AVGO271217C00350000
AVGO Dec 17 2027 350.00 Call
optionOPRA
EODOct 7, 2026
92.10USD-0.701%(-0.65)32Vol3,792OI
AVGO271217C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 90.80 | 92.10 | 87.50 | 92.10 | -0.701% | 32 | 3,769 | 0.000% |
| 2026-10-06 | 87.00 | 94.82 | 86.50 | 92.75 | +11.814% | 309 | 3,940 | -0.701% |
| 2026-10-05 | 80.14 | 83.07 | 79.00 | 82.95 | +6.387% | 25 | 3,926 | +11.031% |
| 2026-10-02 | 74.48 | 79.10 | 73.90 | 77.97 | +9.049% | 65 | 3,913 | +18.122% |
| 2026-10-01 | 75.96 | 76.25 | 71.50 | 71.50 | -6.768% | 88 | 3,882 | +28.811% |
| 2026-09-30 | 77.47 | 78.15 | 76.45 | 76.69 | -3.474% | 29 | 3,865 | +20.094% |
| 2026-09-29 | 81.87 | 83.20 | 79.00 | 79.45 | +5.976% | 25 | 3,852 | +15.922% |
| 2026-09-28 | 77.42 | 77.42 | 74.68 | 74.97 | -3.514% | 39 | 3,845 | +22.849% |
| 2026-09-25 | 77.60 | 77.70 | 75.00 | 77.70 | +0.909% | 22 | 3,835 | +18.533% |
| 2026-09-24 | 75.69 | 77.00 | 74.01 | 77.00 | -2.962% | 49 | 3,793 | +19.610% |
| 2026-09-23 | 84.00 | 84.00 | 79.05 | 79.35 | -8.793% | 36 | 3,767 | +16.068% |
| 2026-09-22 | 83.75 | 87.00 | 83.75 | 87.00 | +1.458% | 50 | 3,773 | +5.862% |
| 2026-09-21 | 81.85 | 85.75 | 78.50 | 85.75 | +6.987% | 35 | 3,759 | +7.405% |
| 2026-09-18 | 81.77 | 81.77 | 78.17 | 80.15 | +8.678% | 15 | 3,758 | +14.910% |
| 2026-09-17 | 74.00 | 75.67 | 73.60 | 73.75 | +7.664% | 34 | 3,735 | +24.881% |
| 2026-09-16 | 70.68 | 70.68 | 67.00 | 68.50 | 0.000% | 239 | 3,531 | +34.453% |
| 2026-09-15 | 73.00 | 73.00 | 67.89 | 68.50 | -6.485% | 28 | 3,521 | +34.453% |
| 2026-09-14 | 75.00 | 76.20 | 73.00 | 73.25 | -15.308% | 31 | 3,503 | +25.734% |
| 2026-09-11 | 86.43 | 87.14 | 86.00 | 86.49 | +0.804% | 6 | 3,504 | +6.486% |
| 2026-09-10 | 86.43 | 86.65 | 85.80 | 85.80 | -0.809% | 3 | 3,501 | +7.343% |
| 2026-09-09 | 89.45 | 89.45 | 84.30 | 86.50 | -3.352% | 31 | 3,499 | +6.474% |
| 2026-09-08 | 90.00 | 93.00 | 87.16 | 89.50 | +9.708% | 31 | 3,510 | +2.905% |
| 2026-09-04 | 82.51 | 83.00 | 79.90 | 81.58 | -0.086% | 78 | 3,548 | +12.895% |
| 2026-09-03 | 79.70 | 82.50 | 72.83 | 81.65 | -10.706% | 101 | 3,480 | +12.799% |
| 2026-09-02 | 93.00 | 93.25 | 91.44 | 91.44 | -0.878% | 58 | 3,424 | +0.722% |
| 2026-09-01 | 92.00 | 92.25 | 92.00 | 92.25 | -3.555% | 2 | 3,424 | -0.163% |
| 2026-08-31 | 94.87 | 95.65 | 94.75 | 95.65 | +0.631% | 5 | 3,421 | -3.711% |
| 2026-08-28 | 99.71 | 100.65 | 92.50 | 95.05 | -0.419% | 13 | 3,422 | -3.104% |
| 2026-08-27 | 92.00 | 95.80 | 91.97 | 95.45 | +9.965% | 18 | 3,424 | -3.510% |
| 2026-08-26 | 87.02 | 87.02 | 82.40 | 86.80 | +0.173% | 30 | 3,418 | +6.106% |
| 2026-08-25 | 90.33 | 90.33 | 86.65 | 86.65 | -3.786% | 12 | 3,424 | +6.290% |
| 2026-08-24 | 91.00 | 91.00 | 90.06 | 90.06 | -5.050% | 3 | 3,421 | +2.265% |
| 2026-08-21 | 99.21 | 100.00 | 94.50 | 94.85 | +1.531% | 34 | 3,390 | -2.899% |
| 2026-08-20 | 92.91 | 94.09 | 92.60 | 93.42 | +1.754% | 7 | 3,389 | -1.413% |
| 2026-08-19 | 100.10 | 100.10 | 91.00 | 91.81 | -22.425% | 13 | 3,376 | +0.316% |
| 2026-08-17 | 116.00 | 118.35 | 115.99 | 118.35 | +1.763% | 4 | 3,376 | -22.180% |
| 2026-08-14 | 118.00 | 118.00 | 113.54 | 116.30 | -15.270% | 12 | 3,366 | -20.808% |
| 2026-08-13 | 132.00 | 137.60 | 132.00 | 137.26 | +2.517% | 8 | 3,370 | -32.901% |
| 2026-08-12 | 133.89 | 133.89 | 133.89 | 133.89 | -7.439% | 1 | 3,371 | -31.212% |
| 2026-08-10 | 144.65 | 144.65 | 144.65 | 144.65 | -0.482% | 1 | 3,372 | -36.329% |
