CMPGY
COMPASS GROUP SP/ADR
stockOTCADR
EODOct 2, 2026
29.88USD+2.189%(+0.64)142,601
CMPGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.10 | 30.25 | 29.68 | 29.88 | +2.189% | 142,601 | 0.000% |
| 2026-10-01 | 29.12 | 29.30 | 28.64 | 29.24 | -0.510% | 402,649 | +2.189% |
| 2026-09-30 | 29.78 | 29.84 | 29.35 | 29.39 | -0.474% | 169,433 | +1.667% |
| 2026-09-29 | 29.62 | 29.67 | 29.38 | 29.53 | -0.472% | 357,852 | +1.185% |
| 2026-09-28 | 29.99 | 30.06 | 29.62 | 29.67 | +0.440% | 200,531 | +0.708% |
| 2026-09-25 | 29.38 | 29.63 | 29.27 | 29.54 | +1.061% | 1,000,746 | +1.151% |
| 2026-09-24 | 29.77 | 29.80 | 29.09 | 29.23 | -3.051% | 309,399 | +2.224% |
| 2026-09-23 | 30.07 | 30.21 | 29.88 | 30.15 | -0.166% | 152,466 | -0.896% |
| 2026-09-22 | 30.43 | 30.52 | 30.06 | 30.20 | +0.600% | 157,255 | -1.060% |
| 2026-09-21 | 30.02 | 30.14 | 29.94 | 30.02 | +0.368% | 238,993 | -0.466% |
| 2026-09-18 | 30.12 | 30.35 | 29.87 | 29.91 | -3.454% | 124,049 | -0.100% |
| 2026-09-17 | 30.99 | 31.50 | 30.97 | 30.98 | +0.617% | 198,568 | -3.551% |
| 2026-09-16 | 31.32 | 31.34 | 30.69 | 30.79 | -1.849% | 171,160 | -2.956% |
| 2026-09-15 | 31.61 | 31.73 | 31.34 | 31.37 | -0.064% | 345,883 | -4.750% |
| 2026-09-14 | 31.55 | 31.56 | 31.27 | 31.39 | +1.619% | 217,928 | -4.810% |
| 2026-09-11 | 30.75 | 31.26 | 30.01 | 30.89 | +0.130% | 1,132,854 | -3.270% |
| 2026-09-10 | 30.89 | 31.11 | 30.84 | 30.85 | +1.280% | 239,677 | -3.144% |
| 2026-09-09 | 30.52 | 30.62 | 30.43 | 30.46 | +0.296% | 117,343 | -1.904% |
| 2026-09-08 | 30.62 | 30.86 | 30.33 | 30.37 | -1.107% | 268,298 | -1.613% |
| 2026-09-04 | 30.75 | 30.86 | 30.64 | 30.71 | -0.486% | 88,291 | -2.703% |
| 2026-09-03 | 31.17 | 31.30 | 30.71 | 30.86 | +1.247% | 403,200 | -3.176% |
| 2026-09-02 | 30.49 | 30.58 | 30.35 | 30.48 | -0.652% | 138,237 | -1.969% |
| 2026-09-01 | 30.60 | 30.87 | 30.48 | 30.68 | +0.788% | 473,085 | -2.608% |
| 2026-08-31 | 31.12 | 31.12 | 30.42 | 30.44 | -0.750% | 221,121 | -1.840% |
| 2026-08-28 | 30.73 | 30.85 | 30.59 | 30.67 | +0.557% | 128,635 | -2.576% |
| 2026-08-27 | 30.91 | 30.94 | 30.49 | 30.50 | +1.161% | 405,571 | -2.033% |
| 2026-08-26 | 30.52 | 30.52 | 30.01 | 30.15 | -2.364% | 255,444 | -0.896% |
| 2026-08-25 | 30.81 | 30.91 | 30.63 | 30.88 | -1.656% | 110,330 | -3.238% |
| 2026-08-24 | 31.16 | 31.55 | 31.12 | 31.40 | +1.160% | 216,824 | -4.841% |
| 2026-08-21 | 31.09 | 31.20 | 30.90 | 31.04 | +0.291% | 112,887 | -3.737% |
| 2026-08-20 | 31.13 | 31.13 | 30.64 | 30.95 | -1.933% | 340,704 | -3.457% |
| 2026-08-19 | 31.40 | 31.66 | 31.33 | 31.56 | +0.574% | 127,870 | -5.323% |
| 2026-08-18 | 31.79 | 31.81 | 31.36 | 31.38 | -0.916% | 465,380 | -4.780% |
| 2026-08-17 | 31.82 | 31.86 | 31.55 | 31.67 | -1.493% | 238,270 | -5.652% |
| 2026-08-14 | 32.95 | 32.97 | 32.00 | 32.15 | -1.682% | 204,981 | -7.061% |
| 2026-08-13 | 32.88 | 33.01 | 32.37 | 32.70 | -1.298% | 154,191 | -8.624% |
| 2026-08-12 | 33.01 | 33.16 | 32.76 | 33.13 | -0.060% | 170,976 | -9.810% |
| 2026-08-11 | 32.74 | 33.19 | 32.70 | 33.15 | +2.346% | 178,687 | -9.864% |
| 2026-08-10 | 32.17 | 32.47 | 32.11 | 32.39 | -0.093% | 1,123,427 | -7.749% |
| 2026-08-07 | 32.33 | 32.63 | 32.22 | 32.42 | +0.062% | 712,306 | -7.835% |
| 2026-08-06 | 32.96 | 32.99 | 32.37 | 32.40 | -2.144% | 163,301 | -7.778% |
| 2026-08-05 | 33.23 | 33.39 | 32.80 | 33.11 | +1.596% | 174,064 | -9.755% |
| 2026-08-04 | 32.39 | 32.75 | 32.39 | 32.59 | +1.274% | 229,591 | -8.315% |
| 2026-08-03 | 32.49 | 32.55 | 32.02 | 32.18 | +1.068% | 245,506 | -7.147% |
| 2026-07-31 | 31.51 | 32.10 | 31.33 | 31.84 | -0.251% | 261,756 | -6.156% |
