CMPGF
COMPASS GROUP PLC ORD NEW
stockOTC
EODOct 2, 2026
28.50USD-2.263%(-0.66)970
CMPGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.50 | 28.50 | 28.50 | 28.50 | -2.263% | 970 | 0.000% |
| 2026-10-01 | 29.16 | 29.16 | 29.16 | 29.16 | -0.701% | 2,461 | -2.263% |
| 2026-09-30 | 29.37 | 31.00 | 29.37 | 29.37 | +0.328% | 614 | -2.949% |
| 2026-09-29 | 29.27 | 29.27 | 29.27 | 29.27 | -1.298% | 393 | -2.631% |
| 2026-09-28 | 30.36 | 30.36 | 29.47 | 29.66 | +1.684% | 840 | -3.895% |
| 2026-09-25 | 29.38 | 29.60 | 29.16 | 29.16 | -0.870% | 833 | -2.277% |
| 2026-09-24 | 29.42 | 29.42 | 29.42 | 29.42 | -3.332% | 50,531 | -3.127% |
| 2026-09-23 | 30.34 | 30.43 | 29.71 | 30.43 | +0.929% | 3,414 | -6.355% |
| 2026-09-22 | 30.86 | 30.86 | 30.15 | 30.15 | -0.083% | 515 | -5.485% |
| 2026-09-18 | 29.98 | 30.18 | 29.98 | 30.18 | -4.254% | 2,207 | -5.563% |
| 2026-09-17 | 31.52 | 31.52 | 31.52 | 31.52 | +0.016% | 561 | -9.581% |
| 2026-09-15 | 31.36 | 31.52 | 31.36 | 31.52 | +0.512% | 324 | -9.567% |
| 2026-09-14 | 31.35 | 31.35 | 31.35 | 31.35 | +1.760% | 422 | -9.103% |
| 2026-09-11 | 30.81 | 30.81 | 30.81 | 30.81 | +0.818% | 1,000 | -7.504% |
| 2026-09-10 | 30.56 | 30.56 | 30.56 | 30.56 | +0.460% | 820 | -6.747% |
| 2026-09-09 | 30.42 | 30.42 | 30.42 | 30.42 | +0.542% | 568 | -6.318% |
| 2026-09-08 | 30.45 | 30.45 | 30.26 | 30.26 | -1.680% | 769 | -5.810% |
| 2026-09-03 | 30.77 | 30.77 | 30.77 | 30.77 | -0.081% | 473 | -7.392% |
| 2026-09-01 | 30.71 | 30.80 | 30.71 | 30.80 | +2.105% | 40,745 | -7.468% |
| 2026-08-31 | 30.33 | 30.33 | 30.16 | 30.16 | -1.950% | 963 | -5.520% |
| 2026-08-28 | 31.10 | 31.10 | 30.77 | 30.77 | +2.277% | 2,810 | -7.362% |
| 2026-08-26 | 30.58 | 30.58 | 30.08 | 30.08 | -5.308% | 1,381 | -5.253% |
| 2026-08-24 | 31.77 | 31.77 | 31.77 | 31.77 | +2.471% | 306 | -10.281% |
| 2026-08-20 | 31.00 | 31.00 | 31.00 | 31.00 | -2.546% | 1,166 | -8.065% |
| 2026-08-19 | 32.08 | 32.08 | 31.81 | 31.81 | +1.909% | 335 | -10.406% |
| 2026-08-17 | 31.21 | 31.21 | 31.21 | 31.21 | -5.931% | 272 | -8.695% |
| 2026-08-04 | 33.18 | 33.18 | 33.18 | 33.18 | +6.284% | 121 | -14.110% |
| 2026-07-31 | 31.78 | 31.78 | 31.22 | 31.22 | -1.576% | 3,098 | -8.712% |
| 2026-07-30 | 32.36 | 32.36 | 31.72 | 31.72 | -5.449% | 72,253 | -10.151% |
| 2026-07-29 | 33.36 | 33.55 | 33.20 | 33.55 | +3.812% | 3,352 | -15.047% |
| 2026-07-28 | 32.32 | 32.32 | 32.32 | 32.32 | +5.954% | 85,993 | -11.808% |
| 2026-07-27 | 30.30 | 31.19 | 30.30 | 30.50 | +1.194% | 1,889 | -6.557% |
| 2026-07-24 | 30.29 | 30.52 | 30.14 | 30.14 | -1.323% | 38,771 | -5.441% |
| 2026-07-23 | 30.08 | 30.54 | 30.08 | 30.54 | -1.216% | 1,155 | -6.692% |
| 2026-07-22 | 30.92 | 30.92 | 30.92 | 30.92 | +0.390% | 178 | -7.827% |
| 2026-07-21 | 30.80 | 30.80 | 30.80 | 30.80 | -2.575% | 7,855 | -7.468% |
| 2026-07-16 | 31.61 | 31.61 | 31.61 | 31.61 | +0.400% | 152 | -9.850% |
| 2026-07-14 | 31.49 | 31.49 | 31.49 | 31.49 | -4.105% | 427 | -9.489% |
| 2026-07-07 | 32.37 | 32.84 | 32.37 | 32.84 | +5.345% | 418 | -13.205% |
| 2026-07-01 | 31.17 | 31.17 | 31.17 | 31.17 | -5.517% | 210 | -8.566% |
| 2026-06-30 | 32.99 | 32.99 | 32.99 | 32.99 | +1.915% | 197 | -13.610% |
| 2026-06-25 | 32.37 | 32.37 | 32.37 | 32.37 | -0.864% | 165 | -11.956% |
| 2026-06-24 | 32.65 | 32.65 | 32.65 | 32.65 | +0.061% | 514 | -12.716% |
| 2026-06-23 | 32.60 | 32.63 | 32.60 | 32.63 | +0.144% | 2,305 | -12.662% |
| 2026-06-22 | 32.59 | 32.59 | 32.59 | 32.59 | -1.544% | 693 | -12.536% |
