CAPMF
CAPGEMINI SE ORD
stockOTC
EODOct 2, 2026
124.63USD-3.129%(-4.03)315
CAPMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 123.97 | 126.48 | 122.06 | 124.63 | -3.129% | 315 | 0.000% |
| 2026-10-01 | 124.81 | 130.94 | 124.81 | 128.65 | +7.905% | 208 | -3.129% |
| 2026-09-30 | 117.30 | 119.58 | 117.30 | 119.22 | +0.102% | 329 | +4.529% |
| 2026-09-29 | 115.41 | 119.10 | 113.03 | 119.10 | -0.335% | 2,071 | +4.636% |
| 2026-09-28 | 119.08 | 119.50 | 114.61 | 119.50 | -0.260% | 219 | +4.285% |
| 2026-09-25 | 119.53 | 119.81 | 118.06 | 119.81 | -0.029% | 121 | +4.015% |
| 2026-09-24 | 125.92 | 125.92 | 114.05 | 119.85 | -1.699% | 415 | +3.984% |
| 2026-09-23 | 122.13 | 122.13 | 115.09 | 121.92 | -2.630% | 401 | +2.218% |
| 2026-09-22 | 124.50 | 125.22 | 122.73 | 125.22 | +0.736% | 390 | -0.471% |
| 2026-09-21 | 125.24 | 125.24 | 122.60 | 124.30 | +1.961% | 202 | +0.261% |
| 2026-09-18 | 120.56 | 122.49 | 119.32 | 121.91 | -1.802% | 375 | +2.228% |
| 2026-09-17 | 123.35 | 124.15 | 121.34 | 124.15 | -0.019% | 254 | +0.386% |
| 2026-09-16 | 124.37 | 124.37 | 120.69 | 124.17 | -1.763% | 393 | +0.366% |
| 2026-09-15 | 125.69 | 126.40 | 123.82 | 126.40 | -1.860% | 3,070 | -1.403% |
| 2026-09-14 | 131.00 | 131.00 | 126.48 | 128.79 | +6.500% | 494 | -3.238% |
| 2026-09-11 | 115.77 | 121.52 | 115.77 | 120.93 | +0.783% | 175 | +3.052% |
| 2026-09-10 | 115.00 | 120.11 | 115.00 | 119.99 | +0.070% | 939 | +3.860% |
| 2026-09-09 | 117.34 | 120.90 | 117.34 | 119.91 | -3.495% | 385 | +3.932% |
| 2026-09-08 | 124.09 | 124.25 | 122.01 | 124.25 | +0.402% | 187 | +0.300% |
| 2026-09-04 | 131.00 | 131.00 | 123.75 | 123.75 | -4.045% | 318 | +0.703% |
| 2026-09-03 | 126.00 | 128.97 | 123.00 | 128.97 | +3.938% | 397 | -3.371% |
| 2026-09-02 | 124.11 | 124.11 | 124.09 | 124.09 | -0.813% | 99 | +0.434% |
| 2026-09-01 | 125.13 | 128.28 | 122.97 | 125.10 | +0.430% | 594 | -0.383% |
| 2026-08-31 | 132.87 | 132.87 | 121.35 | 124.57 | -1.215% | 635 | +0.045% |
| 2026-08-28 | 128.37 | 128.75 | 126.07 | 126.10 | -3.725% | 400 | -1.171% |
| 2026-08-27 | 131.42 | 131.42 | 126.90 | 130.98 | +3.893% | 584 | -4.852% |
| 2026-08-26 | 130.03 | 130.03 | 123.67 | 126.07 | +0.321% | 355 | -1.148% |
| 2026-08-25 | 127.89 | 127.89 | 125.67 | 125.67 | -2.422% | 39 | -0.831% |
| 2026-08-24 | 129.70 | 131.00 | 127.28 | 128.79 | -0.055% | 857 | -3.232% |
| 2026-08-21 | 128.62 | 129.57 | 127.43 | 128.86 | +0.216% | 351 | -3.286% |
| 2026-08-20 | 131.00 | 131.00 | 126.97 | 128.58 | +0.269% | 213 | -3.077% |
| 2026-08-19 | 125.47 | 130.99 | 123.66 | 128.24 | +1.648% | 729 | -2.816% |
| 2026-08-18 | 126.44 | 126.44 | 123.56 | 126.16 | +0.845% | 234 | -1.215% |
| 2026-08-17 | 130.47 | 130.47 | 119.75 | 125.10 | -1.603% | 1,023 | -0.380% |
| 2026-08-14 | 121.84 | 130.99 | 121.84 | 127.14 | +2.140% | 1,685 | -1.976% |
| 2026-08-13 | 128.57 | 128.57 | 120.51 | 124.47 | +0.293% | 498 | +0.121% |
| 2026-08-12 | 128.70 | 128.70 | 118.24 | 124.11 | -2.651% | 272 | +0.415% |
| 2026-08-11 | 121.61 | 130.82 | 121.61 | 127.49 | +1.139% | 249 | -2.247% |
| 2026-08-10 | 129.37 | 129.37 | 120.21 | 126.05 | -0.826% | 2,317 | -1.133% |
| 2026-08-07 | 124.50 | 128.40 | 124.50 | 127.10 | +0.053% | 1,049 | -1.950% |
| 2026-08-06 | 130.73 | 130.73 | 123.30 | 127.04 | +1.303% | 613 | -1.898% |
| 2026-08-05 | 125.16 | 127.50 | 125.16 | 125.40 | -0.078% | 564 | -0.620% |
| 2026-08-04 | 129.50 | 130.00 | 119.73 | 125.50 | -0.204% | 910 | -0.697% |
| 2026-08-03 | 131.62 | 131.62 | 122.20 | 125.76 | +4.116% | 861 | -0.900% |
| 2026-07-31 | 119.03 | 122.33 | 117.95 | 120.78 | +3.598% | 753 | +3.179% |
| 2026-07-30 | 124.51 | 124.51 | 116.59 | 116.59 | -5.419% | 492 | +6.892% |