| 2026-07-30 | 32.43 | 32.49 | 31.81 | 31.92 | -2.564% | 116,890 | -6.391% |
| 2026-07-29 | 33.44 | 33.63 | 32.73 | 32.76 | -0.546% | 191,533 | -8.791% |
| 2026-07-28 | 32.38 | 33.13 | 32.22 | 32.94 | +6.361% | 825,960 | -9.290% |
| 2026-07-27 | 30.71 | 31.03 | 30.55 | 30.97 | +1.909% | 633,313 | -3.520% |
| 2026-07-24 | 30.47 | 30.51 | 30.26 | 30.39 | +0.033% | 440,626 | -1.678% |
| 2026-07-23 | 30.25 | 30.60 | 30.12 | 30.38 | -1.873% | 200,890 | -1.646% |
| 2026-07-22 | 31.19 | 31.26 | 30.96 | 30.96 | -0.418% | 119,188 | -3.488% |
| 2026-07-21 | 30.91 | 31.21 | 30.91 | 31.09 | -1.427% | 110,210 | -3.892% |
| 2026-07-20 | 31.80 | 31.88 | 31.46 | 31.54 | -0.348% | 187,843 | -5.263% |
| 2026-07-17 | 31.67 | 31.81 | 31.52 | 31.65 | +1.086% | 603,670 | -5.592% |
| 2026-07-16 | 30.94 | 31.38 | 30.93 | 31.31 | -1.074% | 210,388 | -4.567% |
| 2026-07-15 | 31.80 | 32.06 | 31.61 | 31.65 | -0.252% | 358,351 | -5.592% |
| 2026-07-14 | 31.86 | 31.97 | 31.61 | 31.73 | -2.038% | 118,535 | -5.830% |
| 2026-07-13 | 32.20 | 32.49 | 32.17 | 32.39 | +0.093% | 112,644 | -7.749% |
| 2026-07-10 | 32.26 | 32.50 | 32.14 | 32.36 | +1.569% | 141,337 | -7.664% |
| 2026-07-09 | 32.06 | 32.10 | 31.75 | 31.86 | -1.209% | 253,571 | -6.215% |
| 2026-07-08 | 32.98 | 33.04 | 32.13 | 32.25 | -1.134% | 120,828 | -7.349% |
| 2026-07-07 | 32.59 | 32.72 | 32.48 | 32.62 | +2.353% | 182,115 | -8.400% |
| 2026-07-06 | 32.35 | 32.44 | 31.67 | 31.87 | -4.323% | 218,733 | -6.244% |
| 2026-07-02 | 33.29 | 33.69 | 33.25 | 33.31 | +3.996% | 132,904 | -10.297% |
| 2026-07-01 | 31.56 | 32.25 | 31.45 | 32.03 | -1.598% | 136,735 | -6.712% |
| 2026-06-30 | 32.41 | 32.70 | 32.32 | 32.55 | 0.000% | 130,350 | -8.203% |
| 2026-06-29 | 32.71 | 32.81 | 32.41 | 32.55 | -0.943% | 112,542 | -8.203% |
| 2026-06-26 | 31.91 | 32.97 | 31.88 | 32.86 | +1.514% | 377,273 | -9.069% |
| 2026-06-25 | 32.64 | 32.69 | 32.23 | 32.37 | -0.431% | 374,081 | -7.692% |
| 2026-06-24 | 32.13 | 32.66 | 32.13 | 32.51 | +0.994% | 162,598 | -8.090% |
| 2026-06-23 | 32.30 | 32.61 | 32.13 | 32.19 | -1.348% | 343,299 | -7.176% |
| 2026-06-22 | 32.57 | 32.83 | 32.45 | 32.63 | -0.427% | 687,023 | -8.428% |
| 2026-06-18 | 32.35 | 32.80 | 32.32 | 32.77 | -0.576% | 893,739 | -8.819% |
| 2026-06-17 | 32.67 | 33.04 | 32.63 | 32.96 | -1.759% | 515,751 | -9.345% |
| 2026-06-16 | 33.52 | 33.73 | 33.40 | 33.55 | +0.060% | 108,978 | -10.939% |
| 2026-06-15 | 34.10 | 34.14 | 33.48 | 33.53 | -2.016% | 137,884 | -10.886% |
| 2026-06-12 | 33.67 | 34.29 | 33.46 | 34.22 | +3.321% | 124,959 | -12.683% |
| 2026-06-11 | 32.87 | 33.28 | 32.58 | 33.12 | +0.455% | 176,279 | -9.783% |
| 2026-06-10 | 33.02 | 33.66 | 32.95 | 32.97 | +0.006% | 184,248 | -9.372% |
| 2026-06-09 | 33.39 | 33.54 | 32.77 | 32.97 | -0.339% | 268,471 | -9.367% |
| 2026-06-08 | 32.61 | 33.15 | 32.61 | 33.08 | +0.578% | 149,640 | -9.674% |
| 2026-06-05 | 33.09 | 33.15 | 32.68 | 32.89 | +0.498% | 187,107 | -9.152% |
| 2026-06-04 | 33.05 | 33.08 | 32.63 | 32.73 | +1.134% | 488,842 | -8.699% |
| 2026-06-03 | 32.90 | 33.10 | 32.35 | 32.36 | +0.279% | 290,115 | -7.664% |
| 2026-06-02 | 31.85 | 32.27 | 31.68 | 32.27 | +1.991% | 216,416 | -7.406% |
| 2026-06-01 | 31.70 | 31.77 | 31.51 | 31.64 | -1.800% | 226,294 | -5.563% |
| 2026-05-29 | 32.15 | 32.58 | 32.12 | 32.22 | +1.003% | 240,168 | -7.263% |
| 2026-05-28 | 31.45 | 32.10 | 31.13 | 31.90 | +2.870% | 157,620 | -6.332% |
| 2026-05-27 | 31.13 | 31.29 | 30.91 | 31.01 | +0.977% | 199,384 | -3.644% |
| 2026-05-26 | 31.12 | 31.17 | 30.54 | 30.71 | -1.854% | 214,059 | -2.703% |
| 2026-05-22 | 31.66 | 31.85 | 31.19 | 31.29 | -1.666% | 362,958 | -4.506% |
