CFRHF
CIE FINANCIERE RICHMN NEW
stockOTC
EODOct 2, 2026
211.00USD+0.258%(+0.54)2,140
CFRHF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 211.09 | 220.03 | 204.04 | 211.00 | +0.258% | 2,140 | 0.000% |
| 2026-10-01 | 204.00 | 219.68 | 204.00 | 210.46 | -3.039% | 392 | +0.258% |
| 2026-09-30 | 214.77 | 224.77 | 213.00 | 217.05 | +1.664% | 731 | -2.789% |
| 2026-09-29 | 209.96 | 217.93 | 209.96 | 213.50 | -0.785% | 658 | -1.171% |
| 2026-09-28 | 206.72 | 215.19 | 204.04 | 215.19 | +3.586% | 1,791 | -1.947% |
| 2026-09-25 | 209.24 | 211.48 | 204.00 | 207.74 | -0.041% | 415 | +1.569% |
| 2026-09-24 | 205.29 | 211.65 | 204.00 | 207.82 | +1.049% | 1,117 | +1.528% |
| 2026-09-23 | 212.91 | 212.91 | 203.45 | 205.67 | -0.644% | 516 | +2.593% |
| 2026-09-22 | 209.31 | 214.32 | 204.16 | 207.00 | +2.623% | 267 | +1.932% |
| 2026-09-21 | 209.38 | 212.75 | 201.67 | 201.71 | -0.763% | 634 | +4.606% |
| 2026-09-18 | 205.03 | 210.97 | 199.37 | 203.26 | -1.177% | 294 | +3.808% |
| 2026-09-17 | 213.08 | 213.19 | 205.64 | 205.68 | -4.379% | 727 | +2.587% |
| 2026-09-16 | 204.63 | 215.10 | 204.43 | 215.10 | +4.166% | 361 | -1.906% |
| 2026-09-15 | 207.96 | 213.54 | 205.14 | 206.50 | -1.452% | 2,920 | +2.181% |
| 2026-09-14 | 213.68 | 219.34 | 208.49 | 209.54 | -2.594% | 1,168 | +0.697% |
| 2026-09-11 | 215.47 | 220.41 | 211.44 | 215.12 | +0.091% | 6,726 | -1.915% |
| 2026-09-10 | 216.31 | 217.10 | 211.10 | 214.93 | -0.341% | 422 | -1.826% |
| 2026-09-09 | 223.30 | 223.30 | 215.60 | 215.66 | -5.932% | 415 | -2.161% |
| 2026-09-08 | 226.02 | 233.57 | 225.00 | 229.26 | +0.786% | 837 | -7.965% |
| 2026-09-04 | 227.72 | 233.50 | 225.82 | 227.47 | -0.183% | 827 | -7.242% |
| 2026-09-03 | 226.60 | 233.05 | 224.43 | 227.89 | -2.686% | 226 | -7.411% |
| 2026-09-02 | 236.09 | 236.09 | 233.28 | 234.18 | -2.160% | 1,924 | -9.898% |
| 2026-09-01 | 232.44 | 239.35 | 228.42 | 239.35 | +1.812% | 433 | -11.845% |
| 2026-08-31 | 240.52 | 244.96 | 235.09 | 235.09 | -4.045% | 952 | -10.247% |
| 2026-08-28 | 237.92 | 245.33 | 235.00 | 245.00 | +4.692% | 470 | -13.878% |
| 2026-08-27 | 236.00 | 243.89 | 234.02 | 234.02 | +0.257% | 747 | -9.837% |
| 2026-08-26 | 234.47 | 243.23 | 233.42 | 233.42 | +0.377% | 437 | -9.605% |
| 2026-08-25 | 232.72 | 238.43 | 229.09 | 232.54 | -1.386% | 634 | -9.264% |
| 2026-08-24 | 237.50 | 240.59 | 231.69 | 235.81 | +3.456% | 495 | -10.521% |
| 2026-08-21 | 235.47 | 239.69 | 225.74 | 227.93 | +0.183% | 383 | -7.429% |
| 2026-08-20 | 227.44 | 232.86 | 225.34 | 227.51 | +0.103% | 464 | -7.259% |
| 2026-08-19 | 229.27 | 240.56 | 226.75 | 227.28 | -1.610% | 580 | -7.163% |
| 2026-08-18 | 230.79 | 237.66 | 226.25 | 231.00 | -0.431% | 1,670 | -8.658% |
| 2026-08-17 | 229.85 | 235.86 | 226.23 | 232.00 | -0.800% | 607 | -9.052% |
| 2026-08-14 | 234.78 | 242.10 | 233.87 | 233.87 | -2.878% | 353 | -9.779% |
| 2026-08-13 | 232.80 | 248.63 | 232.80 | 240.80 | -0.218% | 1,749 | -12.375% |
| 2026-08-12 | 237.30 | 244.48 | 237.30 | 241.32 | -3.749% | 783 | -12.566% |
| 2026-08-11 | 248.76 | 254.24 | 245.00 | 250.72 | +2.326% | 1,843 | -15.844% |
| 2026-08-10 | 243.69 | 251.10 | 243.00 | 245.03 | +3.325% | 751 | -13.886% |
| 2026-08-07 | 240.95 | 245.00 | 237.10 | 237.14 | -1.736% | 1,171 | -11.023% |
| 2026-08-06 | 240.32 | 245.00 | 237.66 | 241.33 | -0.156% | 3,221 | -12.568% |
| 2026-08-05 | 238.12 | 244.96 | 236.24 | 241.71 | +1.215% | 505 | -12.704% |
| 2026-08-04 | 241.10 | 243.72 | 236.78 | 238.81 | +1.515% | 564 | -11.643% |
| 2026-08-03 | 244.96 | 245.00 | 235.20 | 235.24 | +1.576% | 420 | -10.304% |
| 2026-07-31 | 241.37 | 242.69 | 231.48 | 231.59 | -1.905% | 9,501 | -8.891% |
