COVTY
COVESTRO AG SPNS/ADR
stockOTCADR
EODOct 2, 2026
33.82USD+2.547%(+0.84)577
COVTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.82 | 33.82 | 33.82 | 33.82 | +2.547% | 577 | 0.000% |
| 2026-10-01 | 33.00 | 33.01 | 32.98 | 32.98 | -1.582% | 2,807 | +2.547% |
| 2026-09-30 | 33.50 | 33.89 | 33.50 | 33.51 | -0.346% | 1,331 | +0.925% |
| 2026-09-29 | 33.68 | 33.68 | 33.63 | 33.63 | -0.778% | 6,841 | +0.575% |
| 2026-09-28 | 33.60 | 33.89 | 33.60 | 33.89 | -3.005% | 810 | -0.207% |
| 2026-09-25 | 34.94 | 34.94 | 34.94 | 34.94 | +3.958% | 398 | -3.205% |
| 2026-09-24 | 33.61 | 33.61 | 33.61 | 33.61 | -1.003% | 834 | +0.626% |
| 2026-09-23 | 33.50 | 33.99 | 33.50 | 33.95 | -0.074% | 1,890 | -0.383% |
| 2026-09-22 | 33.52 | 33.98 | 33.52 | 33.98 | -0.074% | 1,087 | -0.456% |
| 2026-09-21 | 34.28 | 34.28 | 34.00 | 34.00 | -0.723% | 1,504 | -0.529% |
| 2026-09-18 | 34.15 | 34.25 | 34.00 | 34.25 | +0.556% | 4,165 | -1.248% |
| 2026-09-17 | 34.52 | 34.52 | 34.06 | 34.06 | -0.776% | 640 | -0.699% |
| 2026-09-16 | 34.32 | 34.32 | 34.32 | 34.32 | +0.425% | 717 | -1.470% |
| 2026-09-14 | 34.18 | 34.18 | 34.18 | 34.18 | -0.663% | 527 | -1.051% |
| 2026-09-11 | 34.24 | 34.41 | 34.24 | 34.41 | +0.489% | 1,168 | -1.707% |
| 2026-09-10 | 34.91 | 34.91 | 34.24 | 34.24 | 0.000% | 1,248 | -1.227% |
| 2026-09-09 | 34.91 | 34.91 | 34.24 | 34.24 | -1.750% | 2,668 | -1.227% |
| 2026-09-08 | 34.29 | 34.85 | 34.29 | 34.85 | +2.259% | 926 | -2.956% |
| 2026-09-04 | 34.08 | 34.08 | 34.08 | 34.08 | +0.029% | 1,154 | -0.763% |
| 2026-09-03 | 34.42 | 34.42 | 34.07 | 34.07 | -4.325% | 630 | -0.734% |
| 2026-09-02 | 35.61 | 35.61 | 35.61 | 35.61 | +4.674% | 667 | -5.027% |
| 2026-09-01 | 35.03 | 35.03 | 34.02 | 34.02 | -3.837% | 733 | -0.588% |
| 2026-08-31 | 34.83 | 35.38 | 34.83 | 35.38 | +0.034% | 601 | -4.403% |
| 2026-08-28 | 35.37 | 35.37 | 35.37 | 35.37 | +2.777% | 1,092 | -4.370% |
| 2026-08-27 | 34.70 | 34.70 | 34.41 | 34.41 | 0.000% | 1,415 | -1.715% |
| 2026-08-26 | 34.54 | 34.54 | 34.41 | 34.41 | -2.074% | 846 | -1.715% |
| 2026-08-25 | 35.14 | 35.14 | 35.14 | 35.14 | +2.177% | 288 | -3.753% |
| 2026-08-24 | 35.13 | 35.14 | 34.39 | 34.39 | -0.514% | 5,455 | -1.657% |
| 2026-08-21 | 34.78 | 34.78 | 34.57 | 34.57 | +0.663% | 655 | -2.163% |
| 2026-08-20 | 34.34 | 34.34 | 34.34 | 34.34 | -1.548% | 524 | -1.514% |
| 2026-08-19 | 34.21 | 34.88 | 34.21 | 34.88 | +0.461% | 965 | -3.039% |
| 2026-08-18 | 34.21 | 34.72 | 34.21 | 34.72 | -1.083% | 692 | -2.592% |
| 2026-08-17 | 35.11 | 35.11 | 35.10 | 35.10 | +2.722% | 623 | -3.647% |
| 2026-08-13 | 34.17 | 34.17 | 34.17 | 34.17 | -1.157% | 251 | -1.024% |