| 2026-08-07 | 150.50 | 150.50 | 145.35 | 145.35 | +0.672% | 12 | 3,380 | -36.636% |
| 2026-08-06 | 137.16 | 145.35 | 137.16 | 144.38 | +0.410% | 4 | 3,379 | -36.210% |
| 2026-08-05 | 143.79 | 143.79 | 143.79 | 143.79 | -0.090% | 2 | 3,381 | -35.948% |
| 2026-08-04 | 136.05 | 143.92 | 135.00 | 143.92 | +20.435% | 5 | 3,383 | -36.006% |
| 2026-08-03 | 118.00 | 119.50 | 118.00 | 119.50 | +3.643% | 2 | 3,381 | -22.929% |
| 2026-07-31 | 115.30 | 115.30 | 115.30 | 115.30 | -1.335% | 2 | 3,379 | -20.121% |
| 2026-07-30 | 114.90 | 116.86 | 114.90 | 116.86 | +2.464% | 7 | 3,382 | -21.188% |
| 2026-07-29 | 110.05 | 115.00 | 106.50 | 114.05 | +0.813% | 12 | 3,384 | -19.246% |
| 2026-07-28 | 111.54 | 113.13 | 109.50 | 113.13 | -2.356% | 4 | 3,388 | -18.589% |
| 2026-07-27 | 115.09 | 115.86 | 115.09 | 115.86 | -3.450% | 2 | 3,388 | -20.508% |
| 2026-07-24 | 120.00 | 120.00 | 120.00 | 120.00 | +0.376% | 1 | 3,388 | -23.250% |
| 2026-07-23 | 119.55 | 119.55 | 119.55 | 119.55 | -5.457% | 7 | 3,395 | -22.961% |
| 2026-07-22 | 122.40 | 126.45 | 122.40 | 126.45 | +6.395% | 32 | 3,423 | -27.165% |
| 2026-07-21 | 120.75 | 120.75 | 115.08 | 118.85 | +1.860% | 55 | 3,426 | -22.507% |
| 2026-07-20 | 114.00 | 116.70 | 114.00 | 116.68 | +5.832% | 50 | 3,428 | -21.066% |
| 2026-07-17 | 108.30 | 110.25 | 108.30 | 110.25 | -2.295% | 3 | 3,425 | -16.463% |
| 2026-07-16 | 112.84 | 112.84 | 112.84 | 112.84 | -10.869% | 1 | 3,426 | -18.380% |
| 2026-07-14 | 124.58 | 126.60 | 124.25 | 126.60 | +0.476% | 12 | 3,430 | -27.251% |
| 2026-07-13 | 126.00 | 126.00 | 126.00 | 126.00 | -6.299% | 1 | 3,429 | -26.905% |
| 2026-07-09 | 125.34 | 134.47 | 123.55 | 134.47 | +8.724% | 30 | 3,412 | -31.509% |
| 2026-07-08 | 117.03 | 123.68 | 117.03 | 123.68 | +13.991% | 26 | 3,415 | -25.534% |
| 2026-07-07 | 101.85 | 108.50 | 101.85 | 108.50 | -2.865% | 4 | 3,416 | -15.115% |
| 2026-07-06 | 114.75 | 114.75 | 111.32 | 111.70 | +13.690% | 6 | 3,413 | -17.547% |
| 2026-07-02 | 107.35 | 107.35 | 98.25 | 98.25 | -12.674% | 6 | 3,408 | -6.260% |
| 2026-06-30 | 112.51 | 112.51 | 112.51 | 112.51 | +8.183% | 10 | 3,418 | -18.141% |
| 2026-06-26 | 107.20 | 109.73 | 104.00 | 104.00 | -13.065% | 19 | 3,431 | -11.442% |
| 2026-06-25 | 115.85 | 119.63 | 115.85 | 119.63 | +0.319% | 5 | 3,432 | -23.013% |
| 2026-06-24 | 119.25 | 119.25 | 119.25 | 119.25 | +2.255% | 1 | 3,431 | -22.767% |
| 2026-06-23 | 119.00 | 119.00 | 116.62 | 116.62 | -9.174% | 13 | 3,422 | -21.026% |
| 2026-06-22 | 141.29 | 142.05 | 128.40 | 128.40 | -7.453% | 8 | 3,425 | -28.271% |
| 2026-06-18 | 137.21 | 138.74 | 136.89 | 138.74 | +7.885% | 13 | 3,414 | -33.617% |
| 2026-06-17 | 129.05 | 129.05 | 128.15 | 128.60 | +11.923% | 37 | 3,391 | -28.383% |
| 2026-06-16 | 119.44 | 119.44 | 114.90 | 114.90 | -8.954% | 5 | 3,392 | -19.843% |
| 2026-06-15 | 128.00 | 128.00 | 125.90 | 126.20 | +6.363% | 5 | 3,389 | -27.021% |
| 2026-06-12 | 119.50 | 119.50 | 116.73 | 118.65 | -0.720% | 15 | 3,376 | -22.377% |
| 2026-06-11 | 119.51 | 119.51 | 119.51 | 119.51 | +4.971% | 1 | 3,375 | -22.935% |
| 2026-06-10 | 115.40 | 115.40 | 113.85 | 113.85 | -8.245% | 2 | 3,377 | -19.104% |
| 2026-06-09 | 136.55 | 136.55 | 113.00 | 124.08 | -4.495% | 15 | 3,386 | -25.774% |
| 2026-06-08 | 129.92 | 129.92 | 129.92 | 129.92 | +4.563% | 1 | 3,385 | -29.110% |
| 2026-06-05 | 135.00 | 135.00 | 124.25 | 124.25 | -15.717% | 18 | 3,370 | -25.875% |