| 2026-07-30 | 238.58 | 244.05 | 231.17 | 236.09 | +3.306% | 390 | -10.626% |
| 2026-07-29 | 229.01 | 236.59 | 225.10 | 228.53 | -3.714% | 699 | -7.672% |
| 2026-07-28 | 231.70 | 244.35 | 231.70 | 237.35 | +2.592% | 25,290 | -11.101% |
| 2026-07-27 | 241.81 | 244.60 | 231.31 | 231.35 | -0.942% | 504 | -8.796% |
| 2026-07-24 | 230.94 | 238.00 | 230.94 | 233.55 | -1.560% | 1,388 | -9.655% |
| 2026-07-23 | 236.71 | 237.89 | 229.80 | 237.25 | +1.138% | 811 | -11.064% |
| 2026-07-22 | 241.00 | 244.96 | 234.58 | 234.58 | -1.964% | 287 | -10.052% |
| 2026-07-21 | 240.92 | 245.00 | 239.28 | 239.28 | +0.029% | 1,811 | -11.819% |
| 2026-07-20 | 240.13 | 245.00 | 237.77 | 239.21 | -0.186% | 925 | -11.793% |
| 2026-07-17 | 235.27 | 244.96 | 234.60 | 239.66 | +0.984% | 966 | -11.957% |
| 2026-07-16 | 239.26 | 245.00 | 236.89 | 237.32 | -1.485% | 3,479 | -11.091% |
| 2026-07-15 | 236.34 | 246.99 | 236.34 | 240.90 | +8.425% | 930 | -12.411% |
| 2026-07-14 | 223.55 | 233.64 | 222.18 | 222.18 | -1.050% | 1,409 | -5.032% |
| 2026-07-13 | 222.88 | 233.17 | 221.70 | 224.54 | -0.010% | 2,883 | -6.029% |
| 2026-07-10 | 225.50 | 234.04 | 222.75 | 224.56 | -2.357% | 578 | -6.038% |
| 2026-07-09 | 226.10 | 233.94 | 225.36 | 229.98 | +1.033% | 5,180 | -8.253% |
| 2026-07-08 | 222.68 | 230.62 | 220.04 | 227.63 | +0.917% | 780 | -7.305% |
| 2026-07-07 | 232.45 | 235.00 | 225.52 | 225.56 | -0.389% | 585 | -6.455% |
| 2026-07-06 | 226.43 | 230.63 | 222.50 | 226.44 | -0.232% | 280 | -6.819% |
| 2026-07-02 | 229.63 | 236.72 | 223.47 | 226.97 | +2.709% | 313 | -7.035% |
| 2026-07-01 | 223.18 | 233.46 | 220.94 | 220.98 | -2.104% | 626 | -4.516% |
| 2026-06-30 | 227.52 | 238.57 | 225.73 | 225.73 | -1.932% | 458 | -6.525% |
| 2026-06-29 | 231.55 | 243.24 | 228.71 | 230.18 | +2.900% | 755 | -8.331% |
| 2026-06-26 | 223.65 | 239.13 | 223.65 | 223.69 | -2.883% | 3,460 | -5.673% |
| 2026-06-25 | 233.42 | 235.13 | 225.55 | 230.33 | +0.204% | 2,596 | -8.392% |
| 2026-06-24 | 226.19 | 234.97 | 224.94 | 229.86 | +3.736% | 2,124 | -8.205% |
| 2026-06-23 | 220.00 | 226.29 | 220.00 | 221.58 | -2.024% | 2,888 | -4.776% |
| 2026-06-22 | 222.59 | 231.12 | 219.25 | 226.16 | +0.106% | 516 | -6.703% |
| 2026-06-18 | 239.49 | 239.49 | 224.91 | 225.92 | -0.059% | 505 | -6.604% |
| 2026-06-17 | 225.68 | 239.11 | 221.97 | 226.05 | -1.310% | 869 | -6.659% |
| 2026-06-16 | 224.04 | 239.26 | 224.04 | 229.05 | +0.616% | 4,934 | -7.881% |
| 2026-06-15 | 225.17 | 230.43 | 224.55 | 227.65 | +1.748% | 5,306 | -7.314% |
| 2026-06-12 | 223.66 | 231.92 | 221.04 | 223.74 | +4.390% | 526 | -5.694% |
| 2026-06-11 | 217.40 | 226.83 | 213.32 | 214.33 | +1.056% | 546 | -1.554% |
| 2026-06-10 | 209.27 | 215.21 | 206.01 | 212.09 | -1.349% | 647 | -0.514% |
| 2026-06-09 | 211.09 | 214.99 | 207.29 | 214.99 | +6.431% | 1,021 | -1.856% |
| 2026-06-08 | 212.81 | 214.88 | 202.00 | 202.00 | -2.108% | 1,218 | +4.455% |
| 2026-06-05 | 212.30 | 214.24 | 203.76 | 206.35 | -0.663% | 843 | +2.253% |
| 2026-06-04 | 210.91 | 215.35 | 205.16 | 207.73 | +1.444% | 359 | +1.575% |
| 2026-06-03 | 211.48 | 214.41 | 204.77 | 204.77 | -2.002% | 420 | +3.042% |
| 2026-06-02 | 208.86 | 217.27 | 206.22 | 208.95 | +1.153% | 1,079 | +0.980% |
| 2026-06-01 | 215.01 | 217.12 | 205.00 | 206.57 | -4.163% | 707 | +2.145% |
| 2026-05-29 | 214.50 | 224.04 | 214.50 | 215.54 | +6.488% | 1,411 | -2.108% |
| 2026-05-28 | 204.01 | 220.00 | 202.37 | 202.41 | -6.400% | 799 | +4.244% |
| 2026-05-27 | 210.00 | 217.00 | 205.55 | 216.25 | +8.354% | 1,973 | -2.428% |
| 2026-05-26 | 200.03 | 205.78 | 196.84 | 199.58 | -1.804% | 377 | +5.723% |
| 2026-05-22 | 201.71 | 204.79 | 194.18 | 203.24 | +1.011% | 467 | +3.816% |