| 2026-07-29 | 119.35 | 123.27 | 119.35 | 123.27 | +5.827% | 537 | +1.099% |
| 2026-07-28 | 111.82 | 116.48 | 110.16 | 116.48 | +6.881% | 857 | +6.990% |
| 2026-07-27 | 109.95 | 112.19 | 106.40 | 108.98 | +7.640% | 2,966 | +14.352% |
| 2026-07-24 | 100.41 | 106.69 | 99.48 | 101.25 | +3.999% | 1,173 | +23.088% |
| 2026-07-23 | 99.01 | 100.35 | 97.36 | 97.36 | -3.798% | 1,503 | +28.011% |
| 2026-07-22 | 104.00 | 104.34 | 101.20 | 101.20 | -2.713% | 337 | +23.149% |
| 2026-07-21 | 106.40 | 106.40 | 101.46 | 104.02 | -1.291% | 177 | +19.807% |
| 2026-07-20 | 109.48 | 109.48 | 103.38 | 105.38 | +0.631% | 917 | +18.261% |
| 2026-07-17 | 106.32 | 109.49 | 103.27 | 104.72 | -0.929% | 2,255 | +19.008% |
| 2026-07-16 | 106.71 | 107.01 | 103.87 | 105.70 | +0.162% | 9,862 | +17.902% |
| 2026-07-15 | 109.45 | 109.45 | 103.98 | 105.53 | +2.028% | 825 | +18.093% |
| 2026-07-14 | 100.16 | 103.76 | 98.44 | 103.43 | -2.411% | 1,097 | +20.488% |
| 2026-07-13 | 103.59 | 107.92 | 103.20 | 105.99 | +2.321% | 1,438 | +17.583% |
| 2026-07-10 | 101.53 | 104.16 | 99.66 | 103.58 | +0.559% | 1,464 | +20.312% |
| 2026-07-09 | 99.76 | 103.01 | 97.96 | 103.01 | -0.545% | 1,054 | +20.985% |
| 2026-07-08 | 105.53 | 105.53 | 102.49 | 103.57 | -5.228% | 421 | +20.325% |
| 2026-07-07 | 106.64 | 109.29 | 104.72 | 109.29 | +2.888% | 456 | +14.034% |
| 2026-07-06 | 103.24 | 108.81 | 102.82 | 106.22 | +2.889% | 1,277 | +17.327% |
| 2026-07-02 | 106.47 | 107.00 | 100.10 | 103.24 | -2.283% | 1,546 | +20.717% |
| 2026-07-01 | 100.68 | 105.65 | 100.64 | 105.65 | +8.638% | 520 | +17.960% |
| 2026-06-30 | 100.86 | 101.04 | 97.25 | 97.25 | -6.978% | 3,912 | +28.149% |
| 2026-06-29 | 102.17 | 106.23 | 102.17 | 104.55 | +1.161% | 768 | +19.207% |
| 2026-06-26 | 100.46 | 103.53 | 99.55 | 103.34 | +1.317% | 1,547 | +20.591% |
| 2026-06-25 | 102.61 | 102.61 | 98.15 | 102.00 | -0.254% | 816 | +22.180% |
| 2026-06-24 | 99.78 | 102.39 | 97.89 | 102.26 | +1.283% | 1,765 | +21.869% |
| 2026-06-23 | 108.02 | 108.02 | 100.21 | 100.97 | +1.256% | 1,633 | +23.432% |
| 2026-06-22 | 99.84 | 102.34 | 98.50 | 99.71 | -1.245% | 732 | +24.983% |
| 2026-06-18 | 100.66 | 104.89 | 97.21 | 100.97 | -11.254% | 736 | +23.426% |
| 2026-06-17 | 119.52 | 119.52 | 110.32 | 113.78 | +1.790% | 612 | +9.536% |
| 2026-06-16 | 110.39 | 114.14 | 107.97 | 111.77 | +0.118% | 374 | +11.498% |
| 2026-06-15 | 109.22 | 117.39 | 109.22 | 111.64 | -0.426% | 1,956 | +11.629% |
| 2026-06-12 | 111.58 | 113.51 | 106.39 | 112.12 | -0.108% | 10,163 | +11.153% |
| 2026-06-11 | 108.57 | 112.24 | 106.74 | 112.24 | -3.350% | 637 | +11.033% |
| 2026-06-10 | 114.20 | 119.15 | 113.11 | 116.13 | +0.138% | 670 | +7.314% |
| 2026-06-09 | 116.14 | 118.35 | 114.50 | 115.97 | -0.707% | 328 | +7.462% |
| 2026-06-08 | 123.36 | 123.36 | 116.37 | 116.80 | -2.169% | 322 | +6.702% |
| 2026-06-05 | 119.73 | 121.53 | 117.26 | 119.39 | -3.458% | 195 | +4.387% |
| 2026-06-04 | 120.24 | 125.87 | 119.77 | 123.66 | +8.382% | 1,115 | +0.777% |
| 2026-06-03 | 113.34 | 116.21 | 113.34 | 114.10 | -6.994% | 422 | +9.224% |
| 2026-06-02 | 121.91 | 122.68 | 117.81 | 122.68 | -1.965% | 265 | +1.585% |
| 2026-06-01 | 123.43 | 130.00 | 123.43 | 125.14 | +4.010% | 215 | -0.411% |
| 2026-05-29 | 121.99 | 121.99 | 115.71 | 120.31 | +0.849% | 199 | +3.583% |
| 2026-05-28 | 118.52 | 119.34 | 113.07 | 119.30 | -0.060% | 1,185 | +4.462% |
| 2026-05-27 | 114.25 | 120.77 | 114.25 | 119.37 | -3.520% | 685 | +4.400% |
| 2026-05-26 | 123.46 | 127.30 | 119.90 | 123.73 | +2.192% | 954 | +0.725% |
| 2026-05-22 | 122.05 | 125.46 | 116.95 | 121.07 | +0.319% | 581 | +2.933% |