| 2026-06-04 | 139.35 | 147.92 | 136.63 | 147.42 | -26.788% | 11 | 3,369 | -37.525% |
| 2026-06-03 | 201.66 | 204.22 | 201.36 | 201.36 | +2.824% | 12 | 3,361 | -54.261% |
| 2026-06-02 | 200.59 | 202.54 | 195.83 | 195.83 | +7.895% | 5 | 3,360 | -52.969% |
| 2026-06-01 | 170.20 | 181.50 | 170.20 | 181.50 | +12.058% | 19 | 3,351 | -49.256% |
| 2026-05-29 | 165.00 | 165.00 | 161.97 | 161.97 | +10.049% | 4 | 3,349 | -43.138% |
| 2026-05-28 | 147.18 | 147.18 | 147.18 | 147.18 | +0.705% | 3 | 3,352 | -37.424% |
| 2026-05-27 | 144.96 | 146.15 | 144.96 | 146.15 | -0.578% | 3 | 3,353 | -36.983% |
| 2026-05-26 | 146.79 | 147.50 | 144.67 | 147.00 | +5.195% | 232 | 3,556 | -37.347% |
| 2026-05-22 | 139.74 | 139.74 | 139.74 | 139.74 | -0.936% | 1 | 3,556 | -34.092% |
| 2026-05-21 | 141.06 | 141.06 | 141.06 | 141.06 | -4.592% | 1 | 3,555 | -34.709% |
| 2026-05-20 | 147.10 | 147.85 | 147.10 | 147.85 | +0.612% | 2 | 3,555 | -37.707% |
| 2026-05-18 | 143.93 | 146.95 | 142.50 | 146.95 | -9.251% | 11 | 3,558 | -37.326% |
| 2026-05-14 | 160.00 | 161.93 | 156.82 | 161.93 | +13.190% | 17 | 3,559 | -43.124% |
| 2026-05-13 | 143.00 | 143.06 | 143.00 | 143.06 | -0.028% | 5 | 3,564 | -35.621% |
| 2026-05-12 | 148.00 | 149.14 | 138.00 | 143.10 | -4.974% | 7 | 3,562 | -35.639% |
| 2026-05-11 | 150.59 | 150.59 | 150.59 | 150.59 | -0.928% | 5 | 3,567 | -38.841% |
| 2026-05-08 | 152.00 | 152.00 | 152.00 | 152.00 | +3.198% | 3 | 3,564 | -39.408% |
| 2026-05-06 | 147.26 | 147.32 | 147.26 | 147.29 | -4.326% | 20 | 3,564 | -37.470% |
| 2026-05-05 | 148.48 | 154.85 | 148.48 | 153.95 | +10.517% | 38 | 3,565 | -40.175% |
| 2026-05-04 | 139.30 | 139.30 | 139.30 | 139.30 | -3.297% | 2 | 3,563 | -33.884% |
| 2026-05-01 | 144.07 | 144.50 | 144.05 | 144.05 | +1.608% | 3 | 3,562 | -36.064% |
| 2026-04-30 | 139.65 | 142.00 | 133.35 | 141.77 | +10.027% | 6 | 3,562 | -35.036% |
| 2026-04-28 | 128.50 | 130.00 | 128.50 | 128.85 | -9.756% | 10 | 3,570 | -28.522% |
| 2026-04-27 | 144.67 | 144.67 | 141.83 | 142.78 | -3.871% | 4 | 3,572 | -35.495% |
| 2026-04-24 | 143.00 | 148.56 | 141.40 | 148.53 | -1.668% | 5 | 3,575 | -37.992% |
| 2026-04-23 | 151.05 | 151.05 | 151.05 | 151.05 | +3.530% | 4 | 3,579 | -39.027% |
| 2026-04-22 | 135.00 | 145.90 | 135.00 | 145.90 | +15.336% | 11 | 3,583 | -36.875% |
| 2026-04-20 | 133.10 | 133.10 | 126.50 | 126.50 | -1.095% | 3 | 3,583 | -27.194% |
| 2026-04-16 | 127.90 | 127.90 | 127.90 | 127.90 | +1.107% | 10 | 3,583 | -27.991% |
| 2026-04-15 | 119.00 | 126.50 | 119.00 | 126.50 | +10.965% | 88 | 3,577 | -27.194% |
| 2026-04-14 | 114.20 | 114.30 | 114.00 | 114.00 | -1.724% | 8 | 3,577 | -19.211% |
| 2026-04-13 | 114.15 | 116.00 | 114.15 | 116.00 | +4.505% | 2 | 3,577 | -20.603% |
| 2026-04-10 | 104.50 | 111.75 | 104.50 | 111.00 | +10.945% | 12 | 3,577 | -17.027% |
| 2026-04-09 | 96.45 | 100.05 | 96.45 | 100.05 | +5.817% | 2 | 3,587 | -7.946% |
| 2026-04-08 | 92.20 | 94.55 | 90.82 | 94.55 | +23.643% | 11 | 3,587 | -2.591% |
| 2026-04-07 | 78.50 | 78.50 | 76.47 | 76.47 | +7.704% | 11 | 3,595 | +20.439% |
| 2026-04-01 | 69.70 | 71.00 | 69.70 | 71.00 | +4.243% | 49 | 3,596 | +29.718% |
| 2026-03-31 | 66.82 | 68.11 | 66.82 | 68.11 | +12.393% | 8 | 3,648 | +35.222% |
| 2026-03-30 | 62.90 | 62.90 | 60.60 | 60.60 | -7.311% | 13 | 3,650 | +51.980% |
| 2026-03-27 | 68.60 | 68.69 | 65.38 | 65.38 | -7.915% | 267 | 3,662 | +40.869% |