| 2026-05-21 | 200.20 | 205.78 | 195.62 | 201.21 | +1.429% | 1,309 | +4.866% |
| 2026-05-20 | 193.23 | 202.94 | 192.59 | 198.38 | +3.261% | 367 | +6.364% |
| 2026-05-19 | 194.94 | 202.34 | 192.11 | 192.11 | -2.537% | 594 | +9.833% |
| 2026-05-18 | 197.11 | 205.84 | 193.51 | 197.11 | +2.246% | 465 | +7.047% |
| 2026-05-15 | 195.51 | 204.17 | 192.78 | 192.78 | -6.344% | 811 | +9.451% |
| 2026-05-14 | 197.14 | 210.00 | 193.35 | 205.84 | +3.749% | 504 | +2.508% |
| 2026-05-13 | 194.36 | 201.78 | 194.36 | 198.40 | +0.217% | 2,076 | +6.351% |
| 2026-05-12 | 197.09 | 202.53 | 194.14 | 197.97 | +0.812% | 5,442 | +6.582% |
| 2026-05-11 | 198.34 | 203.65 | 193.95 | 196.38 | -1.999% | 496 | +7.447% |
| 2026-05-08 | 202.82 | 210.00 | 199.94 | 200.38 | +0.105% | 659 | +5.300% |
| 2026-05-07 | 205.00 | 210.00 | 200.13 | 200.17 | +2.425% | 809 | +5.410% |
| 2026-05-06 | 203.72 | 205.71 | 195.11 | 195.43 | +0.267% | 907 | +7.967% |
| 2026-05-05 | 187.51 | 194.95 | 185.00 | 194.91 | +5.340% | 676 | +8.255% |
| 2026-05-04 | 186.38 | 193.38 | 183.50 | 185.03 | -3.176% | 412 | +14.036% |
| 2026-05-01 | 189.45 | 194.95 | 189.45 | 191.10 | +2.472% | 544 | +10.413% |
| 2026-04-30 | 186.23 | 194.20 | 186.23 | 186.49 | +3.435% | 3,549 | +13.143% |
| 2026-04-29 | 185.60 | 193.62 | 178.05 | 180.30 | -3.373% | 312 | +17.029% |
| 2026-04-28 | 188.15 | 194.95 | 185.14 | 186.59 | -1.659% | 756 | +13.082% |
| 2026-04-27 | 193.00 | 194.93 | 188.00 | 189.74 | -1.588% | 713 | +11.206% |
| 2026-04-24 | 187.85 | 198.08 | 187.42 | 192.80 | +1.695% | 11,512 | +9.440% |
| 2026-04-23 | 190.04 | 198.22 | 187.70 | 189.59 | -2.996% | 446 | +11.295% |
| 2026-04-22 | 192.92 | 197.29 | 190.70 | 195.44 | -1.862% | 1,070 | +7.960% |
| 2026-04-21 | 203.21 | 207.30 | 199.15 | 199.15 | 0.000% | 563 | +5.950% |
| 2026-04-20 | 201.38 | 209.54 | 199.15 | 199.15 | 0.000% | 1,023 | +5.950% |
| 2026-04-17 | 209.75 | 209.75 | 199.11 | 199.15 | -0.207% | 1,914 | +5.950% |
| 2026-04-16 | 195.41 | 200.78 | 192.56 | 199.56 | +4.401% | 310 | +5.731% |
| 2026-04-15 | 193.92 | 202.50 | 191.15 | 191.15 | -2.479% | 2,567 | +10.385% |
| 2026-04-14 | 197.88 | 203.82 | 195.79 | 196.01 | +3.704% | 1,089 | +7.648% |
| 2026-04-13 | 186.25 | 199.75 | 186.25 | 189.01 | -0.704% | 1,690 | +11.634% |
| 2026-04-10 | 193.93 | 199.46 | 190.35 | 190.35 | -0.097% | 3,615 | +10.848% |
| 2026-04-09 | 189.62 | 199.03 | 187.94 | 190.53 | +1.408% | 832 | +10.741% |
| 2026-04-08 | 192.58 | 199.31 | 187.85 | 187.89 | +7.828% | 477 | +12.300% |
| 2026-04-07 | 176.85 | 183.81 | 173.85 | 174.25 | -0.638% | 787 | +21.090% |
| 2026-04-06 | 172.82 | 187.05 | 172.82 | 175.37 | +0.171% | 1,312 | +20.318% |
| 2026-04-02 | 174.56 | 184.31 | 174.56 | 175.07 | -1.067% | 255 | +20.523% |
| 2026-04-01 | 178.64 | 185.85 | 175.39 | 176.96 | -1.085% | 437 | +19.237% |
| 2026-03-31 | 172.61 | 178.94 | 172.00 | 178.90 | +7.499% | 292 | +17.943% |
| 2026-03-30 | 173.48 | 179.27 | 166.42 | 166.42 | -1.462% | 354 | +26.788% |
| 2026-03-27 | 174.00 | 179.44 | 168.85 | 168.89 | -6.550% | 2,609 | +24.933% |
| 2026-03-26 | 176.54 | 182.13 | 172.78 | 180.73 | +2.581% | 827 | +16.750% |
| 2026-03-25 | 182.07 | 182.12 | 173.70 | 176.18 | +0.674% | 2,432 | +19.764% |
| 2026-03-24 | 173.02 | 179.58 | 168.99 | 175.00 | +2.417% | 8,625 | +20.571% |
| 2026-03-23 | 173.31 | 182.28 | 170.65 | 170.87 | +4.828% | 623 | +23.486% |
| 2026-03-20 | 164.35 | 173.86 | 163.00 | 163.00 | -5.808% | 606 | +29.448% |
| 2026-03-19 | 166.69 | 173.09 | 163.01 | 173.05 | +1.842% | 453 | +21.930% |
| 2026-03-18 | 170.17 | 180.85 | 168.10 | 169.92 | -0.719% | 5,729 | +24.176% |
