CCDBF
CCL INDUS INC B CDA
stockOTC
EODOct 2, 2026
65.97USD-0.707%(-0.47)9,919
CCDBF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 66.86 | 66.86 | 65.97 | 65.97 | -0.707% | 9,919 | 0.000% |
| 2026-10-01 | 65.92 | 66.44 | 65.83 | 66.44 | +0.758% | 25,370 | -0.707% |
| 2026-09-30 | 66.55 | 66.55 | 65.92 | 65.94 | -1.663% | 21,413 | +0.045% |
| 2026-09-29 | 67.96 | 67.96 | 67.06 | 67.06 | -0.747% | 12,159 | -1.618% |
| 2026-09-28 | 68.77 | 68.77 | 66.58 | 67.56 | +1.762% | 46,627 | -2.353% |
| 2026-09-25 | 65.50 | 66.39 | 65.50 | 66.39 | +1.328% | 10,844 | -0.633% |
| 2026-09-24 | 65.75 | 65.75 | 65.35 | 65.52 | -1.591% | 26,117 | +0.687% |
| 2026-09-23 | 66.48 | 66.58 | 66.48 | 66.58 | +0.007% | 39,228 | -0.915% |
| 2026-09-22 | 66.68 | 66.68 | 66.58 | 66.58 | +1.564% | 4,220 | -0.909% |
| 2026-09-21 | 65.40 | 65.59 | 65.37 | 65.55 | -0.982% | 40,840 | +0.641% |
| 2026-09-18 | 68.72 | 68.72 | 66.20 | 66.20 | -3.428% | 43,538 | -0.347% |
| 2026-09-17 | 68.54 | 68.55 | 68.35 | 68.55 | -0.407% | 51,426 | -3.764% |
| 2026-09-16 | 72.87 | 72.87 | 66.78 | 68.83 | +0.673% | 70,602 | -4.155% |
| 2026-09-15 | 67.21 | 68.37 | 67.21 | 68.37 | +0.253% | 344,777 | -3.510% |
| 2026-09-14 | 66.08 | 68.23 | 66.08 | 68.20 | +1.736% | 27,902 | -3.266% |
| 2026-09-11 | 66.51 | 67.06 | 66.51 | 67.03 | +1.930% | 38,983 | -1.587% |
| 2026-09-10 | 66.24 | 66.24 | 65.77 | 65.77 | -0.989% | 16,855 | +0.312% |
| 2026-09-09 | 68.84 | 68.84 | 66.26 | 66.42 | -2.206% | 45,224 | -0.680% |
| 2026-09-08 | 69.39 | 69.39 | 67.92 | 67.92 | -1.092% | 429,563 | -2.871% |
| 2026-09-04 | 67.56 | 68.67 | 67.56 | 68.67 | +1.448% | 132,338 | -3.932% |
| 2026-09-03 | 67.78 | 67.78 | 67.69 | 67.69 | +1.209% | 27,683 | -2.541% |
| 2026-09-02 | 68.69 | 68.69 | 66.40 | 66.88 | +1.705% | 3,998 | -1.363% |
| 2026-09-01 | 66.90 | 66.90 | 65.76 | 65.76 | -1.527% | 43,250 | +0.319% |
| 2026-08-31 | 68.26 | 68.26 | 66.73 | 66.78 | -0.009% | 52,472 | -1.213% |
| 2026-08-28 | 72.87 | 72.87 | 66.74 | 66.79 | -0.293% | 17,817 | -1.222% |
| 2026-08-27 | 69.12 | 69.12 | 66.88 | 66.98 | +0.123% | 6,604 | -1.512% |
| 2026-08-26 | 67.47 | 67.47 | 66.90 | 66.90 | -0.409% | 7,155 | -1.390% |
| 2026-08-25 | 66.50 | 72.87 | 66.50 | 67.17 | -1.791% | 3,904 | -1.794% |
| 2026-08-24 | 68.40 | 68.40 | 68.40 | 68.40 | -1.092% | 34,078 | -3.553% |
| 2026-08-21 | 69.36 | 69.36 | 69.16 | 69.16 | -0.413% | 7,134 | -4.606% |
| 2026-08-19 | 69.13 | 69.44 | 69.13 | 69.44 | +1.911% | 25,290 | -5.000% |
| 2026-08-18 | 69.50 | 69.50 | 68.14 | 68.14 | -1.000% | 19,539 | -3.185% |
| 2026-08-17 | 69.50 | 69.50 | 68.83 | 68.83 | -0.995% | 8,560 | -4.153% |
| 2026-08-14 | 69.85 | 70.24 | 69.42 | 69.52 | +0.980% | 22,118 | -5.106% |
| 2026-08-13 | 65.89 | 68.84 | 65.89 | 68.84 | +4.931% | 19,600 | -4.176% |
| 2026-08-12 | 65.86 | 65.86 | 65.58 | 65.61 | -1.501% | 52,711 | +0.549% |
| 2026-08-11 | 65.30 | 66.61 | 65.30 | 66.61 | +0.498% | 1,139 | -0.961% |
| 2026-08-10 | 66.19 | 66.28 | 66.13 | 66.28 | +0.615% | 21,322 | -0.468% |
| 2026-08-07 | 67.03 | 67.03 | 65.88 | 65.88 | -0.970% | 75,332 | +0.144% |
| 2026-08-06 | 66.83 | 66.83 | 66.52 | 66.52 | -0.382% | 33,859 | -0.827% |
| 2026-08-05 | 67.53 | 67.53 | 66.78 | 66.78 | +0.248% | 26,637 | -1.206% |
| 2026-08-04 | 67.15 | 67.15 | 66.61 | 66.61 | +0.256% | 44,171 | -0.961% |
| 2026-08-03 | 66.36 | 66.44 | 66.36 | 66.44 | +0.098% | 2 | -0.707% |
| 2026-07-31 | 66.38 | 66.38 | 66.38 | 66.38 | +0.279% | 2,324 | -0.610% |