| 2026-06-16 | 33.10 | 33.10 | 33.10 | 33.10 | -2.973% | 480 | -13.887% |
| 2026-06-12 | 34.11 | 34.11 | 34.11 | 34.11 | +4.870% | 1,311 | -16.447% |
| 2026-06-04 | 32.53 | 32.53 | 32.53 | 32.53 | +0.718% | 35,913 | -12.378% |
| 2026-06-03 | 32.29 | 32.29 | 32.29 | 32.29 | +0.542% | 35,612 | -11.748% |
| 2026-06-02 | 32.12 | 32.12 | 32.12 | 32.12 | +2.916% | 357 | -11.270% |
| 2026-06-01 | 31.70 | 31.97 | 31.21 | 31.21 | -4.246% | 2,099 | -8.683% |
| 2026-05-29 | 32.59 | 32.59 | 32.59 | 32.59 | +6.246% | 108 | -12.561% |
| 2026-05-27 | 31.36 | 31.36 | 30.68 | 30.68 | -1.509% | 498 | -7.100% |
| 2026-05-26 | 31.15 | 31.15 | 31.15 | 31.15 | -2.143% | 288 | -8.501% |
| 2026-05-20 | 31.83 | 31.83 | 31.83 | 31.83 | +0.664% | 9,389 | -10.462% |
| 2026-05-19 | 31.62 | 31.62 | 31.62 | 31.62 | -4.007% | 200 | -9.867% |
| 2026-05-18 | 32.64 | 32.94 | 32.64 | 32.94 | +3.879% | 1,163 | -13.479% |
| 2026-05-15 | 32.61 | 32.61 | 31.70 | 31.71 | -6.011% | 744 | -10.123% |
| 2026-05-14 | 33.68 | 33.74 | 32.70 | 33.74 | +5.662% | 1,815 | -15.526% |
| 2026-05-13 | 32.67 | 32.67 | 31.93 | 31.93 | +4.757% | 2,760 | -10.742% |
| 2026-05-11 | 30.20 | 30.48 | 30.20 | 30.48 | +3.801% | 1,080 | -6.496% |
| 2026-05-08 | 29.64 | 29.64 | 29.36 | 29.36 | +2.136% | 920 | -2.942% |
| 2026-05-07 | 29.03 | 29.03 | 28.75 | 28.75 | -5.015% | 5,995 | -0.870% |
| 2026-05-06 | 30.27 | 30.27 | 30.27 | 30.27 | +5.097% | 202 | -5.841% |
| 2026-05-05 | 29.06 | 29.06 | 28.80 | 28.80 | +3.934% | 352 | -1.042% |
| 2026-05-04 | 28.85 | 28.85 | 27.71 | 27.71 | -4.349% | 915 | +2.851% |
| 2026-05-01 | 28.97 | 28.97 | 28.97 | 28.97 | +0.653% | 382 | -1.622% |
| 2026-04-30 | 28.56 | 28.78 | 28.56 | 28.78 | -1.208% | 381 | -0.980% |
| 2026-04-29 | 28.18 | 29.34 | 28.07 | 29.13 | -0.431% | 2,023 | -2.176% |
| 2026-04-27 | 30.09 | 30.09 | 29.26 | 29.26 | -2.532% | 879 | -2.597% |
| 2026-04-24 | 30.02 | 30.02 | 30.02 | 30.02 | +1.866% | 669 | -5.063% |
| 2026-04-23 | 29.47 | 29.47 | 29.47 | 29.47 | +0.752% | 441 | -3.291% |
| 2026-04-22 | 29.25 | 29.25 | 29.25 | 29.25 | +1.169% | 1,143 | -2.564% |
| 2026-04-21 | 29.16 | 29.16 | 28.91 | 28.91 | +0.166% | 671 | -1.425% |
| 2026-04-20 | 28.86 | 28.86 | 28.86 | 28.86 | +4.580% | 430 | -1.261% |
| 2026-04-17 | 27.60 | 27.60 | 27.60 | 27.60 | +0.817% | 3,817 | +3.261% |
| 2026-04-16 | 27.17 | 27.38 | 27.17 | 27.38 | -0.990% | 1,767 | +4.105% |
| 2026-04-15 | 27.65 | 27.65 | 27.65 | 27.65 | +1.984% | 3,800 | +3.074% |
| 2026-04-14 | 27.11 | 27.11 | 27.11 | 27.11 | -1.960% | 2,895 | +5.120% |
| 2026-04-13 | 26.94 | 27.65 | 26.94 | 27.65 | -4.758% | 750 | +3.059% |
| 2026-04-07 | 29.04 | 29.04 | 29.04 | 29.04 | +0.734% | 800 | -1.844% |
| 2026-04-06 | 28.82 | 28.82 | 28.82 | 28.82 | +1.030% | 540 | -1.124% |
| 2026-04-02 | 28.53 | 28.53 | 28.53 | 28.53 | -3.777% | 38,860 | -0.105% |
| 2026-04-01 | 29.65 | 29.65 | 29.65 | 29.65 | +4.401% | 2,684 | -3.879% |
| 2026-03-31 | 27.14 | 28.40 | 27.14 | 28.40 | +3.608% | 936 | +0.352% |
| 2026-03-30 | 27.01 | 27.41 | 27.01 | 27.41 | +0.150% | 1,174 | +3.973% |
| 2026-03-27 | 27.50 | 27.50 | 27.25 | 27.37 | -3.695% | 1,460 | +4.129% |
| 2026-03-26 | 28.42 | 28.42 | 28.42 | 28.42 | -1.661% | 1,551 | +0.281% |
| 2026-03-24 | 28.90 | 28.90 | 28.90 | 28.90 | -1.594% | 436 | -1.384% |
| 2026-03-23 | 29.37 | 29.37 | 29.37 | 29.37 | +9.431% | 32,061 | -2.956% |
| 2026-03-20 | 27.20 | 27.20 | 26.84 | 26.84 | -6.341% | 2,066 | +6.197% |
| 2026-03-19 | 28.65 | 28.65 | 28.65 | 28.65 | -6.286% | 566 | -0.537% |