| 2026-08-12 | 34.57 | 34.57 | 34.57 | 34.57 | -1.130% | 339 | -2.170% |
| 2026-08-11 | 34.94 | 34.97 | 34.16 | 34.97 | +2.327% | 812 | -3.275% |
| 2026-08-10 | 34.17 | 34.17 | 34.17 | 34.17 | -1.157% | 1,007 | -1.024% |
| 2026-08-07 | 34.16 | 34.57 | 34.16 | 34.57 | +1.200% | 582 | -2.170% |
| 2026-08-06 | 35.01 | 35.01 | 34.16 | 34.16 | +0.029% | 1,183 | -0.995% |
| 2026-08-05 | 34.16 | 35.79 | 34.15 | 34.15 | -0.251% | 1,602 | -0.966% |
| 2026-08-04 | 34.24 | 34.24 | 34.24 | 34.24 | -0.334% | 1,467 | -1.215% |
| 2026-08-03 | 35.06 | 35.06 | 34.35 | 34.35 | +0.734% | 710 | -1.544% |
| 2026-07-31 | 34.00 | 34.62 | 34.00 | 34.10 | +1.367% | 3,149 | -0.821% |
| 2026-07-30 | 34.00 | 34.23 | 33.64 | 33.64 | +1.167% | 3,110 | +0.535% |
| 2026-07-29 | 33.18 | 34.13 | 33.16 | 33.25 | -1.373% | 1,723 | +1.708% |
| 2026-07-28 | 34.30 | 34.30 | 33.30 | 33.72 | -0.241% | 1,420 | +0.311% |
| 2026-07-27 | 33.31 | 33.88 | 33.13 | 33.80 | +1.491% | 1,845 | +0.070% |
| 2026-07-24 | 34.13 | 34.13 | 33.30 | 33.30 | -0.420% | 1,594 | +1.562% |
| 2026-07-23 | 34.92 | 34.92 | 33.17 | 33.44 | +0.408% | 1,865 | +1.135% |
| 2026-07-22 | 34.00 | 34.52 | 33.30 | 33.30 | -2.017% | 3,003 | +1.548% |
| 2026-07-21 | 33.34 | 33.99 | 33.17 | 33.99 | +2.534% | 3,256 | -0.500% |
| 2026-07-20 | 34.11 | 34.82 | 33.11 | 33.15 | -2.371% | 3,452 | +2.021% |
| 2026-07-17 | 34.33 | 34.33 | 33.61 | 33.95 | +2.274% | 3,076 | -0.398% |
| 2026-07-16 | 33.20 | 33.20 | 33.20 | 33.20 | -0.777% | 684 | +1.867% |
| 2026-07-15 | 34.27 | 34.27 | 33.46 | 33.46 | +0.601% | 1,516 | +1.076% |
| 2026-07-14 | 34.00 | 34.26 | 33.26 | 33.26 | -2.191% | 8,884 | +1.684% |
| 2026-07-13 | 34.23 | 34.23 | 33.21 | 34.01 | -0.308% | 1,727 | -0.544% |
| 2026-07-10 | 33.34 | 34.15 | 33.34 | 34.11 | +1.927% | 957 | -0.850% |
| 2026-07-09 | 33.47 | 33.47 | 33.47 | 33.47 | +1.011% | 2,296 | +1.061% |
| 2026-07-08 | 33.26 | 33.89 | 33.11 | 33.13 | -2.084% | 1,744 | +2.083% |
| 2026-07-07 | 35.00 | 35.00 | 33.00 | 33.84 | -0.162% | 1,917 | -0.044% |
| 2026-07-06 | 33.78 | 33.90 | 33.35 | 33.89 | -0.543% | 1,849 | -0.207% |
| 2026-07-02 | 34.88 | 34.88 | 33.26 | 34.08 | +3.477% | 2,461 | -0.748% |
| 2026-07-01 | 33.27 | 33.77 | 32.93 | 32.93 | -0.783% | 10,687 | +2.703% |
| 2026-06-30 | 33.35 | 34.02 | 33.17 | 33.19 | -2.339% | 3,783 | +1.898% |
| 2026-06-29 | 33.19 | 34.88 | 33.19 | 33.98 | +3.266% | 1,690 | -0.486% |
| 2026-06-26 | 33.05 | 34.02 | 32.91 | 32.91 | -0.754% | 3,155 | +2.765% |
| 2026-06-25 | 33.56 | 34.08 | 33.16 | 33.16 | -1.133% | 2,320 | +1.990% |
| 2026-06-24 | 33.54 | 34.20 | 33.53 | 33.54 | -0.119% | 5,101 | +0.835% |
| 2026-06-23 | 33.61 | 34.25 | 33.57 | 33.58 | +0.720% | 3,443 | +0.715% |
