CCHGY
COCA COLA HBC UNSP/ADR
stockOTCADR
EODOct 2, 2026
56.27USD+1.323%(+0.74)6,897
CCHGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 56.13 | 56.40 | 56.08 | 56.27 | +1.323% | 6,897 | 0.000% |
| 2026-10-01 | 55.83 | 56.66 | 55.39 | 55.53 | -3.513% | 13,464 | +1.323% |
| 2026-09-30 | 58.16 | 58.20 | 57.43 | 57.56 | -0.144% | 6,981 | -2.236% |
| 2026-09-29 | 57.22 | 57.64 | 57.15 | 57.64 | +1.443% | 6,467 | -2.377% |
| 2026-09-28 | 57.72 | 57.72 | 56.82 | 56.82 | -2.354% | 9,053 | -0.968% |
| 2026-09-25 | 58.16 | 58.19 | 58.09 | 58.19 | +0.972% | 5,087 | -3.300% |
| 2026-09-24 | 58.10 | 58.10 | 57.45 | 57.63 | -0.587% | 12,833 | -2.360% |
| 2026-09-23 | 58.15 | 58.16 | 57.87 | 57.97 | -1.679% | 7,083 | -2.933% |
| 2026-09-22 | 59.35 | 59.35 | 58.73 | 58.96 | +3.005% | 36,721 | -4.562% |
| 2026-09-21 | 57.16 | 57.25 | 56.95 | 57.24 | +1.231% | 10,048 | -1.695% |
| 2026-09-18 | 57.70 | 57.73 | 56.52 | 56.54 | -8.282% | 58,290 | -0.485% |
| 2026-09-17 | 62.13 | 62.13 | 61.55 | 61.65 | -0.107% | 6,905 | -8.727% |
| 2026-09-16 | 62.31 | 62.31 | 61.72 | 61.72 | -0.608% | 3,934 | -8.824% |
| 2026-09-15 | 62.03 | 62.23 | 62.03 | 62.09 | -0.904% | 3,706 | -9.379% |
| 2026-09-14 | 62.14 | 62.93 | 62.14 | 62.66 | +3.093% | 6,795 | -10.198% |
| 2026-09-11 | 61.08 | 61.08 | 60.75 | 60.78 | +0.496% | 4,443 | -7.420% |
| 2026-09-10 | 60.27 | 60.83 | 60.27 | 60.48 | +0.390% | 6,605 | -6.961% |
| 2026-09-09 | 60.64 | 60.71 | 60.24 | 60.24 | -2.862% | 5,014 | -6.598% |
| 2026-09-08 | 62.54 | 62.54 | 62.02 | 62.02 | +1.571% | 4,757 | -9.271% |
| 2026-09-04 | 61.04 | 61.38 | 61.04 | 61.06 | -1.172% | 5,061 | -7.846% |
| 2026-09-03 | 61.56 | 61.98 | 61.55 | 61.78 | +0.398% | 5,415 | -8.926% |
| 2026-09-02 | 61.26 | 61.81 | 61.10 | 61.54 | -0.211% | 11,206 | -8.564% |
| 2026-09-01 | 62.29 | 62.30 | 61.67 | 61.67 | -0.157% | 6,814 | -8.756% |
| 2026-08-31 | 61.11 | 62.41 | 61.11 | 61.77 | -0.247% | 8,200 | -8.900% |
| 2026-08-28 | 62.11 | 62.14 | 61.77 | 61.92 | 0.000% | 5,257 | -9.125% |
| 2026-08-27 | 61.98 | 61.99 | 61.82 | 61.92 | -1.613% | 2,410 | -9.125% |
| 2026-08-26 | 63.74 | 63.74 | 62.75 | 62.94 | +0.263% | 3,268 | -10.590% |
| 2026-08-25 | 62.78 | 62.78 | 62.65 | 62.77 | +0.064% | 1,754 | -10.355% |
| 2026-08-24 | 62.31 | 63.18 | 62.31 | 62.73 | +1.161% | 5,391 | -10.298% |
| 2026-08-21 | 61.32 | 62.01 | 61.28 | 62.01 | +3.195% | 8,508 | -9.257% |
| 2026-08-20 | 59.82 | 60.59 | 59.82 | 60.09 | +0.284% | 19,676 | -6.357% |
| 2026-08-19 | 61.58 | 61.58 | 59.92 | 59.92 | -2.545% | 27,814 | -6.091% |
| 2026-08-18 | 61.40 | 61.82 | 61.40 | 61.48 | +0.253% | 4,629 | -8.482% |
| 2026-08-17 | 61.22 | 61.51 | 61.13 | 61.33 | -1.573% | 6,335 | -8.250% |
| 2026-08-14 | 62.46 | 62.61 | 62.31 | 62.31 | -1.001% | 3,548 | -9.693% |
| 2026-08-13 | 62.87 | 62.99 | 62.84 | 62.94 | +1.336% | 2,892 | -10.597% |
| 2026-08-12 | 61.89 | 62.21 | 61.89 | 62.11 | -0.249% | 15,088 | -9.403% |
| 2026-08-11 | 62.90 | 62.93 | 62.17 | 62.27 | -2.479% | 16,891 | -9.628% |
| 2026-08-10 | 64.06 | 65.15 | 63.75 | 63.85 | -4.606% | 6,413 | -11.869% |
| 2026-08-07 | 67.29 | 67.29 | 66.78 | 66.93 | +1.211% | 2,375 | -15.928% |
| 2026-08-06 | 67.41 | 67.41 | 65.92 | 66.13 | -2.521% | 4,374 | -14.910% |
| 2026-08-05 | 67.72 | 67.84 | 67.25 | 67.84 | +3.858% | 4,976 | -17.055% |
| 2026-08-04 | 65.45 | 65.45 | 64.75 | 65.32 | -0.244% | 2,903 | -13.855% |
| 2026-08-03 | 66.31 | 66.31 | 65.36 | 65.48 | -3.031% | 2,252 | -14.065% |
| 2026-07-31 | 67.35 | 67.54 | 67.35 | 67.53 | -0.863% | 1,867 | -16.670% |
