025-11-24 | 138.00 | 149.00 | 138.00 | 149.00 | +22.131% | 26 | 1,573 | -22.282% |
| 2025-11-21 | 122.40 | 122.40 | 122.00 | 122.00 | -10.426% | 2 | 1,573 | -5.082% |
| 2025-11-20 | 144.00 | 145.00 | 136.20 | 136.20 | +7.329% | 11 | 1,573 | -14.978% |
| 2025-11-19 | 132.74 | 132.74 | 126.90 | 126.90 | +5.927% | 12 | 1,568 | -8.747% |
| 2025-11-17 | 124.85 | 124.99 | 119.80 | 119.80 | -1.098% | 10 | 1,568 | -3.339% |
| 2025-11-14 | 114.35 | 121.67 | 114.35 | 121.13 | -6.174% | 64 | 1,570 | -4.400% |
| 2025-11-12 | 129.20 | 129.20 | 129.00 | 129.10 | +1.350% | 5 | 1,586 | -10.302% |
| 2025-11-11 | 127.38 | 127.38 | 127.38 | 127.38 | +3.317% | 1 | 1,584 | -9.091% |
| 2025-11-07 | 123.75 | 123.75 | 123.29 | 123.29 | -7.042% | 3 | 1,584 | -6.075% |
| 2025-11-06 | 130.15 | 133.27 | 130.15 | 132.63 | -1.719% | 31 | 1,587 | -12.689% |
| 2025-11-05 | 132.40 | 135.93 | 131.76 | 134.95 | +1.048% | 109 | 1,605 | -14.190% |
| 2025-11-04 | 133.55 | 133.55 | 133.55 | 133.55 | -4.265% | 4 | 1,645 | -13.291% |
| 2025-11-03 | 141.25 | 141.25 | 138.00 | 139.50 | -2.338% | 4 | 1,639 | -16.989% |
| 2025-10-31 | 146.39 | 146.39 | 142.84 | 142.84 | -3.844% | 7 | 1,639 | -18.930% |
| 2025-10-30 | 145.00 | 148.55 | 142.70 | 148.55 | +0.610% | 6 | 1,641 | -22.046% |
| 2025-10-29 | 143.15 | 147.65 | 143.15 | 147.65 | +3.180% | 2 | 1,642 | -21.571% |
| 2025-10-28 | 136.01 | 143.10 | 136.01 | 143.10 | +11.189% | 4 | 1,644 | -19.078% |
| 2025-10-27 | 127.70 | 128.70 | 127.70 | 128.70 | +0.625% | 2 | 1,645 | -10.023% |
| 2025-10-24 | 127.31 | 127.90 | 127.31 | 127.90 | +5.877% | 2 | 1,645 | -9.461% |
| 2025-10-23 | 120.02 | 120.80 | 120.02 | 120.80 | +4.030% | 4 | 1,646 | -4.139% |
| 2025-10-22 | 115.60 | 116.12 | 115.60 | 116.12 | -1.368% | 3 | 1,647 | -0.276% |
| 2025-10-21 | 124.34 | 124.42 | 117.73 | 117.73 | -2.136% | 8 | 1,650 | -1.639% |
| 2025-10-17 | 120.30 | 120.30 | 120.30 | 120.30 | -5.728% | 1 | 1,642 | -3.741% |
| 2025-10-16 | 133.60 | 133.60 | 127.61 | 127.61 | -0.406% | 4 | 1,643 | -9.255% |
| 2025-10-15 | 126.00 | 131.75 | 126.00 | 128.13 | +3.514% | 3 | 1,645 | -9.623% |
| 2025-10-14 | 124.00 | 124.00 | 119.55 | 123.78 | -6.227% | 5 | 1,645 | -6.447% |
| 2025-10-13 | 120.92 | 132.00 | 120.92 | 132.00 | +26.740% | 11 | 1,644 | -12.273% |
| 2025-10-10 | 119.98 | 119.98 | 104.15 | 104.15 | -11.158% | 15 | 1,648 | +11.186% |
| 2025-10-09 | 117.23 | 117.23 | 117.23 | 117.23 | +1.674% | 1 | 1,648 | -1.220% |
| 2025-10-08 | 115.30 | 115.30 | 115.30 | 115.30 | +7.456% | 1 | 1,648 | +0.434% |
| 2025-10-07 | 110.24 | 111.40 | 107.30 | 107.30 | -3.333% | 4 | 1,646 | +7.922% |
| 2025-10-06 | 113.48 | 113.48 | 111.00 | 111.00 | -0.538% | 8 | 1,646 | +4.324% |