| 2026-06-22 | 34.34 | 34.34 | 33.31 | 33.34 | -3.376% | 2,512 | +1.440% |
| 2026-06-18 | 34.55 | 34.56 | 33.81 | 34.51 | +3.774% | 1,778 | -1.985% |
| 2026-06-17 | 33.76 | 34.30 | 33.25 | 33.25 | -2.720% | 1,794 | +1.714% |
| 2026-06-16 | 33.95 | 34.90 | 33.95 | 34.18 | -0.727% | 1,800 | -1.052% |
| 2026-06-15 | 34.68 | 34.68 | 33.73 | 34.43 | +1.474% | 949 | -1.772% |
| 2026-06-12 | 34.08 | 34.60 | 33.93 | 33.93 | +0.148% | 2,919 | -0.324% |
| 2026-06-11 | 34.24 | 34.40 | 33.88 | 33.88 | -1.224% | 2,277 | -0.177% |
| 2026-06-10 | 34.45 | 34.63 | 34.30 | 34.30 | +0.204% | 3,328 | -1.399% |
| 2026-06-09 | 33.95 | 34.27 | 33.69 | 34.23 | +1.363% | 2,069 | -1.198% |
| 2026-06-08 | 34.00 | 34.09 | 33.77 | 33.77 | +0.147% | 4,352 | +0.149% |
| 2026-06-05 | 34.38 | 34.51 | 33.72 | 33.72 | -0.443% | 2,691 | +0.297% |
| 2026-06-04 | 34.60 | 34.75 | 33.86 | 33.87 | -1.694% | 3,597 | -0.148% |
| 2026-06-03 | 34.11 | 34.99 | 33.93 | 34.45 | +1.156% | 3,546 | -1.839% |
| 2026-06-02 | 34.54 | 34.65 | 34.06 | 34.06 | -1.887% | 1,349 | -0.705% |
| 2026-06-01 | 34.16 | 34.72 | 34.16 | 34.72 | +1.744% | 2,079 | -2.578% |
| 2026-05-29 | 34.31 | 35.71 | 34.07 | 34.12 | -2.281% | 2,848 | -0.879% |
| 2026-05-28 | 33.88 | 34.92 | 33.56 | 34.92 | +0.624% | 5,840 | -3.140% |
| 2026-05-26 | 34.55 | 34.70 | 34.25 | 34.70 | -0.430% | 849 | -2.536% |
| 2026-05-22 | 34.71 | 34.85 | 34.24 | 34.85 | +0.230% | 1,015 | -2.956% |
| 2026-05-21 | 34.82 | 34.82 | 34.77 | 34.77 | +3.053% | 1,001 | -2.732% |
| 2026-05-20 | 34.40 | 34.92 | 33.72 | 33.74 | -0.794% | 2,527 | +0.237% |
| 2026-05-19 | 34.88 | 34.88 | 34.01 | 34.01 | -0.117% | 3,012 | -0.559% |
| 2026-05-18 | 34.29 | 34.45 | 34.05 | 34.05 | -2.686% | 2,099 | -0.675% |
| 2026-05-15 | 34.99 | 34.99 | 34.99 | 34.99 | +1.567% | 593 | -3.344% |
| 2026-05-14 | 35.20 | 35.20 | 34.45 | 34.45 | -0.835% | 2,301 | -1.829% |
| 2026-05-13 | 34.72 | 34.74 | 34.72 | 34.74 | +0.550% | 1,332 | -2.648% |
| 2026-05-12 | 34.68 | 35.23 | 34.51 | 34.55 | +1.142% | 2,154 | -2.113% |
| 2026-05-11 | 35.88 | 35.88 | 34.16 | 34.16 | -1.471% | 2,619 | -0.995% |
| 2026-05-08 | 34.82 | 34.82 | 34.67 | 34.67 | -0.602% | 1,090 | -2.452% |
| 2026-05-07 | 35.16 | 35.16 | 34.45 | 34.88 | +0.350% | 2,699 | -3.039% |
| 2026-05-06 | 35.22 | 35.22 | 34.63 | 34.76 | -0.177% | 1,267 | -2.700% |
| 2026-05-05 | 34.49 | 34.89 | 34.23 | 34.82 | +0.404% | 2,135 | -2.872% |
| 2026-05-04 | 34.38 | 35.15 | 34.34 | 34.68 | +2.756% | 2,446 | -2.480% |
| 2026-05-01 | 34.38 | 34.38 | 33.75 | 33.75 | -2.597% | 2,045 | +0.207% |
| 2026-04-30 | 35.06 | 35.71 | 34.29 | 34.65 | -0.345% | 2,332 | -2.395% |
| 2026-04-29 | 34.02 | 35.86 | 33.68 | 34.77 | +0.404% | 1,405 | -2.732% |