| 2026-05-21 | 120.49 | 120.69 | 118.38 | 120.69 | +2.954% | 195 | +3.261% |
| 2026-05-20 | 124.05 | 124.05 | 117.19 | 117.23 | -5.463% | 578 | +6.312% |
| 2026-05-19 | 124.00 | 124.00 | 121.70 | 124.00 | +6.288% | 419 | +0.504% |
| 2026-05-18 | 120.82 | 120.82 | 115.83 | 116.66 | -0.739% | 13,918 | +6.824% |
| 2026-05-15 | 114.31 | 121.77 | 114.26 | 117.53 | +3.828% | 1,128 | +6.035% |
| 2026-05-14 | 116.18 | 118.08 | 110.27 | 113.20 | -1.903% | 3,049 | +10.094% |
| 2026-05-13 | 120.57 | 120.57 | 112.86 | 115.39 | -1.097% | 2,094 | +7.999% |
| 2026-05-12 | 118.72 | 118.72 | 116.67 | 116.67 | -4.304% | 207 | +6.814% |
| 2026-05-11 | 125.20 | 125.20 | 116.71 | 121.92 | +1.042% | 1,499 | +2.217% |
| 2026-05-08 | 123.15 | 128.10 | 120.63 | 120.67 | -2.791% | 722 | +3.282% |
| 2026-05-07 | 122.56 | 128.53 | 121.35 | 124.13 | +0.603% | 721 | +0.399% |
| 2026-05-06 | 123.52 | 127.00 | 119.64 | 123.39 | +2.361% | 1,043 | +1.004% |
| 2026-05-05 | 124.94 | 127.17 | 120.54 | 120.54 | -3.537% | 992 | +3.389% |
| 2026-05-04 | 124.49 | 128.55 | 122.00 | 124.96 | +5.853% | 913 | -0.268% |
| 2026-05-01 | 123.06 | 126.06 | 118.05 | 118.05 | -3.572% | 616 | +5.570% |
| 2026-04-30 | 117.92 | 123.45 | 117.61 | 122.42 | +1.050% | 471 | +1.799% |
| 2026-04-29 | 121.73 | 121.73 | 118.17 | 121.15 | +2.540% | 210 | +2.868% |
| 2026-04-28 | 117.05 | 118.25 | 115.84 | 118.15 | -0.618% | 282 | +5.481% |
| 2026-04-27 | 117.55 | 122.28 | 117.55 | 118.88 | +1.925% | 2,283 | +4.829% |
| 2026-04-24 | 119.35 | 121.44 | 115.84 | 116.64 | -2.042% | 1,172 | +6.848% |
| 2026-04-23 | 116.15 | 121.26 | 116.15 | 119.07 | -6.787% | 85,611 | +4.666% |
| 2026-04-22 | 125.56 | 127.81 | 125.51 | 127.74 | -1.716% | 287 | -2.438% |
| 2026-04-21 | 129.51 | 131.32 | 128.81 | 129.97 | -0.673% | 317 | -4.112% |
| 2026-04-20 | 128.53 | 134.37 | 128.52 | 130.85 | +0.359% | 727 | -4.756% |
| 2026-04-17 | 132.76 | 138.24 | 130.38 | 130.38 | +0.110% | 1,306 | -4.415% |
| 2026-04-16 | 129.34 | 131.21 | 126.00 | 130.24 | +0.729% | 293 | -4.309% |
| 2026-04-15 | 122.76 | 129.29 | 122.76 | 129.29 | +5.400% | 1,628 | -3.612% |
| 2026-04-14 | 121.91 | 126.98 | 121.91 | 122.67 | +3.298% | 854 | +1.593% |
| 2026-04-13 | 116.36 | 121.34 | 116.16 | 118.75 | +2.101% | 1,286 | +4.943% |
| 2026-04-10 | 117.75 | 119.75 | 115.03 | 116.31 | +0.870% | 395 | +7.148% |
| 2026-04-09 | 116.14 | 116.14 | 113.54 | 115.31 | -5.056% | 537 | +8.081% |
| 2026-04-08 | 123.66 | 125.47 | 118.41 | 121.45 | -0.790% | 208 | +2.616% |
| 2026-04-07 | 127.77 | 127.77 | 118.42 | 122.42 | +3.371% | 1,904 | +1.805% |
| 2026-04-06 | 122.74 | 125.56 | 118.31 | 118.42 | -1.034% | 1,160 | +5.238% |
| 2026-04-02 | 117.83 | 119.84 | 116.93 | 119.66 | +3.067% | 652 | +4.149% |
| 2026-04-01 | 116.77 | 119.57 | 113.40 | 116.10 | -2.370% | 1,075 | +7.344% |
| 2026-03-31 | 115.22 | 118.92 | 114.94 | 118.92 | +4.979% | 246 | +4.800% |
| 2026-03-30 | 116.13 | 116.13 | 106.45 | 113.28 | +0.433% | 1,109 | +10.017% |
| 2026-03-27 | 111.36 | 115.70 | 110.42 | 112.79 | +0.065% | 543 | +10.494% |
| 2026-03-26 | 109.89 | 115.93 | 107.95 | 112.72 | -1.332% | 841 | +10.566% |
| 2026-03-25 | 118.62 | 118.62 | 110.56 | 114.24 | +1.414% | 1,241 | +9.094% |
| 2026-03-24 | 117.22 | 117.22 | 108.05 | 112.64 | -4.016% | 928 | +10.636% |
| 2026-03-23 | 116.59 | 120.54 | 112.75 | 117.36 | +3.284% | 1,046 | +6.194% |
| 2026-03-20 | 118.33 | 118.33 | 110.54 | 113.63 | -4.705% | 273 | +9.681% |
| 2026-03-19 | 116.54 | 119.29 | 116.50 | 119.23 | +0.006% | 155 | +4.520% |
| 2026-03-18 | 119.52 | 123.19 | 117.11 | 119.23 | -3.039% | 1,157 | +4.527% |
| 2026-03-17 | 120.37 | 124.48 | 120.16 | 122.96 | +0.015% | 603 | +1.351% |