| 2026-05-21 | 31.50 | 32.09 | 31.46 | 31.82 | +0.126% | 280,191 | -6.097% |
| 2026-05-20 | 31.56 | 32.07 | 31.44 | 31.78 | +0.729% | 2,794,002 | -5.979% |
| 2026-05-19 | 31.82 | 31.85 | 30.99 | 31.55 | -4.220% | 417,616 | -5.293% |
| 2026-05-18 | 32.42 | 32.98 | 32.40 | 32.94 | +3.163% | 333,470 | -9.290% |
| 2026-05-15 | 32.32 | 32.42 | 31.89 | 31.93 | -3.506% | 573,556 | -6.420% |
| 2026-05-14 | 32.60 | 33.41 | 32.49 | 33.09 | +2.161% | 481,553 | -9.701% |
| 2026-05-13 | 32.62 | 32.87 | 32.32 | 32.39 | +1.823% | 385,245 | -7.749% |
| 2026-05-12 | 32.01 | 32.18 | 31.39 | 31.81 | +5.927% | 238,783 | -6.067% |
| 2026-05-11 | 30.29 | 30.30 | 29.84 | 30.03 | +1.762% | 238,829 | -0.500% |
| 2026-05-08 | 29.24 | 29.54 | 29.20 | 29.51 | +1.549% | 198,529 | +1.254% |
| 2026-05-07 | 29.69 | 29.69 | 29.05 | 29.06 | -2.270% | 388,372 | +2.822% |
| 2026-05-06 | 30.19 | 30.23 | 29.69 | 29.73 | +2.818% | 271,897 | +0.488% |
| 2026-05-05 | 28.70 | 29.01 | 28.32 | 28.92 | +2.227% | 248,318 | +3.320% |
| 2026-05-04 | 29.22 | 29.22 | 28.24 | 28.29 | -0.422% | 302,635 | +5.620% |
| 2026-05-01 | 28.48 | 28.77 | 28.33 | 28.41 | +0.318% | 234,220 | +5.174% |
| 2026-04-30 | 29.00 | 29.00 | 28.13 | 28.32 | -0.875% | 288,495 | +5.508% |
| 2026-04-29 | 28.53 | 28.60 | 28.33 | 28.57 | +0.316% | 198,703 | +4.585% |
| 2026-04-28 | 28.49 | 28.74 | 28.37 | 28.48 | -2.997% | 515,619 | +4.916% |
| 2026-04-27 | 29.95 | 30.30 | 29.26 | 29.36 | -2.878% | 597,828 | +1.771% |
| 2026-04-24 | 30.44 | 30.56 | 29.91 | 30.23 | +1.205% | 1,267,508 | -1.158% |
| 2026-04-23 | 29.80 | 30.05 | 29.60 | 29.87 | +0.878% | 1,376,535 | +0.033% |
| 2026-04-22 | 29.29 | 29.67 | 29.17 | 29.61 | +1.928% | 336,079 | +0.912% |
| 2026-04-21 | 28.88 | 29.39 | 28.85 | 29.05 | +2.145% | 436,482 | +2.857% |
| 2026-04-20 | 28.18 | 28.48 | 28.05 | 28.44 | +0.141% | 529,073 | +5.063% |
| 2026-04-17 | 28.23 | 28.51 | 28.23 | 28.40 | +3.801% | 279,321 | +5.211% |
| 2026-04-16 | 27.55 | 27.55 | 27.17 | 27.36 | +0.662% | 487,668 | +9.211% |
| 2026-04-15 | 27.22 | 27.34 | 26.95 | 27.18 | -0.367% | 357,447 | +9.934% |
| 2026-04-14 | 27.31 | 27.41 | 27.16 | 27.28 | -0.219% | 484,620 | +9.531% |
| 2026-04-13 | 27.18 | 27.50 | 27.14 | 27.34 | -0.726% | 414,886 | +9.290% |
| 2026-04-10 | 27.74 | 28.07 | 27.54 | 27.54 | -2.236% | 342,692 | +8.497% |
| 2026-04-09 | 28.20 | 28.51 | 27.93 | 28.17 | -3.163% | 315,295 | +6.070% |
| 2026-04-08 | 29.68 | 29.87 | 29.08 | 29.09 | +1.784% | 261,495 | +2.716% |
| 2026-04-07 | 28.70 | 28.84 | 28.37 | 28.58 | -2.123% | 394,142 | +4.549% |
| 2026-04-06 | 30.31 | 30.31 | 28.44 | 29.20 | -0.171% | 222,895 | +2.329% |
| 2026-04-02 | 28.28 | 29.34 | 28.23 | 29.25 | -0.915% | 263,236 | +2.154% |
| 2026-04-01 | 30.01 | 30.05 | 28.97 | 29.52 | +6.187% | 367,027 | +1.220% |
| 2026-03-31 | 27.93 | 28.05 | 27.36 | 27.80 | +0.036% | 465,148 | +7.482% |
| 2026-03-30 | 27.16 | 28.89 | 27.13 | 27.79 | +2.508% | 887,591 | +7.521% |
| 2026-03-27 | 27.49 | 27.53 | 27.02 | 27.11 | -2.412% | 304,228 | +10.218% |
| 2026-03-26 | 28.40 | 28.53 | 27.78 | 27.78 | -4.174% | 323,991 | +7.559% |
| 2026-03-25 | 28.84 | 29.21 | 28.70 | 28.99 | +1.470% | 333,951 | +3.070% |
| 2026-03-24 | 28.20 | 28.67 | 28.14 | 28.57 | +0.035% | 756,260 | +4.585% |
| 2026-03-23 | 28.74 | 29.03 | 28.29 | 28.56 | +1.456% | 633,451 | +4.622% |
| 2026-03-20 | 28.46 | 28.47 | 28.04 | 28.15 | -0.565% | 459,661 | +6.146% |
| 2026-03-19 | 28.11 | 28.47 | 28.11 | 28.31 | -1.496% | 211,292 | +5.546% |
| 2026-03-18 | 29.44 | 29.53 | 28.72 | 28.74 | -4.834% | 180,471 | +3.967% |