| 2026-07-30 | 66.11 | 66.74 | 66.10 | 66.19 | -1.400% | 30,718 | -0.332% |
| 2026-07-29 | 66.73 | 67.17 | 66.59 | 67.13 | +0.441% | 5,026 | -1.728% |
| 2026-07-28 | 65.94 | 66.83 | 65.89 | 66.83 | +3.363% | 21,512 | -1.294% |
| 2026-07-27 | 64.30 | 64.74 | 64.30 | 64.66 | +1.032% | 30,042 | +2.025% |
| 2026-07-24 | 63.43 | 64.00 | 63.43 | 64.00 | +1.513% | 24,896 | +3.078% |
| 2026-07-23 | 63.03 | 63.25 | 62.87 | 63.05 | -1.950% | 57,624 | +4.638% |
| 2026-07-22 | 62.59 | 64.66 | 62.59 | 64.30 | +1.260% | 41,008 | +2.597% |
| 2026-07-21 | 65.59 | 65.59 | 63.50 | 63.50 | -1.059% | 51,402 | +3.890% |
| 2026-07-20 | 64.51 | 64.51 | 64.16 | 64.18 | -1.209% | 18,405 | +2.790% |
| 2026-07-17 | 62.18 | 65.70 | 62.18 | 64.97 | -0.968% | 17,817 | +1.547% |
| 2026-07-16 | 65.42 | 65.60 | 65.42 | 65.60 | +3.096% | 12,713 | +0.564% |
| 2026-07-15 | 63.47 | 63.84 | 63.40 | 63.63 | +0.585% | 40,799 | +3.678% |
| 2026-07-14 | 74.31 | 74.31 | 63.09 | 63.26 | +0.333% | 29,532 | +4.284% |
| 2026-07-13 | 64.27 | 64.27 | 63.05 | 63.05 | -0.919% | 35,897 | +4.631% |
| 2026-07-10 | 63.54 | 63.63 | 63.54 | 63.63 | +0.912% | 54,724 | +3.669% |
| 2026-07-09 | 62.18 | 63.49 | 62.18 | 63.06 | -0.919% | 58,368 | +4.615% |
| 2026-07-08 | 63.65 | 63.65 | 63.65 | 63.65 | -2.713% | 25,656 | +3.653% |
| 2026-07-07 | 65.42 | 65.42 | 65.42 | 65.42 | +1.097% | 9,697 | +0.841% |
| 2026-07-06 | 73.95 | 73.95 | 64.61 | 64.71 | -1.657% | 130,197 | +1.947% |
| 2026-07-02 | 65.41 | 65.80 | 65.41 | 65.80 | +1.231% | 6,638 | +0.258% |
| 2026-06-30 | 64.71 | 65.00 | 64.71 | 65.00 | +0.154% | 24,242 | +1.492% |
| 2026-06-29 | 75.17 | 75.17 | 64.67 | 64.90 | -0.368% | 91,745 | +1.649% |
| 2026-06-26 | 65.57 | 65.57 | 64.71 | 65.14 | +0.308% | 3,624 | +1.274% |
| 2026-06-25 | 65.01 | 65.17 | 64.94 | 64.94 | +1.500% | 23,470 | +1.586% |
| 2026-06-24 | 64.51 | 64.51 | 63.98 | 63.98 | +1.741% | 132,389 | +3.110% |
| 2026-06-23 | 63.57 | 63.57 | 62.88 | 62.88 | -0.480% | 48,117 | +4.906% |
| 2026-06-22 | 62.85 | 63.34 | 62.85 | 63.19 | +0.940% | 123,465 | +4.402% |
| 2026-06-18 | 61.67 | 62.60 | 61.67 | 62.60 | +2.804% | 76,965 | +5.383% |
| 2026-06-17 | 61.19 | 61.41 | 60.89 | 60.89 | +0.481% | 20,835 | +8.338% |
| 2026-06-16 | 62.59 | 62.59 | 60.22 | 60.60 | +1.086% | 75,202 | +8.860% |
| 2026-06-15 | 61.46 | 61.46 | 59.95 | 59.95 | -0.399% | 9,103 | +10.042% |
| 2026-06-12 | 60.11 | 60.20 | 59.81 | 60.19 | +0.221% | 2,316 | +9.603% |
| 2026-06-11 | 60.22 | 60.22 | 59.18 | 60.06 | +1.039% | 8,374 | +9.845% |
| 2026-06-10 | 60.11 | 60.11 | 59.44 | 59.44 | -0.530% | 20,341 | +10.986% |
| 2026-06-09 | 59.18 | 60.11 | 59.18 | 59.76 | +2.035% | 26,668 | +10.397% |
| 2026-06-08 | 59.51 | 59.70 | 58.54 | 58.56 | -2.607% | 453 | +12.644% |
| 2026-06-05 | 59.60 | 60.13 | 59.45 | 60.13 | +1.635% | 352 | +9.708% |
| 2026-06-04 | 60.40 | 60.40 | 59.16 | 59.16 | -1.234% | 84 | +11.502% |
| 2026-06-03 | 61.07 | 61.07 | 59.81 | 59.90 | +0.275% | 629 | +10.126% |
| 2026-06-02 | 61.48 | 61.72 | 59.74 | 59.74 | -1.150% | 1,475 | +10.429% |
| 2026-06-01 | 60.22 | 62.13 | 60.22 | 60.44 | -6.473% | 13,557 | +9.159% |
| 2026-05-29 | 64.62 | 64.62 | 64.62 | 64.62 | +0.374% | 128 | +2.092% |
| 2026-05-28 | 64.23 | 64.38 | 64.23 | 64.38 | +1.111% | 3 | +2.474% |
| 2026-05-27 | 63.67 | 63.67 | 63.67 | 63.67 | -1.195% | 100 | +3.612% |
| 2026-05-26 | 74.77 | 74.77 | 64.44 | 64.44 | -1.150% | 316 | +2.374% |
| 2026-05-22 | 65.50 | 65.50 | 65.19 | 65.19 | -0.077% | 844 | +1.197% |