| 2026-03-17 | 30.58 | 30.58 | 30.58 | 30.58 | -0.637% | 245 | -6.790% |
| 2026-03-16 | 30.74 | 30.77 | 30.74 | 30.77 | +1.457% | 561 | -7.383% |
| 2026-03-13 | 29.74 | 30.44 | 29.74 | 30.33 | -2.614% | 4,786 | -6.034% |
| 2026-03-12 | 31.14 | 31.14 | 31.14 | 31.14 | +1.526% | 256 | -8.490% |
| 2026-03-11 | 29.35 | 30.68 | 29.35 | 30.68 | +1.596% | 658 | -7.093% |
| 2026-03-10 | 30.61 | 31.29 | 30.19 | 30.19 | +0.319% | 4,748 | -5.610% |
| 2026-02-27 | 30.10 | 30.10 | 30.10 | 30.10 | +1.306% | 131 | -5.309% |
| 2026-02-25 | 29.71 | 29.71 | 29.71 | 29.71 | -0.027% | 292 | -4.073% |
| 2026-02-23 | 29.30 | 29.72 | 29.30 | 29.72 | -0.791% | 962 | -4.099% |
| 2026-02-20 | 29.95 | 29.95 | 29.95 | 29.95 | -0.462% | 3,704 | -4.857% |
| 2026-02-19 | 30.03 | 30.09 | 30.03 | 30.09 | +4.602% | 835 | -5.297% |
| 2026-02-18 | 28.77 | 28.77 | 28.77 | 28.77 | -0.139% | 1,253 | -0.938% |
| 2026-02-17 | 28.81 | 28.81 | 28.81 | 28.81 | +3.573% | 1,294 | -1.076% |
| 2026-02-13 | 27.57 | 28.11 | 27.57 | 27.82 | +1.319% | 41,991 | +2.459% |
| 2026-02-12 | 28.37 | 28.37 | 27.45 | 27.45 | -2.618% | 27,327 | +3.810% |
| 2026-02-11 | 28.55 | 28.55 | 28.19 | 28.19 | -3.736% | 81,629 | +1.093% |
| 2026-02-10 | 29.13 | 29.29 | 29.13 | 29.29 | +1.539% | 14,276 | -2.684% |
| 2026-02-09 | 28.84 | 28.84 | 28.84 | 28.84 | -0.887% | 5,067 | -1.186% |
| 2026-02-06 | 29.02 | 29.10 | 29.02 | 29.10 | -6.274% | 21,180 | -2.062% |
| 2026-02-04 | 31.06 | 31.06 | 31.05 | 31.05 | +4.710% | 938 | -8.207% |
| 2026-02-03 | 30.22 | 30.22 | 29.65 | 29.65 | -2.539% | 773 | -3.883% |
| 2026-02-02 | 30.42 | 30.42 | 30.42 | 30.42 | -0.504% | 336 | -6.324% |
| 2026-01-30 | 30.20 | 30.58 | 30.20 | 30.58 | +0.026% | 3,011 | -6.796% |
| 2026-01-29 | 30.47 | 30.57 | 29.71 | 30.57 | -0.313% | 2,253 | -6.771% |
| 2026-01-27 | 30.31 | 30.67 | 30.12 | 30.67 | -0.918% | 35,268 | -7.063% |
| 2026-01-26 | 30.83 | 30.95 | 30.83 | 30.95 | +0.896% | 3,401 | -7.916% |
| 2026-01-23 | 30.52 | 30.68 | 30.52 | 30.68 | +1.438% | 3,224 | -7.090% |
| 2026-01-20 | 31.04 | 31.04 | 30.24 | 30.24 | -0.376% | 6,893 | -5.754% |
| 2026-01-16 | 30.99 | 30.99 | 30.35 | 30.35 | -2.867% | 893 | -6.108% |
| 2026-01-15 | 31.25 | 31.25 | 31.25 | 31.25 | +2.627% | 581 | -8.800% |
| 2026-01-13 | 31.78 | 31.78 | 30.45 | 30.45 | -5.587% | 1,226 | -6.404% |
| 2026-01-12 | 32.25 | 32.25 | 32.25 | 32.25 | +0.618% | 633 | -11.633% |
| 2026-01-08 | 31.73 | 32.05 | 31.73 | 32.05 | +2.474% | 2,292 | -11.088% |
| 2026-01-07 | 31.52 | 31.52 | 31.28 | 31.28 | -0.350% | 366 | -8.887% |
| 2026-01-06 | 31.39 | 31.39 | 31.39 | 31.39 | -0.286% | 1,786 | -9.207% |
| 2025-12-30 | 31.48 | 31.48 | 31.48 | 31.48 | -1.006% | 2,192 | -9.466% |
| 2025-12-29 | 31.93 | 31.93 | 31.80 | 31.80 | +0.031% | 3,086 | -10.377% |
| 2025-12-22 | 32.86 | 32.87 | 31.79 | 31.79 | -0.786% | 1,956 | -10.349% |
| 2025-12-19 | 32.28 | 32.28 | 32.04 | 32.04 | +0.647% | 1,423 | -11.054% |
| 2025-12-16 | 31.84 | 31.84 | 31.84 | 31.84 | +1.958% | 1,579 | -10.479% |
| 2025-12-15 | 31.23 | 31.79 | 31.22 | 31.22 | -0.101% | 980 | -8.726% |
| 2025-12-11 | 31.26 | 31.26 | 31.26 | 31.26 | -1.624% | 78,423 | -8.818% |
| 2025-12-10 | 31.14 | 31.77 | 31.14 | 31.77 | +0.385% | 50,698 | -10.298% |
| 2025-12-08 | 31.14 | 31.65 | 31.14 | 31.65 | +0.783% | 359 | -9.953% |
| 2025-12-05 | 31.99 | 31.99 | 31.40 | 31.40 | -1.905% | 565 | -9.247% |
| 2025-12-04 | 32.01 | 32.01 | 32.01 | 32.01 | +1.625% | 234 | -10.976% |