| 2026-03-17 | 30.34 | 30.57 | 30.17 | 30.20 | -2.012% | 1,020,239 | -1.060% |
| 2026-03-16 | 30.25 | 30.84 | 30.25 | 30.82 | +2.222% | 678,227 | -3.050% |
| 2026-03-13 | 30.12 | 30.30 | 29.98 | 30.15 | -0.790% | 849,122 | -0.896% |
| 2026-03-12 | 30.28 | 30.54 | 30.19 | 30.39 | +0.430% | 688,839 | -1.678% |
| 2026-03-11 | 30.33 | 30.33 | 29.91 | 30.26 | -0.231% | 426,252 | -1.256% |
| 2026-03-10 | 30.81 | 30.82 | 30.32 | 30.33 | -2.067% | 312,882 | -1.484% |
| 2026-03-09 | 30.71 | 31.06 | 30.43 | 30.97 | +0.519% | 345,581 | -3.520% |
| 2026-03-06 | 30.64 | 30.89 | 30.46 | 30.81 | -0.065% | 227,951 | -3.019% |
| 2026-03-05 | 30.26 | 30.84 | 30.26 | 30.83 | +2.973% | 208,741 | -3.081% |
| 2026-03-04 | 30.00 | 30.12 | 29.86 | 29.94 | -0.133% | 323,536 | -0.200% |
| 2026-03-03 | 29.83 | 30.02 | 29.57 | 29.98 | -1.154% | 441,362 | -0.334% |
| 2026-03-02 | 30.26 | 30.43 | 30.12 | 30.33 | -1.270% | 260,876 | -1.484% |
| 2026-02-27 | 30.60 | 30.86 | 30.57 | 30.72 | +0.425% | 193,024 | -2.734% |
| 2026-02-26 | 30.39 | 30.70 | 30.39 | 30.59 | +1.191% | 731,099 | -2.321% |
| 2026-02-25 | 29.88 | 30.26 | 29.81 | 30.23 | +2.301% | 174,525 | -1.158% |
| 2026-02-24 | 29.55 | 29.79 | 29.52 | 29.55 | +1.477% | 360,084 | +1.117% |
| 2026-02-23 | 29.54 | 29.56 | 29.09 | 29.12 | -2.869% | 392,882 | +2.610% |
| 2026-02-20 | 29.85 | 30.17 | 29.75 | 29.98 | +0.977% | 271,719 | -0.334% |
| 2026-02-19 | 29.66 | 29.78 | 29.52 | 29.69 | +0.747% | 1,148,926 | +0.640% |
| 2026-02-18 | 29.18 | 29.78 | 29.16 | 29.47 | +1.937% | 1,979,538 | +1.391% |
| 2026-02-17 | 28.42 | 29.20 | 28.21 | 28.91 | +3.066% | 2,868,654 | +3.355% |
| 2026-02-13 | 27.75 | 28.10 | 27.62 | 28.05 | +1.852% | 1,160,809 | +6.524% |
| 2026-02-12 | 27.34 | 27.81 | 27.29 | 27.54 | -0.935% | 643,132 | +8.497% |
| 2026-02-11 | 27.98 | 28.25 | 27.80 | 27.80 | -2.865% | 258,018 | +7.482% |
| 2026-02-10 | 28.52 | 28.83 | 28.47 | 28.62 | +0.456% | 468,672 | +4.403% |
| 2026-02-09 | 28.41 | 28.62 | 28.33 | 28.49 | -1.555% | 399,834 | +4.879% |
| 2026-02-06 | 29.09 | 29.21 | 28.84 | 28.94 | -1.262% | 205,825 | +3.248% |
| 2026-02-05 | 29.78 | 29.98 | 29.27 | 29.31 | -3.299% | 310,919 | +1.945% |
| 2026-02-04 | 30.32 | 30.74 | 30.06 | 30.31 | +2.468% | 458,144 | -1.419% |
| 2026-02-03 | 29.69 | 29.80 | 29.40 | 29.58 | -3.302% | 360,520 | +1.014% |
| 2026-02-02 | 30.57 | 30.79 | 30.44 | 30.59 | +2.445% | 351,820 | -2.321% |
| 2026-01-30 | 30.10 | 30.16 | 29.82 | 29.86 | -0.467% | 267,808 | +0.067% |
| 2026-01-29 | 29.90 | 30.08 | 29.75 | 30.00 | -0.596% | 332,522 | -0.400% |
| 2026-01-28 | 30.06 | 30.27 | 30.04 | 30.18 | -0.132% | 872,610 | -0.994% |
| 2026-01-27 | 30.49 | 30.53 | 29.93 | 30.22 | -0.330% | 434,607 | -1.125% |
| 2026-01-26 | 30.56 | 30.66 | 30.26 | 30.32 | -0.492% | 589,408 | -1.451% |
| 2026-01-23 | 30.14 | 30.50 | 29.91 | 30.47 | +0.296% | 620,637 | -1.936% |
| 2026-01-22 | 30.45 | 30.57 | 30.24 | 30.38 | +1.639% | 930,852 | -1.646% |
| 2026-01-21 | 29.96 | 30.16 | 29.73 | 29.89 | -1.026% | 1,231,222 | -0.033% |
| 2026-01-20 | 30.52 | 30.52 | 30.20 | 30.20 | -1.404% | 1,339,312 | -1.060% |
| 2026-01-16 | 30.79 | 30.79 | 30.49 | 30.63 | -0.745% | 598,374 | -2.449% |
| 2026-01-15 | 30.90 | 31.04 | 30.59 | 30.86 | -0.963% | 274,099 | -3.176% |
| 2026-01-14 | 30.99 | 31.34 | 30.99 | 31.16 | +0.096% | 238,618 | -4.108% |
| 2026-01-13 | 31.56 | 31.56 | 30.99 | 31.13 | -2.444% | 284,532 | -4.015% |
| 2026-01-12 | 31.85 | 31.91 | 31.71 | 31.91 | +1.302% | 329,647 | -6.362% |
| 2026-01-09 | 31.66 | 31.66 | 31.39 | 31.50 | -0.537% | 214,736 | -5.143% |
| 2026-01-08 | 30.99 | 31.71 | 30.97 | 31.67 | +1.800% | 479,566 | -5.652% |