| 2026-07-30 | 67.49 | 68.12 | 67.49 | 68.11 | +1.543% | 3,458 | -17.390% |
| 2026-07-29 | 66.69 | 67.30 | 66.69 | 67.08 | -1.454% | 3,927 | -16.115% |
| 2026-07-28 | 66.74 | 68.07 | 66.74 | 68.07 | +4.338% | 4,590 | -17.335% |
| 2026-07-27 | 64.59 | 65.31 | 64.59 | 65.24 | +0.835% | 9,857 | -13.749% |
| 2026-07-24 | 64.39 | 64.91 | 64.39 | 64.70 | +1.094% | 2,887 | -13.029% |
| 2026-07-23 | 63.94 | 64.16 | 63.83 | 64.00 | -3.600% | 4,091 | -12.078% |
| 2026-07-22 | 66.56 | 66.61 | 66.31 | 66.39 | +0.866% | 8,013 | -15.243% |
| 2026-07-21 | 65.42 | 65.82 | 64.96 | 65.82 | +0.581% | 7,430 | -14.509% |
| 2026-07-20 | 65.96 | 66.02 | 65.42 | 65.44 | -0.998% | 15,491 | -14.013% |
| 2026-07-17 | 66.56 | 66.78 | 65.93 | 66.10 | -1.476% | 6,206 | -14.871% |
| 2026-07-16 | 65.96 | 67.09 | 65.96 | 67.09 | +1.192% | 2,263 | -16.128% |
| 2026-07-15 | 65.22 | 66.30 | 65.22 | 66.30 | +0.310% | 3,386 | -15.128% |
| 2026-07-14 | 66.38 | 66.48 | 66.03 | 66.09 | +0.693% | 7,030 | -14.865% |
| 2026-07-13 | 66.17 | 66.17 | 65.64 | 65.64 | -0.853% | 1,932 | -14.275% |
| 2026-07-10 | 65.69 | 66.20 | 65.69 | 66.20 | +0.968% | 4,233 | -15.006% |
| 2026-07-09 | 65.70 | 65.71 | 65.19 | 65.57 | -0.271% | 4,924 | -14.183% |
| 2026-07-08 | 66.53 | 66.74 | 65.42 | 65.75 | -2.160% | 12,262 | -14.416% |
| 2026-07-07 | 67.87 | 67.87 | 67.19 | 67.20 | -0.533% | 2,382 | -16.265% |
| 2026-07-06 | 67.20 | 67.56 | 67.20 | 67.56 | -1.444% | 2,182 | -16.711% |
| 2026-07-02 | 68.37 | 68.71 | 68.10 | 68.55 | +4.306% | 30,892 | -17.914% |
| 2026-07-01 | 65.77 | 65.99 | 65.72 | 65.72 | +0.821% | 3,352 | -14.379% |
| 2026-06-30 | 64.99 | 65.31 | 64.99 | 65.19 | -0.428% | 6,787 | -13.676% |
| 2026-06-29 | 65.66 | 65.66 | 65.34 | 65.47 | +1.143% | 4,024 | -14.046% |
| 2026-06-26 | 63.98 | 65.29 | 63.98 | 64.72 | +3.098% | 3,754 | -13.063% |
| 2026-06-25 | 63.07 | 63.15 | 62.63 | 62.78 | -0.712% | 3,211 | -10.370% |
| 2026-06-24 | 62.48 | 63.48 | 62.42 | 63.23 | +2.663% | 5,457 | -11.007% |
| 2026-06-23 | 61.38 | 61.59 | 61.26 | 61.59 | +1.785% | 2,784 | -8.638% |
| 2026-06-22 | 60.38 | 60.84 | 60.38 | 60.51 | -0.198% | 3,944 | -7.007% |
| 2026-06-18 | 60.65 | 60.70 | 60.47 | 60.63 | -0.785% | 6,447 | -7.191% |
| 2026-06-17 | 61.65 | 61.65 | 60.79 | 61.11 | -1.847% | 2,714 | -7.920% |
| 2026-06-16 | 61.17 | 62.35 | 61.17 | 62.26 | +1.055% | 2,741 | -9.621% |
| 2026-06-15 | 62.02 | 62.02 | 61.41 | 61.61 | +0.114% | 2,801 | -8.667% |
| 2026-06-12 | 61.41 | 61.64 | 61.05 | 61.54 | -0.114% | 2,781 | -8.564% |
| 2026-06-11 | 60.79 | 61.61 | 60.41 | 61.61 | +2.172% | 3,171 | -8.667% |
| 2026-06-10 | 59.88 | 60.46 | 59.88 | 60.30 | +2.030% | 4,421 | -6.683% |
| 2026-06-09 | 59.10 | 59.68 | 58.96 | 59.10 | +2.355% | 4,948 | -4.788% |
| 2026-06-08 | 57.44 | 57.88 | 57.37 | 57.74 | +0.540% | 6,678 | -2.546% |
| 2026-06-05 | 57.70 | 57.70 | 57.36 | 57.43 | +0.807% | 2,432 | -2.020% |
| 2026-06-04 | 57.69 | 57.93 | 56.83 | 56.97 | +1.261% | 5,795 | -1.229% |
| 2026-06-03 | 56.30 | 56.41 | 56.00 | 56.26 | -0.985% | 7,961 | +0.017% |
| 2026-06-02 | 56.90 | 57.09 | 56.70 | 56.82 | -0.176% | 8,718 | -0.968% |
| 2026-06-01 | 56.91 | 57.06 | 56.70 | 56.92 | -0.784% | 4,345 | -1.142% |
| 2026-05-29 | 57.18 | 57.37 | 56.64 | 57.37 | -0.174% | 7,236 | -1.917% |
| 2026-05-28 | 57.75 | 57.88 | 57.47 | 57.47 | -1.693% | 4,242 | -2.088% |
| 2026-05-27 | 58.24 | 58.48 | 58.24 | 58.46 | +1.864% | 3,783 | -3.746% |
| 2026-05-26 | 57.59 | 57.59 | 57.32 | 57.39 | -0.072% | 2,954 | -1.952% |