| 2026-05-21 | 64.61 | 65.44 | 64.21 | 65.24 | +1.147% | 623 | +1.119% |
| 2026-05-20 | 63.30 | 64.50 | 63.30 | 64.50 | +1.847% | 321 | +2.279% |
| 2026-05-19 | 64.30 | 64.32 | 63.33 | 63.33 | -0.016% | 314 | +4.169% |
| 2026-05-18 | 68.08 | 68.08 | 63.34 | 63.34 | +0.190% | 50 | +4.152% |
| 2026-05-15 | 63.58 | 63.91 | 63.22 | 63.22 | -0.189% | 2,351 | +4.350% |
| 2026-05-14 | 61.91 | 63.89 | 61.91 | 63.34 | +2.775% | 459 | +4.152% |
| 2026-05-13 | 61.92 | 61.92 | 61.41 | 61.63 | +0.596% | 326 | +7.042% |
| 2026-05-12 | 61.07 | 61.27 | 61.01 | 61.27 | +0.589% | 46 | +7.680% |
| 2026-05-11 | 62.30 | 62.30 | 60.91 | 60.91 | -1.994% | 167 | +8.314% |
| 2026-05-08 | 61.03 | 62.15 | 61.03 | 62.15 | -0.425% | 22 | +6.155% |
| 2026-05-07 | 61.73 | 62.51 | 61.73 | 62.41 | +1.927% | 359 | +5.704% |
| 2026-05-06 | 62.23 | 62.23 | 61.23 | 61.23 | -0.293% | 1,195 | +7.741% |
| 2026-05-05 | 61.78 | 61.78 | 61.28 | 61.41 | +0.557% | 772 | +7.426% |
| 2026-05-04 | 62.08 | 62.23 | 61.07 | 61.07 | -2.053% | 87 | +8.024% |
| 2026-05-01 | 63.36 | 63.36 | 62.35 | 62.35 | -1.149% | 369 | +5.806% |
| 2026-04-30 | 62.65 | 63.08 | 62.55 | 63.08 | +1.932% | 70 | +4.590% |
| 2026-04-29 | 63.03 | 63.03 | 61.88 | 61.88 | -1.685% | 120 | +6.610% |
| 2026-04-28 | 63.89 | 63.89 | 62.94 | 62.94 | -0.524% | 377 | +4.814% |
| 2026-04-27 | 63.55 | 63.55 | 63.27 | 63.27 | -0.797% | 118 | +4.265% |
| 2026-04-24 | 63.87 | 64.07 | 63.78 | 63.78 | +0.181% | 83 | +3.434% |
| 2026-04-23 | 63.30 | 63.66 | 63.30 | 63.66 | +0.434% | 19 | +3.621% |
| 2026-04-22 | 64.71 | 64.71 | 63.39 | 63.39 | -0.055% | 101 | +4.070% |
| 2026-04-21 | 64.05 | 64.05 | 63.42 | 63.42 | -0.843% | 170 | +4.013% |
| 2026-04-20 | 63.86 | 63.96 | 63.81 | 63.96 | +0.414% | 24 | +3.136% |
| 2026-04-17 | 67.22 | 67.22 | 63.57 | 63.70 | +1.214% | 260 | +3.564% |
| 2026-04-16 | 64.87 | 64.87 | 62.94 | 62.94 | -1.230% | 105 | +4.821% |
| 2026-04-15 | 64.03 | 64.11 | 63.72 | 63.72 | -0.887% | 278 | +3.531% |
| 2026-04-13 | 63.88 | 64.29 | 63.88 | 64.29 | -0.093% | 115 | +2.613% |
| 2026-04-10 | 65.00 | 65.73 | 64.35 | 64.35 | +0.386% | 144 | +2.517% |
| 2026-04-09 | 64.60 | 64.60 | 64.10 | 64.10 | -0.121% | 42 | +2.913% |
| 2026-04-08 | 64.36 | 64.36 | 64.18 | 64.18 | +2.916% | 336 | +2.789% |
| 2026-04-07 | 59.50 | 62.67 | 59.50 | 62.36 | -0.778% | 150 | +5.786% |
| 2026-04-06 | 62.77 | 63.01 | 62.58 | 62.85 | -0.490% | 334 | +4.963% |
| 2026-04-02 | 67.93 | 67.93 | 62.94 | 63.16 | -0.856% | 926 | +4.449% |
| 2026-04-01 | 62.31 | 63.70 | 62.31 | 63.70 | +1.700% | 101 | +3.555% |
| 2026-03-31 | 62.34 | 62.64 | 62.02 | 62.64 | +1.524% | 203 | +5.316% |
| 2026-03-30 | 62.03 | 62.14 | 61.70 | 61.70 | -0.836% | 144 | +6.921% |
| 2026-03-27 | 62.36 | 62.73 | 62.11 | 62.22 | -1.002% | 218 | +6.027% |
| 2026-03-26 | 63.50 | 63.50 | 62.85 | 62.85 | -0.373% | 805 | +4.964% |
| 2026-03-25 | 63.37 | 63.37 | 63.09 | 63.09 | -0.229% | 3 | +4.573% |
| 2026-03-24 | 64.57 | 64.57 | 63.23 | 63.23 | +0.265% | 323 | +4.333% |
| 2026-03-23 | 61.92 | 63.06 | 61.92 | 63.06 | +2.575% | 127 | +4.610% |
| 2026-03-20 | 50.95 | 61.52 | 50.95 | 61.48 | +1.027% | 3,286 | +7.303% |
| 2026-03-19 | 60.55 | 61.01 | 60.55 | 60.85 | -1.401% | 146 | +8.405% |
| 2026-03-18 | 63.55 | 63.55 | 61.49 | 61.72 | -1.395% | 503 | +6.886% |
| 2026-03-17 | 63.13 | 63.24 | 62.59 | 62.59 | -0.960% | 3,584 | +5.395% |
| 2026-03-16 | 63.09 | 63.31 | 62.85 | 63.20 | +0.578% | 1,356 | +4.383% |
| 2026-03-13 | 65.70 | 65.70 | 62.84 | 62.84 | -0.227% | 2,210 | +4.986% |