| 2026-03-16 | 120.44 | 125.55 | 117.42 | 122.94 | -2.781% | 2,875 | +1.366% |
| 2026-03-13 | 126.43 | 127.44 | 123.14 | 126.46 | -0.911% | 800 | -1.453% |
| 2026-03-12 | 130.22 | 130.22 | 123.72 | 127.63 | +2.309% | 785 | -2.351% |
| 2026-03-11 | 122.43 | 125.47 | 119.34 | 124.75 | +0.755% | 604 | -0.096% |
| 2026-03-10 | 125.64 | 125.64 | 120.04 | 123.81 | -2.103% | 2,660 | +0.658% |
| 2026-03-09 | 131.94 | 131.94 | 122.35 | 126.47 | -1.668% | 1,750 | -1.459% |
| 2026-03-06 | 122.98 | 133.56 | 122.98 | 128.62 | +1.228% | 579 | -3.102% |
| 2026-03-05 | 125.87 | 127.06 | 125.87 | 127.06 | +2.159% | 993 | -1.913% |
| 2026-03-04 | 120.03 | 126.76 | 120.03 | 124.37 | -0.369% | 511 | +0.205% |
| 2026-03-03 | 121.03 | 127.17 | 120.98 | 124.83 | +1.985% | 7,478 | -0.164% |
| 2026-03-02 | 124.78 | 126.89 | 122.40 | 122.40 | -3.203% | 1,128 | +1.818% |
| 2026-02-27 | 124.69 | 126.47 | 124.56 | 126.45 | +2.472% | 6,138 | -1.443% |
| 2026-02-26 | 121.10 | 125.96 | 118.91 | 123.40 | +1.903% | 861 | +0.993% |
| 2026-02-25 | 119.09 | 121.09 | 117.02 | 121.09 | -3.209% | 629 | +2.915% |
| 2026-02-24 | 117.75 | 125.11 | 117.75 | 125.11 | +0.072% | 372 | -0.388% |
| 2026-02-23 | 126.31 | 126.31 | 118.21 | 125.02 | -2.036% | 489 | -0.316% |
| 2026-02-20 | 120.78 | 127.89 | 120.78 | 127.62 | +1.028% | 758 | -2.346% |
| 2026-02-19 | 121.48 | 127.22 | 120.36 | 126.32 | +0.186% | 2,461 | -1.342% |
| 2026-02-18 | 119.29 | 126.10 | 119.29 | 126.08 | -0.853% | 953 | -1.158% |
| 2026-02-17 | 120.88 | 127.72 | 120.69 | 127.17 | +5.684% | 450 | -2.001% |
| 2026-02-13 | 122.65 | 129.42 | 120.33 | 120.33 | +2.583% | 305 | +3.569% |
| 2026-02-12 | 119.66 | 125.88 | 117.30 | 117.30 | -9.070% | 662 | +6.245% |
| 2026-02-11 | 123.95 | 130.16 | 122.08 | 129.00 | -1.036% | 580 | -3.391% |
| 2026-02-10 | 131.47 | 139.86 | 130.35 | 130.35 | -4.404% | 4,553 | -4.392% |
| 2026-02-09 | 133.00 | 140.61 | 133.00 | 136.35 | +2.315% | 294 | -8.603% |
| 2026-02-06 | 133.63 | 142.03 | 132.28 | 133.27 | -7.044% | 715 | -6.487% |
| 2026-02-05 | 144.71 | 144.75 | 135.18 | 143.37 | -1.323% | 429 | -13.074% |
| 2026-02-04 | 138.00 | 145.29 | 135.29 | 145.29 | +2.203% | 563 | -14.224% |
| 2026-02-03 | 154.62 | 154.62 | 142.16 | 142.16 | -13.262% | 141 | -12.335% |
| 2026-02-02 | 163.25 | 164.19 | 156.13 | 163.90 | +0.550% | 362 | -23.961% |
| 2026-01-30 | 152.06 | 163.00 | 150.79 | 163.00 | +1.016% | 373 | -23.543% |
| 2026-01-29 | 152.09 | 161.36 | 149.20 | 161.36 | -1.173% | 329 | -22.766% |
| 2026-01-28 | 165.97 | 165.97 | 152.33 | 163.28 | -1.831% | 300 | -23.672% |
| 2026-01-27 | 156.98 | 166.96 | 155.72 | 166.32 | +4.655% | 259 | -25.069% |
| 2026-01-26 | 167.45 | 168.02 | 158.40 | 158.92 | -4.875% | 2,680 | -21.581% |
| 2026-01-23 | 155.70 | 167.72 | 155.70 | 167.07 | +6.943% | 192 | -25.404% |
| 2026-01-22 | 165.55 | 165.55 | 156.22 | 156.22 | +1.455% | 212 | -20.225% |
| 2026-01-21 | 153.00 | 162.59 | 152.75 | 153.98 | -4.801% | 888 | -19.065% |
| 2026-01-20 | 163.55 | 163.55 | 152.90 | 161.75 | -5.518% | 485 | -22.950% |
| 2026-01-16 | 170.00 | 172.00 | 162.95 | 171.19 | -0.936% | 400 | -27.202% |
| 2026-01-15 | 173.61 | 173.61 | 166.33 | 172.81 | +2.536% | 82 | -27.883% |
| 2026-01-14 | 173.66 | 178.35 | 168.54 | 168.54 | +0.688% | 123 | -26.054% |
| 2026-01-13 | 177.24 | 177.97 | 167.38 | 167.38 | -4.316% | 161 | -25.546% |
| 2026-01-12 | 168.06 | 174.94 | 164.45 | 174.94 | +2.649% | 255 | -28.759% |
| 2026-01-09 | 175.00 | 176.44 | 170.42 | 170.42 | +1.323% | 63 | -26.872% |
| 2026-01-08 | 174.68 | 174.88 | 168.19 | 168.19 | -4.469% | 124 | -25.904% |
| 2026-01-07 | 176.06 | 176.06 | 168.46 | 176.06 | +1.648% | 224 | -29.215% |