| 2026-03-17 | 176.45 | 178.93 | 171.15 | 171.15 | +0.281% | 836 | +23.284% |
| 2026-03-16 | 172.25 | 180.87 | 170.67 | 170.67 | -1.903% | 413 | +23.630% |
| 2026-03-13 | 180.16 | 183.07 | 173.95 | 173.98 | -2.066% | 313 | +21.278% |
| 2026-03-12 | 180.11 | 186.47 | 177.65 | 177.65 | +0.413% | 1,677 | +18.773% |
| 2026-03-11 | 180.75 | 190.08 | 176.88 | 176.92 | -0.841% | 253 | +19.263% |
| 2026-03-10 | 181.37 | 189.64 | 178.42 | 178.42 | -2.236% | 328 | +18.260% |
| 2026-03-09 | 176.42 | 183.46 | 175.00 | 182.50 | -1.543% | 772 | +15.616% |
| 2026-03-06 | 178.55 | 188.67 | 178.55 | 185.36 | +2.693% | 529 | +13.833% |
| 2026-03-05 | 189.00 | 192.55 | 180.50 | 180.50 | -4.084% | 1,707 | +16.898% |
| 2026-03-04 | 185.41 | 191.67 | 184.72 | 188.19 | +4.932% | 464 | +12.124% |
| 2026-03-03 | 178.58 | 190.00 | 177.20 | 179.34 | -5.056% | 803 | +17.654% |
| 2026-03-02 | 192.80 | 196.65 | 186.20 | 188.89 | -6.495% | 1,168 | +11.705% |
| 2026-02-27 | 200.04 | 213.85 | 200.04 | 202.01 | -2.146% | 402 | +4.450% |
| 2026-02-26 | 207.63 | 216.15 | 206.07 | 206.44 | -0.943% | 391 | +2.209% |
| 2026-02-25 | 213.17 | 213.17 | 203.60 | 208.41 | +0.272% | 353 | +1.245% |
| 2026-02-24 | 210.14 | 217.52 | 207.80 | 207.84 | -0.960% | 473 | +1.520% |
| 2026-02-23 | 210.06 | 218.49 | 207.51 | 209.85 | +3.118% | 1,290 | +0.546% |
| 2026-02-20 | 204.41 | 215.30 | 203.51 | 203.51 | +1.400% | 745 | +3.680% |
| 2026-02-19 | 201.28 | 211.81 | 200.24 | 200.70 | -2.120% | 472 | +5.132% |
| 2026-02-18 | 202.94 | 213.68 | 202.19 | 205.05 | +0.005% | 509 | +2.903% |
| 2026-02-17 | 209.27 | 212.17 | 202.22 | 205.04 | -0.133% | 1,471 | +2.908% |
| 2026-02-13 | 205.31 | 210.47 | 205.31 | 205.31 | +0.102% | 1,906 | +2.771% |
| 2026-02-12 | 209.38 | 213.41 | 205.10 | 205.10 | -0.151% | 4,227 | +2.877% |
| 2026-02-11 | 208.77 | 215.93 | 205.41 | 205.41 | +0.691% | 791 | +2.721% |
| 2026-02-10 | 206.56 | 216.07 | 204.00 | 204.00 | -0.703% | 872 | +3.431% |
| 2026-02-09 | 202.77 | 210.32 | 199.84 | 205.44 | +4.134% | 389 | +2.704% |
| 2026-02-06 | 199.19 | 206.92 | 197.18 | 197.29 | -0.489% | 758 | +6.949% |
| 2026-02-05 | 196.85 | 205.80 | 194.98 | 198.26 | -2.928% | 656 | +6.426% |
| 2026-02-04 | 193.68 | 204.24 | 191.67 | 204.24 | +5.675% | 734 | +3.310% |
| 2026-02-03 | 191.75 | 199.73 | 191.72 | 193.27 | -2.812% | 395 | +9.172% |
| 2026-02-02 | 196.51 | 202.92 | 192.90 | 198.87 | +2.927% | 563 | +6.102% |
| 2026-01-30 | 192.06 | 200.91 | 191.00 | 193.21 | +1.157% | 1,792 | +9.208% |
| 2026-01-29 | 194.53 | 199.64 | 191.00 | 191.00 | -2.521% | 630 | +10.471% |
| 2026-01-28 | 198.21 | 203.03 | 192.00 | 195.94 | +0.194% | 1,603 | +7.686% |
| 2026-01-27 | 196.10 | 206.66 | 195.56 | 195.56 | -1.332% | 722 | +7.895% |
| 2026-01-26 | 199.00 | 203.20 | 191.94 | 198.20 | -0.457% | 771 | +6.458% |
| 2026-01-23 | 193.64 | 202.94 | 193.52 | 199.11 | +1.315% | 598 | +5.972% |
| 2026-01-22 | 197.49 | 202.62 | 196.53 | 196.53 | +0.587% | 935 | +7.365% |
| 2026-01-21 | 200.10 | 203.41 | 193.49 | 195.38 | -0.571% | 1,022 | +7.996% |
| 2026-01-20 | 200.00 | 204.82 | 196.00 | 196.50 | -3.080% | 2,260 | +7.379% |
| 2026-01-16 | 202.10 | 205.78 | 200.99 | 202.75 | -4.067% | 584 | +4.072% |
| 2026-01-15 | 212.63 | 218.09 | 210.77 | 211.34 | -3.205% | 430 | -0.161% |
| 2026-01-14 | 218.28 | 227.77 | 215.91 | 218.34 | +0.027% | 315 | -3.361% |
| 2026-01-13 | 217.75 | 226.54 | 215.97 | 218.28 | -0.365% | 471 | -3.335% |
| 2026-01-12 | 218.63 | 223.99 | 216.15 | 219.08 | +1.888% | 475 | -3.688% |
| 2026-01-09 | 219.15 | 224.80 | 215.02 | 215.02 | -0.707% | 1,207 | -1.870% |
| 2026-01-08 | 211.60 | 220.10 | 211.60 | 216.55 | +2.710% | 1,549 | -2.563% |