| 2026-05-22 | 57.68 | 57.68 | 57.39 | 57.43 | +0.090% | 4,260 | -2.022% |
| 2026-05-21 | 57.14 | 57.78 | 57.14 | 57.38 | +0.619% | 6,304 | -1.934% |
| 2026-05-20 | 56.43 | 57.22 | 56.27 | 57.03 | +0.329% | 7,801 | -1.327% |
| 2026-05-19 | 55.88 | 57.11 | 55.88 | 56.84 | +1.391% | 113,368 | -1.003% |
| 2026-05-18 | 55.88 | 56.06 | 55.67 | 56.06 | +2.113% | 6,183 | +0.375% |
| 2026-05-15 | 54.71 | 55.13 | 54.66 | 54.90 | -6.138% | 7,459 | +2.495% |
| 2026-05-14 | 58.33 | 58.49 | 56.27 | 58.49 | +0.395% | 6,666 | -3.796% |
| 2026-05-13 | 57.30 | 58.26 | 57.21 | 58.26 | +0.613% | 4,037 | -3.416% |
| 2026-05-12 | 57.57 | 58.43 | 57.20 | 57.91 | +1.677% | 6,464 | -2.824% |
| 2026-05-11 | 57.73 | 57.73 | 56.77 | 56.95 | -1.878% | 7,791 | -1.194% |
| 2026-05-08 | 57.45 | 58.15 | 57.45 | 58.04 | -0.795% | 4,724 | -3.050% |
| 2026-05-07 | 59.43 | 59.43 | 58.39 | 58.51 | -3.980% | 3,640 | -3.820% |
| 2026-05-06 | 59.99 | 60.93 | 59.92 | 60.93 | +4.734% | 3,163 | -7.648% |
| 2026-05-05 | 57.98 | 58.50 | 57.98 | 58.18 | -0.282% | 5,336 | -3.276% |
| 2026-05-04 | 57.45 | 58.47 | 57.45 | 58.34 | -0.377% | 4,232 | -3.548% |
| 2026-05-01 | 58.47 | 59.15 | 58.47 | 58.56 | +0.932% | 4,399 | -3.911% |
| 2026-04-30 | 57.72 | 58.13 | 57.72 | 58.02 | +1.915% | 4,444 | -3.016% |
| 2026-04-29 | 56.67 | 57.14 | 56.66 | 56.93 | -0.081% | 4,658 | -1.159% |
| 2026-04-28 | 56.67 | 57.66 | 56.67 | 56.98 | +1.075% | 6,002 | -1.239% |
| 2026-04-27 | 56.64 | 56.64 | 55.89 | 56.37 | -0.265% | 13,742 | -0.177% |
| 2026-04-24 | 56.61 | 56.61 | 56.29 | 56.52 | +0.911% | 7,226 | -0.442% |
| 2026-04-23 | 56.37 | 56.56 | 55.93 | 56.01 | -1.995% | 7,351 | +0.464% |
| 2026-04-22 | 56.92 | 57.60 | 56.88 | 57.15 | +0.140% | 13,549 | -1.540% |
| 2026-04-21 | 57.68 | 57.68 | 56.66 | 57.07 | -3.898% | 7,128 | -1.402% |
| 2026-04-20 | 59.56 | 59.62 | 59.28 | 59.38 | -1.223% | 4,270 | -5.245% |
| 2026-04-17 | 59.99 | 60.52 | 59.74 | 60.12 | +1.468% | 5,575 | -6.404% |
| 2026-04-16 | 59.25 | 59.59 | 58.78 | 59.25 | +0.663% | 6,587 | -5.030% |
| 2026-04-15 | 59.45 | 59.45 | 58.72 | 58.86 | -2.042% | 5,798 | -4.400% |
| 2026-04-14 | 59.60 | 60.44 | 59.60 | 60.09 | +1.043% | 3,952 | -6.353% |
| 2026-04-13 | 59.70 | 59.75 | 59.47 | 59.47 | -1.234% | 2,912 | -5.376% |
| 2026-04-10 | 61.32 | 61.40 | 60.21 | 60.21 | +2.085% | 4,170 | -6.544% |
| 2026-04-09 | 57.98 | 59.11 | 57.98 | 58.98 | -0.321% | 4,392 | -4.595% |
| 2026-04-08 | 59.20 | 59.68 | 59.17 | 59.17 | +5.191% | 5,271 | -4.901% |
| 2026-04-07 | 56.31 | 56.51 | 55.50 | 56.25 | -2.344% | 11,012 | +0.036% |
| 2026-04-06 | 57.00 | 58.76 | 56.46 | 57.60 | +1.893% | 8,395 | -2.309% |
| 2026-04-02 | 55.99 | 56.77 | 55.99 | 56.53 | -0.755% | 7,745 | -0.460% |
| 2026-04-01 | 56.31 | 56.96 | 56.19 | 56.96 | +0.414% | 30,296 | -1.211% |
| 2026-03-31 | 56.86 | 57.04 | 55.99 | 56.73 | +1.403% | 13,896 | -0.802% |
| 2026-03-30 | 56.11 | 56.26 | 55.79 | 55.94 | -0.214% | 8,661 | +0.590% |
| 2026-03-27 | 55.98 | 56.28 | 55.98 | 56.06 | -1.804% | 5,441 | +0.375% |
| 2026-03-26 | 56.96 | 57.09 | 56.12 | 57.09 | -0.989% | 5,397 | -1.436% |
| 2026-03-25 | 56.77 | 57.88 | 56.66 | 57.66 | +1.963% | 9,733 | -2.411% |
| 2026-03-24 | 55.99 | 56.71 | 55.99 | 56.55 | -0.053% | 13,854 | -0.495% |
| 2026-03-23 | 56.83 | 57.09 | 56.10 | 56.58 | +1.962% | 11,426 | -0.548% |
| 2026-03-20 | 57.05 | 57.05 | 55.20 | 55.49 | -3.745% | 11,938 | +1.404% |
| 2026-03-19 | 57.52 | 57.88 | 57.28 | 57.65 | -2.122% | 5,363 | -2.394% |
| 2026-03-18 | 59.84 | 59.84 | 58.86 | 58.90 | -2.564% | 12,461 | -4.465% |