| 2026-01-06 | 170.09 | 173.21 | 162.56 | 173.21 | +6.217% | 38 | -28.049% |
| 2026-01-05 | 161.56 | 174.59 | 161.56 | 163.07 | -0.945% | 126 | -23.576% |
| 2026-01-02 | 166.71 | 174.24 | 164.63 | 164.63 | -4.479% | 387 | -24.298% |
| 2025-12-31 | 163.03 | 172.34 | 163.01 | 172.34 | +3.286% | 365 | -27.689% |
| 2025-12-30 | 172.89 | 172.89 | 165.66 | 166.86 | +0.116% | 298 | -25.313% |
| 2025-12-29 | 169.82 | 173.68 | 163.71 | 166.67 | +1.983% | 99,607 | -25.226% |
| 2025-12-26 | 172.00 | 172.00 | 162.52 | 163.43 | +0.705% | 468 | -23.744% |
| 2025-12-24 | 160.45 | 174.15 | 160.45 | 162.28 | -0.591% | 28,805 | -23.206% |
| 2025-12-23 | 163.00 | 174.73 | 163.00 | 163.25 | -1.745% | 55,382 | -23.660% |
| 2025-12-22 | 177.50 | 177.93 | 165.18 | 166.15 | -3.896% | 2,220 | -24.992% |
| 2025-12-19 | 169.02 | 178.25 | 167.74 | 172.88 | +2.347% | 1,405 | -27.915% |
| 2025-12-18 | 178.15 | 178.15 | 168.72 | 168.92 | -2.780% | 827 | -26.222% |
| 2025-12-17 | 177.80 | 177.80 | 170.70 | 173.75 | -1.138% | 659 | -28.273% |
| 2025-12-16 | 183.10 | 183.10 | 169.65 | 175.75 | +0.142% | 927 | -29.090% |
| 2025-12-15 | 173.90 | 181.98 | 171.10 | 175.50 | -2.675% | 1,441 | -28.989% |
| 2025-12-12 | 172.93 | 181.65 | 170.85 | 180.32 | +0.465% | 871 | -30.888% |
| 2025-12-11 | 175.00 | 180.48 | 172.54 | 179.49 | +7.608% | 1,466 | -30.567% |
| 2025-12-10 | 166.48 | 174.00 | 165.95 | 166.80 | -4.303% | 672 | -25.285% |
| 2025-12-09 | 175.00 | 175.00 | 166.95 | 174.30 | +2.999% | 1,138 | -28.500% |
| 2025-12-08 | 168.95 | 174.55 | 164.15 | 169.22 | -0.722% | 5,644 | -26.355% |
| 2025-12-05 | 166.16 | 174.00 | 165.69 | 170.46 | +3.420% | 2,404 | -26.887% |
| 2025-12-04 | 166.49 | 173.45 | 162.86 | 164.82 | +1.127% | 1,817 | -24.387% |
| 2025-12-03 | 153.13 | 163.90 | 153.13 | 162.98 | +2.193% | 3,540 | -23.535% |
| 2025-12-02 | 159.85 | 165.75 | 156.26 | 159.49 | +1.334% | 2,216 | -21.858% |
| 2025-12-01 | 163.05 | 163.05 | 154.30 | 157.38 | +1.634% | 1,003 | -20.815% |
| 2025-11-28 | 157.79 | 159.37 | 151.40 | 154.85 | +1.742% | 1,188 | -19.521% |
| 2025-11-26 | 160.00 | 160.00 | 152.20 | 152.20 | +2.164% | 1,985 | -18.120% |
| 2025-11-25 | 159.10 | 160.00 | 148.98 | 148.98 | -6.070% | 7,599 | -16.348% |
| 2025-11-24 | 151.35 | 158.80 | 150.60 | 158.61 | +2.605% | 2,128 | -21.426% |
| 2025-11-21 | 155.69 | 155.69 | 145.26 | 154.58 | +2.595% | 1,425 | -19.378% |
| 2025-11-20 | 144.72 | 154.26 | 142.72 | 150.67 | +5.209% | 2,850 | -17.286% |
| 2025-11-19 | 148.91 | 153.44 | 142.18 | 143.21 | -0.432% | 1,475 | -12.977% |
| 2025-11-18 | 145.50 | 155.00 | 143.83 | 143.83 | -6.827% | 741 | -13.353% |
| 2025-11-17 | 159.60 | 159.60 | 150.35 | 154.37 | -2.748% | 3,169 | -19.269% |
| 2025-11-14 | 160.00 | 160.00 | 149.16 | 158.73 | +1.915% | 2,302 | -21.487% |
| 2025-11-13 | 154.32 | 159.75 | 151.53 | 155.75 | +2.031% | 1,481 | -19.984% |
| 2025-11-12 | 156.00 | 159.75 | 152.65 | 152.65 | +0.194% | 659 | -18.359% |
| 2025-11-11 | 148.98 | 156.22 | 148.05 | 152.35 | -1.196% | 693 | -18.201% |
| 2025-11-10 | 149.53 | 154.20 | 144.95 | 154.20 | +10.983% | 2,740 | -19.180% |
| 2025-11-07 | 147.18 | 148.73 | 138.44 | 138.94 | -7.423% | 1,645 | -10.303% |
| 2025-11-06 | 148.51 | 152.15 | 141.45 | 150.08 | +5.179% | 467 | -16.961% |
| 2025-11-05 | 154.60 | 154.60 | 142.69 | 142.69 | -4.235% | 3,465 | -12.660% |
| 2025-11-04 | 144.15 | 152.55 | 144.15 | 149.00 | +1.628% | 2,540 | -16.359% |
| 2025-11-03 | 156.45 | 156.45 | 146.61 | 146.61 | -5.948% | 3,475 | -14.997% |
| 2025-10-31 | 148.73 | 157.22 | 146.78 | 155.88 | +1.475% | 1,492 | -20.053% |
| 2025-10-30 | 148.64 | 158.90 | 147.47 | 153.62 | +2.514% | 1,102 | -18.873% |