| 2026-01-07 | 210.74 | 216.05 | 210.00 | 210.84 | -3.565% | 948 | +0.078% |
| 2026-01-06 | 211.96 | 222.40 | 211.96 | 218.63 | -1.531% | 536 | -3.490% |
| 2026-01-05 | 211.70 | 223.59 | 211.70 | 222.03 | +4.726% | 836 | -4.968% |
| 2026-01-02 | 212.01 | 225.80 | 212.00 | 212.01 | -1.385% | 236 | -0.476% |
| 2025-12-31 | 220.00 | 220.00 | 212.09 | 214.99 | -3.794% | 858 | -1.855% |
| 2025-12-30 | 216.80 | 225.80 | 211.21 | 223.47 | +4.545% | 1,843 | -5.578% |
| 2025-12-29 | 214.60 | 220.21 | 212.44 | 213.75 | +1.327% | 2,067 | -1.287% |
| 2025-12-26 | 210.95 | 225.35 | 210.95 | 210.95 | -2.315% | 585 | +0.024% |
| 2025-12-24 | 210.95 | 221.75 | 210.95 | 215.95 | -0.217% | 403 | -2.292% |
| 2025-12-23 | 210.06 | 221.69 | 210.06 | 216.42 | +0.213% | 268 | -2.504% |
| 2025-12-22 | 214.28 | 217.63 | 207.60 | 215.96 | +1.810% | 261 | -2.297% |
| 2025-12-19 | 215.20 | 215.70 | 208.29 | 212.12 | -1.045% | 2,062 | -0.528% |
| 2025-12-18 | 214.15 | 218.42 | 211.25 | 214.36 | +3.182% | 3,172 | -1.567% |
| 2025-12-17 | 209.60 | 214.50 | 207.75 | 207.75 | -2.097% | 2,784 | +1.564% |
| 2025-12-16 | 209.37 | 217.68 | 209.37 | 212.20 | -0.141% | 572 | -0.566% |
| 2025-12-15 | 209.07 | 218.06 | 206.45 | 212.50 | -0.338% | 449 | -0.706% |
| 2025-12-12 | 207.35 | 213.22 | 206.05 | 213.22 | -1.230% | 350 | -1.041% |
| 2025-12-11 | 212.90 | 216.96 | 210.66 | 215.88 | +2.214% | 709 | -2.258% |
| 2025-12-10 | 206.32 | 217.65 | 206.32 | 211.20 | -0.082% | 389 | -0.095% |
| 2025-12-09 | 210.97 | 214.32 | 209.30 | 211.37 | -1.204% | 837 | -0.176% |
| 2025-12-08 | 213.05 | 218.03 | 212.78 | 213.95 | -1.032% | 1,132 | -1.379% |
| 2025-12-05 | 218.36 | 219.72 | 213.36 | 216.18 | -0.605% | 932 | -2.396% |
| 2025-12-04 | 217.36 | 221.45 | 213.48 | 217.50 | +0.761% | 691 | -2.986% |
| 2025-12-03 | 212.66 | 219.71 | 212.66 | 215.85 | +1.428% | 266 | -2.248% |
| 2025-12-02 | 214.48 | 219.45 | 212.81 | 212.81 | -2.249% | 294 | -0.852% |
| 2025-12-01 | 215.50 | 220.55 | 214.86 | 217.71 | +1.791% | 3,657 | -3.082% |
| 2025-11-28 | 211.77 | 215.53 | 209.86 | 213.88 | +0.794% | 384 | -1.347% |
| 2025-11-26 | 209.55 | 215.80 | 208.59 | 212.19 | +0.595% | 296 | -0.563% |
| 2025-11-25 | 206.05 | 210.94 | 206.05 | 210.94 | +2.363% | 937 | +0.028% |
| 2025-11-24 | 203.65 | 210.41 | 203.65 | 206.07 | +2.897% | 535 | +2.392% |
| 2025-11-21 | 201.75 | 206.32 | 197.44 | 200.27 | -2.309% | 1,036 | +5.359% |
| 2025-11-20 | 206.44 | 209.57 | 200.00 | 205.00 | +3.297% | 252 | +2.927% |
| 2025-11-19 | 203.61 | 205.21 | 198.46 | 198.46 | -3.900% | 577 | +6.321% |
| 2025-11-18 | 211.00 | 211.00 | 202.30 | 206.51 | -2.221% | 477 | +2.174% |
| 2025-11-17 | 214.40 | 217.30 | 210.27 | 211.20 | -2.605% | 687 | -0.095% |
| 2025-11-14 | 211.65 | 221.13 | 211.65 | 216.85 | +5.855% | 1,511 | -2.698% |
| 2025-11-13 | 204.01 | 209.78 | 201.99 | 204.85 | +1.098% | 342 | +3.000% |
| 2025-11-12 | 203.58 | 210.65 | 202.63 | 202.63 | +0.699% | 11,663 | +4.131% |
| 2025-11-11 | 200.90 | 206.42 | 200.90 | 201.22 | +0.611% | 848 | +4.859% |
| 2025-11-10 | 195.60 | 200.00 | 192.36 | 200.00 | +4.043% | 1,330 | +5.500% |
| 2025-11-07 | 192.50 | 196.87 | 191.02 | 192.23 | -2.184% | 580 | +9.766% |
| 2025-11-06 | 194.20 | 197.59 | 192.51 | 196.52 | +1.398% | 375 | +7.368% |
| 2025-11-05 | 192.50 | 203.02 | 190.78 | 193.81 | -2.628% | 235 | +8.870% |
| 2025-11-04 | 193.30 | 199.04 | 192.31 | 199.04 | -0.201% | 606 | +6.009% |
| 2025-11-03 | 204.12 | 204.12 | 196.80 | 199.44 | +0.755% | 1,409 | +5.796% |
| 2025-10-31 | 195.22 | 200.30 | 194.64 | 197.94 | -0.154% | 568 | +6.595% |