| 2026-03-12 | 69.49 | 69.49 | 62.62 | 62.98 | +0.479% | 955 | +4.748% |
| 2026-03-11 | 62.67 | 62.68 | 62.67 | 62.68 | -0.759% | 12,086 | +5.249% |
| 2026-03-10 | 63.80 | 64.23 | 63.08 | 63.16 | -1.267% | 119,809 | +4.450% |
| 2026-03-09 | 60.25 | 63.97 | 60.25 | 63.97 | +0.031% | 1,511 | +3.126% |
| 2026-03-06 | 68.37 | 68.37 | 63.88 | 63.95 | -2.871% | 811 | +3.159% |
| 2026-03-05 | 67.36 | 67.36 | 65.84 | 65.84 | -1.878% | 404 | +0.197% |
| 2026-03-04 | 67.25 | 67.68 | 66.64 | 67.10 | -0.460% | 362 | -1.684% |
| 2026-03-03 | 66.60 | 67.41 | 65.74 | 67.41 | -1.763% | 993 | -2.136% |
| 2026-03-02 | 68.15 | 68.62 | 67.69 | 68.62 | -0.023% | 915 | -3.862% |
| 2026-02-27 | 66.64 | 68.64 | 66.64 | 68.64 | +7.043% | 10,293 | -3.884% |
| 2026-02-26 | 63.43 | 64.12 | 62.86 | 64.12 | -0.964% | 312 | +2.885% |
| 2026-02-25 | 65.05 | 65.05 | 64.74 | 64.74 | -2.947% | 1,231 | +1.894% |
| 2026-02-24 | 65.44 | 66.71 | 65.43 | 66.71 | +0.862% | 245 | -1.109% |
| 2026-02-23 | 65.02 | 66.14 | 64.84 | 66.14 | +2.734% | 316 | -0.257% |
| 2026-02-20 | 64.11 | 64.38 | 63.94 | 64.38 | +0.846% | 417 | +2.470% |
| 2026-02-19 | 63.55 | 63.84 | 63.19 | 63.84 | +1.037% | 106 | +3.336% |
| 2026-02-18 | 63.12 | 63.31 | 63.12 | 63.19 | -1.810% | 383 | +4.408% |
| 2026-02-17 | 63.11 | 64.35 | 63.00 | 64.35 | +2.436% | 204 | +2.517% |
| 2026-02-13 | 63.20 | 63.20 | 62.82 | 62.82 | -0.118% | 47 | +5.014% |
| 2026-02-12 | 62.89 | 62.89 | 62.89 | 62.89 | -1.933% | 8 | +4.891% |
| 2026-02-11 | 63.64 | 64.17 | 63.31 | 64.13 | +0.492% | 37 | +2.863% |
| 2026-02-10 | 63.73 | 63.82 | 63.73 | 63.82 | +1.576% | 200 | +3.369% |
| 2026-02-09 | 63.04 | 63.04 | 62.83 | 62.83 | +0.335% | 135 | +4.998% |
| 2026-02-06 | 62.69 | 62.69 | 62.46 | 62.62 | +1.090% | 4,912 | +5.350% |
| 2026-02-05 | 62.47 | 62.63 | 61.95 | 61.95 | -0.217% | 332 | +6.498% |
| 2026-02-04 | 62.19 | 62.43 | 62.08 | 62.08 | +1.322% | 15 | +6.266% |
| 2026-02-03 | 60.60 | 61.37 | 60.60 | 61.27 | +0.906% | 313 | +7.671% |
| 2026-02-02 | 57.04 | 60.72 | 57.04 | 60.72 | +1.099% | 335 | +8.646% |
| 2026-01-30 | 60.71 | 61.05 | 60.05 | 60.06 | -0.299% | 871 | +9.840% |
| 2026-01-29 | 62.53 | 62.53 | 59.94 | 60.24 | -3.616% | 1,197 | +9.512% |
| 2026-01-28 | 65.02 | 65.02 | 62.49 | 62.50 | -2.298% | 196 | +5.552% |
| 2026-01-27 | 63.87 | 63.97 | 63.87 | 63.97 | +1.766% | 124 | +3.126% |
| 2026-01-26 | 63.28 | 63.28 | 62.51 | 62.86 | -1.249% | 12 | +4.948% |
| 2026-01-23 | 64.00 | 64.05 | 63.31 | 63.66 | -0.476% | 80 | +3.637% |
| 2026-01-22 | 63.94 | 63.96 | 63.94 | 63.96 | +2.023% | 13 | +3.143% |
| 2026-01-21 | 62.41 | 62.77 | 62.41 | 62.69 | +1.870% | 6 | +5.230% |
| 2026-01-20 | 61.58 | 62.04 | 61.36 | 61.54 | -0.608% | 389 | +7.198% |
| 2026-01-16 | 61.92 | 61.92 | 61.92 | 61.92 | +0.028% | 1 | +6.546% |
| 2026-01-15 | 62.18 | 62.18 | 61.55 | 61.90 | -2.055% | 206 | +6.576% |
| 2026-01-14 | 63.20 | 63.20 | 63.20 | 63.20 | +0.602% | 3,411 | +4.386% |
| 2026-01-13 | 62.85 | 63.03 | 62.82 | 62.82 | -0.381% | 191 | +5.014% |
| 2026-01-12 | 63.06 | 63.06 | 63.06 | 63.06 | -1.237% | 100 | +4.615% |
| 2026-01-08 | 63.78 | 63.85 | 63.78 | 63.85 | +1.981% | 21 | +3.320% |
| 2026-01-07 | 63.47 | 63.47 | 62.61 | 62.61 | -0.871% | 350 | +5.367% |
| 2026-01-06 | 63.38 | 63.38 | 63.16 | 63.16 | -0.535% | 64 | +4.449% |
| 2026-01-02 | 60.89 | 63.50 | 60.89 | 63.50 | +0.890% | 104 | +3.890% |
| 2025-12-31 | 62.94 | 62.94 | 62.94 | 62.94 | -0.991% | 2 | +4.814% |