| 2025-10-29 | 153.31 | 159.75 | 149.85 | 149.85 | -3.016% | 723 | -16.834% |
| 2025-10-28 | 152.45 | 160.00 | 150.48 | 154.51 | +6.434% | 1,210 | -19.342% |
| 2025-10-27 | 149.05 | 151.73 | 145.17 | 145.17 | -4.020% | 3,059 | -14.152% |
| 2025-10-24 | 147.70 | 151.75 | 145.10 | 151.25 | +2.456% | 1,065 | -17.603% |
| 2025-10-23 | 147.63 | 151.00 | 143.75 | 147.63 | +1.099% | 1,457 | -15.580% |
| 2025-10-22 | 145.18 | 151.75 | 145.18 | 146.02 | -3.298% | 610 | -14.652% |
| 2025-10-21 | 150.00 | 151.30 | 145.14 | 151.00 | +1.999% | 805 | -17.467% |
| 2025-10-20 | 147.39 | 148.10 | 138.87 | 148.04 | +0.325% | 3,044 | -15.817% |
| 2025-10-17 | 136.27 | 147.56 | 135.95 | 147.56 | +0.578% | 1,997 | -15.543% |
| 2025-10-16 | 149.45 | 149.45 | 138.72 | 146.71 | +6.902% | 1,967 | -15.055% |
| 2025-10-15 | 148.60 | 148.60 | 137.24 | 137.24 | -2.521% | 1,301 | -9.192% |
| 2025-10-14 | 136.68 | 141.69 | 134.50 | 140.79 | +1.889% | 1,653 | -11.482% |
| 2025-10-13 | 137.07 | 143.75 | 137.07 | 138.18 | -1.927% | 6,044 | -9.810% |
| 2025-10-10 | 140.96 | 147.75 | 138.24 | 140.90 | -1.444% | 2,353 | -11.548% |
| 2025-10-09 | 139.63 | 146.97 | 139.35 | 142.96 | -2.979% | 1,269 | -12.825% |
| 2025-10-08 | 149.86 | 149.86 | 141.00 | 147.35 | +2.483% | 582 | -15.422% |
| 2025-10-07 | 142.78 | 151.00 | 142.78 | 143.78 | +0.377% | 1,584 | -13.322% |
| 2025-10-06 | 142.42 | 148.00 | 142.42 | 143.24 | -2.564% | 2,731 | -12.996% |
| 2025-10-03 | 152.45 | 152.45 | 142.02 | 147.01 | +1.871% | 1,644 | -15.227% |
| 2025-10-02 | 144.83 | 151.50 | 144.06 | 144.31 | +0.846% | 1,790 | -13.641% |
| 2025-10-01 | 143.24 | 150.70 | 142.60 | 143.10 | -4.911% | 1,389 | -12.911% |
| 2025-09-30 | 150.50 | 150.50 | 141.50 | 150.49 | +7.328% | 2,301 | -17.187% |
| 2025-09-29 | 137.63 | 147.95 | 137.63 | 140.22 | +0.816% | 59,229 | -11.119% |
| 2025-09-26 | 145.47 | 145.47 | 136.60 | 139.08 | -0.337% | 1,884 | -10.393% |
| 2025-09-25 | 143.79 | 147.36 | 139.30 | 139.55 | -1.413% | 2,186 | -10.695% |
| 2025-09-24 | 141.73 | 149.50 | 141.55 | 141.55 | -4.329% | 1,266 | -11.957% |
| 2025-09-23 | 154.28 | 154.28 | 144.12 | 147.96 | +0.464% | 1,368 | -15.768% |
| 2025-09-22 | 142.05 | 148.15 | 142.05 | 147.27 | -0.050% | 3,692 | -15.377% |
| 2025-09-19 | 142.26 | 151.43 | 142.26 | 147.34 | -0.674% | 1,119 | -15.420% |
| 2025-09-18 | 148.45 | 155.01 | 147.55 | 148.34 | +1.121% | 1,430 | -15.990% |
| 2025-09-17 | 142.99 | 150.65 | 141.78 | 146.70 | -0.878% | 1,563 | -15.048% |
| 2025-09-16 | 152.45 | 152.45 | 144.04 | 148.00 | -0.068% | 913 | -15.794% |
| 2025-09-15 | 149.47 | 149.85 | 141.57 | 148.10 | +4.998% | 5,234 | -15.851% |
| 2025-09-12 | 139.94 | 150.00 | 139.94 | 141.05 | +0.142% | 2,157 | -11.645% |
| 2025-09-11 | 139.85 | 149.00 | 139.85 | 140.85 | -4.849% | 2,769 | -11.519% |
| 2025-09-10 | 150.55 | 151.05 | 142.45 | 148.03 | -0.365% | 2,531 | -15.810% |
| 2025-09-09 | 154.60 | 154.60 | 145.74 | 148.57 | -0.742% | 2,028 | -16.117% |
| 2025-09-08 | 152.53 | 153.74 | 146.46 | 149.68 | +1.744% | 9,326 | -16.739% |
| 2025-09-05 | 150.85 | 151.15 | 141.78 | 147.12 | -0.448% | 2,455 | -15.287% |
| 2025-09-04 | 149.95 | 149.95 | 140.00 | 147.78 | +1.429% | 2,103 | -15.667% |
| 2025-09-03 | 144.48 | 146.91 | 137.95 | 145.70 | +2.748% | 1,454 | -14.462% |
| 2025-09-02 | 136.99 | 145.40 | 136.83 | 141.80 | -3.155% | 3,397 | -12.112% |
| 2025-08-29 | 148.68 | 148.68 | 141.14 | 146.42 | -0.221% | 1,497 | -14.885% |
| 2025-08-28 | 152.35 | 152.35 | 142.25 | 146.75 | -0.306% | 1,847 | -15.074% |
| 2025-08-27 | 139.28 | 148.56 | 138.85 | 147.19 | -0.905% | 1,135 | -15.333% |
| 2025-08-26 | 147.45 | 148.54 | 141.16 | 148.54 | -0.589% | 2,958 | -16.100% |