| 2026-03-26 | 72.40 | 72.40 | 71.00 | 71.00 | -6.456% | 3 | 3,460 | +29.718% |
| 2026-03-25 | 76.17 | 76.17 | 75.90 | 75.90 | +1.647% | 24 | 3,458 | +21.344% |
| 2026-03-24 | 74.67 | 74.67 | 74.67 | 74.67 | -5.481% | 5 | 3,446 | +23.343% |
| 2026-03-23 | 75.76 | 79.00 | 75.76 | 79.00 | +8.145% | 11 | 3,446 | +16.582% |
| 2026-03-20 | 73.05 | 73.05 | 73.05 | 73.05 | -2.613% | 4 | 3,449 | +26.078% |
| 2026-03-19 | 72.48 | 75.09 | 72.45 | 75.01 | +1.105% | 308 | 3,445 | +22.784% |
| 2026-03-18 | 75.54 | 75.54 | 74.19 | 74.19 | -3.398% | 22 | 3,345 | +24.141% |
| 2026-03-17 | 76.76 | 77.83 | 75.19 | 76.80 | -6.112% | 21 | 3,365 | +19.922% |
| 2026-03-16 | 81.87 | 83.02 | 80.95 | 81.80 | +1.615% | 32 | 3,381 | +12.592% |
| 2026-03-13 | 85.67 | 85.67 | 80.50 | 80.50 | -11.285% | 23 | 3,402 | +14.410% |
| 2026-03-12 | 89.10 | 90.74 | 88.85 | 90.74 | -1.370% | 31 | 3,392 | +1.499% |
| 2026-03-11 | 92.40 | 93.46 | 92.00 | 92.00 | -2.128% | 21 | 3,363 | +0.109% |
| 2026-03-10 | 100.05 | 101.00 | 94.00 | 94.00 | -2.792% | 19 | 3,362 | -2.021% |
| 2026-03-09 | 86.10 | 97.72 | 86.10 | 96.70 | +7.444% | 9 | 3,349 | -4.757% |
| 2026-03-06 | 84.35 | 92.65 | 84.35 | 90.00 | +3.164% | 17 | 3,374 | +2.333% |
| 2026-03-05 | 80.88 | 87.65 | 80.88 | 87.24 | +14.488% | 8 | 3,366 | +5.571% |
| 2026-03-03 | 76.00 | 76.93 | 74.36 | 76.20 | -3.593% | 6 | 3,370 | +20.866% |
| 2026-03-02 | 74.83 | 79.04 | 74.83 | 79.04 | +0.216% | 6 | 3,370 | +16.523% |
| 2026-02-27 | 79.15 | 79.15 | 78.87 | 78.87 | -4.109% | 3 | 3,373 | +16.774% |
| 2026-02-26 | 84.00 | 84.00 | 76.44 | 82.25 | -8.357% | 33 | 3,376 | +11.976% |
| 2026-02-25 | 89.70 | 89.75 | 89.65 | 89.75 | +3.757% | 5 | 3,351 | +2.618% |
| 2026-02-24 | 85.00 | 86.50 | 85.00 | 86.50 | -1.705% | 3 | 3,351 | +6.474% |
| 2026-02-23 | 92.26 | 93.00 | 85.92 | 88.00 | -5.630% | 13 | 3,350 | +4.659% |
| 2026-02-19 | 92.20 | 93.25 | 92.20 | 93.25 | +3.096% | 2 | 3,355 | -1.233% |
| 2026-02-18 | 92.50 | 92.50 | 90.40 | 90.45 | -2.564% | 29 | 3,355 | +1.824% |
| 2026-02-17 | 83.26 | 92.83 | 82.25 | 92.83 | +3.489% | 11 | 3,356 | -0.786% |
| 2026-02-13 | 89.70 | 89.70 | 89.70 | 89.70 | -3.704% | 26 | 3,378 | +2.676% |
| 2026-02-12 | 95.94 | 95.94 | 93.00 | 93.15 | -7.635% | 23 | 3,378 | -1.127% |
| 2026-02-11 | 100.85 | 100.85 | 100.85 | 100.85 | +2.313% | 3 | 3,387 | -8.676% |
| 2026-02-10 | 98.57 | 98.57 | 98.57 | 98.57 | -1.282% | 1 | 3,387 | -6.564% |
| 2026-02-09 | 92.60 | 102.20 | 92.60 | 99.85 | +9.545% | 41 | 3,386 | -7.762% |
| 2026-02-06 | 87.93 | 91.92 | 87.93 | 91.15 | +10.485% | 10 | 3,380 | +1.042% |
| 2026-02-05 | 82.50 | 82.50 | 82.50 | 82.50 | +20.000% | 2 | 3,380 | +11.636% |
| 2026-02-04 | 78.00 | 78.00 | 68.75 | 68.75 | -10.714% | 20 | 3,382 | +33.964% |
| 2026-02-03 | 90.00 | 90.00 | 76.40 | 77.00 | -14.917% | 14 | 3,374 | +19.610% |
| 2026-02-02 | 90.35 | 90.50 | 90.35 | 90.50 | +0.824% | 2 | 3,369 | +1.768% |
| 2026-01-30 | 93.10 | 93.10 | 89.76 | 89.76 | +0.854% | 3 | 3,369 | +2.607% |
| 2026-01-29 | 91.95 | 91.95 | 86.85 | 89.00 | -2.198% | 8 | 3,371 | +3.483% |
| 2026-01-28 | 91.00 | 91.00 | 91.00 | 91.00 | +1.472% | 1 | 3,379 | +1.209% |
| 2026-01-27 | 87.80 | 90.00 | 87.80 | 89.68 | +4.522% | 54 | 3,378 | +2.698% |
| 2026-01-26 | 85.00 | 86.80 | 85.00 | 85.80 | +4.787% | 3 | 3,380 | +7.343% |
| 2026-01-23 | 85.00 | 85.00 | 80.00 | 81.88 | -4.791% | 186 | 3,380 | +12.482% |