| 2025-10-03 | 115.50 | 115.50 | 111.60 | 111.60 | -1.544% | 29 | 1,639 | +3.763% |
| 2025-10-02 | 113.60 | 113.60 | 113.35 | 113.35 | +4.857% | 2 | 1,623 | +2.161% |
| 2025-10-01 | 102.90 | 111.25 | 102.90 | 108.10 | +5.980% | 9 | 1,622 | +7.123% |
| 2025-09-30 | 105.24 | 105.30 | 101.60 | 102.00 | -5.398% | 6 | 1,621 | +13.529% |
| 2025-09-26 | 107.60 | 107.82 | 107.60 | 107.82 | -0.627% | 2 | 1,622 | +7.401% |
| 2025-09-25 | 106.30 | 110.62 | 105.00 | 108.50 | -3.341% | 8 | 1,622 | +6.728% |
| 2025-09-24 | 110.22 | 113.50 | 110.20 | 112.25 | -2.391% | 11 | 1,624 | +3.163% |
| 2025-09-23 | 116.50 | 116.70 | 115.00 | 115.00 | +1.099% | 4 | 1,626 | +0.696% |
| 2025-09-22 | 115.76 | 115.76 | 113.20 | 113.75 | -2.277% | 6 | 1,627 | +1.802% |
| 2025-09-19 | 111.80 | 116.90 | 111.25 | 116.40 | +0.302% | 1,139 | 1,629 | -0.515% |
| 2025-09-18 | 115.00 | 117.64 | 115.00 | 116.05 | -0.770% | 31 | 754 | -0.215% |
| 2025-09-17 | 119.74 | 119.74 | 115.00 | 116.95 | -7.659% | 13 | 779 | -0.983% |
| 2025-09-16 | 128.57 | 128.57 | 126.65 | 126.65 | -2.457% | 7 | 777 | -8.567% |
| 2025-09-15 | 124.50 | 131.00 | 124.50 | 129.84 | +2.236% | 13 | 781 | -10.813% |
| 2025-09-12 | 126.00 | 129.00 | 126.00 | 127.00 | +0.395% | 9 | 776 | -8.819% |
| 2025-09-11 | 131.05 | 131.45 | 126.50 | 126.50 | -2.834% | 6 | 772 | -8.458% |
| 2025-09-10 | 119.15 | 134.18 | 119.00 | 130.19 | +21.901% | 54 | 774 | -11.053% |
| 2025-09-09 | 113.50 | 113.50 | 106.80 | 106.80 | -4.506% | 19 | 789 | +8.427% |
| 2025-09-08 | 114.72 | 119.10 | 111.84 | 111.84 | +7.456% | 76 | 785 | +3.541% |
| 2025-09-05 | 114.50 | 115.75 | 102.60 | 104.08 | +23.831% | 290 | 758 | +11.261% |
| 2025-09-04 | 84.70 | 85.00 | 82.70 | 84.05 | +3.332% | 246 | 773 | +37.775% |
| 2025-09-03 | 81.66 | 83.96 | 81.09 | 81.34 | +1.675% | 30 | 813 | +42.365% |
| 2025-09-02 | 74.29 | 80.05 | 74.29 | 80.00 | +0.376% | 254 | 790 | +44.750% |
| 2025-08-29 | 85.95 | 85.95 | 77.50 | 79.70 | -10.076% | 58 | 682 | +45.295% |
| 2025-08-28 | 87.10 | 88.63 | 86.29 | 88.63 | +8.789% | 52 | 682 | +30.656% |
| 2025-08-27 | 80.70 | 82.31 | 80.47 | 81.47 | +0.394% | 35 | 678 | +42.138% |
| 2025-08-26 | 80.43 | 81.15 | 80.01 | 81.15 | +1.692% | 3 | 677 | +42.699% |
| 2025-08-25 | 79.59 | 81.18 | 78.84 | 79.80 | +1.256% | 103 | 676 | +45.113% |
| 2025-08-22 | 81.43 | 83.95 | 78.81 | 78.81 | +4.912% | 44 | 624 | +46.936% |
| 2025-08-21 | 77.84 | 77.84 | 75.00 | 75.12 | -2.568% | 4 | 622 | +54.153% |
| 2025-08-20 | 75.00 | 77.10 | 73.35 | 77.10 | -2.491% | 191 | 624 | +50.195% |
| 2025-08-19 | 81.14 | 83.55 | 78.99 | 79.07 | -8.800% | 8 | 715 | +46.453% |
| 2025-08-18 | 87.30 | 87.30 | 83.50 | 86.70 | -0.608% | 123 | 717 | +33.564% |