| 2025-10-30 | 198.80 | 201.45 | 196.08 | 198.25 | -1.669% | 568 | +6.431% |
| 2025-10-29 | 200.51 | 207.13 | 200.21 | 201.61 | -0.223% | 511 | +4.655% |
| 2025-10-28 | 200.46 | 207.19 | 199.53 | 202.06 | -0.851% | 472 | +4.422% |
| 2025-10-27 | 200.05 | 205.53 | 198.80 | 203.80 | +0.729% | 673 | +3.533% |
| 2025-10-24 | 199.49 | 205.85 | 198.81 | 202.32 | -2.400% | 543 | +4.288% |
| 2025-10-23 | 201.25 | 211.28 | 201.21 | 207.30 | +2.825% | 645 | +1.785% |
| 2025-10-22 | 197.66 | 203.85 | 197.66 | 201.60 | -0.980% | 715 | +4.660% |
| 2025-10-21 | 200.20 | 208.01 | 199.34 | 203.60 | -0.098% | 774 | +3.635% |
| 2025-10-20 | 199.61 | 206.50 | 198.70 | 203.80 | +1.900% | 375 | +3.533% |
| 2025-10-17 | 201.00 | 203.85 | 200.00 | 200.00 | -1.242% | 624 | +5.500% |
| 2025-10-16 | 199.95 | 202.51 | 199.64 | 202.51 | +1.445% | 466 | +4.190% |
| 2025-10-15 | 199.99 | 200.63 | 198.05 | 199.63 | -0.180% | 1,231 | +5.696% |
| 2025-10-14 | 187.84 | 199.99 | 186.28 | 199.99 | +6.059% | 649 | +5.505% |
| 2025-10-13 | 188.39 | 192.00 | 188.39 | 188.56 | -1.838% | 777 | +11.898% |
| 2025-10-10 | 192.28 | 197.07 | 188.26 | 192.09 | -0.818% | 508 | +9.841% |
| 2025-10-09 | 193.14 | 196.81 | 190.55 | 193.68 | -2.551% | 541 | +8.943% |
| 2025-10-08 | 197.40 | 199.75 | 197.40 | 198.75 | +3.239% | 1,262 | +6.164% |
| 2025-10-07 | 191.75 | 195.16 | 191.75 | 192.51 | +0.138% | 500 | +9.602% |
| 2025-10-06 | 191.50 | 194.66 | 191.11 | 192.25 | -2.250% | 951 | +9.753% |
| 2025-10-03 | 193.44 | 198.38 | 193.44 | 196.68 | +3.043% | 661 | +7.284% |
| 2025-10-02 | 195.96 | 195.96 | 189.75 | 190.87 | +1.503% | 413 | +10.549% |
| 2025-10-01 | 186.78 | 192.50 | 186.78 | 188.04 | -0.593% | 499 | +12.210% |
| 2025-09-30 | 187.55 | 190.49 | 187.55 | 189.16 | +0.351% | 482 | +11.544% |
| 2025-09-29 | 193.00 | 193.00 | 186.00 | 188.50 | +1.072% | 896 | +11.936% |
| 2025-09-26 | 189.04 | 189.04 | 184.50 | 186.50 | +0.811% | 462 | +13.137% |
| 2025-09-25 | 184.01 | 187.46 | 184.01 | 185.00 | -1.022% | 9,319 | +14.054% |
| 2025-09-24 | 186.13 | 190.00 | 186.13 | 186.91 | -2.054% | 584 | +12.889% |
| 2025-09-23 | 190.97 | 196.96 | 190.00 | 190.83 | +2.363% | 957 | +10.570% |
| 2025-09-22 | 185.57 | 190.19 | 185.32 | 186.42 | +0.770% | 741 | +13.183% |
| 2025-09-19 | 186.38 | 192.32 | 185.00 | 185.00 | -2.238% | 21,450 | +14.054% |
| 2025-09-18 | 189.30 | 193.75 | 187.73 | 189.24 | +0.702% | 953 | +11.502% |
| 2025-09-17 | 186.30 | 191.75 | 186.20 | 187.92 | -2.700% | 1,209 | +12.284% |
| 2025-09-16 | 192.65 | 194.36 | 189.63 | 193.13 | +0.161% | 426 | +9.253% |
| 2025-09-15 | 189.09 | 196.00 | 188.60 | 192.82 | +3.806% | 1,137 | +9.428% |
| 2025-09-12 | 184.54 | 189.15 | 184.54 | 185.75 | +0.081% | 1,543 | +13.594% |
| 2025-09-11 | 183.74 | 190.21 | 183.74 | 185.60 | -0.400% | 1,763 | +13.685% |
| 2025-09-10 | 186.65 | 189.21 | 183.90 | 186.34 | +0.995% | 751 | +13.231% |
| 2025-09-09 | 184.70 | 188.94 | 183.47 | 184.51 | +1.485% | 1,677 | +14.357% |
| 2025-09-08 | 182.10 | 185.00 | 179.24 | 181.81 | -0.324% | 1,487 | +16.055% |
| 2025-09-05 | 177.72 | 184.75 | 177.72 | 182.40 | +6.090% | 1,432 | +15.679% |
| 2025-09-04 | 175.12 | 176.11 | 171.93 | 171.93 | -1.656% | 922 | +22.724% |
| 2025-09-03 | 176.24 | 176.47 | 172.40 | 174.82 | +1.113% | 839 | +20.692% |
| 2025-09-02 | 169.54 | 175.07 | 169.54 | 172.90 | -1.363% | 894 | +22.036% |
| 2025-08-29 | 175.85 | 179.18 | 173.08 | 175.29 | -0.064% | 1,234 | +20.372% |
| 2025-08-28 | 174.48 | 179.94 | 173.28 | 175.40 | +0.858% | 8,575 | +20.295% |
| 2025-08-27 | 173.43 | 176.00 | 170.07 | 173.91 | +5.381% | 389 | +21.327% |
| 2025-08-26 | 167.30 | 170.39 | 165.03 | 165.03 | -2.706% | 654 | +27.856% |