| 2025-12-03 | 31.50 | 31.50 | 31.50 | 31.50 | +3.184% | 210 | -9.530% |
| 2025-12-02 | 31.08 | 31.22 | 30.53 | 30.53 | -2.709% | 659 | -6.649% |
| 2025-12-01 | 31.38 | 31.38 | 31.38 | 31.38 | +0.558% | 286 | -9.178% |
| 2025-11-28 | 31.21 | 31.21 | 31.21 | 31.21 | -0.268% | 235 | -8.671% |
| 2025-11-25 | 31.29 | 31.29 | 31.29 | 31.29 | -4.341% | 235 | -8.917% |
| 2025-11-21 | 32.71 | 32.71 | 32.71 | 32.71 | +4.145% | 219 | -12.871% |
| 2025-11-20 | 32.24 | 32.25 | 31.41 | 31.41 | -3.485% | 7,436 | -9.259% |
| 2025-11-19 | 32.54 | 32.54 | 31.77 | 32.54 | -0.696% | 724 | -12.421% |
| 2025-11-18 | 32.59 | 32.77 | 32.59 | 32.77 | +0.515% | 978 | -13.030% |
| 2025-11-17 | 32.45 | 32.72 | 32.45 | 32.60 | +0.810% | 1,675 | -12.582% |
| 2025-11-14 | 31.74 | 32.34 | 31.74 | 32.34 | -0.596% | 314 | -11.874% |
| 2025-11-12 | 32.87 | 32.87 | 32.53 | 32.53 | -3.552% | 964 | -12.399% |
| 2025-11-11 | 33.36 | 33.73 | 33.36 | 33.73 | +1.879% | 724 | -15.510% |
| 2025-11-07 | 32.52 | 33.11 | 32.52 | 33.11 | -0.779% | 325 | -13.923% |
| 2025-11-05 | 33.37 | 33.37 | 33.37 | 33.37 | +2.406% | 155 | -14.594% |
| 2025-11-03 | 32.59 | 32.59 | 32.59 | 32.59 | -2.338% | 400 | -12.539% |
| 2025-10-31 | 33.37 | 33.37 | 33.37 | 33.37 | -1.997% | 368 | -14.584% |
| 2025-10-30 | 34.05 | 34.05 | 34.05 | 34.05 | -0.439% | 62,079 | -16.290% |
| 2025-10-29 | 34.20 | 34.20 | 34.20 | 34.20 | -1.566% | 547 | -16.657% |
| 2025-10-28 | 34.74 | 34.74 | 34.74 | 34.74 | -0.115% | 2,243 | -17.962% |
| 2025-10-27 | 34.78 | 34.78 | 34.78 | 34.78 | -2.303% | 723 | -18.056% |
| 2025-10-24 | 35.60 | 35.60 | 35.60 | 35.60 | +1.494% | 479 | -19.944% |
| 2025-10-23 | 34.23 | 35.14 | 34.23 | 35.08 | -0.409% | 637 | -18.748% |
| 2025-10-22 | 35.22 | 35.22 | 35.22 | 35.22 | +2.330% | 164 | -19.080% |
| 2025-10-20 | 34.42 | 34.42 | 34.42 | 34.42 | +0.998% | 266 | -17.194% |
| 2025-10-16 | 34.08 | 34.08 | 34.08 | 34.08 | -1.560% | 3,061 | -16.368% |
| 2025-10-14 | 33.79 | 34.62 | 33.79 | 34.62 | +2.384% | 503 | -17.673% |
| 2025-10-13 | 34.61 | 34.61 | 33.81 | 33.81 | +0.404% | 12,174 | -15.710% |
| 2025-10-10 | 33.83 | 33.83 | 33.68 | 33.68 | -0.108% | 505 | -15.370% |
| 2025-10-09 | 33.71 | 33.71 | 33.71 | 33.71 | -1.165% | 250 | -15.462% |
| 2025-10-06 | 34.11 | 34.11 | 34.11 | 34.11 | -1.564% | 249 | -16.447% |
| 2025-10-03 | 34.65 | 34.65 | 34.65 | 34.65 | +1.978% | 322 | -17.754% |
| 2025-10-02 | 33.98 | 33.98 | 33.98 | 33.98 | -1.341% | 277 | -16.127% |
| 2025-10-01 | 34.49 | 34.49 | 34.02 | 34.44 | +1.630% | 1,595 | -17.252% |
| 2025-09-30 | 34.49 | 34.49 | 33.89 | 33.89 | +1.490% | 30,396 | -15.903% |
| 2025-09-29 | 33.60 | 33.60 | 33.39 | 33.39 | -0.655% | 2,453 | -14.650% |
| 2025-09-24 | 33.61 | 33.61 | 33.61 | 33.61 | +1.863% | 608 | -15.209% |
| 2025-09-23 | 33.62 | 33.62 | 33.00 | 33.00 | -3.314% | 1,069 | -13.629% |
| 2025-09-22 | 34.13 | 34.13 | 34.13 | 34.13 | -0.681% | 237 | -16.491% |
| 2025-09-19 | 34.36 | 34.36 | 34.36 | 34.36 | +1.519% | 361 | -17.060% |
| 2025-09-18 | 33.85 | 33.85 | 33.85 | 33.85 | -4.330% | 119 | -15.800% |
| 2025-09-17 | 35.24 | 35.38 | 34.93 | 35.38 | +0.380% | 305 | -19.446% |
| 2025-09-16 | 35.25 | 35.25 | 35.25 | 35.25 | +1.154% | 343 | -19.140% |
| 2025-09-10 | 34.84 | 34.84 | 34.84 | 34.84 | -0.372% | 208 | -18.207% |
| 2025-09-09 | 34.70 | 34.97 | 34.70 | 34.97 | +1.757% | 1,156 | -18.511% |
| 2025-09-04 | 34.37 | 34.37 | 34.37 | 34.37 | -0.882% | 183 | -17.079% |
| 2025-09-03 | 33.94 | 34.68 | 33.75 | 34.68 | +1.126% | 68,094 | -17.811% |