| 2026-01-07 | 31.35 | 31.49 | 31.01 | 31.11 | +0.097% | 471,840 | -3.954% |
| 2026-01-06 | 31.19 | 31.38 | 31.01 | 31.08 | -1.333% | 478,590 | -3.861% |
| 2026-01-05 | 30.90 | 31.51 | 30.79 | 31.50 | -0.348% | 710,456 | -5.143% |
| 2026-01-02 | 31.64 | 31.65 | 31.40 | 31.61 | -1.188% | 471,557 | -5.473% |
| 2025-12-31 | 30.96 | 32.39 | 30.96 | 31.99 | -0.156% | 106,399 | -6.596% |
| 2025-12-30 | 31.66 | 32.09 | 31.63 | 32.04 | +0.188% | 207,791 | -6.742% |
| 2025-12-29 | 31.99 | 32.04 | 31.77 | 31.98 | -0.683% | 279,845 | -6.567% |
| 2025-12-26 | 31.80 | 32.45 | 31.80 | 32.20 | +0.562% | 229,292 | -7.205% |
| 2025-12-24 | 31.81 | 32.19 | 31.42 | 32.02 | -0.744% | 124,928 | -6.683% |
| 2025-12-23 | 32.26 | 32.35 | 32.06 | 32.26 | -0.860% | 331,512 | -7.378% |
| 2025-12-22 | 32.19 | 32.55 | 32.19 | 32.54 | +1.656% | 490,041 | -8.175% |
| 2025-12-19 | 32.07 | 32.23 | 31.99 | 32.01 | -0.775% | 397,312 | -6.654% |
| 2025-12-18 | 31.82 | 32.35 | 31.82 | 32.26 | +1.799% | 2,648,131 | -7.378% |
| 2025-12-17 | 31.36 | 31.80 | 31.36 | 31.69 | +1.278% | 3,393,324 | -5.712% |
| 2025-12-16 | 31.36 | 31.39 | 31.20 | 31.29 | +0.353% | 3,656,318 | -4.506% |
| 2025-12-15 | 31.29 | 31.44 | 31.09 | 31.18 | +0.419% | 2,671,338 | -4.169% |
| 2025-12-12 | 31.11 | 31.22 | 30.90 | 31.05 | -0.608% | 1,523,433 | -3.768% |
| 2025-12-11 | 31.44 | 31.62 | 31.22 | 31.24 | +0.970% | 2,463,531 | -4.353% |
| 2025-12-10 | 31.33 | 31.43 | 30.71 | 30.94 | -0.738% | 3,399,545 | -3.426% |
| 2025-12-09 | 31.28 | 31.33 | 31.04 | 31.17 | -0.288% | 2,220,200 | -4.139% |
| 2025-12-08 | 31.32 | 31.38 | 31.18 | 31.26 | -1.013% | 1,376,728 | -4.415% |
| 2025-12-05 | 31.78 | 31.84 | 31.54 | 31.58 | +0.350% | 1,705,078 | -5.383% |
| 2025-12-04 | 31.47 | 31.66 | 31.18 | 31.47 | +1.125% | 2,938,517 | -5.052% |
| 2025-12-03 | 31.08 | 31.30 | 31.03 | 31.12 | +0.517% | 747,959 | -3.985% |
| 2025-12-02 | 30.87 | 31.04 | 30.84 | 30.96 | -0.386% | 513,847 | -3.488% |
| 2025-12-01 | 31.08 | 31.19 | 30.92 | 31.08 | -1.145% | 1,092,925 | -3.861% |
| 2025-11-28 | 31.26 | 31.51 | 31.25 | 31.44 | +0.383% | 290,680 | -4.962% |
| 2025-11-26 | 31.55 | 31.60 | 31.07 | 31.32 | -1.136% | 243,454 | -4.598% |
| 2025-11-25 | 31.35 | 31.87 | 31.35 | 31.68 | -0.814% | 289,574 | -5.682% |
| 2025-11-24 | 32.33 | 32.33 | 31.94 | 31.94 | -0.807% | 297,363 | -6.450% |
| 2025-11-21 | 32.25 | 32.47 | 32.13 | 32.20 | +1.449% | 607,805 | -7.205% |
| 2025-11-20 | 32.15 | 32.16 | 31.68 | 31.74 | -1.121% | 406,944 | -5.860% |
| 2025-11-19 | 32.56 | 32.56 | 31.92 | 32.10 | -0.773% | 372,657 | -6.916% |
| 2025-11-18 | 32.24 | 32.39 | 32.18 | 32.35 | +0.905% | 558,163 | -7.635% |
| 2025-11-17 | 32.53 | 32.56 | 32.03 | 32.06 | +0.461% | 277,556 | -6.800% |
| 2025-11-14 | 32.08 | 32.09 | 31.66 | 31.91 | -1.685% | 264,033 | -6.370% |
| 2025-11-13 | 32.49 | 32.69 | 32.42 | 32.46 | -1.157% | 245,220 | -7.948% |
| 2025-11-12 | 32.60 | 32.93 | 32.56 | 32.84 | -1.529% | 335,366 | -9.013% |
| 2025-11-11 | 33.28 | 33.59 | 33.27 | 33.35 | +1.306% | 242,711 | -10.405% |
| 2025-11-10 | 32.86 | 33.05 | 32.69 | 32.92 | -1.111% | 262,609 | -9.235% |
| 2025-11-07 | 32.90 | 33.29 | 32.89 | 33.29 | +0.604% | 352,327 | -10.243% |
| 2025-11-06 | 33.33 | 33.33 | 32.82 | 33.09 | -1.576% | 348,411 | -9.701% |
| 2025-11-05 | 33.37 | 33.73 | 33.34 | 33.62 | +1.235% | 125,338 | -11.124% |
| 2025-11-04 | 33.10 | 33.40 | 33.02 | 33.21 | -0.420% | 254,567 | -10.027% |
| 2025-11-03 | 33.34 | 33.49 | 33.11 | 33.35 | -0.566% | 200,372 | -10.405% |
| 2025-10-31 | 33.41 | 33.71 | 33.41 | 33.54 | -0.916% | 196,476 | -10.912% |