| 2025-12-30 | 63.16 | 63.58 | 63.16 | 63.57 | +0.937% | 116 | +3.775% |
| 2025-12-29 | 62.98 | 62.98 | 62.98 | 62.98 | +3.229% | 150 | +4.748% |
| 2025-12-26 | 61.01 | 61.01 | 61.01 | 61.01 | -3.861% | 194 | +8.130% |
| 2025-12-24 | 65.02 | 65.02 | 63.46 | 63.46 | -1.010% | 215 | +3.955% |
| 2025-12-23 | 64.33 | 64.33 | 64.11 | 64.11 | +2.066% | 138 | +2.905% |
| 2025-12-22 | 61.94 | 62.81 | 61.94 | 62.81 | +0.762% | 368 | +5.031% |
| 2025-12-19 | 62.86 | 62.86 | 62.29 | 62.34 | -0.487% | 27 | +5.831% |
| 2025-12-18 | 62.47 | 62.64 | 62.47 | 62.64 | +1.622% | 82 | +5.316% |
| 2025-12-17 | 63.12 | 63.12 | 60.86 | 61.64 | +3.022% | 164 | +7.025% |
| 2025-12-16 | 59.93 | 59.93 | 59.83 | 59.83 | -2.123% | 317 | +10.259% |
| 2025-12-15 | 61.51 | 61.54 | 61.13 | 61.13 | -0.114% | 21,082 | +7.918% |
| 2025-12-11 | 60.09 | 61.20 | 60.09 | 61.20 | +1.729% | 7,277 | +7.794% |
| 2025-12-10 | 60.03 | 60.16 | 59.88 | 60.16 | +2.296% | 6,333 | +9.658% |
| 2025-12-09 | 59.13 | 59.13 | 58.81 | 58.81 | -0.669% | 27,601 | +12.175% |
| 2025-12-08 | 60.56 | 60.56 | 59.20 | 59.21 | -1.225% | 217 | +11.425% |
| 2025-12-05 | 59.91 | 60.05 | 59.91 | 59.94 | +0.033% | 125 | +10.060% |
| 2025-12-04 | 60.49 | 60.50 | 59.88 | 59.92 | -0.020% | 132 | +10.097% |
| 2025-12-03 | 60.01 | 60.01 | 59.93 | 59.93 | -0.155% | 2,787 | +10.075% |
| 2025-12-02 | 60.85 | 60.85 | 60.02 | 60.02 | -0.883% | 45 | +9.904% |
| 2025-12-01 | 60.56 | 60.56 | 60.56 | 60.56 | -1.193% | 100 | +8.933% |
| 2025-11-28 | 61.29 | 61.29 | 61.29 | 61.29 | +0.610% | 6 | +7.633% |
| 2025-11-26 | 60.91 | 60.94 | 60.91 | 60.92 | +0.362% | 67 | +8.290% |
| 2025-11-25 | 59.96 | 60.70 | 59.96 | 60.70 | +2.629% | 59 | +8.682% |
| 2025-11-24 | 59.03 | 59.16 | 58.76 | 59.15 | -0.563% | 9,813 | +11.539% |
| 2025-11-21 | 59.48 | 59.67 | 59.38 | 59.48 | +0.388% | 603 | +10.911% |
| 2025-11-20 | 60.12 | 60.22 | 59.25 | 59.25 | -1.496% | 593 | +11.342% |
| 2025-11-19 | 60.26 | 60.26 | 59.67 | 60.15 | -0.726% | 988 | +9.676% |
| 2025-11-18 | 60.31 | 60.80 | 60.31 | 60.59 | +1.164% | 817 | +8.879% |
| 2025-11-17 | 60.39 | 60.39 | 59.89 | 59.89 | -4.064% | 101 | +10.146% |
| 2025-11-14 | 61.34 | 62.43 | 60.85 | 62.43 | -0.842% | 250 | +5.670% |
| 2025-11-13 | 62.82 | 63.49 | 62.82 | 62.96 | +0.849% | 1,067 | +4.781% |
| 2025-11-12 | 61.74 | 62.43 | 60.61 | 62.43 | +7.731% | 362 | +5.670% |
| 2025-11-11 | 57.97 | 57.97 | 57.95 | 57.95 | +1.819% | 486 | +13.840% |
| 2025-11-10 | 56.46 | 56.91 | 56.46 | 56.91 | +2.781% | 5,819 | +15.910% |
| 2025-11-07 | 55.37 | 55.39 | 55.24 | 55.38 | +0.584% | 9,104 | +19.133% |
| 2025-11-06 | 55.04 | 55.10 | 55.04 | 55.05 | -0.572% | 7,792 | +19.829% |
| 2025-11-05 | 55.23 | 55.37 | 55.23 | 55.37 | +0.884% | 11,641 | +19.144% |
| 2025-11-04 | 54.89 | 54.89 | 54.63 | 54.88 | -0.035% | 7 | +20.197% |
| 2025-11-03 | 54.69 | 54.90 | 54.69 | 54.90 | -1.747% | 572 | +20.155% |
| 2025-10-31 | 55.36 | 55.88 | 55.36 | 55.88 | +0.090% | 157 | +18.057% |
| 2025-10-30 | 55.71 | 56.10 | 55.71 | 55.83 | -0.089% | 227 | +18.162% |
| 2025-10-29 | 56.18 | 56.37 | 55.82 | 55.88 | -2.580% | 4,207 | +18.057% |
| 2025-10-28 | 57.06 | 57.36 | 57.00 | 57.36 | -0.774% | 308 | +15.010% |
| 2025-10-27 | 57.80 | 57.93 | 57.80 | 57.81 | -0.194% | 12 | +14.120% |
| 2025-10-24 | 57.92 | 57.92 | 57.92 | 57.92 | +1.383% | 100 | +13.898% |
| 2025-10-23 | 56.69 | 57.15 | 56.69 | 57.13 | +0.281% | 121 | +15.473% |
| 2025-10-22 | 55.66 | 56.97 | 55.62 | 56.97 | +3.422% | 108 | +15.798% |