| 2025-08-27 | 34.29 | 34.29 | 34.29 | 34.29 | -2.313% | 643 | -16.885% |
| 2025-08-26 | 34.57 | 35.10 | 34.57 | 35.10 | +1.586% | 30,253 | -18.808% |
| 2025-08-25 | 34.55 | 34.55 | 34.55 | 34.55 | -3.958% | 618 | -17.520% |
| 2025-08-22 | 35.98 | 35.98 | 35.98 | 35.98 | +1.301% | 104 | -20.785% |
| 2025-08-21 | 35.52 | 35.52 | 35.52 | 35.52 | +0.373% | 1,150 | -19.754% |
| 2025-08-20 | 35.38 | 35.38 | 35.38 | 35.38 | +0.586% | 304 | -19.455% |
| 2025-08-18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.169% | 1,838 | -18.983% |
| 2025-08-15 | 35.59 | 35.59 | 35.59 | 35.59 | +0.321% | 57,848 | -19.930% |
| 2025-08-14 | 35.48 | 35.48 | 35.48 | 35.48 | +2.796% | 218 | -19.673% |
| 2025-08-13 | 35.34 | 35.34 | 34.52 | 34.52 | -1.751% | 361 | -17.427% |
| 2025-08-12 | 35.13 | 35.13 | 35.13 | 35.13 | +2.870% | 292 | -18.873% |
| 2025-08-11 | 34.15 | 34.15 | 34.15 | 34.15 | -3.176% | 501 | -16.545% |
| 2025-08-08 | 35.27 | 35.27 | 35.27 | 35.27 | +0.496% | 305 | -19.195% |
| 2025-08-06 | 35.06 | 35.65 | 35.06 | 35.10 | +0.131% | 1,973 | -18.794% |
| 2025-08-01 | 34.92 | 35.05 | 34.92 | 35.05 | -2.018% | 1,805 | -18.688% |
| 2025-07-30 | 34.83 | 35.77 | 34.70 | 35.77 | -0.467% | 645 | -20.329% |
| 2025-07-25 | 35.25 | 35.94 | 35.25 | 35.94 | -0.333% | 696 | -20.701% |
| 2025-07-23 | 35.56 | 36.06 | 35.56 | 36.06 | -0.179% | 965 | -20.965% |
| 2025-07-22 | 36.12 | 36.12 | 36.12 | 36.12 | +5.751% | 109 | -21.106% |
| 2025-07-21 | 34.16 | 34.16 | 34.16 | 34.16 | -0.940% | 26,409 | -16.569% |
| 2025-07-18 | 34.36 | 34.48 | 34.36 | 34.48 | +1.715% | 1,531 | -17.353% |
| 2025-07-15 | 33.64 | 33.90 | 33.64 | 33.90 | -2.191% | 337 | -15.935% |
| 2025-07-10 | 34.66 | 34.66 | 34.66 | 34.66 | +1.440% | 368 | -17.777% |
| 2025-07-07 | 34.17 | 34.17 | 34.17 | 34.17 | -1.951% | 861 | -16.594% |
| 2025-07-03 | 34.85 | 34.85 | 34.85 | 34.85 | +0.184% | 371 | -18.221% |
| 2025-07-02 | 34.79 | 34.79 | 34.79 | 34.79 | -0.798% | 197 | -18.070% |
| 2025-07-01 | 35.06 | 35.07 | 35.06 | 35.07 | +1.652% | 232 | -18.725% |
| 2025-06-30 | 34.48 | 34.50 | 34.48 | 34.50 | +0.355% | 650 | -17.382% |
| 2025-06-26 | 33.70 | 34.37 | 33.70 | 34.37 | +0.756% | 483 | -17.088% |
| 2025-06-25 | 34.12 | 34.12 | 34.12 | 34.12 | +2.691% | 3,326 | -16.461% |
| 2025-06-23 | 33.50 | 34.60 | 33.22 | 33.22 | -0.168% | 1,137 | -14.213% |
| 2025-06-20 | 33.28 | 33.28 | 33.28 | 33.28 | -3.030% | 265 | -14.358% |
| 2025-06-18 | 34.32 | 34.32 | 34.32 | 34.32 | -1.521% | 124 | -16.953% |
| 2025-06-17 | 34.85 | 34.85 | 34.85 | 34.85 | -0.412% | 214 | -18.216% |
| 2025-06-13 | 34.99 | 34.99 | 34.99 | 34.99 | +0.552% | 224 | -18.553% |
| 2025-06-11 | 34.80 | 34.80 | 34.80 | 34.80 | -2.559% | 138 | -18.103% |
| 2025-06-10 | 35.05 | 35.71 | 35.05 | 35.71 | +0.416% | 5,187 | -20.199% |
| 2025-06-06 | 35.57 | 35.57 | 35.57 | 35.57 | -0.392% | 309 | -19.867% |
| 2025-06-05 | 35.29 | 35.71 | 35.29 | 35.71 | +0.722% | 347 | -20.181% |
| 2025-06-04 | 35.42 | 35.45 | 35.42 | 35.45 | +2.108% | 254 | -19.605% |
| 2025-06-03 | 34.80 | 34.80 | 34.72 | 34.72 | -2.406% | 1,895 | -17.910% |
| 2025-06-02 | 35.57 | 35.57 | 35.57 | 35.57 | +0.605% | 298 | -19.885% |
| 2025-05-29 | 36.34 | 36.34 | 35.36 | 35.36 | -1.212% | 335 | -19.400% |
| 2025-05-28 | 35.79 | 35.79 | 35.79 | 35.79 | -3.202% | 121 | -20.378% |
| 2025-05-27 | 36.98 | 36.98 | 36.98 | 36.98 | +0.206% | 1,750 | -22.927% |
| 2025-05-22 | 36.08 | 36.90 | 36.08 | 36.90 | +1.046% | 410 | -22.768% |