| 2025-08-25 | 168.55 | 171.43 | 166.53 | 169.62 | -0.300% | 674 | +24.396% |
| 2025-08-22 | 168.67 | 171.94 | 168.31 | 170.13 | +1.874% | 915 | +24.023% |
| 2025-08-21 | 164.59 | 169.96 | 164.59 | 167.00 | -0.802% | 702 | +26.347% |
| 2025-08-20 | 170.11 | 171.23 | 166.00 | 168.35 | +0.455% | 1,360 | +25.334% |
| 2025-08-19 | 167.25 | 171.26 | 167.25 | 167.59 | +0.653% | 412 | +25.904% |
| 2025-08-18 | 166.30 | 166.50 | 162.36 | 166.50 | +1.210% | 361 | +26.727% |
| 2025-08-15 | 165.03 | 167.65 | 163.13 | 164.51 | +1.543% | 355 | +28.260% |
| 2025-08-14 | 162.65 | 164.88 | 162.01 | 162.01 | -1.553% | 216 | +30.239% |
| 2025-08-13 | 163.79 | 165.64 | 161.84 | 164.56 | +2.622% | 444 | +28.217% |
| 2025-08-12 | 158.10 | 161.97 | 158.10 | 160.36 | +0.715% | 210 | +31.579% |
| 2025-08-11 | 162.78 | 164.80 | 159.22 | 159.22 | -2.636% | 522 | +32.519% |
| 2025-08-08 | 162.15 | 165.56 | 161.22 | 163.53 | -1.469% | 125 | +29.027% |
| 2025-08-07 | 161.78 | 166.04 | 161.78 | 165.97 | +4.786% | 1,830 | +27.131% |
| 2025-08-06 | 164.98 | 164.98 | 158.39 | 158.39 | -3.612% | 411 | +33.215% |
| 2025-08-05 | 160.52 | 167.25 | 160.52 | 164.32 | +0.640% | 5,542 | +28.404% |
| 2025-08-04 | 162.21 | 164.94 | 160.55 | 163.28 | -1.225% | 1,188 | +29.226% |
| 2025-08-01 | 158.56 | 173.79 | 157.11 | 165.31 | +1.105% | 3,485 | +27.643% |
| 2025-07-31 | 163.70 | 168.63 | 163.13 | 163.50 | -4.033% | 1,433 | +29.053% |
| 2025-07-30 | 172.09 | 173.17 | 168.25 | 170.37 | +0.417% | 771 | +23.848% |
| 2025-07-29 | 175.78 | 175.78 | 169.46 | 169.66 | -2.105% | 3,462 | +24.365% |
| 2025-07-28 | 172.75 | 175.89 | 171.43 | 173.31 | -1.531% | 550 | +21.747% |
| 2025-07-25 | 171.53 | 177.06 | 171.53 | 176.00 | -1.947% | 228 | +19.883% |
| 2025-07-24 | 173.83 | 179.61 | 173.83 | 179.50 | +0.549% | 217 | +17.549% |
| 2025-07-23 | 178.52 | 178.52 | 178.52 | 178.52 | +0.583% | 18 | +18.194% |
| 2025-07-22 | 175.29 | 178.72 | 175.29 | 177.49 | +0.297% | 135 | +18.883% |
| 2025-07-21 | 175.48 | 179.60 | 174.91 | 176.96 | +0.403% | 1,687 | +19.236% |
| 2025-07-18 | 178.25 | 181.35 | 175.75 | 176.25 | -2.568% | 1,322 | +19.716% |
| 2025-07-17 | 180.00 | 184.04 | 177.64 | 180.90 | -2.319% | 1,386 | +16.642% |
| 2025-07-16 | 185.35 | 187.67 | 184.25 | 185.19 | -0.086% | 281 | +13.937% |
| 2025-07-15 | 189.59 | 189.59 | 182.46 | 185.35 | -0.199% | 259 | +13.839% |
| 2025-07-14 | 182.08 | 188.07 | 182.08 | 185.72 | +0.601% | 578 | +13.612% |
| 2025-07-11 | 186.24 | 190.16 | 184.61 | 184.61 | -3.204% | 386 | +14.295% |
| 2025-07-10 | 188.32 | 193.76 | 188.32 | 190.72 | -1.691% | 2,130 | +10.633% |
| 2025-07-09 | 189.45 | 194.02 | 187.18 | 194.00 | +3.478% | 3,918 | +8.763% |
| 2025-07-08 | 186.52 | 193.75 | 186.31 | 187.48 | -1.881% | 414 | +12.545% |
| 2025-07-07 | 191.85 | 193.75 | 184.66 | 191.07 | +0.571% | 386 | +10.428% |
| 2025-07-03 | 186.50 | 192.19 | 186.50 | 189.99 | -0.291% | 394 | +11.058% |
| 2025-07-02 | 188.25 | 197.31 | 187.93 | 190.54 | +0.213% | 204 | +10.735% |
| 2025-07-01 | 192.88 | 192.88 | 187.02 | 190.14 | +0.523% | 415 | +10.971% |
| 2025-06-30 | 189.10 | 191.50 | 186.36 | 189.15 | +1.543% | 363 | +11.552% |
| 2025-06-27 | 184.91 | 190.82 | 183.38 | 186.28 | +1.137% | 248 | +13.273% |
| 2025-06-26 | 179.44 | 187.18 | 179.44 | 184.18 | -0.173% | 183 | +14.562% |
| 2025-06-25 | 181.68 | 188.89 | 181.68 | 184.50 | -1.273% | 599 | +14.363% |
| 2025-06-24 | 181.08 | 190.25 | 181.08 | 186.88 | +3.690% | 167 | +12.907% |
| 2025-06-23 | 178.80 | 183.00 | 177.25 | 180.23 | +0.267% | 206 | +17.073% |
| 2025-06-20 | 182.01 | 185.00 | 179.75 | 179.75 | -2.040% | 339 | +17.385% |