| 2025-10-21 | 54.65 | 55.09 | 54.63 | 55.09 | +1.166% | 49 | +19.760% |
| 2025-10-20 | 54.68 | 54.68 | 54.45 | 54.45 | -1.210% | 800 | +21.157% |
| 2025-10-17 | 54.98 | 55.12 | 54.63 | 55.12 | +2.174% | 22 | +19.691% |
| 2025-10-16 | 53.82 | 53.94 | 53.77 | 53.94 | +0.361% | 134 | +22.293% |
| 2025-10-15 | 53.44 | 53.75 | 53.44 | 53.75 | -0.361% | 1,220 | +22.735% |
| 2025-10-14 | 53.97 | 53.98 | 53.95 | 53.95 | -1.018% | 139 | +22.291% |
| 2025-10-13 | 54.50 | 54.50 | 53.75 | 54.50 | +0.464% | 382 | +21.046% |
| 2025-10-10 | 55.01 | 55.01 | 54.25 | 54.25 | -0.549% | 49,829 | +21.607% |
| 2025-10-09 | 54.92 | 54.92 | 54.48 | 54.55 | -0.948% | 13,892 | +20.939% |
| 2025-10-08 | 54.83 | 55.15 | 54.83 | 55.07 | -0.290% | 47,607 | +19.793% |
| 2025-10-07 | 55.30 | 55.30 | 55.18 | 55.23 | -0.617% | 39 | +19.446% |
| 2025-10-06 | 55.86 | 55.86 | 55.27 | 55.57 | -0.368% | 723 | +18.709% |
| 2025-10-03 | 55.99 | 55.99 | 55.59 | 55.78 | +0.598% | 39,519 | +18.272% |
| 2025-10-02 | 55.81 | 55.81 | 55.45 | 55.45 | -1.084% | 2,616 | +18.980% |
| 2025-10-01 | 56.11 | 56.11 | 56.05 | 56.05 | -0.490% | 8,647 | +17.690% |
| 2025-09-30 | 56.14 | 56.36 | 55.96 | 56.33 | +0.661% | 75 | +17.113% |
| 2025-09-29 | 56.82 | 56.82 | 55.96 | 55.96 | -1.505% | 6,835 | +17.888% |
| 2025-09-26 | 56.65 | 56.81 | 56.65 | 56.81 | +0.558% | 9,725 | +16.114% |
| 2025-09-25 | 57.00 | 57.00 | 56.47 | 56.50 | -1.944% | 11,910 | +16.761% |
| 2025-09-24 | 57.47 | 57.72 | 57.47 | 57.62 | +0.177% | 10,041 | +14.491% |
| 2025-09-23 | 57.60 | 57.61 | 57.52 | 57.52 | -0.003% | 7,854 | +14.695% |
| 2025-09-22 | 57.84 | 57.90 | 57.52 | 57.52 | -1.253% | 54,627 | +14.691% |
| 2025-09-19 | 57.88 | 58.25 | 57.88 | 58.25 | +0.261% | 16,278 | +13.253% |
| 2025-09-18 | 58.31 | 58.37 | 58.08 | 58.10 | +0.015% | 2,305 | +13.549% |
| 2025-09-17 | 58.79 | 58.79 | 58.04 | 58.09 | -0.120% | 8,475 | +13.565% |
| 2025-09-16 | 58.27 | 58.27 | 58.16 | 58.16 | +0.316% | 24,984 | +13.428% |
| 2025-09-15 | 57.69 | 57.98 | 57.69 | 57.98 | -0.134% | 1,991 | +13.787% |
| 2025-09-12 | 58.21 | 58.21 | 58.05 | 58.05 | -0.557% | 6,089 | +13.634% |
| 2025-09-11 | 58.50 | 58.50 | 58.28 | 58.38 | +1.284% | 8,925 | +13.001% |
| 2025-09-10 | 57.73 | 57.76 | 57.64 | 57.64 | -1.596% | 11,852 | +14.452% |
| 2025-09-09 | 58.24 | 58.60 | 58.21 | 58.58 | +0.472% | 10,954 | +12.625% |
| 2025-09-08 | 57.98 | 58.30 | 57.98 | 58.30 | +0.458% | 43,945 | +13.156% |
| 2025-09-05 | 58.10 | 58.10 | 58.03 | 58.03 | -1.737% | 25,220 | +13.675% |
| 2025-09-04 | 58.77 | 59.06 | 58.49 | 59.06 | -0.118% | 11,698 | +11.700% |
| 2025-09-03 | 59.57 | 59.57 | 58.87 | 59.13 | +1.139% | 3,859 | +11.568% |
| 2025-09-02 | 58.88 | 58.88 | 58.34 | 58.46 | -2.609% | 41,499 | +12.839% |
| 2025-08-29 | 59.63 | 60.03 | 59.63 | 60.03 | +1.388% | 24,904 | +9.895% |
| 2025-08-28 | 59.21 | 59.21 | 59.21 | 59.21 | +0.081% | 43,323 | +11.421% |
| 2025-08-27 | 58.70 | 59.18 | 58.70 | 59.16 | +0.390% | 4,386 | +11.511% |
| 2025-08-26 | 58.70 | 58.93 | 58.70 | 58.93 | -0.081% | 13,523 | +11.946% |
| 2025-08-25 | 59.95 | 59.95 | 58.95 | 58.98 | -2.776% | 19,099 | +11.855% |
| 2025-08-22 | 59.79 | 60.66 | 59.79 | 60.66 | +1.891% | 7,890 | +8.750% |
| 2025-08-21 | 59.49 | 59.54 | 59.49 | 59.54 | +0.598% | 5,281 | +10.807% |
| 2025-08-20 | 59.38 | 59.48 | 59.18 | 59.18 | +0.003% | 315 | +11.470% |
| 2025-08-19 | 58.13 | 59.18 | 58.13 | 59.18 | +2.031% | 307 | +11.473% |
| 2025-08-18 | 58.57 | 58.57 | 58.00 | 58.00 | -0.642% | 176 | +13.737% |