| 2026-03-17 | 60.78 | 60.78 | 60.01 | 60.45 | -0.236% | 5,612 | -6.915% |
| 2026-03-16 | 60.65 | 60.70 | 60.17 | 60.59 | +0.870% | 3,893 | -7.134% |
| 2026-03-13 | 60.36 | 60.36 | 59.92 | 60.07 | +0.873% | 4,505 | -6.326% |
| 2026-03-12 | 60.19 | 60.39 | 59.54 | 59.55 | -2.088% | 6,342 | -5.508% |
| 2026-03-11 | 60.55 | 60.94 | 60.54 | 60.82 | -0.840% | 4,812 | -7.481% |
| 2026-03-10 | 61.17 | 61.84 | 61.17 | 61.34 | +0.701% | 8,724 | -8.258% |
| 2026-03-09 | 60.45 | 61.00 | 59.93 | 60.91 | +1.109% | 6,557 | -7.615% |
| 2026-03-06 | 59.45 | 60.41 | 59.45 | 60.24 | -0.364% | 6,023 | -6.590% |
| 2026-03-05 | 60.66 | 61.06 | 60.23 | 60.46 | -1.467% | 60,032 | -6.930% |
| 2026-03-04 | 61.46 | 61.46 | 61.01 | 61.36 | -0.414% | 7,156 | -8.295% |
| 2026-03-03 | 60.92 | 61.72 | 60.61 | 61.62 | -3.273% | 5,866 | -8.675% |
| 2026-03-02 | 63.32 | 64.17 | 62.92 | 63.70 | -1.439% | 4,294 | -11.664% |
| 2026-02-27 | 64.63 | 64.91 | 64.63 | 64.63 | +0.366% | 5,443 | -12.935% |
| 2026-02-26 | 64.82 | 64.82 | 64.22 | 64.39 | -1.168% | 5,072 | -12.616% |
| 2026-02-25 | 64.31 | 65.30 | 64.31 | 65.16 | +1.016% | 3,725 | -13.637% |
| 2026-02-24 | 65.18 | 65.93 | 64.50 | 64.50 | -1.497% | 3,587 | -12.760% |
| 2026-02-23 | 64.66 | 65.48 | 64.66 | 65.48 | +1.590% | 2,564 | -14.065% |
| 2026-02-20 | 63.87 | 64.64 | 63.87 | 64.45 | +1.138% | 3,519 | -12.699% |
| 2026-02-19 | 63.41 | 63.83 | 63.06 | 63.73 | -1.333% | 11,104 | -11.706% |
| 2026-02-18 | 64.27 | 64.65 | 64.00 | 64.59 | +0.555% | 5,550 | -12.883% |
| 2026-02-17 | 63.95 | 64.45 | 63.83 | 64.23 | -0.688% | 4,099 | -12.400% |
| 2026-02-13 | 63.62 | 64.68 | 63.35 | 64.68 | +0.685% | 6,274 | -13.002% |
| 2026-02-12 | 64.39 | 64.59 | 64.17 | 64.24 | +1.421% | 11,592 | -12.407% |
| 2026-02-11 | 62.95 | 63.47 | 62.95 | 63.34 | +2.376% | 13,781 | -11.162% |
| 2026-02-10 | 61.39 | 62.13 | 61.20 | 61.87 | +5.725% | 5,802 | -9.051% |
| 2026-02-09 | 58.32 | 58.68 | 58.20 | 58.52 | +0.792% | 4,494 | -3.845% |
| 2026-02-06 | 58.51 | 58.66 | 57.95 | 58.06 | +0.958% | 3,157 | -3.083% |
| 2026-02-05 | 57.55 | 57.68 | 57.16 | 57.51 | -0.366% | 4,005 | -2.154% |
| 2026-02-04 | 57.34 | 57.78 | 57.11 | 57.72 | +3.723% | 4,356 | -2.512% |
| 2026-02-03 | 55.00 | 55.69 | 55.00 | 55.65 | +1.349% | 3,458 | +1.118% |
| 2026-02-02 | 54.98 | 55.05 | 54.87 | 54.91 | +1.380% | 4,231 | +2.481% |
| 2026-01-30 | 54.60 | 54.60 | 53.91 | 54.16 | -0.933% | 50,325 | +3.896% |
| 2026-01-29 | 54.46 | 54.67 | 54.41 | 54.67 | +0.737% | 2,876 | +2.927% |
| 2026-01-28 | 53.69 | 54.27 | 53.69 | 54.27 | +0.333% | 2,933 | +3.685% |
| 2026-01-27 | 53.70 | 54.09 | 53.67 | 54.09 | +1.292% | 3,696 | +4.030% |
| 2026-01-26 | 53.26 | 53.46 | 53.26 | 53.40 | +0.755% | 2,499 | +5.375% |
| 2026-01-23 | 52.22 | 53.00 | 52.22 | 53.00 | +0.569% | 5,511 | +6.170% |
| 2026-01-22 | 52.89 | 52.89 | 52.64 | 52.70 | +0.939% | 3,703 | +6.774% |
| 2026-01-21 | 52.83 | 52.83 | 52.02 | 52.21 | -0.817% | 8,138 | +7.776% |
| 2026-01-20 | 52.72 | 52.83 | 52.62 | 52.64 | +0.228% | 3,248 | +6.896% |
| 2026-01-16 | 52.41 | 52.52 | 52.32 | 52.52 | +0.076% | 4,151 | +7.140% |
| 2026-01-15 | 52.39 | 52.50 | 52.39 | 52.48 | +0.010% | 3,324 | +7.222% |
| 2026-01-14 | 52.59 | 52.59 | 52.39 | 52.48 | +1.519% | 2,060 | +7.232% |
| 2026-01-13 | 52.93 | 52.93 | 51.51 | 51.69 | -2.047% | 9,832 | +8.861% |
| 2026-01-12 | 52.92 | 52.96 | 52.69 | 52.77 | -0.528% | 2,881 | +6.633% |
| 2026-01-09 | 52.68 | 53.05 | 52.57 | 53.05 | +0.588% | 4,613 | +6.070% |