| 2025-10-30 | 33.44 | 34.06 | 33.44 | 33.85 | -0.147% | 301,957 | -11.728% |
| 2025-10-29 | 34.56 | 34.56 | 33.79 | 33.90 | -3.060% | 248,098 | -11.858% |
| 2025-10-28 | 35.08 | 35.30 | 34.96 | 34.97 | -1.354% | 107,996 | -14.555% |
| 2025-10-27 | 35.31 | 35.55 | 35.31 | 35.45 | -0.672% | 112,022 | -15.712% |
| 2025-10-24 | 35.64 | 35.69 | 35.40 | 35.69 | +1.971% | 128,289 | -16.279% |
| 2025-10-23 | 35.34 | 35.34 | 34.83 | 35.00 | -1.796% | 204,715 | -14.629% |
| 2025-10-22 | 35.26 | 35.94 | 35.25 | 35.64 | +2.208% | 195,491 | -16.162% |
| 2025-10-21 | 34.62 | 35.06 | 34.62 | 34.87 | +0.115% | 179,441 | -14.310% |
| 2025-10-20 | 34.48 | 34.83 | 34.40 | 34.83 | +0.271% | 83,256 | -14.212% |
| 2025-10-17 | 34.42 | 34.75 | 34.35 | 34.74 | +2.557% | 375,432 | -13.980% |
| 2025-10-16 | 34.11 | 34.30 | 33.87 | 33.87 | -1.483% | 201,483 | -11.780% |
| 2025-10-15 | 34.27 | 34.46 | 34.22 | 34.38 | -1.178% | 112,401 | -13.089% |
| 2025-10-14 | 34.44 | 34.80 | 34.36 | 34.79 | +0.404% | 198,345 | -14.113% |
| 2025-10-13 | 34.44 | 34.72 | 34.31 | 34.65 | +0.084% | 189,092 | -13.766% |
| 2025-10-10 | 34.69 | 34.69 | 34.41 | 34.62 | +1.083% | 583,087 | -13.694% |
| 2025-10-09 | 34.19 | 34.28 | 33.95 | 34.25 | -0.954% | 1,728,217 | -12.759% |
| 2025-10-08 | 34.44 | 34.58 | 34.26 | 34.58 | +1.467% | 693,619 | -13.592% |
| 2025-10-07 | 34.10 | 34.14 | 34.02 | 34.08 | -0.930% | 256,737 | -12.324% |
| 2025-10-06 | 34.42 | 34.47 | 34.25 | 34.40 | -0.549% | 244,011 | -13.140% |
| 2025-10-03 | 34.34 | 34.60 | 34.33 | 34.59 | +0.963% | 196,363 | -13.617% |
| 2025-10-02 | 34.09 | 34.29 | 33.95 | 34.26 | +0.263% | 198,125 | -12.785% |
| 2025-10-01 | 34.26 | 34.34 | 34.11 | 34.17 | -0.553% | 398,323 | -12.555% |
| 2025-09-30 | 33.99 | 34.37 | 33.88 | 34.36 | +1.141% | 718,423 | -13.038% |
| 2025-09-29 | 34.16 | 34.23 | 33.92 | 33.97 | -0.345% | 255,527 | -12.047% |
| 2025-09-26 | 33.66 | 34.16 | 33.65 | 34.09 | +2.712% | 1,050,653 | -12.350% |
| 2025-09-25 | 33.30 | 33.53 | 33.09 | 33.19 | -0.480% | 431,949 | -9.973% |
| 2025-09-24 | 33.16 | 33.35 | 33.16 | 33.35 | +0.543% | 215,227 | -10.405% |
| 2025-09-23 | 33.77 | 33.77 | 33.06 | 33.17 | -1.590% | 373,226 | -9.919% |
| 2025-09-22 | 33.85 | 33.89 | 33.55 | 33.71 | -1.097% | 131,055 | -11.351% |
| 2025-09-19 | 34.06 | 34.12 | 33.83 | 34.08 | +0.118% | 1,104,844 | -12.324% |
| 2025-09-18 | 34.16 | 34.23 | 33.92 | 34.04 | -1.704% | 111,737 | -12.221% |
| 2025-09-17 | 34.81 | 34.87 | 34.50 | 34.63 | -1.029% | 182,000 | -13.716% |
| 2025-09-16 | 35.06 | 35.12 | 34.92 | 34.99 | +0.373% | 102,576 | -14.604% |
| 2025-09-15 | 35.03 | 35.06 | 34.81 | 34.86 | -0.825% | 144,751 | -14.286% |
| 2025-09-12 | 35.50 | 35.50 | 35.14 | 35.15 | -0.982% | 103,968 | -14.993% |
| 2025-09-11 | 35.02 | 35.51 | 35.01 | 35.50 | +3.194% | 91,837 | -15.828% |
| 2025-09-10 | 34.34 | 34.67 | 34.23 | 34.40 | +0.116% | 175,235 | -13.140% |
| 2025-09-09 | 34.60 | 34.65 | 34.34 | 34.36 | -0.290% | 131,897 | -13.038% |
| 2025-09-08 | 34.47 | 34.55 | 34.28 | 34.46 | -0.087% | 115,044 | -13.291% |
| 2025-09-05 | 34.47 | 34.66 | 34.47 | 34.49 | +0.701% | 92,903 | -13.366% |
| 2025-09-04 | 33.99 | 34.27 | 33.96 | 34.25 | +1.242% | 521,285 | -12.759% |
| 2025-09-03 | 34.04 | 34.11 | 33.66 | 33.83 | -0.441% | 1,169,619 | -11.676% |
| 2025-09-02 | 33.77 | 34.03 | 33.77 | 33.98 | -0.029% | 114,420 | -12.066% |
| 2025-08-29 | 33.91 | 34.01 | 33.81 | 33.99 | -0.759% | 98,555 | -12.092% |
| 2025-08-28 | 34.26 | 34.33 | 34.19 | 34.25 | -0.349% | 119,751 | -12.759% |
| 2025-08-27 | 34.22 | 34.44 | 34.18 | 34.37 | -0.203% | 142,372 | -13.064% |
| 2025-08-26 | 34.43 | 34.55 | 34.26 | 34.44 | -1.572% | 377,152 | -13.240% |