| 2025-08-15 | 85.00 | 87.25 | 84.20 | 87.23 | -5.493% | 38 | 773 | +32.752% |
| 2025-08-14 | 90.00 | 92.46 | 90.00 | 92.30 | +2.613% | 10 | 763 | +25.460% |
| 2025-08-13 | 87.55 | 89.95 | 87.00 | 89.95 | -1.962% | 15 | 766 | +28.738% |
| 2025-08-12 | 86.91 | 91.90 | 86.65 | 91.75 | +6.192% | 65 | 762 | +26.213% |
| 2025-08-11 | 89.35 | 90.10 | 86.40 | 86.40 | -0.530% | 88 | 757 | +34.028% |
| 2025-08-08 | 87.60 | 87.60 | 86.70 | 86.86 | +2.696% | 14 | 741 | +33.318% |
| 2025-08-07 | 90.90 | 90.90 | 84.58 | 84.58 | -0.553% | 51 | 729 | +36.912% |
| 2025-08-06 | 80.40 | 85.25 | 80.40 | 85.05 | +7.251% | 12 | 731 | +36.155% |
| 2025-08-05 | 79.53 | 79.53 | 79.30 | 79.30 | -2.699% | 3 | 729 | +46.028% |
| 2025-08-04 | 79.34 | 82.50 | 79.34 | 81.50 | +6.009% | 116 | 728 | +42.086% |
| 2025-08-01 | 74.00 | 78.99 | 74.00 | 76.88 | -4.497% | 47 | 720 | +50.624% |
| 2025-07-31 | 82.15 | 82.15 | 80.50 | 80.50 | -6.013% | 6 | 732 | +43.851% |
| 2025-07-30 | 83.52 | 86.00 | 83.52 | 85.65 | +3.380% | 136 | 735 | +35.201% |
| 2025-07-29 | 83.62 | 84.95 | 81.55 | 82.85 | +2.221% | 114 | 733 | +39.771% |
| 2025-07-28 | 78.85 | 81.05 | 78.27 | 81.05 | +3.512% | 116 | 713 | +42.875% |
| 2025-07-25 | 77.17 | 79.50 | 77.17 | 78.30 | +1.359% | 9 | 746 | +47.893% |
| 2025-07-24 | 76.01 | 77.25 | 75.90 | 77.25 | +8.360% | 13 | 748 | +49.903% |
| 2025-07-23 | 70.00 | 71.29 | 70.00 | 71.29 | +1.843% | 2 | 740 | +62.435% |
| 2025-07-22 | 73.03 | 73.03 | 68.50 | 70.00 | -9.232% | 24 | 738 | +65.429% |
| 2025-07-21 | 75.00 | 77.75 | 75.00 | 77.12 | +4.244% | 118 | 755 | +50.156% |
| 2025-07-18 | 74.33 | 74.33 | 72.67 | 73.98 | -2.427% | 7 | 750 | +56.529% |
| 2025-07-17 | 74.22 | 77.03 | 74.22 | 75.82 | +5.306% | 64 | 751 | +52.730% |
| 2025-07-16 | 71.90 | 72.00 | 71.90 | 72.00 | -1.221% | 5 | 714 | +60.833% |
| 2025-07-15 | 71.00 | 74.20 | 71.00 | 72.89 | +4.054% | 18 | 709 | +58.870% |
| 2025-07-14 | 66.00 | 70.05 | 66.00 | 70.05 | +2.337% | 3 | 694 | +65.310% |
| 2025-07-11 | 68.45 | 68.45 | 68.45 | 68.45 | -1.084% | 4 | 692 | +69.175% |
| 2025-07-10 | 72.83 | 72.83 | 69.20 | 69.20 | -2.986% | 7 | 696 | +67.341% |
| 2025-07-09 | 72.80 | 72.80 | 70.05 | 71.33 | +3.347% | 37 | 701 | +62.344% |
| 2025-07-08 | 69.40 | 69.40 | 69.02 | 69.02 | -1.386% | 6 | 728 | +67.777% |
| 2025-07-07 | 71.00 | 71.50 | 69.99 | 69.99 | -0.441% | 4 | 725 | +65.452% |
| 2025-07-03 | 68.53 | 70.54 | 68.53 | 70.30 | +4.722% | 11 | 721 | +64.723% |
| 2025-07-02 | 66.87 | 68.00 | 66.80 | 67.13 | +6.776% | 11 | 721 | +72.501% |
| 2025-07-01 | 65.30 | 66.00 | 62.87 | 62.87 | -9.474% | 38 | 746 | +84.190% |
| 2025-06-30 | 70.10 | 72.20 | 69.45 | 69.45 | +3.195% | 119 | 733 | +66.739% |