| 2026-01-08 | 52.05 | 52.77 | 52.05 | 52.74 | +5.738% | 5,247 | +6.693% |
| 2026-01-07 | 49.65 | 50.01 | 49.65 | 49.88 | -0.124% | 10,776 | +12.815% |
| 2026-01-06 | 50.11 | 50.11 | 49.57 | 49.94 | -0.842% | 15,705 | +12.675% |
| 2026-01-05 | 49.81 | 50.36 | 49.81 | 50.36 | -0.721% | 17,276 | +11.727% |
| 2026-01-02 | 51.41 | 51.41 | 50.67 | 50.73 | -1.610% | 5,066 | +10.921% |
| 2025-12-31 | 51.72 | 53.74 | 51.56 | 51.56 | -0.502% | 1,897 | +9.135% |
| 2025-12-30 | 51.81 | 52.07 | 51.72 | 51.82 | +0.504% | 1,992 | +8.587% |
| 2025-12-29 | 51.75 | 51.75 | 51.52 | 51.56 | -0.058% | 3,280 | +9.135% |
| 2025-12-26 | 52.64 | 52.64 | 51.58 | 51.59 | -0.019% | 2,412 | +9.072% |
| 2025-12-24 | 52.24 | 52.24 | 51.56 | 51.60 | -0.348% | 2,225 | +9.050% |
| 2025-12-23 | 51.80 | 51.85 | 51.61 | 51.78 | +0.388% | 15,191 | +8.671% |
| 2025-12-22 | 51.61 | 51.61 | 51.52 | 51.58 | -0.232% | 1,965 | +9.093% |
| 2025-12-19 | 51.63 | 51.79 | 51.56 | 51.70 | +1.056% | 8,183 | +8.839% |
| 2025-12-18 | 50.89 | 51.27 | 50.88 | 51.16 | +1.287% | 3,025 | +9.988% |
| 2025-12-17 | 50.28 | 50.81 | 50.21 | 50.51 | +0.718% | 3,859 | +11.404% |
| 2025-12-16 | 50.30 | 50.42 | 50.08 | 50.15 | +0.240% | 4,719 | +12.203% |
| 2025-12-15 | 49.87 | 50.30 | 49.85 | 50.03 | +1.296% | 13,252 | +12.473% |
| 2025-12-12 | 49.46 | 49.55 | 49.39 | 49.39 | +0.203% | 3,925 | +13.930% |
| 2025-12-11 | 49.37 | 49.41 | 49.18 | 49.29 | +0.983% | 10,401 | +14.161% |
| 2025-12-10 | 48.71 | 48.87 | 48.61 | 48.81 | +0.847% | 4,691 | +15.284% |
| 2025-12-09 | 48.75 | 48.75 | 48.28 | 48.40 | -0.616% | 15,032 | +16.260% |
| 2025-12-08 | 48.67 | 48.76 | 48.60 | 48.70 | -0.572% | 9,570 | +15.544% |
| 2025-12-05 | 49.29 | 49.32 | 48.97 | 48.98 | -0.204% | 3,472 | +14.884% |
| 2025-12-04 | 49.35 | 49.37 | 49.05 | 49.08 | -0.618% | 3,404 | +14.650% |
| 2025-12-03 | 49.47 | 49.47 | 49.21 | 49.38 | -0.654% | 6,674 | +13.941% |
| 2025-12-02 | 49.80 | 49.92 | 49.67 | 49.71 | -1.016% | 4,335 | +13.197% |
| 2025-12-01 | 50.30 | 50.43 | 50.22 | 50.22 | +0.060% | 15,610 | +12.047% |
| 2025-11-28 | 50.07 | 50.27 | 50.07 | 50.19 | +0.380% | 1,632 | +12.114% |
| 2025-11-26 | 49.92 | 50.11 | 49.90 | 50.00 | +0.040% | 6,336 | +12.540% |
| 2025-11-25 | 49.49 | 50.19 | 49.49 | 49.98 | +3.264% | 53,535 | +12.585% |
| 2025-11-24 | 48.33 | 48.49 | 48.17 | 48.40 | +0.718% | 51,679 | +16.260% |
| 2025-11-21 | 47.35 | 48.12 | 47.35 | 48.05 | +3.306% | 9,895 | +17.095% |
| 2025-11-20 | 46.66 | 46.96 | 46.45 | 46.52 | -0.221% | 15,510 | +20.967% |
| 2025-11-19 | 47.23 | 47.36 | 46.43 | 46.62 | -1.145% | 54,211 | +20.699% |
| 2025-11-18 | 47.48 | 47.61 | 47.00 | 47.16 | -0.785% | 8,638 | +19.317% |
| 2025-11-17 | 47.90 | 48.10 | 47.53 | 47.53 | -0.454% | 9,456 | +18.381% |
| 2025-11-14 | 47.66 | 47.75 | 47.58 | 47.75 | -0.913% | 48,025 | +17.843% |
| 2025-11-13 | 48.60 | 48.60 | 48.15 | 48.19 | -0.742% | 8,698 | +16.767% |
| 2025-11-12 | 48.42 | 48.57 | 48.40 | 48.55 | +0.757% | 77,839 | +15.901% |
| 2025-11-11 | 47.88 | 48.31 | 47.88 | 48.19 | +1.558% | 4,550 | +16.779% |
| 2025-11-10 | 46.91 | 47.47 | 46.91 | 47.45 | +1.084% | 9,498 | +18.598% |
| 2025-11-07 | 46.49 | 46.96 | 46.49 | 46.94 | +2.037% | 6,575 | +19.884% |
| 2025-11-06 | 45.58 | 46.12 | 45.58 | 46.00 | +0.022% | 5,438 | +22.326% |
| 2025-11-05 | 45.56 | 46.47 | 45.56 | 45.99 | +2.064% | 5,208 | +22.353% |
| 2025-11-04 | 44.85 | 45.56 | 44.85 | 45.06 | -1.032% | 18,346 | +24.878% |
| 2025-11-03 | 45.08 | 45.53 | 45.06 | 45.53 | +0.132% | 5,038 | +23.589% |
| 2025-10-31 | 45.21 | 45.49 | 45.21 | 45.47 | -0.057% | 11,773 | +23.752% |