| 2025-06-18 | 183.70 | 187.50 | 181.99 | 183.49 | -0.200% | 296 | +14.991% |
| 2025-06-17 | 186.67 | 190.97 | 183.36 | 183.86 | -2.288% | 235 | +14.761% |
| 2025-06-16 | 188.81 | 190.40 | 186.29 | 188.16 | +1.325% | 182 | +12.136% |
| 2025-06-13 | 185.17 | 188.25 | 182.09 | 185.71 | -3.107% | 259 | +13.621% |
| 2025-06-12 | 190.00 | 191.66 | 190.00 | 191.66 | +3.600% | 2,375 | +10.091% |
| 2025-06-09 | 187.40 | 189.95 | 185.00 | 185.00 | +0.131% | 847 | +14.054% |
| 2025-06-05 | 188.91 | 188.91 | 184.76 | 184.76 | -3.217% | 522 | +14.203% |
| 2025-06-02 | 189.41 | 190.90 | 189.41 | 190.90 | +0.872% | 612 | +10.529% |
| 2025-05-30 | 190.61 | 190.61 | 189.25 | 189.25 | +1.475% | 552 | +11.493% |
| 2025-05-23 | 191.14 | 191.14 | 186.50 | 186.50 | -5.939% | 579 | +13.137% |
| 2025-05-19 | 199.06 | 199.06 | 198.28 | 198.28 | +6.314% | 1,004 | +6.418% |
| 2025-05-15 | 186.50 | 186.50 | 186.50 | 186.50 | +0.255% | 1,242 | +13.137% |
| 2025-05-14 | 186.03 | 186.03 | 186.03 | 186.03 | +1.926% | 1,205 | +13.426% |
| 2025-05-13 | 182.31 | 182.51 | 182.31 | 182.51 | +0.845% | 710 | +15.610% |
| 2025-05-12 | 186.27 | 187.73 | 180.98 | 180.98 | +2.672% | 2,662 | +16.587% |
| 2025-05-09 | 178.15 | 178.15 | 176.27 | 176.27 | -1.723% | 5,296 | +19.703% |
| 2025-05-08 | 175.38 | 179.36 | 173.86 | 179.36 | +1.678% | 2,900 | +17.640% |
| 2025-05-07 | 176.40 | 176.40 | 176.40 | 176.40 | -0.102% | 2,061 | +19.615% |
| 2025-05-06 | 176.58 | 176.58 | 176.58 | 176.58 | -0.478% | 442 | +19.493% |
| 2025-05-05 | 177.43 | 177.43 | 177.43 | 177.43 | -3.109% | 375 | +18.922% |
| 2025-05-01 | 183.12 | 183.12 | 183.12 | 183.12 | +4.630% | 476 | +15.225% |
| 2025-04-30 | 175.02 | 175.02 | 175.02 | 175.02 | -0.703% | 612 | +20.559% |
| 2025-04-29 | 177.47 | 177.47 | 176.26 | 176.26 | +0.856% | 2,772 | +19.712% |
| 2025-04-25 | 174.76 | 174.76 | 174.76 | 174.76 | +0.755% | 612 | +20.737% |
| 2025-04-23 | 176.50 | 180.60 | 173.45 | 173.45 | +0.260% | 1,513 | +21.649% |
| 2025-04-22 | 173.00 | 173.00 | 173.00 | 173.00 | +5.610% | 1,223 | +21.965% |
| 2025-04-21 | 172.20 | 172.20 | 163.81 | 163.81 | -3.641% | 2,068 | +28.808% |
| 2025-04-17 | 170.00 | 170.00 | 170.00 | 170.00 | +4.679% | 299 | +24.118% |
| 2025-04-15 | 164.61 | 164.61 | 160.95 | 162.40 | -3.590% | 4,874 | +29.925% |
| 2025-04-14 | 169.60 | 169.60 | 167.14 | 168.45 | -1.202% | 2,268 | +25.260% |
| 2025-04-11 | 166.48 | 170.50 | 166.48 | 170.50 | +1.639% | 523 | +23.754% |
| 2025-04-10 | 167.75 | 167.75 | 167.75 | 167.75 | -0.155% | 708 | +25.782% |
| 2025-04-09 | 157.06 | 168.01 | 157.06 | 168.01 | +10.766% | 2,641 | +25.588% |
| 2025-04-08 | 159.11 | 159.11 | 151.68 | 151.68 | +0.218% | 1,991 | +39.109% |
| 2025-04-07 | 149.58 | 157.96 | 149.58 | 151.35 | -6.185% | 1,857 | +39.412% |
| 2025-04-04 | 155.60 | 161.70 | 154.82 | 161.33 | -5.056% | 3,114 | +30.789% |
| 2025-03-31 | 173.90 | 173.90 | 169.92 | 169.92 | -6.173% | 387 | +24.176% |
| 2025-03-27 | 181.71 | 181.71 | 181.10 | 181.10 | -1.243% | 955 | +16.510% |
| 2025-03-26 | 183.32 | 183.38 | 183.32 | 183.38 | -0.359% | 548 | +15.062% |
| 2025-03-20 | 181.55 | 184.04 | 181.55 | 184.04 | -1.447% | 803 | +14.649% |
| 2025-03-19 | 189.34 | 189.34 | 186.63 | 186.74 | -0.656% | 1,990 | +12.990% |
| 2025-03-18 | 187.97 | 187.97 | 187.97 | 187.97 | +1.062% | 463 | +12.249% |
| 2025-03-17 | 187.06 | 187.06 | 186.00 | 186.00 | -1.645% | 962 | +13.441% |
| 2025-03-14 | 187.34 | 189.11 | 187.34 | 189.11 | +2.777% | 1,021 | +11.575% |
| 2025-03-13 | 183.90 | 184.00 | 183.90 | 184.00 | +1.579% | 1,426 | +14.674% |
| 2025-03-12 | 185.34 | 185.34 | 181.14 | 181.14 | 0.000% | 3,737 | +16.484% |