| 2025-06-27 | 67.86 | 67.86 | 67.30 | 67.30 | -1.189% | 79 | 630 | +72.065% |
| 2025-06-26 | 65.45 | 68.70 | 65.45 | 68.11 | +5.270% | 12 | 551 | +70.019% |
| 2025-06-25 | 65.61 | 66.96 | 64.50 | 64.70 | +2.309% | 9 | 544 | +78.980% |
| 2025-06-24 | 61.50 | 65.22 | 61.50 | 63.24 | +8.362% | 15 | 546 | +83.112% |
| 2025-06-23 | 55.45 | 58.40 | 55.35 | 58.36 | +4.029% | 13 | 540 | +98.424% |
| 2025-06-20 | 55.90 | 56.10 | 53.85 | 56.10 | -1.613% | 32 | 540 | +106.417% |
| 2025-06-18 | 59.75 | 59.75 | 57.02 | 57.02 | +0.920% | 11 | 527 | +103.087% |
| 2025-06-17 | 56.86 | 56.87 | 55.77 | 56.50 | -2.586% | 28 | 527 | +104.956% |
| 2025-06-16 | 57.87 | 59.05 | 57.87 | 58.00 | +1.754% | 12 | 500 | +99.655% |
| 2025-06-13 | 59.03 | 59.03 | 57.00 | 57.00 | -7.317% | 6 | 500 | +103.158% |
| 2025-06-12 | 61.78 | 61.78 | 61.45 | 61.50 | +4.237% | 6 | 498 | +88.293% |
| 2025-06-11 | 56.73 | 59.00 | 56.70 | 59.00 | +8.376% | 11 | 497 | +96.271% |
| 2025-06-10 | 53.10 | 54.44 | 52.69 | 54.44 | -0.147% | 5 | 491 | +112.711% |
| 2025-06-09 | 54.75 | 55.10 | 54.40 | 54.52 | -2.730% | 169 | 495 | +112.399% |
| 2025-06-06 | 58.00 | 59.50 | 56.05 | 56.05 | -13.516% | 70 | 354 | +106.601% |
| 2025-06-05 | 65.36 | 67.50 | 64.05 | 64.81 | -0.308% | 62 | 359 | +78.676% |
| 2025-06-04 | 65.37 | 67.32 | 63.77 | 65.01 | +4.855% | 50 | 318 | +78.126% |
| 2025-06-03 | 58.05 | 62.50 | 58.05 | 62.00 | +8.202% | 135 | 286 | +86.774% |
| 2025-06-02 | 57.34 | 57.95 | 56.62 | 57.30 | +8.420% | 265 | 329 | +102.094% |
| 2025-05-30 | 52.85 | 52.85 | 51.99 | 52.85 | -1.381% | 60 | 290 | +119.111% |
| 2025-05-29 | 53.40 | 54.70 | 52.85 | 53.59 | +3.857% | 201 | 264 | +116.085% |
| 2025-05-28 | 51.25 | 53.00 | 51.10 | 51.60 | +2.994% | 32 | 204 | +124.419% |
| 2025-05-27 | 50.02 | 50.10 | 50.00 | 50.10 | +6.009% | 7 | 186 | +131.138% |
| 2025-05-23 | 47.26 | 47.26 | 47.26 | 47.26 | -4.041% | 2 | 182 | +145.028% |
| 2025-05-22 | 48.64 | 49.25 | 48.64 | 49.25 | -3.242% | 5 | 182 | +135.127% |
| 2025-05-21 | 50.50 | 50.90 | 50.50 | 50.90 | +5.274% | 2 | 177 | +127.505% |
| 2025-05-20 | 47.71 | 48.35 | 47.27 | 48.35 | +1.129% | 14 | 176 | +139.504% |
| 2025-05-19 | 47.81 | 47.81 | 47.81 | 47.81 | +2.817% | 1 | 175 | +142.209% |
| 2025-05-16 | 46.85 | 47.20 | 46.50 | 46.50 | -5.603% | 84 | 174 | +149.032% |
| 2025-05-14 | 48.00 | 49.26 | 48.00 | 49.26 | +2.604% | 8 | 156 | +135.079% |
| 2025-05-13 | 42.50 | 50.05 | 42.50 | 48.01 | +14.119% | 91 | 163 | +141.200% |
| 2025-05-12 | 41.80 | 42.07 | 40.35 | 42.07 | +15.831% | 48 | 73 | +175.256% |
| 2025-05-09 | 36.37 | 36.71 | 35.95 | 36.32 | -3.660% | 60 | 30 | +218.833% |
| 2025-05-08 | 34.98 | 37.70 | 34.98 | 37.70 | 0.000% | 15 | 15 | +207.162% |