| 2025-10-30 | 45.13 | 45.58 | 45.13 | 45.50 | -0.359% | 18,083 | +23.681% |
| 2025-10-29 | 46.14 | 46.54 | 45.66 | 45.66 | -1.318% | 8,652 | +23.237% |
| 2025-10-28 | 46.00 | 46.42 | 46.00 | 46.27 | -0.183% | 7,389 | +21.612% |
| 2025-10-27 | 46.13 | 46.38 | 45.60 | 46.35 | +0.619% | 7,399 | +21.389% |
| 2025-10-24 | 46.20 | 46.20 | 45.94 | 46.07 | -0.443% | 2,912 | +22.140% |
| 2025-10-23 | 46.06 | 46.33 | 46.06 | 46.27 | -0.248% | 11,887 | +21.599% |
| 2025-10-22 | 45.60 | 47.24 | 45.50 | 46.39 | -1.151% | 6,067 | +21.298% |
| 2025-10-21 | 47.15 | 47.68 | 46.63 | 46.93 | -1.190% | 22,434 | +19.902% |
| 2025-10-20 | 47.35 | 47.58 | 47.35 | 47.49 | -0.742% | 5,609 | +18.476% |
| 2025-10-17 | 47.47 | 47.85 | 47.21 | 47.85 | +2.419% | 5,412 | +17.597% |
| 2025-10-16 | 46.19 | 46.86 | 46.18 | 46.72 | +3.066% | 8,486 | +20.441% |
| 2025-10-15 | 45.46 | 45.46 | 45.21 | 45.33 | -0.330% | 6,785 | +24.134% |
| 2025-10-14 | 45.04 | 45.56 | 45.04 | 45.48 | +0.820% | 14,484 | +23.725% |
| 2025-10-13 | 44.87 | 45.14 | 44.66 | 45.11 | +0.501% | 8,207 | +24.740% |
| 2025-10-10 | 44.81 | 44.99 | 44.81 | 44.88 | +0.933% | 5,379 | +25.365% |
| 2025-10-09 | 44.52 | 44.52 | 44.37 | 44.47 | -1.035% | 20,804 | +26.535% |
| 2025-10-08 | 44.83 | 45.04 | 44.83 | 44.94 | +0.100% | 24,595 | +25.225% |
| 2025-10-07 | 44.60 | 45.03 | 44.60 | 44.89 | +0.067% | 11,168 | +25.351% |
| 2025-10-06 | 44.67 | 44.86 | 44.65 | 44.86 | +0.606% | 13,649 | +25.435% |
| 2025-10-03 | 44.81 | 44.81 | 44.50 | 44.59 | -1.273% | 8,657 | +26.194% |
| 2025-10-02 | 45.18 | 45.62 | 44.87 | 45.16 | -1.488% | 13,853 | +24.588% |
| 2025-10-01 | 45.99 | 45.99 | 45.68 | 45.85 | -2.763% | 9,048 | +22.733% |
| 2025-09-30 | 46.78 | 47.16 | 46.78 | 47.15 | +0.856% | 11,501 | +19.343% |
| 2025-09-29 | 46.80 | 46.94 | 46.59 | 46.75 | -3.489% | 25,883 | +20.364% |
| 2025-09-26 | 48.42 | 48.59 | 48.41 | 48.44 | +0.854% | 5,169 | +16.164% |
| 2025-09-25 | 48.09 | 48.14 | 47.98 | 48.03 | -0.249% | 15,823 | +17.156% |
| 2025-09-24 | 48.39 | 48.42 | 48.15 | 48.15 | -0.599% | 11,026 | +16.864% |
| 2025-09-23 | 48.66 | 48.66 | 48.35 | 48.44 | -0.505% | 3,710 | +16.164% |
| 2025-09-22 | 48.59 | 48.69 | 48.34 | 48.69 | -0.863% | 6,778 | +15.577% |
| 2025-09-19 | 48.97 | 49.17 | 48.97 | 49.11 | +1.593% | 3,918 | +14.580% |
| 2025-09-18 | 48.57 | 48.57 | 48.27 | 48.34 | -1.303% | 8,386 | +16.405% |
| 2025-09-17 | 49.16 | 49.23 | 48.89 | 48.98 | -0.401% | 9,585 | +14.888% |
| 2025-09-16 | 49.33 | 49.33 | 49.13 | 49.17 | -1.954% | 4,152 | +14.428% |
| 2025-09-15 | 50.13 | 50.18 | 50.05 | 50.16 | -0.447% | 3,502 | +12.192% |
| 2025-09-12 | 50.18 | 50.38 | 50.18 | 50.38 | -0.159% | 1,119 | +11.691% |
| 2025-09-11 | 50.03 | 50.46 | 50.03 | 50.46 | +0.799% | 10,121 | +11.514% |
| 2025-09-10 | 50.20 | 50.20 | 50.06 | 50.06 | -1.138% | 2,574 | +12.405% |
| 2025-09-09 | 50.36 | 50.64 | 50.36 | 50.64 | +0.051% | 4,450 | +11.126% |
| 2025-09-08 | 50.61 | 50.71 | 50.46 | 50.61 | -0.726% | 6,183 | +11.184% |
| 2025-09-05 | 50.54 | 51.09 | 50.54 | 50.98 | +1.265% | 4,766 | +10.377% |
| 2025-09-04 | 50.25 | 50.38 | 50.23 | 50.34 | +0.171% | 2,716 | +11.773% |
| 2025-09-03 | 50.03 | 50.29 | 50.03 | 50.26 | +0.695% | 7,688 | +11.965% |
| 2025-09-02 | 49.60 | 49.95 | 49.56 | 49.91 | -1.247% | 6,128 | +12.743% |
| 2025-08-29 | 50.63 | 50.63 | 50.12 | 50.54 | -0.178% | 11,535 | +11.338% |
| 2025-08-28 | 50.62 | 50.69 | 50.53 | 50.63 | -1.055% | 18,695 | +11.140% |
| 2025-08-27 | 51.05 | 51.19 | 50.98 | 51.17 | -0.750% | 3,712 | +9.967% |