| 2026-01-22 | 88.05 | 88.30 | 86.00 | 86.00 | -0.727% | 3 | 3,464 | +7.093% |
| 2026-01-21 | 89.15 | 89.15 | 86.63 | 86.63 | -4.907% | 4 | 3,463 | +6.314% |
| 2026-01-20 | 97.00 | 97.20 | 91.10 | 91.10 | -9.802% | 31 | 3,461 | +1.098% |
| 2026-01-16 | 100.68 | 101.00 | 100.68 | 101.00 | +0.698% | 2 | 3,460 | -8.812% |
| 2026-01-15 | 99.12 | 100.57 | 98.68 | 100.30 | +7.734% | 9 | 3,460 | -8.175% |
| 2026-01-14 | 93.36 | 93.36 | 93.10 | 93.10 | -12.153% | 4 | 3,458 | -1.074% |
| 2026-01-13 | 103.82 | 107.48 | 103.82 | 105.98 | +2.446% | 6 | 3,457 | -13.097% |
| 2026-01-12 | 101.81 | 103.75 | 100.85 | 103.45 | +6.103% | 350 | 3,459 | -10.971% |
| 2026-01-09 | 93.00 | 98.29 | 93.00 | 97.50 | +8.951% | 7 | 3,652 | -5.538% |
| 2026-01-08 | 91.23 | 91.23 | 88.65 | 89.49 | -11.396% | 55 | 3,651 | +2.917% |
| 2026-01-07 | 92.00 | 101.00 | 92.00 | 101.00 | +2.528% | 5 | 3,692 | -8.812% |
| 2026-01-06 | 98.22 | 101.50 | 97.55 | 98.51 | +0.010% | 18 | 3,697 | -6.507% |
| 2026-01-05 | 96.50 | 98.50 | 94.55 | 98.50 | -1.500% | 29 | 3,705 | -6.497% |
| 2026-01-02 | 106.50 | 106.50 | 100.00 | 100.00 | -0.478% | 12 | 3,701 | -7.900% |
| 2025-12-31 | 99.75 | 100.48 | 99.75 | 100.48 | -2.871% | 6 | 3,701 | -8.340% |
| 2025-12-30 | 102.85 | 103.45 | 102.55 | 103.45 | +2.022% | 10 | 3,701 | -10.971% |
| 2025-12-29 | 100.26 | 101.70 | 100.26 | 101.40 | -2.369% | 4 | 3,701 | -9.172% |
| 2025-12-26 | 101.71 | 103.86 | 101.24 | 103.86 | +1.031% | 17 | 3,699 | -11.323% |
| 2025-12-24 | 103.00 | 103.00 | 101.96 | 102.80 | +1.782% | 5 | 3,695 | -10.409% |
| 2025-12-23 | 98.12 | 102.85 | 98.12 | 101.00 | +5.285% | 8 | 3,695 | -8.812% |
| 2025-12-22 | 94.90 | 97.00 | 94.90 | 95.93 | +2.347% | 12 | 3,702 | -3.992% |
| 2025-12-19 | 91.37 | 96.35 | 91.37 | 93.73 | +6.378% | 61 | 3,702 | -1.739% |
| 2025-12-18 | 89.21 | 89.21 | 86.25 | 88.11 | +2.692% | 21 | 3,691 | +4.528% |
| 2025-12-17 | 92.00 | 92.00 | 84.05 | 85.80 | -11.774% | 133 | 3,680 | +7.343% |
| 2025-12-16 | 93.10 | 98.45 | 93.10 | 97.25 | -0.205% | 26 | 3,574 | -5.296% |
| 2025-12-15 | 103.99 | 104.77 | 96.31 | 97.45 | -9.952% | 21 | 3,555 | -5.490% |
| 2025-12-12 | 118.15 | 118.15 | 108.22 | 108.22 | -25.107% | 25 | 3,552 | -14.896% |
| 2025-12-11 | 144.07 | 144.50 | 144.07 | 144.50 | +2.591% | 4 | 3,537 | -36.263% |
| 2025-12-08 | 141.72 | 143.05 | 139.96 | 140.85 | +6.302% | 50 | 3,537 | -34.611% |
| 2025-12-05 | 130.49 | 132.50 | 130.49 | 132.50 | +5.200% | 11 | 3,546 | -30.491% |
| 2025-12-04 | 125.95 | 125.95 | 125.95 | 125.95 | -1.293% | 2 | 3,545 | -26.876% |
| 2025-12-02 | 127.60 | 127.60 | 127.60 | 127.60 | -3.407% | 2 | 3,545 | -27.821% |
| 2025-12-01 | 138.41 | 138.41 | 132.10 | 132.10 | -6.531% | 103 | 3,545 | -30.280% |
| 2025-11-28 | 143.28 | 144.05 | 141.33 | 141.33 | +0.177% | 15 | 3,576 | -34.833% |
| 2025-11-26 | 141.08 | 141.08 | 141.08 | 141.08 | +8.523% | 3 | 3,568 | -34.718% |
| 2025-11-25 | 123.85 | 130.00 | 122.60 | 130.00 | +5.768% | 67 | 3,568 | -29.154% |
| 2025-11-24 | 114.01 | 123.10 | 114.01 | 122.91 | +22.849% | 34 | 3,576 | -25.067% |
| 2025-11-21 | 102.06 | 105.60 | 98.61 | 100.05 | -5.720% | 5 | 3,577 | -7.946% |
| 2025-11-20 | 123.11 | 123.11 | 106.12 | 106.12 | +1.453% | 11 | 3,580 | -13.211% |
| 2025-11-19 | 101.58 | 110.55 | 101.58 | 104.60 | +5.444% | 10 | 3,587 | -11.950% |
| 2025-11-18 | 102.91 | 103.08 | 99.20 | 99.20 | -1.343% | 37 | 3,586 | -7.157% |