| 2025-08-15 | 58.61 | 58.61 | 58.00 | 58.38 | -0.448% | 8,210 | +13.007% |
| 2025-08-14 | 58.12 | 58.64 | 57.39 | 58.64 | +0.999% | 26,774 | +12.500% |
| 2025-08-13 | 58.35 | 58.35 | 58.01 | 58.06 | +0.395% | 13,748 | +13.624% |
| 2025-08-12 | 57.62 | 57.83 | 57.62 | 57.83 | +1.316% | 4,850 | +14.073% |
| 2025-08-11 | 57.02 | 57.08 | 57.00 | 57.08 | +0.053% | 15,726 | +15.574% |
| 2025-08-08 | 55.90 | 57.10 | 55.90 | 57.05 | +0.635% | 14,467 | +15.635% |
| 2025-08-07 | 56.58 | 56.69 | 56.58 | 56.69 | +0.582% | 34,633 | +16.370% |
| 2025-08-06 | 56.36 | 56.36 | 56.36 | 56.36 | +0.039% | 1 | +17.047% |
| 2025-08-05 | 55.85 | 56.34 | 55.85 | 56.34 | +6.422% | 7,046 | +17.093% |
| 2025-08-04 | 50.64 | 55.14 | 50.64 | 52.94 | -4.146% | 62 | +24.613% |
| 2025-08-01 | 55.42 | 55.42 | 55.23 | 55.23 | -1.199% | 6,356 | +19.446% |
| 2025-07-31 | 56.28 | 56.28 | 55.90 | 55.90 | -1.359% | 13,096 | +18.014% |
| 2025-07-30 | 56.77 | 56.77 | 56.67 | 56.67 | -0.046% | 8,790 | +16.411% |
| 2025-07-29 | 56.99 | 56.99 | 56.63 | 56.70 | -0.305% | 7,269 | +16.357% |
| 2025-07-28 | 57.26 | 57.27 | 56.87 | 56.87 | -1.182% | 9,138 | +16.002% |
| 2025-07-25 | 57.55 | 57.55 | 57.55 | 57.55 | -0.776% | 7 | +14.631% |
| 2025-07-24 | 58.00 | 58.00 | 58.00 | 58.00 | -1.184% | 6,134 | +13.741% |
| 2025-07-23 | 59.17 | 59.17 | 58.70 | 58.70 | +0.376% | 5,144 | +12.395% |
| 2025-07-22 | 55.23 | 58.81 | 55.23 | 58.48 | +0.183% | 330 | +12.817% |
| 2025-07-21 | 58.37 | 58.37 | 58.37 | 58.37 | +0.151% | 14,066 | +13.024% |
| 2025-07-18 | 58.38 | 58.38 | 58.28 | 58.28 | -2.078% | 27,265 | +13.195% |
| 2025-07-17 | 58.34 | 59.52 | 58.34 | 59.52 | +2.704% | 44,601 | +10.842% |
| 2025-07-16 | 57.23 | 57.95 | 57.15 | 57.95 | +0.874% | 26,619 | +13.840% |
| 2025-07-15 | 57.93 | 57.93 | 57.45 | 57.45 | -1.156% | 3,010 | +14.834% |
| 2025-07-14 | 58.30 | 58.30 | 58.06 | 58.12 | -0.060% | 9,664 | +13.507% |
| 2025-07-11 | 57.63 | 58.16 | 57.63 | 58.16 | -0.009% | 32,320 | +13.438% |
| 2025-07-10 | 58.49 | 58.49 | 58.16 | 58.16 | -0.496% | 16,960 | +13.428% |
| 2025-07-09 | 58.76 | 58.81 | 58.45 | 58.45 | -0.697% | 18,532 | +12.866% |
| 2025-07-08 | 58.50 | 58.86 | 58.50 | 58.86 | +0.409% | 16,228 | +12.080% |
| 2025-07-07 | 55.99 | 58.92 | 55.99 | 58.62 | -1.602% | 25,545 | +12.537% |
| 2025-07-03 | 56.59 | 59.58 | 56.59 | 59.58 | +2.131% | 25,765 | +10.734% |
| 2025-07-02 | 58.18 | 58.33 | 58.18 | 58.33 | +0.272% | 330 | +13.094% |
| 2025-06-30 | 57.98 | 58.17 | 57.65 | 58.17 | +1.207% | 8,605 | +13.401% |
| 2025-06-27 | 60.17 | 60.17 | 57.48 | 57.48 | -0.686% | 6,171 | +14.770% |
| 2025-06-26 | 57.59 | 57.89 | 57.59 | 57.88 | +1.720% | 16,108 | +13.983% |
| 2025-06-25 | 56.90 | 56.90 | 56.90 | 56.90 | -0.455% | 13,806 | +15.943% |
| 2025-06-24 | 57.09 | 57.20 | 57.07 | 57.16 | +0.041% | 13,044 | +15.416% |
| 2025-06-23 | 56.87 | 57.13 | 56.86 | 57.13 | +1.303% | 15,803 | +15.463% |
| 2025-06-20 | 56.23 | 56.40 | 56.23 | 56.40 | -1.105% | 15,787 | +16.968% |
| 2025-06-17 | 57.40 | 57.40 | 56.98 | 57.03 | -0.679% | 2,075 | +15.676% |
| 2025-06-16 | 57.42 | 57.42 | 57.42 | 57.42 | -0.364% | 3,400 | +14.890% |
| 2025-06-13 | 57.63 | 57.63 | 57.63 | 57.63 | +0.296% | 4,754 | +14.472% |
| 2025-06-12 | 57.59 | 57.59 | 57.46 | 57.46 | +0.042% | 6,389 | +14.810% |
| 2025-06-11 | 57.22 | 57.44 | 57.22 | 57.44 | +0.960% | 1,120 | +14.858% |
| 2025-06-09 | 56.85 | 56.89 | 56.74 | 56.89 | -0.210% | 55,930 | +15.961% |
| 2025-06-06 | 56.41 | 57.01 | 56.41 | 57.01 | -0.315% | 34,613 | +15.717% |