| 2025-08-25 | 35.26 | 35.62 | 34.89 | 34.99 | -0.906% | 646,924 | -14.604% |
| 2025-08-22 | 34.98 | 35.50 | 34.97 | 35.31 | +0.915% | 197,665 | -15.378% |
| 2025-08-21 | 35.07 | 35.16 | 34.95 | 34.99 | -0.962% | 95,719 | -14.604% |
| 2025-08-20 | 35.47 | 35.60 | 35.29 | 35.33 | +0.713% | 173,036 | -15.426% |
| 2025-08-19 | 34.95 | 35.24 | 34.95 | 35.08 | +0.614% | 113,393 | -14.823% |
| 2025-08-18 | 34.77 | 34.89 | 34.65 | 34.87 | -0.977% | 98,172 | -14.300% |
| 2025-08-15 | 35.13 | 35.26 | 34.90 | 35.21 | +0.715% | 109,272 | -15.138% |
| 2025-08-14 | 34.92 | 35.02 | 34.85 | 34.96 | +0.057% | 196,913 | -14.531% |
| 2025-08-13 | 34.68 | 34.95 | 34.62 | 34.94 | +0.663% | 207,855 | -14.482% |
| 2025-08-12 | 34.52 | 34.89 | 34.38 | 34.71 | +0.580% | 103,750 | -13.915% |
| 2025-08-11 | 34.50 | 34.54 | 34.35 | 34.51 | -0.833% | 106,672 | -13.416% |
| 2025-08-08 | 34.83 | 34.94 | 34.62 | 34.80 | -1.820% | 251,025 | -14.138% |
| 2025-08-07 | 35.44 | 35.55 | 35.30 | 35.45 | +0.071% | 314,577 | -15.700% |
| 2025-08-06 | 35.26 | 35.48 | 35.17 | 35.42 | +0.511% | 73,581 | -15.641% |
| 2025-08-05 | 35.30 | 35.46 | 35.10 | 35.24 | -0.480% | 116,453 | -15.210% |
| 2025-08-04 | 35.24 | 35.46 | 35.19 | 35.41 | +0.539% | 120,054 | -15.617% |
| 2025-08-01 | 35.26 | 35.28 | 34.94 | 35.22 | +0.256% | 102,524 | -15.162% |
| 2025-07-31 | 35.58 | 35.63 | 35.13 | 35.13 | +0.114% | 215,635 | -14.944% |
| 2025-07-30 | 35.10 | 35.27 | 34.90 | 35.09 | +0.660% | 157,661 | -14.848% |
| 2025-07-29 | 35.20 | 35.21 | 34.82 | 34.86 | -0.357% | 1,879,693 | -14.286% |
| 2025-07-28 | 34.98 | 35.16 | 34.91 | 34.98 | -1.340% | 107,269 | -14.592% |
| 2025-07-25 | 35.37 | 35.58 | 35.37 | 35.46 | -0.700% | 95,885 | -15.736% |
| 2025-07-24 | 35.61 | 36.07 | 35.61 | 35.71 | -1.680% | 79,903 | -16.326% |
| 2025-07-23 | 36.06 | 36.32 | 36.06 | 36.32 | +0.304% | 42,510 | -17.731% |
| 2025-07-22 | 35.58 | 36.22 | 35.58 | 36.21 | +6.125% | 115,293 | -17.481% |
| 2025-07-21 | 34.00 | 34.15 | 33.75 | 34.12 | +1.066% | 142,543 | -12.427% |
| 2025-07-18 | 33.91 | 33.92 | 33.66 | 33.76 | +0.987% | 225,231 | -11.493% |
| 2025-07-17 | 33.78 | 33.84 | 33.36 | 33.43 | -0.889% | 861,311 | -10.619% |
| 2025-07-16 | 33.83 | 33.83 | 33.59 | 33.73 | -0.384% | 654,481 | -11.414% |
| 2025-07-15 | 34.17 | 34.20 | 33.79 | 33.86 | -0.587% | 107,891 | -11.754% |
| 2025-07-14 | 34.05 | 34.18 | 33.85 | 34.06 | -0.468% | 121,569 | -12.272% |
| 2025-07-11 | 34.41 | 34.44 | 34.06 | 34.22 | -1.212% | 211,592 | -12.683% |
| 2025-07-10 | 34.42 | 34.76 | 34.28 | 34.64 | +1.021% | 182,890 | -13.741% |
| 2025-07-09 | 34.35 | 34.47 | 34.12 | 34.29 | -0.551% | 1,170,834 | -12.861% |
| 2025-07-08 | 34.18 | 34.52 | 34.14 | 34.48 | +0.116% | 103,738 | -13.341% |
| 2025-07-07 | 34.58 | 34.67 | 34.28 | 34.44 | -1.006% | 675,236 | -13.240% |
| 2025-07-03 | 34.64 | 34.84 | 34.57 | 34.79 | -0.344% | 88,183 | -14.113% |
| 2025-07-02 | 34.61 | 34.91 | 34.48 | 34.91 | -0.683% | 502,955 | -14.408% |
| 2025-07-01 | 35.06 | 35.26 | 35.06 | 35.15 | +1.825% | 190,688 | -14.993% |
| 2025-06-30 | 34.28 | 34.61 | 34.28 | 34.52 | -0.260% | 241,434 | -13.441% |
| 2025-06-27 | 34.42 | 34.91 | 34.42 | 34.61 | +1.436% | 650,978 | -13.667% |
| 2025-06-26 | 33.60 | 34.30 | 33.60 | 34.12 | +0.836% | 741,451 | -12.427% |
| 2025-06-25 | 33.29 | 33.92 | 33.29 | 33.84 | -0.259% | 113,953 | -11.694% |
| 2025-06-24 | 34.25 | 34.43 | 33.83 | 33.92 | -0.833% | 891,792 | -11.923% |
| 2025-06-23 | 33.72 | 34.26 | 33.72 | 34.21 | +1.800% | 148,934 | -12.657% |
| 2025-06-20 | 34.01 | 34.01 | 33.43 | 33.60 | -0.163% | 118,247 | -11.085% |