| 2025-11-17 | 103.00 | 104.00 | 100.55 | 100.55 | -0.050% | 261 | 3,551 | -8.404% |
| 2025-11-14 | 96.70 | 101.25 | 96.55 | 100.60 | +3.498% | 785 | 3,403 | -8.449% |
| 2025-11-13 | 101.00 | 101.00 | 95.10 | 97.20 | -9.556% | 6 | 3,362 | -5.247% |
| 2025-11-12 | 108.15 | 108.15 | 107.41 | 107.47 | -0.537% | 3 | 3,361 | -14.302% |
| 2025-11-11 | 105.21 | 108.50 | 105.21 | 108.05 | -2.297% | 7 | 3,360 | -14.762% |
| 2025-11-10 | 110.59 | 110.59 | 110.59 | 110.59 | +7.977% | 2 | 3,363 | -16.719% |
| 2025-11-07 | 99.95 | 102.42 | 98.00 | 102.42 | -7.026% | 6 | 3,363 | -10.076% |
| 2025-11-06 | 108.82 | 110.16 | 108.82 | 110.16 | -2.141% | 10 | 3,362 | -16.394% |
| 2025-11-05 | 112.50 | 112.57 | 112.50 | 112.57 | +0.357% | 15 | 3,363 | -18.184% |
| 2025-11-04 | 115.69 | 115.69 | 112.17 | 112.17 | -1.415% | 10 | 3,364 | -17.892% |
| 2025-11-03 | 121.18 | 121.18 | 113.65 | 113.78 | -6.223% | 15 | 3,370 | -19.054% |
| 2025-10-31 | 123.55 | 123.63 | 119.95 | 121.33 | -2.256% | 22 | 3,370 | -24.091% |
| 2025-10-30 | 122.55 | 124.25 | 122.55 | 124.13 | -5.554% | 4 | 3,351 | -25.804% |
| 2025-10-29 | 124.48 | 131.43 | 123.65 | 131.43 | +11.932% | 175 | 3,353 | -29.925% |
| 2025-10-28 | 114.00 | 118.70 | 111.00 | 117.42 | +9.279% | 323 | 3,352 | -21.564% |
| 2025-10-27 | 109.01 | 109.01 | 105.98 | 107.45 | +2.971% | 12 | 3,368 | -14.286% |
| 2025-10-24 | 102.45 | 106.25 | 102.22 | 104.35 | +5.939% | 177 | 3,368 | -11.739% |
| 2025-10-23 | 98.50 | 98.50 | 98.50 | 98.50 | +5.800% | 1 | 3,268 | -6.497% |
| 2025-10-22 | 97.60 | 99.40 | 93.10 | 93.10 | -8.591% | 9 | 3,269 | -1.074% |
| 2025-10-20 | 105.00 | 105.40 | 101.85 | 101.85 | -1.499% | 11 | 3,271 | -9.573% |
| 2025-10-17 | 102.40 | 104.10 | 100.85 | 103.40 | -1.786% | 8 | 3,276 | -10.928% |
| 2025-10-16 | 106.90 | 109.21 | 105.28 | 105.28 | +0.602% | 9 | 3,284 | -12.519% |
| 2025-10-15 | 104.00 | 106.49 | 103.35 | 104.65 | +6.764% | 9 | 3,285 | -11.992% |
| 2025-10-14 | 96.70 | 98.02 | 96.70 | 98.02 | -8.006% | 2 | 3,290 | -6.040% |
| 2025-10-13 | 101.50 | 107.83 | 97.81 | 106.55 | +26.095% | 37 | 3,288 | -13.562% |
| 2025-10-10 | 99.50 | 99.64 | 84.00 | 84.50 | -11.062% | 47 | 3,303 | +8.994% |
| 2025-10-09 | 95.00 | 97.32 | 95.00 | 95.01 | -0.721% | 11 | 3,300 | -3.063% |
| 2025-10-08 | 91.00 | 95.70 | 91.00 | 95.70 | +11.150% | 9 | 3,307 | -3.762% |
| 2025-10-07 | 88.25 | 88.90 | 86.10 | 86.10 | -4.967% | 10 | 3,307 | +6.969% |
| 2025-10-06 | 90.00 | 91.75 | 90.00 | 90.60 | +1.798% | 9 | 3,307 | +1.656% |
| 2025-10-03 | 91.80 | 91.90 | 89.00 | 89.00 | -2.732% | 8 | 3,298 | +3.483% |
| 2025-10-02 | 92.55 | 92.55 | 89.51 | 91.50 | +6.706% | 19 | 3,293 | +0.656% |
| 2025-10-01 | 82.32 | 88.35 | 81.77 | 85.75 | +1.780% | 41 | 3,285 | +7.405% |
| 2025-09-30 | 81.12 | 84.25 | 81.12 | 84.25 | +1.751% | 3 | 3,285 | +9.318% |
| 2025-09-29 | 89.14 | 89.14 | 82.80 | 82.80 | -5.425% | 53 | 3,283 | +11.232% |
| 2025-09-26 | 87.64 | 87.64 | 86.80 | 87.55 | -0.737% | 16 | 3,274 | +5.197% |
| 2025-09-25 | 85.70 | 88.20 | 85.70 | 88.20 | -3.098% | 3 | 3,268 | +4.422% |
| 2025-09-24 | 90.12 | 91.40 | 90.12 | 91.02 | -0.208% | 81 | 3,269 | +1.187% |
| 2025-09-23 | 93.95 | 93.95 | 91.21 | 91.21 | +0.011% | 32 | 3,344 | +0.976% |
| 2025-09-22 | 92.50 | 94.45 | 90.50 | 91.20 | -2.460% | 811 | 3,344 | +0.987% |
| 2025-09-19 | 92.06 | 93.85 | 91.35 | 93.50 | +0.376% | 15 | 2,603 | -1.497% |