| 2025-06-05 | 57.67 | 57.67 | 57.19 | 57.19 | -0.660% | 16,809 | +15.352% |
| 2025-06-04 | 57.50 | 57.89 | 57.50 | 57.57 | +0.280% | 43,996 | +14.591% |
| 2025-06-03 | 55.23 | 57.48 | 55.23 | 57.41 | -0.951% | 4,253 | +14.912% |
| 2025-06-02 | 58.10 | 58.10 | 57.96 | 57.96 | -0.583% | 103 | +13.820% |
| 2025-05-30 | 58.50 | 58.50 | 58.11 | 58.30 | +0.621% | 34,667 | +13.156% |
| 2025-05-29 | 57.98 | 58.07 | 57.94 | 57.94 | -0.086% | 29,639 | +13.859% |
| 2025-05-28 | 57.99 | 57.99 | 57.99 | 57.99 | -0.103% | 16,923 | +13.761% |
| 2025-05-27 | 54.96 | 58.25 | 54.84 | 58.05 | +0.812% | 62,480 | +13.643% |
| 2025-05-23 | 57.88 | 57.88 | 57.58 | 57.58 | +1.306% | 51,389 | +14.566% |
| 2025-05-22 | 56.84 | 56.97 | 56.84 | 56.84 | +0.709% | 53,101 | +16.063% |
| 2025-05-21 | 56.44 | 56.44 | 56.44 | 56.44 | -0.089% | 26,406 | +16.885% |
| 2025-05-20 | 56.85 | 56.85 | 56.49 | 56.49 | +0.154% | 616 | +16.782% |
| 2025-05-19 | 55.05 | 56.40 | 55.05 | 56.40 | +2.272% | 92 | +16.962% |
| 2025-05-15 | 55.15 | 55.15 | 55.15 | 55.15 | -1.236% | 6 | +19.619% |
| 2025-05-09 | 56.05 | 56.05 | 55.84 | 55.84 | +0.794% | 51,654 | +18.141% |
| 2025-05-08 | 54.08 | 55.40 | 53.94 | 55.40 | +6.354% | 190 | +19.079% |
| 2025-05-07 | 52.09 | 52.09 | 52.09 | 52.09 | +1.402% | 392 | +26.646% |
| 2025-05-06 | 51.71 | 51.71 | 51.37 | 51.37 | +0.410% | 121 | +28.421% |
| 2025-05-05 | 51.16 | 51.16 | 51.16 | 51.16 | -1.709% | 1 | +28.948% |
| 2025-05-02 | 51.93 | 52.05 | 51.93 | 52.05 | -0.231% | 5 | +26.745% |
| 2025-04-30 | 51.00 | 52.17 | 51.00 | 52.17 | +0.851% | 105 | +26.452% |
| 2025-04-29 | 51.54 | 51.73 | 51.54 | 51.73 | +0.681% | 36 | +27.528% |
| 2025-04-28 | 51.35 | 51.38 | 51.10 | 51.38 | +1.884% | 1,565 | +28.396% |
| 2025-04-25 | 50.69 | 50.69 | 50.43 | 50.43 | +0.890% | 103 | +30.815% |
| 2025-04-24 | 49.15 | 49.98 | 49.15 | 49.98 | +1.534% | 45 | +31.980% |
| 2025-04-23 | 50.26 | 50.26 | 49.20 | 49.23 | -1.244% | 254 | +34.004% |
| 2025-04-22 | 49.54 | 49.85 | 49.54 | 49.85 | +0.891% | 101 | +32.337% |
| 2025-04-21 | 49.50 | 49.50 | 49.14 | 49.41 | -0.091% | 449 | +33.515% |
| 2025-04-17 | 49.53 | 49.55 | 48.81 | 49.45 | +0.030% | 316 | +33.394% |
| 2025-04-16 | 49.63 | 49.63 | 49.39 | 49.44 | +1.332% | 636 | +33.434% |
| 2025-04-15 | 48.79 | 48.79 | 48.79 | 48.79 | -1.215% | 100 | +35.212% |
| 2025-04-14 | 49.01 | 49.39 | 48.88 | 49.39 | +1.271% | 81 | +33.570% |
| 2025-04-11 | 47.80 | 48.77 | 47.62 | 48.77 | +3.899% | 7,900 | +35.268% |
| 2025-04-10 | 51.10 | 51.10 | 46.94 | 46.94 | -2.668% | 4,291 | +40.541% |
| 2025-04-09 | 47.16 | 48.23 | 46.49 | 48.23 | +4.818% | 1,430 | +36.791% |
| 2025-04-08 | 47.95 | 47.95 | 45.88 | 46.01 | -1.898% | 2,226 | +43.382% |
| 2025-04-07 | 47.13 | 48.32 | 46.11 | 46.90 | -1.718% | 1,762 | +40.661% |
| 2025-04-04 | 48.37 | 48.44 | 47.72 | 47.72 | -4.051% | 309 | +38.244% |
| 2025-04-03 | 48.46 | 49.81 | 48.42 | 49.73 | +2.293% | 891 | +32.643% |
| 2025-04-02 | 48.61 | 48.84 | 48.61 | 48.62 | +0.444% | 386 | +35.685% |
| 2025-04-01 | 48.15 | 48.41 | 48.15 | 48.41 | -1.073% | 172 | +36.288% |
| 2025-03-31 | 50.86 | 50.86 | 48.43 | 48.93 | +0.907% | 1,338 | +34.825% |
| 2025-03-28 | 48.56 | 48.56 | 48.39 | 48.49 | -1.583% | 205 | +36.049% |
| 2025-03-27 | 49.13 | 49.65 | 49.13 | 49.27 | -1.351% | 197 | +33.895% |
| 2025-03-26 | 50.09 | 50.14 | 49.95 | 49.95 | -0.440% | 317 | +32.085% |
| 2025-03-25 | 50.17 | 50.17 | 50.17 | 50.17 | 0.000% | 4 | +31.505% |