| 2025-08-26 | 51.46 | 51.56 | 51.40 | 51.56 | -2.147% | 17,195 | +9.142% |
| 2025-08-25 | 52.76 | 54.34 | 52.03 | 52.69 | -0.072% | 1,761 | +6.799% |
| 2025-08-22 | 52.51 | 52.73 | 52.51 | 52.73 | -0.083% | 6,292 | +6.722% |
| 2025-08-21 | 53.00 | 53.00 | 52.77 | 52.77 | -1.924% | 6,579 | +6.633% |
| 2025-08-20 | 53.40 | 53.85 | 53.40 | 53.80 | +1.557% | 2,781 | +4.581% |
| 2025-08-19 | 52.96 | 53.02 | 52.90 | 52.98 | +0.652% | 2,453 | +6.210% |
| 2025-08-18 | 52.57 | 52.64 | 52.55 | 52.64 | -0.063% | 2,139 | +6.902% |
| 2025-08-15 | 52.97 | 52.97 | 52.59 | 52.67 | -0.012% | 2,591 | +6.835% |
| 2025-08-14 | 52.60 | 52.68 | 52.45 | 52.68 | +0.913% | 2,896 | +6.822% |
| 2025-08-13 | 52.04 | 52.25 | 52.04 | 52.20 | 0.000% | 2,377 | +7.797% |
| 2025-08-12 | 52.06 | 52.20 | 52.06 | 52.20 | +0.491% | 3,830 | +7.797% |
| 2025-08-11 | 51.56 | 51.97 | 51.56 | 51.95 | +2.093% | 3,468 | +8.326% |
| 2025-08-08 | 50.88 | 51.28 | 50.74 | 50.88 | -0.098% | 3,990 | +10.594% |
| 2025-08-07 | 50.63 | 51.21 | 50.63 | 50.93 | +4.665% | 8,147 | +10.485% |
| 2025-08-06 | 48.53 | 48.73 | 48.41 | 48.66 | -7.120% | 7,287 | +15.639% |
| 2025-08-05 | 52.33 | 52.40 | 52.03 | 52.39 | +0.570% | 6,781 | +7.406% |
| 2025-08-04 | 52.03 | 52.09 | 51.90 | 52.09 | -0.300% | 3,535 | +8.018% |
| 2025-08-01 | 52.22 | 52.30 | 52.02 | 52.25 | +0.577% | 2,916 | +7.694% |
| 2025-07-31 | 52.16 | 52.16 | 51.95 | 51.95 | -1.517% | 4,075 | +8.316% |
| 2025-07-30 | 52.45 | 52.75 | 52.33 | 52.75 | +0.310% | 3,489 | +6.673% |
| 2025-07-29 | 52.35 | 52.61 | 52.35 | 52.59 | +0.147% | 7,719 | +7.004% |
| 2025-07-28 | 52.67 | 52.68 | 52.51 | 52.51 | -1.722% | 1,087 | +7.161% |
| 2025-07-25 | 53.08 | 53.43 | 52.99 | 53.43 | -0.835% | 1,969 | +5.315% |
| 2025-07-24 | 54.09 | 54.09 | 53.88 | 53.88 | -0.407% | 1,518 | +4.436% |
| 2025-07-23 | 54.10 | 54.10 | 54.10 | 54.10 | -0.770% | 672 | +4.011% |
| 2025-07-22 | 54.51 | 54.52 | 54.51 | 54.52 | +1.207% | 915 | +3.210% |
| 2025-07-21 | 54.03 | 54.10 | 53.87 | 53.87 | +0.294% | 2,740 | +4.455% |
| 2025-07-18 | 54.01 | 54.01 | 53.71 | 53.71 | +1.305% | 1,246 | +4.762% |
| 2025-07-17 | 52.92 | 53.02 | 52.83 | 53.02 | -0.245% | 5,342 | +6.130% |
| 2025-07-16 | 52.91 | 53.15 | 52.83 | 53.15 | +0.663% | 1,666 | +5.870% |
| 2025-07-15 | 52.96 | 52.96 | 52.72 | 52.80 | -0.574% | 2,105 | +6.572% |
| 2025-07-14 | 53.26 | 53.39 | 53.07 | 53.10 | +0.312% | 5,488 | +5.960% |
| 2025-07-11 | 52.99 | 53.11 | 52.86 | 52.94 | -0.451% | 8,127 | +6.290% |
| 2025-07-10 | 53.22 | 53.26 | 52.93 | 53.18 | -0.580% | 3,710 | +5.810% |
| 2025-07-09 | 53.51 | 53.51 | 53.05 | 53.49 | +1.134% | 7,188 | +5.197% |
| 2025-07-08 | 52.67 | 53.04 | 52.67 | 52.89 | -2.936% | 2,318 | +6.391% |
| 2025-07-07 | 54.60 | 54.60 | 54.49 | 54.49 | +0.773% | 1,103 | +3.267% |
| 2025-07-03 | 53.97 | 54.07 | 53.63 | 54.07 | +3.805% | 1,024 | +4.065% |
| 2025-07-02 | 51.81 | 52.09 | 51.81 | 52.09 | -1.782% | 3,632 | +8.025% |
| 2025-07-01 | 52.86 | 53.08 | 52.86 | 53.03 | +1.425% | 2,452 | +6.100% |
| 2025-06-30 | 51.97 | 52.29 | 51.70 | 52.29 | +3.160% | 2,762 | +7.611% |
| 2025-06-27 | 51.66 | 51.66 | 50.69 | 50.69 | -1.719% | 1,416 | +11.012% |
| 2025-06-26 | 51.58 | 51.58 | 51.58 | 51.58 | +0.920% | 1,250 | +9.103% |
| 2025-06-25 | 51.71 | 51.71 | 50.79 | 51.10 | -2.750% | 2,754 | +10.107% |
| 2025-06-24 | 52.55 | 52.55 | 51.93 | 52.55 | +2.777% | 1,884 | +7.079% |
| 2025-06-23 | 52.00 | 52.15 | 51.13 | 51.13 | -1.016% | 2,283 | +10.053% |