| 2025-09-18 | 97.50 | 97.50 | 93.15 | 93.15 | -1.844% | 14 | 2,606 | -1.127% |
| 2025-09-17 | 100.00 | 100.00 | 93.35 | 94.90 | -8.925% | 88 | 2,594 | -2.950% |
| 2025-09-16 | 107.20 | 107.20 | 102.35 | 104.20 | -1.929% | 1,589 | 2,581 | -11.612% |
| 2025-09-15 | 101.35 | 107.10 | 101.20 | 106.25 | +1.860% | 774 | 1,245 | -13.318% |
| 2025-09-12 | 102.00 | 104.90 | 102.00 | 104.31 | +1.085% | 70 | 842 | -11.705% |
| 2025-09-11 | 104.87 | 106.95 | 102.98 | 103.19 | -5.261% | 28 | 888 | -10.747% |
| 2025-09-10 | 94.10 | 112.27 | 94.10 | 108.92 | +28.899% | 78 | 895 | -15.443% |
| 2025-09-09 | 90.80 | 90.80 | 84.50 | 84.50 | -5.692% | 92 | 880 | +8.994% |
| 2025-09-08 | 92.12 | 95.90 | 89.25 | 89.60 | +8.488% | 81 | 835 | +2.790% |
| 2025-09-05 | 92.90 | 94.77 | 79.97 | 82.59 | +27.062% | 184 | 811 | +11.515% |
| 2025-09-04 | 66.50 | 66.50 | 64.02 | 65.00 | +2.491% | 26 | 762 | +41.692% |
| 2025-09-03 | 64.00 | 65.00 | 63.42 | 63.42 | +5.349% | 7 | 763 | +45.222% |
| 2025-09-02 | 56.63 | 60.30 | 56.63 | 60.20 | -0.282% | 15 | 762 | +52.990% |
| 2025-08-29 | 62.00 | 62.00 | 59.75 | 60.37 | -12.023% | 23 | 743 | +52.559% |
| 2025-08-28 | 67.50 | 68.85 | 67.40 | 68.62 | +8.456% | 27 | 743 | +34.217% |
| 2025-08-27 | 61.00 | 63.27 | 60.85 | 63.27 | +2.296% | 10 | 739 | +45.567% |
| 2025-08-26 | 61.85 | 61.85 | 61.85 | 61.85 | +2.181% | 1 | 732 | +48.909% |
| 2025-08-25 | 59.90 | 61.93 | 59.85 | 60.53 | -4.316% | 18 | 732 | +52.156% |
| 2025-08-22 | 61.70 | 63.26 | 61.70 | 63.26 | +9.636% | 3 | 731 | +45.590% |
| 2025-08-21 | 58.75 | 59.00 | 57.00 | 57.70 | -0.431% | 5 | 730 | +59.619% |
| 2025-08-20 | 58.75 | 58.75 | 56.10 | 57.95 | -5.388% | 62 | 728 | +58.930% |
| 2025-08-19 | 65.58 | 65.58 | 61.25 | 61.25 | -6.489% | 31 | 702 | +50.367% |
| 2025-08-18 | 65.00 | 66.52 | 65.00 | 65.50 | -0.395% | 4 | 688 | +40.611% |
| 2025-08-15 | 67.00 | 67.50 | 65.20 | 65.76 | -9.297% | 27 | 685 | +40.055% |
| 2025-08-14 | 72.00 | 72.50 | 70.24 | 72.50 | +6.618% | 34 | 674 | +27.034% |
| 2025-08-13 | 69.00 | 69.00 | 68.00 | 68.00 | -5.028% | 2 | 652 | +35.441% |
| 2025-08-12 | 69.00 | 72.17 | 69.00 | 71.60 | +4.526% | 52 | 651 | +28.631% |
| 2025-08-11 | 67.48 | 69.55 | 67.48 | 68.50 | -1.140% | 7 | 647 | +34.453% |
| 2025-08-08 | 69.80 | 69.80 | 69.29 | 69.29 | +3.418% | 2 | 646 | +32.920% |
| 2025-08-07 | 67.98 | 67.98 | 67.00 | 67.00 | +1.362% | 2 | 647 | +37.463% |
| 2025-08-06 | 61.00 | 66.10 | 61.00 | 66.10 | +6.820% | 18 | 647 | +39.334% |
| 2025-08-05 | 61.85 | 61.88 | 61.00 | 61.88 | -1.933% | 4 | 645 | +48.836% |
| 2025-08-04 | 63.10 | 63.95 | 63.05 | 63.10 | +3.020% | 18 | 642 | +45.959% |
| 2025-08-01 | 56.95 | 61.25 | 56.40 | 61.25 | -2.778% | 15 | 633 | +50.367% |
| 2025-07-31 | 67.86 | 67.86 | 63.00 | 63.00 | -5.505% | 26 | 635 | +46.190% |
| 2025-07-30 | 66.67 | 66.67 | 66.67 | 66.67 | +1.817% | 1 | 629 | +38.143% |
| 2025-07-29 | 64.25 | 65.48 | 64.25 | 65.48 | +4.351% | 4 | 630 | +40.654% |
| 2025-07-28 | 61.16 | 62.75 | 60.77 | 62.75 | +3.207% | 16 | 629 | +46.773% |
| 2025-07-25 | 58.33 | 61.00 | 58.33 | 60.80 | +4.110% | 84 | 615 | +51.480% |
| 2025-07-24 | 59.80 | 59.80 | 57.70 | 58.40 | +7.254% | 30 | 640 | +57.705% |
| 2025-07-23 | 52.00 | 54.65 | 51.55 | 54.45 | +1.776% | 22 | 640 | +69.146% |
| 2025-07-22 | 55.42 | 55.42 | 53.39 | 53.50 | -10.235% | 36 | 633 | +72.150% |