| 2025-08-25 | 154.85 | 154.85 | 142.94 | 149.42 | -1.568% | 2,145 | -16.594% |
| 2025-08-22 | 150.30 | 152.30 | 143.41 | 151.80 | +0.938% | 1,766 | -17.902% |
| 2025-08-21 | 146.65 | 150.39 | 142.50 | 150.39 | +3.825% | 1,357 | -17.132% |
| 2025-08-20 | 145.08 | 153.65 | 144.35 | 144.85 | -2.132% | 2,418 | -13.963% |
| 2025-08-19 | 153.00 | 153.00 | 143.75 | 148.00 | +0.037% | 4,081 | -15.797% |
| 2025-08-18 | 143.85 | 148.80 | 138.76 | 147.95 | +1.086% | 4,940 | -15.765% |
| 2025-08-15 | 148.03 | 148.10 | 141.96 | 146.36 | +1.526% | 2,218 | -14.850% |
| 2025-08-14 | 150.56 | 150.56 | 141.44 | 144.16 | -0.287% | 2,398 | -13.551% |
| 2025-08-13 | 140.82 | 148.40 | 139.60 | 144.57 | +1.406% | 1,201 | -13.799% |
| 2025-08-12 | 147.40 | 147.40 | 137.90 | 142.57 | +1.257% | 1,153 | -12.587% |
| 2025-08-11 | 143.24 | 150.66 | 140.00 | 140.80 | -3.753% | 1,037 | -11.488% |
| 2025-08-08 | 145.44 | 150.12 | 141.18 | 146.29 | +0.650% | 1,623 | -14.810% |
| 2025-08-07 | 152.06 | 152.06 | 141.25 | 145.34 | +1.526% | 2,675 | -14.256% |
| 2025-08-06 | 138.64 | 148.32 | 138.64 | 143.16 | -4.382% | 6,251 | -12.947% |
| 2025-08-05 | 142.56 | 151.76 | 141.00 | 149.72 | +3.409% | 1,544 | -16.761% |
| 2025-08-04 | 145.44 | 149.53 | 140.00 | 144.78 | -2.927% | 2,081 | -13.924% |
| 2025-08-01 | 150.00 | 150.00 | 141.37 | 149.15 | +2.333% | 1,709 | -16.443% |
| 2025-07-31 | 150.00 | 156.32 | 145.75 | 145.75 | -4.695% | 1,220 | -14.494% |
| 2025-07-30 | 159.75 | 159.75 | 151.52 | 152.93 | -2.756% | 798 | -18.508% |
| 2025-07-29 | 157.52 | 161.41 | 153.34 | 157.26 | -1.355% | 952 | -20.755% |
| 2025-07-28 | 154.75 | 163.70 | 154.75 | 159.43 | +3.516% | 969 | -21.828% |
| 2025-07-25 | 157.98 | 161.95 | 153.51 | 154.01 | -1.219% | 884 | -19.080% |
| 2025-07-24 | 155.91 | 163.80 | 155.91 | 155.91 | -6.205% | 1,139 | -20.066% |
| 2025-07-23 | 157.22 | 166.22 | 157.22 | 166.22 | +3.780% | 68 | -25.026% |
| 2025-07-22 | 165.72 | 165.72 | 155.25 | 160.17 | +1.534% | 870 | -22.192% |
| 2025-07-21 | 157.34 | 165.70 | 157.34 | 157.75 | -3.167% | 831 | -20.998% |
| 2025-07-18 | 158.31 | 168.08 | 158.31 | 162.91 | +1.679% | 533 | -23.501% |
| 2025-07-17 | 164.40 | 164.40 | 156.04 | 160.22 | -0.224% | 834 | -22.216% |
| 2025-07-16 | 156.75 | 165.30 | 156.75 | 160.58 | +2.280% | 4,488 | -22.391% |
| 2025-07-15 | 160.43 | 167.26 | 156.00 | 157.00 | -3.737% | 4,770 | -20.621% |
| 2025-07-14 | 159.70 | 168.38 | 158.39 | 163.09 | -2.464% | 1,438 | -23.587% |
| 2025-07-11 | 172.70 | 172.70 | 163.00 | 167.22 | -2.649% | 257 | -25.470% |
| 2025-07-10 | 175.00 | 175.00 | 169.53 | 171.76 | +0.536% | 362 | -27.444% |
| 2025-07-09 | 175.95 | 175.95 | 167.85 | 170.85 | +5.168% | 903 | -27.056% |
| 2025-07-08 | 172.10 | 172.10 | 162.46 | 162.46 | -2.500% | 855 | -23.286% |
| 2025-07-07 | 167.80 | 167.80 | 160.35 | 166.62 | -2.479% | 1,061 | -25.204% |
| 2025-07-03 | 170.85 | 174.00 | 168.71 | 170.85 | +0.462% | 414 | -27.058% |
| 2025-07-02 | 173.00 | 173.02 | 167.11 | 170.07 | -0.120% | 396 | -26.721% |
| 2025-07-01 | 173.00 | 173.85 | 167.60 | 170.28 | -0.700% | 608 | -26.810% |
| 2025-06-30 | 168.40 | 173.94 | 168.40 | 171.47 | -0.853% | 429 | -27.322% |
| 2025-06-27 | 170.47 | 174.00 | 166.50 | 172.95 | +3.026% | 472 | -27.942% |
| 2025-06-26 | 165.82 | 172.55 | 165.82 | 167.87 | +0.500% | 1,988 | -25.761% |
| 2025-06-25 | 172.65 | 172.65 | 164.23 | 167.03 | -1.280% | 425 | -25.390% |
| 2025-06-24 | 169.82 | 175.15 | 167.16 | 169.20 | +3.076% | 400 | -26.345% |
| 2025-06-23 | 157.75 | 166.54 | 157.45 | 164.15 | -0.394% | 1,269 | -24.079% |
| 2025-06-20 | 166.57 | 166.57 | 164.80 | 164.80 | -4.102% | 424 | -24.378% |