| 2025-06-18 | 33.80 | 33.97 | 33.62 | 33.66 | -1.980% | 181,970 | -11.230% |
| 2025-06-17 | 34.67 | 34.76 | 34.32 | 34.34 | -1.322% | 122,903 | -12.988% |
| 2025-06-16 | 35.06 | 35.28 | 34.75 | 34.80 | -0.057% | 112,874 | -14.138% |
| 2025-06-13 | 34.68 | 34.98 | 34.63 | 34.82 | -1.108% | 114,911 | -14.187% |
| 2025-06-12 | 35.69 | 35.74 | 35.09 | 35.21 | -1.151% | 276,934 | -15.138% |
| 2025-06-11 | 35.47 | 35.77 | 35.47 | 35.62 | +0.508% | 108,214 | -16.115% |
| 2025-06-10 | 35.62 | 35.75 | 35.44 | 35.44 | +0.141% | 151,315 | -15.688% |
| 2025-06-09 | 34.91 | 35.40 | 34.91 | 35.39 | -0.085% | 213,518 | -15.569% |
| 2025-06-06 | 35.26 | 35.53 | 35.24 | 35.42 | -0.343% | 176,698 | -15.641% |
| 2025-06-05 | 35.12 | 35.59 | 35.12 | 35.54 | +0.714% | 123,728 | -15.930% |
| 2025-06-04 | 35.17 | 35.41 | 34.92 | 35.29 | +0.570% | 2,072,410 | -15.330% |
| 2025-06-03 | 35.10 | 35.13 | 34.85 | 35.09 | -1.016% | 135,386 | -14.848% |
| 2025-06-02 | 35.26 | 35.45 | 35.14 | 35.45 | +0.198% | 179,011 | -15.712% |
| 2025-05-30 | 35.29 | 35.49 | 35.16 | 35.38 | -1.339% | 473,415 | -15.546% |
| 2025-05-29 | 35.97 | 36.06 | 35.76 | 35.86 | -0.499% | 186,261 | -16.676% |
| 2025-05-28 | 35.95 | 36.08 | 35.84 | 36.04 | -1.152% | 164,695 | -17.092% |
| 2025-05-27 | 36.63 | 36.70 | 36.36 | 36.46 | +0.165% | 174,488 | -18.047% |
| 2025-05-23 | 36.07 | 36.50 | 36.07 | 36.40 | +0.608% | 106,925 | -17.912% |
| 2025-05-22 | 36.02 | 36.33 | 35.95 | 36.18 | +0.696% | 143,567 | -17.413% |
| 2025-05-21 | 36.01 | 36.24 | 35.93 | 35.93 | +0.447% | 102,880 | -16.838% |
| 2025-05-20 | 35.52 | 35.86 | 35.49 | 35.77 | +1.504% | 140,479 | -16.466% |
| 2025-05-19 | 34.96 | 35.24 | 34.85 | 35.24 | +0.485% | 94,379 | -15.210% |
| 2025-05-16 | 34.98 | 35.44 | 34.71 | 35.07 | -0.057% | 94,855 | -14.799% |
| 2025-05-15 | 34.90 | 35.11 | 34.75 | 35.09 | +3.940% | 128,591 | -14.848% |
| 2025-05-14 | 34.23 | 34.23 | 33.61 | 33.76 | -2.456% | 187,943 | -11.493% |
| 2025-05-13 | 34.61 | 34.75 | 34.36 | 34.61 | +0.087% | 176,266 | -13.667% |
| 2025-05-12 | 34.35 | 34.66 | 34.16 | 34.58 | -0.260% | 170,538 | -13.592% |
| 2025-05-09 | 34.62 | 34.74 | 34.49 | 34.67 | 0.000% | 158,686 | -13.816% |
| 2025-05-08 | 35.30 | 35.34 | 34.48 | 34.67 | -0.345% | 190,095 | -13.816% |
| 2025-05-07 | 34.73 | 35.03 | 34.73 | 34.79 | +0.346% | 325,178 | -14.113% |
| 2025-05-06 | 34.42 | 34.85 | 34.36 | 34.67 | +2.031% | 161,584 | -13.816% |
| 2025-05-05 | 34.85 | 34.85 | 33.82 | 33.98 | +0.384% | 116,086 | -12.066% |
| 2025-05-02 | 33.88 | 34.04 | 33.64 | 33.85 | +2.050% | 400,054 | -11.728% |
| 2025-05-01 | 33.41 | 33.41 | 33.08 | 33.17 | -1.221% | 252,217 | -9.919% |
| 2025-04-30 | 33.34 | 33.60 | 33.25 | 33.58 | +2.597% | 126,372 | -11.018% |
| 2025-04-29 | 32.75 | 32.94 | 32.58 | 32.73 | +0.122% | 243,499 | -8.708% |
| 2025-04-28 | 32.88 | 32.95 | 32.56 | 32.69 | -0.305% | 245,156 | -8.596% |
| 2025-04-25 | 33.18 | 33.22 | 32.58 | 32.79 | -1.458% | 337,629 | -8.875% |
| 2025-04-24 | 33.12 | 33.41 | 33.06 | 33.27 | -0.553% | 424,975 | -10.203% |
| 2025-04-23 | 33.68 | 33.99 | 33.31 | 33.46 | -1.848% | 215,432 | -10.699% |
| 2025-04-22 | 34.37 | 34.41 | 34.07 | 34.09 | +0.472% | 123,462 | -12.350% |
| 2025-04-21 | 33.36 | 34.81 | 33.36 | 33.93 | -0.147% | 155,002 | -11.936% |
| 2025-04-17 | 33.74 | 34.14 | 33.69 | 33.98 | +1.676% | 132,636 | -12.066% |
| 2025-04-16 | 33.54 | 33.72 | 33.38 | 33.42 | -1.241% | 143,186 | -10.592% |
| 2025-04-15 | 33.66 | 33.99 | 33.59 | 33.84 | +1.317% | 140,538 | -11.702% |
| 2025-04-14 | 33.05 | 33.49 | 33.05 | 33.40 | 0.000% | 135,943 | -10.539% |