| 2025-06-20 | 52.40 | 52.40 | 51.22 | 51.66 | -1.370% | 4,030 | +8.934% |
| 2025-06-18 | 52.37 | 52.37 | 52.37 | 52.37 | +0.988% | 1,258 | +7.442% |
| 2025-06-17 | 52.29 | 52.29 | 51.20 | 51.86 | -2.655% | 2,260 | +8.504% |
| 2025-06-16 | 53.09 | 53.33 | 52.54 | 53.27 | -0.010% | 2,807 | +5.623% |
| 2025-06-13 | 53.18 | 54.01 | 52.75 | 53.28 | -1.716% | 3,079 | +5.612% |
| 2025-06-12 | 53.29 | 54.21 | 53.15 | 54.21 | +2.451% | 1,783 | +3.800% |
| 2025-06-11 | 53.17 | 53.22 | 52.83 | 52.91 | +0.585% | 2,030 | +6.344% |
| 2025-06-10 | 51.42 | 52.75 | 51.42 | 52.60 | +1.154% | 5,329 | +6.967% |
| 2025-06-09 | 52.30 | 52.67 | 52.01 | 52.01 | -0.612% | 2,204 | +8.201% |
| 2025-06-06 | 52.71 | 52.79 | 52.33 | 52.33 | -1.274% | 4,071 | +7.539% |
| 2025-06-05 | 52.99 | 53.00 | 52.44 | 53.00 | +0.904% | 1,662 | +6.170% |
| 2025-06-04 | 52.75 | 52.75 | 52.52 | 52.52 | +0.124% | 1,095 | +7.130% |
| 2025-06-03 | 52.71 | 52.71 | 52.45 | 52.46 | +0.134% | 1,428 | +7.263% |
| 2025-06-02 | 52.27 | 53.23 | 51.79 | 52.39 | +0.393% | 2,817 | +7.406% |
| 2025-05-30 | 52.00 | 52.79 | 51.90 | 52.19 | -4.006% | 8,362 | +7.828% |
| 2025-05-29 | 53.15 | 54.36 | 53.15 | 54.36 | -0.255% | 1,944 | +3.509% |
| 2025-05-28 | 54.48 | 54.50 | 53.26 | 54.50 | -1.785% | 4,250 | +3.245% |
| 2025-05-27 | 54.70 | 55.60 | 54.23 | 55.49 | +1.727% | 4,121 | +1.402% |
| 2025-05-23 | 53.49 | 54.72 | 53.48 | 54.55 | +0.850% | 38,611 | +3.153% |
| 2025-05-22 | 53.81 | 54.09 | 53.81 | 54.09 | +1.277% | 995 | +4.030% |
| 2025-05-21 | 53.63 | 53.63 | 53.30 | 53.41 | +0.642% | 1,305 | +5.359% |
| 2025-05-20 | 52.89 | 53.78 | 52.89 | 53.07 | +0.468% | 2,485 | +6.035% |
| 2025-05-19 | 52.61 | 52.82 | 52.61 | 52.82 | +1.636% | 2,488 | +6.532% |
| 2025-05-16 | 51.61 | 52.12 | 51.61 | 51.97 | +0.717% | 2,474 | +8.274% |
| 2025-05-15 | 51.06 | 51.60 | 50.65 | 51.60 | +2.226% | 7,575 | +9.050% |
| 2025-05-14 | 50.22 | 50.67 | 50.22 | 50.48 | +0.043% | 1,676 | +11.477% |
| 2025-05-13 | 49.89 | 51.00 | 49.89 | 50.45 | +2.202% | 6,744 | +11.525% |
| 2025-05-12 | 48.88 | 49.37 | 48.83 | 49.37 | -2.435% | 8,083 | +13.981% |
| 2025-05-09 | 50.26 | 50.69 | 50.23 | 50.60 | -2.411% | 3,598 | +11.206% |
| 2025-05-08 | 51.32 | 52.72 | 50.14 | 51.85 | +0.010% | 2,004 | +8.525% |
| 2025-05-07 | 51.76 | 52.37 | 51.66 | 51.84 | -0.048% | 2,138 | +8.535% |
| 2025-05-06 | 51.85 | 51.87 | 51.53 | 51.87 | +0.934% | 2,905 | +8.483% |
| 2025-05-05 | 53.10 | 53.10 | 50.75 | 51.39 | +0.166% | 2,512 | +9.496% |
| 2025-05-02 | 51.55 | 51.57 | 51.30 | 51.30 | +1.514% | 1,323 | +9.677% |
| 2025-05-01 | 50.84 | 51.49 | 50.54 | 50.54 | -2.714% | 2,121 | +11.338% |
| 2025-04-30 | 51.54 | 52.15 | 51.45 | 51.95 | +2.607% | 3,346 | +8.316% |
| 2025-04-29 | 50.44 | 50.63 | 50.24 | 50.63 | -0.403% | 3,600 | +11.140% |
| 2025-04-28 | 50.72 | 50.84 | 50.68 | 50.84 | +0.455% | 897 | +10.691% |
| 2025-04-25 | 50.60 | 50.79 | 50.60 | 50.60 | -0.276% | 885 | +11.195% |
| 2025-04-24 | 50.57 | 50.76 | 50.57 | 50.74 | +1.287% | 1,585 | +10.888% |
| 2025-04-23 | 50.16 | 50.26 | 49.79 | 50.10 | -1.776% | 4,233 | +12.315% |
| 2025-04-22 | 50.86 | 51.01 | 50.57 | 51.01 | +2.319% | 2,570 | +10.320% |
| 2025-04-21 | 50.64 | 51.90 | 49.84 | 49.85 | -0.790% | 1,864 | +12.879% |
| 2025-04-17 | 49.60 | 50.25 | 49.60 | 50.25 | +2.684% | 2,004 | +11.986% |
| 2025-04-16 | 49.34 | 49.62 | 48.93 | 48.93 | +0.957% | 2,107 | +14.992% |
| 2025-04-15 | 48.16 | 48.59 | 48.16 | 48.47 | +1.316% | 4,167 | +16.092% |
| 2025-04-14 | 47.66 | 48.11 | 47.63 | 47.84 | 0.000% | 2,015 | +17.620% |