| 2025-07-21 | 58.10 | 60.00 | 58.10 | 59.60 | +3.114% | 19 | 615 | +54.530% |
| 2025-07-18 | 57.80 | 57.80 | 57.80 | 57.80 | -2.775% | 1 | 618 | +59.343% |
| 2025-07-17 | 56.27 | 59.50 | 56.27 | 59.45 | +9.484% | 110 | 618 | +54.920% |
| 2025-07-16 | 54.30 | 54.30 | 54.30 | 54.30 | -3.295% | 1 | 518 | +69.613% |
| 2025-07-15 | 57.00 | 57.00 | 56.15 | 56.15 | +12.300% | 5 | 517 | +64.025% |
| 2025-07-14 | 50.00 | 50.00 | 50.00 | 50.00 | -6.367% | 3 | 513 | +84.200% |
| 2025-07-11 | 52.45 | 53.40 | 52.45 | 53.40 | +0.338% | 11 | 513 | +72.472% |
| 2025-07-10 | 53.82 | 53.82 | 53.22 | 53.22 | -2.936% | 5 | 507 | +73.055% |
| 2025-07-09 | 54.09 | 55.55 | 54.09 | 54.83 | -0.652% | 7 | 502 | +67.974% |
| 2025-07-07 | 55.23 | 55.23 | 55.19 | 55.19 | +2.679% | 2 | 499 | +66.878% |
| 2025-07-03 | 53.10 | 53.75 | 53.10 | 53.75 | +4.572% | 2 | 496 | +71.349% |
| 2025-07-02 | 51.05 | 51.40 | 51.05 | 51.40 | +1.281% | 3 | 496 | +79.183% |
| 2025-07-01 | 54.56 | 54.56 | 50.75 | 50.75 | -8.887% | 6 | 499 | +81.478% |
| 2025-06-30 | 54.80 | 55.70 | 54.10 | 55.70 | +8.895% | 98 | 495 | +65.350% |
| 2025-06-26 | 49.34 | 52.70 | 49.34 | 51.15 | +3.375% | 8 | 410 | +80.059% |
| 2025-06-25 | 51.25 | 52.20 | 49.48 | 49.48 | +2.126% | 17 | 409 | +86.136% |
| 2025-06-24 | 49.00 | 50.09 | 48.45 | 48.45 | +9.615% | 27 | 408 | +90.093% |
| 2025-06-23 | 41.90 | 44.20 | 41.90 | 44.20 | +6.250% | 3 | 408 | +108.371% |
| 2025-06-20 | 42.50 | 42.50 | 41.60 | 41.60 | -4.478% | 8 | 408 | +121.394% |
| 2025-06-18 | 43.85 | 43.85 | 43.55 | 43.55 | +0.694% | 3 | 404 | +111.481% |
| 2025-06-17 | 43.25 | 43.25 | 43.25 | 43.25 | -4.840% | 1 | 404 | +112.948% |
| 2025-06-16 | 45.45 | 45.45 | 45.45 | 45.45 | +3.649% | 14 | 403 | +102.640% |
| 2025-06-13 | 44.85 | 44.85 | 43.75 | 43.85 | -6.702% | 50 | 416 | +110.034% |
| 2025-06-12 | 46.55 | 47.00 | 46.55 | 47.00 | +5.618% | 11 | 415 | +95.957% |
| 2025-06-11 | 42.95 | 44.63 | 42.95 | 44.50 | +9.256% | 3 | 409 | +106.966% |
| 2025-06-10 | 40.73 | 40.73 | 40.73 | 40.73 | -1.855% | 4 | 408 | +126.123% |
| 2025-06-09 | 42.80 | 42.80 | 41.30 | 41.50 | -5.099% | 12 | 408 | +121.928% |
| 2025-06-06 | 45.58 | 46.10 | 43.67 | 43.73 | -12.540% | 50 | 399 | +110.611% |
| 2025-06-05 | 50.25 | 52.30 | 50.00 | 50.00 | -1.147% | 215 | 388 | +84.200% |
| 2025-06-04 | 51.05 | 51.24 | 49.48 | 50.58 | +6.484% | 14 | 441 | +82.088% |
| 2025-06-03 | 44.05 | 48.62 | 44.05 | 47.50 | +7.881% | 94 | 436 | +93.895% |
| 2025-06-02 | 42.89 | 44.34 | 42.89 | 44.03 | +13.479% | 75 | 390 | +109.176% |
| 2025-05-30 | 39.10 | 40.00 | 38.80 | 38.80 | -5.825% | 262 | 391 | +137.371% |
| 2025-05-29 | 40.70 | 41.25 | 39.80 | 41.20 | +3.000% | 158 | 312 | +123.544% |
| 2025-05-28 | 39.00 | 40.00 | 37.81 | 40.00 | +5.402% | 177 | 167 | +130.250% |
| 2025-05-27 | 37.50 | 38.30 | 37.50 | 37.95 | +5.154% | 35 | 51 | +142.688% |
| 2025-05-23 | 36.07 | 36.09 | 36.07 | 36.09 | -4.776% | 4 | 19 | +155.195% |
| 2025-05-22 | 36.50 | 37.90 | 36.50 | 37.90 | +5.395% | 4 | 19 | +143.008% |
| 2025-05-21 | 38.65 | 38.65 | 35.96 | 35.96 | -0.056% | 2 | 15 | +156.118% |
| 2025-05-20 | 35.98 | 35.98 | 35.98 | 35.98 | -1.154% | 3 | 13 | +155.976% |
| 2025-05-19 | 33.40 | 36.40 | 33.40 | 36.40 | -0.165% | 3 | 13 | +153.022% |
| 2025-05-16 | 36.46 | 36.46 | 36.46 | 36.46 | +1.503% | 2 | 10 | +152.606% |
| 2025-05-14 | 35.32 | 35.92 | 35.32 | 35.92 | 0.000% | 20 | 9 | +156.403% |