| 2025-06-18 | 171.95 | 175.11 | 168.59 | 171.85 | -2.327% | 938 | -27.480% |
| 2025-06-17 | 181.25 | 181.25 | 172.11 | 175.94 | -1.274% | 356 | -29.168% |
| 2025-06-16 | 183.40 | 183.40 | 173.03 | 178.22 | +2.073% | 2,097 | -30.070% |
| 2025-06-13 | 174.59 | 179.94 | 171.92 | 174.59 | -2.365% | 600 | -28.621% |
| 2025-06-12 | 178.57 | 183.30 | 175.10 | 178.82 | +1.547% | 796 | -30.309% |
| 2025-06-11 | 180.45 | 180.45 | 176.10 | 176.10 | -0.992% | 858 | -29.231% |
| 2025-06-10 | 180.00 | 180.00 | 172.83 | 177.87 | +2.551% | 696 | -29.933% |
| 2025-06-09 | 173.34 | 176.63 | 167.06 | 173.44 | +0.963% | 766 | -28.145% |
| 2025-06-06 | 177.10 | 177.10 | 169.07 | 171.78 | +0.878% | 609 | -27.453% |
| 2025-06-05 | 173.32 | 173.32 | 167.44 | 170.29 | -0.054% | 656 | -26.816% |
| 2025-06-04 | 167.99 | 170.38 | 164.03 | 170.38 | +5.874% | 727 | -26.856% |
| 2025-06-03 | 159.28 | 166.44 | 159.28 | 160.93 | -3.493% | 466 | -22.559% |
| 2025-06-02 | 168.00 | 171.12 | 164.65 | 166.75 | -0.977% | 5,264 | -25.265% |
| 2025-05-30 | 168.35 | 170.43 | 164.35 | 168.40 | -1.385% | 1,470 | -25.995% |
| 2025-05-29 | 176.65 | 176.65 | 168.49 | 170.76 | +1.879% | 1,538 | -27.020% |
| 2025-05-28 | 166.80 | 173.26 | 164.00 | 167.62 | +0.670% | 1,959 | -25.648% |
| 2025-05-27 | 171.75 | 177.02 | 166.50 | 166.50 | +0.613% | 3,934 | -25.150% |
| 2025-05-23 | 165.45 | 169.12 | 160.32 | 165.49 | -0.598% | 1,465 | -24.691% |
| 2025-05-22 | 166.48 | 169.09 | 162.01 | 166.48 | -2.263% | 1,894 | -25.141% |
| 2025-05-21 | 172.87 | 172.87 | 170.34 | 170.34 | +0.493% | 655 | -26.835% |
| 2025-05-20 | 169.89 | 172.48 | 163.21 | 169.50 | +0.074% | 1,483 | -26.475% |
| 2025-05-19 | 169.44 | 176.59 | 162.89 | 169.38 | +0.103% | 3,567 | -26.421% |
| 2025-05-16 | 174.05 | 174.05 | 162.16 | 169.20 | -0.774% | 1,992 | -26.345% |
| 2025-05-15 | 173.00 | 173.17 | 168.64 | 170.52 | -0.817% | 2,028 | -26.915% |
| 2025-05-14 | 172.88 | 172.88 | 171.93 | 171.93 | -0.916% | 368 | -27.512% |
| 2025-05-13 | 171.09 | 177.42 | 171.06 | 173.51 | +0.939% | 318 | -28.176% |
| 2025-05-12 | 179.40 | 179.40 | 168.15 | 171.90 | +2.358% | 3,941 | -27.501% |
| 2025-05-09 | 172.30 | 173.00 | 165.29 | 167.94 | +2.412% | 2,986 | -25.792% |
| 2025-05-08 | 169.94 | 169.94 | 160.74 | 163.99 | +5.247% | 3,701 | -24.002% |
| 2025-05-07 | 160.65 | 166.55 | 155.45 | 155.81 | -2.599% | 706 | -20.015% |
| 2025-05-06 | 167.01 | 167.01 | 157.62 | 159.97 | -1.133% | 800 | -22.094% |
| 2025-05-05 | 165.85 | 165.85 | 159.78 | 161.80 | -0.037% | 6,636 | -22.976% |
| 2025-05-02 | 164.00 | 164.29 | 157.00 | 161.86 | -0.584% | 1,013 | -23.004% |
| 2025-05-01 | 167.30 | 167.30 | 152.25 | 162.81 | +1.335% | 731 | -23.454% |
| 2025-04-30 | 151.75 | 161.19 | 151.75 | 160.66 | +2.547% | 1,724 | -22.432% |
| 2025-04-29 | 152.85 | 156.68 | 152.85 | 156.68 | +5.028% | 1,549 | -20.456% |
| 2025-04-28 | 147.26 | 153.00 | 147.26 | 149.18 | +1.074% | 2,540 | -16.457% |
| 2025-04-25 | 150.61 | 150.61 | 141.35 | 147.59 | -2.015% | 2,093 | -15.560% |
| 2025-04-24 | 142.87 | 154.79 | 142.87 | 150.63 | +1.295% | 2,425 | -17.261% |
| 2025-04-23 | 150.10 | 152.20 | 148.70 | 148.70 | +2.277% | 734 | -16.190% |
| 2025-04-22 | 149.53 | 151.05 | 139.73 | 145.39 | +2.978% | 1,622 | -14.282% |
| 2025-04-21 | 144.00 | 144.95 | 138.17 | 141.19 | -2.735% | 3,933 | -11.729% |
| 2025-04-17 | 152.39 | 152.39 | 139.20 | 145.16 | -0.412% | 1,625 | -14.144% |
| 2025-04-16 | 145.97 | 150.68 | 142.32 | 145.75 | +1.749% | 3,089 | -14.497% |
| 2025-04-15 | 144.68 | 150.25 | 143.25 | 143.25 | +1.037% | 1,325 | -13.002% |
| 2025-04-14 | 142.36 | 148.96 | 141.78 | 141.78 | 0.000% | 2,338 | -12.100% |