| 2025-05-21 | 36.52 | 36.52 | 36.52 | 36.52 | +0.634% | 134 | -21.961% |
| 2025-05-20 | 36.25 | 36.29 | 36.25 | 36.29 | +1.841% | 1,634 | -21.466% |
| 2025-05-16 | 35.63 | 35.63 | 35.63 | 35.63 | +0.763% | 326 | -20.020% |
| 2025-05-13 | 35.36 | 35.36 | 35.36 | 35.36 | +4.165% | 342 | -19.410% |
| 2025-05-12 | 33.95 | 33.95 | 33.95 | 33.95 | -4.036% | 241 | -16.053% |
| 2025-05-09 | 34.39 | 35.38 | 34.05 | 35.38 | +2.909% | 1,617 | -19.441% |
| 2025-05-08 | 34.38 | 34.38 | 34.38 | 34.38 | -2.794% | 174 | -17.098% |
| 2025-05-07 | 35.37 | 35.37 | 35.37 | 35.37 | +1.066% | 122 | -19.414% |
| 2025-05-06 | 34.49 | 34.99 | 34.49 | 34.99 | +7.012% | 3,200 | -18.555% |
| 2025-04-28 | 33.28 | 33.28 | 32.26 | 32.70 | +0.073% | 9,148 | -12.844% |
| 2025-04-25 | 32.68 | 32.68 | 32.68 | 32.68 | -2.489% | 442 | -12.780% |
| 2025-04-24 | 32.84 | 33.51 | 32.84 | 33.51 | -1.180% | 1,607 | -14.951% |
| 2025-04-22 | 33.91 | 33.91 | 33.91 | 33.91 | +0.059% | 197 | -15.954% |
| 2025-04-15 | 33.89 | 33.89 | 33.89 | 33.89 | +3.229% | 20,581 | -15.904% |
| 2025-04-10 | 32.63 | 32.83 | 32.63 | 32.83 | +9.470% | 654 | -13.189% |
| 2025-04-07 | 30.82 | 31.25 | 29.92 | 29.99 | -5.987% | 4,592 | -4.968% |
| 2025-04-04 | 32.57 | 32.57 | 31.90 | 31.90 | -4.571% | 35,152 | -10.658% |
| 2025-04-01 | 33.43 | 33.43 | 33.43 | 33.43 | +0.024% | 263 | -14.742% |
| 2025-03-31 | 32.64 | 33.42 | 32.49 | 33.42 | -0.766% | 846 | -14.722% |
| 2025-03-27 | 33.17 | 33.68 | 33.17 | 33.68 | +3.535% | 30,999 | -15.375% |
| 2025-03-26 | 31.64 | 32.53 | 31.64 | 32.53 | +0.253% | 953 | -12.383% |
| 2025-03-25 | 31.62 | 32.45 | 31.62 | 32.45 | +4.261% | 781 | -12.162% |
| 2025-03-24 | 31.93 | 31.93 | 31.12 | 31.12 | -9.943% | 804 | -8.419% |
| 2025-03-18 | 34.31 | 34.56 | 34.31 | 34.56 | +0.870% | 1,550 | -17.525% |
| 2025-03-17 | 34.79 | 34.79 | 34.26 | 34.26 | +0.316% | 9,500 | -16.808% |
| 2025-03-14 | 34.59 | 34.59 | 34.15 | 34.15 | -1.014% | 5,135 | -16.545% |
| 2025-03-11 | 33.82 | 34.50 | 33.82 | 34.50 | +1.938% | 187,948 | -17.391% |
| 2025-03-10 | 33.76 | 33.97 | 33.76 | 33.84 | +1.027% | 198,619 | -15.790% |
| 2025-03-06 | 33.88 | 33.88 | 33.08 | 33.50 | -4.518% | 160,199 | -14.925% |
| 2025-03-05 | 35.50 | 35.50 | 35.09 | 35.09 | -3.718% | 3,360 | -18.769% |
| 2025-03-04 | 36.44 | 36.44 | 36.44 | 36.44 | +2.648% | 362 | -21.789% |
| 2025-03-03 | 36.15 | 36.15 | 35.50 | 35.50 | +1.284% | 1,930 | -19.718% |
| 2025-02-26 | 35.05 | 35.05 | 35.05 | 35.05 | -0.567% | 608 | -18.688% |
| 2025-02-25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.704% | 2,089 | -19.149% |
| 2025-02-24 | 35.50 | 35.50 | 35.50 | 35.50 | -0.794% | 488 | -19.718% |
| 2025-02-21 | 35.04 | 35.78 | 35.04 | 35.78 | +1.587% | 2,278 | -20.355% |
| 2025-02-20 | 35.77 | 36.40 | 35.23 | 35.23 | -0.300% | 326 | -19.092% |
| 2025-02-18 | 35.18 | 35.33 | 35.18 | 35.33 | -0.524% | 1,898 | -19.334% |
| 2025-02-14 | 35.52 | 35.52 | 35.52 | 35.52 | +1.477% | 159 | -19.757% |
| 2025-02-12 | 34.45 | 35.24 | 34.45 | 35.00 | +0.865% | 12,969 | -18.571% |
| 2025-02-11 | 34.70 | 34.70 | 34.70 | 34.70 | +2.059% | 10,670 | -17.867% |
| 2025-02-07 | 34.00 | 34.00 | 34.00 | 34.00 | -1.449% | 503 | -16.176% |
| 2025-02-06 | 34.00 | 34.50 | 33.92 | 34.50 | +1.256% | 2,402 | -17.391% |
| 2025-02-04 | 34.07 | 34.07 | 34.07 | 34.07 | -0.676% | 152 | -16.354% |
| 2025-02-03 | 34.50 | 34.50 | 34.30 | 34.30 | -1.004% | 1,271 | -16.919% |
| 2025-01-29 | 34.65 | 34.65 | 34.65 | 34.65 | +1.559% | 151 | -17.754% |
| 2025-01-28 | 34.56 | 34.56 | 34.12 | 34.12 | +1.924% | 627 | -16.471% |
| 2025-01-27 | 33.48 | 33.48 | 33.48 | 33.48 | -1.933% | 210 | -14.864% |
| 2025-01-24 | 34.14 | 34.14 | 34.14 | 34.14 | +2.075% | 240 | -16.510% |
| 2025-01-16 | 32.31 | 33.44 | 32.31 | 33.44 | +2.898% | 8,158 | -14.778% |
| 2025-01-15 | 32.50 | 32.50 | 32.50 | 32.50 | -0.551% | 126,450 | -12.308% |
| 2025-01-10 | 32.88 | 33.58 | 32.68 | 32.68 | -3.513% | 50,448 | -12.791% |
| 2025-01-06 | 33.87 | 33.87 | 33.87 | 33.87 | +2.667% | 313 | -15.855% |
| 2024-12-31 | 32.99 | 32.99 | 32.99 | 32.99 | -1.493% | 751 | -13.610% |
| 2024-12-30 | 33.49 | 33.49 | 33.49 | 33.49 | +0.676% | 181 | -14.900% |
| 2024-12-27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.716% | 549 | -14.324% |
| 2024-12-23 | 33.51 | 33.51 | 33.51 | 33.51 | +0.767% | 3,691 | -14.938% |
| 2024-12-20 | 32.59 | 33.25 | 32.59 | 33.25 | -1.645% | 3,397 | -14.286% |
| 2024-12-17 | 34.48 | 34.48 | 33.81 | 33.81 | -1.429% | 3,652 | -15.695% |
| 2024-12-16 | 34.30 | 34.30 | 34.30 | 34.30 | +0.281% | 2,661 | -16.900% |
| 2024-12-10 | 34.20 | 34.20 | 34.20 | 34.20 | -2.121% | 1,523 | -16.667% |
| 2024-12-05 | 35.23 | 35.61 | 34.94 | 34.94 | +4.320% | 1,978 | -18.434% |
| 2024-12-02 | 34.47 | 34.47 | 33.49 | 33.49 | -2.492% | 3,276 | -14.910% |
| 2024-11-27 | 34.22 | 34.35 | 34.03 | 34.35 | +1.483% | 4,616 | -17.031% |
| 2024-11-26 | 33.85 | 33.85 | 33.85 | 33.85 | +1.554% | 4,835 | -15.800% |
| 2024-11-25 | 33.40 | 33.74 | 33.33 | 33.33 | -1.010% | 842 | -14.491% |
| 2024-11-20 | 33.67 | 33.67 | 33.67 | 33.67 | +2.210% | 5,236 | -15.355% |
| 2024-11-13 | 33.76 | 33.76 | 32.94 | 32.94 | -3.599% | 664 | -13.484% |
| 2024-11-08 | 34.17 | 34.17 | 34.17 | 34.17 | +0.684% | 232 | -16.598% |
| 2024-11-05 | 33.94 | 33.94 | 33.94 | 33.94 | +0.640% | 600 | -16.028% |
| 2024-11-04 | 33.72 | 33.72 | 33.72 | 33.72 | +1.932% | 267 | -15.490% |
| 2024-11-01 | 33.26 | 33.26 | 33.08 | 33.08 | +1.308% | 1,432 | -13.858% |
| 2024-10-30 | 32.70 | 32.70 | 32.66 | 32.66 | +1.547% | 15,046 | -12.731% |
| 2024-10-24 | 32.16 | 32.16 | 32.16 | 32.16 | -0.725% | 7,649 | -11.381% |
| 2024-10-22 | 32.82 | 32.82 | 32.40 | 32.40 | -0.878% | 642 | -12.023% |
| 2024-10-21 | 32.81 | 32.81 | 32.68 | 32.68 | -2.062% | 586 | -12.796% |
| 2024-10-18 | 32.32 | 33.37 | 32.04 | 33.37 | +2.677% | 2,175 | -14.594% |
| 2024-10-16 | 32.50 | 32.50 | 32.50 | 32.50 | +1.830% | 183 | -12.308% |
| 2024-10-11 | 31.92 | 31.92 | 31.92 | 31.92 | +2.888% | 589 | -10.703% |
| 2024-10-09 | 32.15 | 32.20 | 31.02 | 31.02 | -2.453% | 4,842 | -8.124% |
| 2024-10-08 | 31.80 | 31.80 | 31.80 | 31.80 | +0.880% | 200 | -10.377% |
| 2024-10-04 | 31.45 | 31.52 | 31.45 | 31.52 | +0.122% | 2,485 | -9.588% |
| 2024-10-03 | 31.23 | 31.48 | 31.23 | 31.48 | -1.904% | 415 | -9.478% |
| 2024-09-18 | 32.00 | 32.09 | 32.00 | 32.09 | -0.622% | 581 | -11.201% |
| 2024-09-16 | 32.53 | 32.53 | 32.30 | 32.30 | -0.872% | 19,922 | -11.754% |
| 2024-09-11 | 32.58 | 32.58 | 32.58 | 32.58 | -0.367% | 1,000 | -12.523% |
| 2024-09-10 | 32.47 | 32.70 | 31.98 | 32.70 | +2.669% | 3,059 | -12.844% |
| 2024-09-06 | 32.39 | 32.45 | 31.85 | 31.85 | +0.038% | 2,250 | -10.518% |
| 2024-09-05 | 31.84 | 31.84 | 31.84 | 31.84 | -0.983% | 21,761 | -10.484% |
| 2024-08-26 | 32.15 | 32.15 | 32.15 | 32.15 | +1.209% | 302 | -11.364% |
| 2024-08-22 | 31.77 | 31.77 | 31.77 | 31.77 | +3.223% | 5,621 | -10.293% |
| 2024-08-21 | 30.78 | 30.78 | 30.78 | 30.78 | -1.580% | 307 | -7.401% |
| 2024-08-20 | 31.27 | 31.27 | 31.27 | 31.27 | +5.542% | 120 | -8.864% |
| 2024-08-12 | 29.63 | 29.63 | 29.63 | 29.63 | +0.108% | 568 | -3.814% |
| 2024-08-08 | 30.46 | 30.46 | 29.60 | 29.60 | -3.306% | 5,977 | -3.710% |
| 2024-08-02 | 30.61 | 30.61 | 30.61 | 30.61 | -1.765% | 2,009 | -6.893% |
| 2024-08-01 | 31.16 | 31.16 | 31.16 | 31.16 | +1.598% | 131 | -8.537% |
| 2024-07-31 | 30.67 | 30.67 | 30.67 | 30.67 | +5.251% | 1,319 | -7.075% |
| 2024-07-24 | 29.14 | 29.14 | 29.14 | 29.14 | +3.664% | 2,146 | -2.196% |
| 2024-07-22 | 28.11 | 28.11 | 28.11 | 28.11 | +0.315% | 193 | +1.387% |
| 2024-07-17 | 28.73 | 28.73 | 28.02 | 28.02 | -2.959% | 414 | +1.707% |
| 2024-07-16 | 28.88 | 28.88 | 28.88 | 28.88 | +3.258% | 105 | -1.302% |
| 2024-07-11 | 27.96 | 27.96 | 27.96 | 27.96 | +1.022% | 105 | +1.913% |
| 2024-07-10 | 27.68 | 27.68 | 27.68 | 27.68 | +0.904% | 531 | +2.955% |
| 2024-07-08 | 27.43 | 27.43 | 27.43 | 27.43 | +0.557% | 293 | +3.886% |
| 2024-07-03 | 27.25 | 27.28 | 27.25 | 27.28 | +1.560% | 897 | +4.464% |
| 2024-07-02 | 26.86 | 26.86 | 26.86 | 26.86 | -0.984% | 934 | +6.094% |
| 2024-07-01 | 27.13 | 27.13 | 27.13 | 27.13 | -4.371% | 1,424 | +5.050% |
| 2024-06-25 | 28.43 | 28.43 | 28.37 | 28.37 | -1.970% | 2,091 | +0.458% |
| 2024-06-21 | 28.59 | 28.94 | 28.47 | 28.94 | +1.104% | 674 | -1.520% |
| 2024-06-20 | 28.62 | 28.62 | 28.62 | 28.62 | +0.393% | 353 | -0.433% |
| 2024-06-18 | 28.51 | 28.51 | 28.51 | 28.51 | +1.531% | 1,611 | -0.042% |
| 2024-06-14 | 28.08 | 28.08 | 28.08 | 28.08 | -0.454% | 1,529 | +1.488% |
| 2024-06-13 | 28.20 | 28.21 | 28.20 | 28.21 | -0.367% | 3,000 | +1.028% |
| 2024-06-10 | 28.29 | 28.31 | 28.29 | 28.31 | -0.197% | 327 | +0.657% |
| 2024-06-07 | 28.37 | 28.37 | 28.37 | 28.37 | +0.532% | 410 | +0.458% |
| 2024-06-06 | 28.44 | 28.44 | 28.22 | 28.22 | +0.685% | 99,781 | +0.992% |
| 2024-06-03 | 28.03 | 28.03 | 28.03 | 28.03 | +0.021% | 218 | +1.684% |
| 2024-05-30 | 27.93 | 28.02 | 27.93 | 28.02 | +1.411% | 362 | +1.706% |
| 2024-05-29 | 27.63 | 27.63 | 27.63 | 27.63 | -2.049% | 1,363 | +3.141% |
| 2024-05-28 | 28.21 | 28.21 | 28.21 | 28.21 | -1.018% | 529 | +1.028% |
| 2024-05-22 | 28.50 | 28.50 | 28.50 | 28.50 | +0.949% | 335 | 0.000% |
| 2024-05-21 | 28.23 | 28.23 | 28.23 | 28.23 | -1.631% | 3,912 | +0.949% |
| 2024-05-20 | 28.70 | 28.70 | 28.70 | 28.70 | -0.507% | 1,267 | -0.697% |
| 2024-05-17 | 28.75 | 28.85 | 28.75 | 28.85 | +2.292% | 6,225 | -1.200% |
| 2024-05-16 | 28.20 | 28.20 | 28.20 | 28.20 | -0.844% | 1,412 | +1.064% |
| 2024-05-15 | 28.24 | 28.76 | 28.24 | 28.44 | -3.318% | 32,549 | +0.211% |
| 2024-05-14 | 29.42 | 29.42 | 29.42 | 29.42 | +0.574% | 209 | -3.114% |
| 2024-05-13 | 29.25 | 29.25 | 29.25 | 29.25 | +1.697% | 14,601 | -2.557% |
| 2024-05-09 | 28.76 | 28.76 | 28.76 | 28.76 | +0.169% | 824 | -0.904% |
| 2024-05-07 | 28.71 | 28.71 | 28.71 | 28.71 | +2.754% | 124,334 | -0.737% |
| 2024-05-06 | 27.94 | 27.94 | 27.94 | 27.94 | +0.193% | 805 | +1.997% |
| 2024-05-03 | 28.37 | 28.37 | 27.89 | 27.89 | -0.399% | 2,443 | +2.194% |
| 2024-04-30 | 28.00 | 28.00 | 28.00 | 28.00 | +0.358% | 1,201 | +1.786% |
| 2024-04-29 | 27.90 | 27.90 | 27.90 | 27.90 | -0.106% | 548 | +2.151% |
| 2024-04-25 | 27.93 | 27.93 | 27.93 | 27.93 | +0.829% | 1,843 | +2.042% |
| 2024-04-24 | 27.70 | 27.70 | 27.70 | 27.70 | +0.727% | 3,825 | +2.888% |
| 2024-04-23 | 27.50 | 27.50 | 27.50 | 27.50 | +1.528% | 1,040 | +3.636% |
| 2024-04-12 | 27.21 | 27.21 | 27.09 | 27.09 | 0.000% | 4,667 | +5.220% |