| 2026-04-28 | 34.74 | 34.74 | 34.14 | 34.63 | -1.311% | 1,279 | -2.339% |
| 2026-04-27 | 35.39 | 35.39 | 34.78 | 35.09 | +0.372% | 2,950 | -3.619% |
| 2026-04-24 | 34.40 | 35.60 | 34.40 | 34.96 | +2.431% | 2,193 | -3.261% |
| 2026-04-23 | 35.00 | 35.00 | 34.13 | 34.13 | -2.360% | 2,931 | -0.909% |
| 2026-04-22 | 34.52 | 35.02 | 34.52 | 34.96 | +0.707% | 1,418 | -3.248% |
| 2026-04-21 | 34.71 | 34.76 | 34.20 | 34.71 | -0.658% | 7,315 | -2.564% |
| 2026-04-20 | 34.68 | 34.94 | 34.43 | 34.94 | +2.554% | 2,348 | -3.205% |
| 2026-04-17 | 34.75 | 35.06 | 34.07 | 34.07 | -2.657% | 1,203 | -0.734% |
| 2026-04-16 | 34.64 | 35.00 | 33.74 | 35.00 | +3.032% | 8,723 | -3.371% |
| 2026-04-15 | 34.59 | 35.20 | 33.97 | 33.97 | -0.410% | 2,272 | -0.442% |
| 2026-04-14 | 34.36 | 34.81 | 34.11 | 34.11 | +0.878% | 7,474 | -0.850% |
| 2026-04-13 | 34.95 | 34.95 | 33.63 | 33.81 | -1.848% | 1,598 | +0.020% |
| 2026-04-10 | 34.16 | 34.48 | 33.47 | 34.45 | +2.317% | 5,039 | -1.829% |
| 2026-04-09 | 34.74 | 35.17 | 33.65 | 33.67 | +0.568% | 4,283 | +0.446% |
| 2026-04-08 | 33.73 | 34.36 | 33.48 | 33.48 | -0.268% | 3,724 | +1.016% |
| 2026-04-07 | 34.42 | 34.55 | 33.55 | 33.57 | +0.239% | 7,150 | +0.745% |
| 2026-04-06 | 33.43 | 34.15 | 33.22 | 33.49 | -2.418% | 4,002 | +0.985% |
| 2026-04-02 | 34.15 | 34.90 | 33.75 | 34.32 | -0.478% | 2,835 | -1.457% |
| 2026-04-01 | 33.73 | 34.49 | 33.73 | 34.48 | +1.786% | 2,698 | -1.928% |
| 2026-03-31 | 33.96 | 34.82 | 33.48 | 33.88 | +0.059% | 7,361 | -0.177% |
| 2026-03-30 | 33.67 | 33.86 | 33.37 | 33.86 | +1.194% | 5,084 | -0.118% |
| 2026-03-27 | 33.94 | 34.19 | 33.14 | 33.46 | -1.442% | 3,599 | +1.074% |
| 2026-03-26 | 33.85 | 33.96 | 33.28 | 33.95 | +0.029% | 4,350 | -0.383% |
| 2026-03-25 | 34.26 | 34.30 | 33.28 | 33.94 | +1.374% | 6,410 | -0.354% |
| 2026-03-24 | 34.18 | 34.81 | 33.48 | 33.48 | -0.416% | 5,418 | +1.016% |
| 2026-03-23 | 34.97 | 34.97 | 33.62 | 33.62 | +0.209% | 6,736 | +0.595% |
| 2026-03-20 | 33.99 | 33.99 | 32.09 | 33.55 | +0.781% | 7,449 | +0.805% |
| 2026-03-19 | 33.94 | 34.28 | 31.99 | 33.29 | -1.799% | 3,732 | +1.592% |
| 2026-03-18 | 33.26 | 33.90 | 33.26 | 33.90 | +1.134% | 2,616 | -0.236% |
| 2026-03-17 | 34.33 | 34.43 | 33.52 | 33.52 | -1.276% | 5,603 | +0.895% |
| 2026-03-16 | 34.20 | 34.70 | 33.93 | 33.95 | -0.910% | 2,956 | -0.392% |
| 2026-03-13 | 34.27 | 34.29 | 34.06 | 34.27 | +0.307% | 2,874 | -1.299% |
| 2026-03-12 | 34.30 | 34.63 | 34.16 | 34.16 | -0.029% | 5,742 | -0.995% |
| 2026-03-11 | 33.15 | 34.17 | 33.01 | 34.17 | -2.622% | 2,217 | -1.024% |
| 2026-03-10 | 34.61 | 35.09 | 34.60 | 35.09 | +3.878% | 7,129 | -3.619% |
| 2026-03-09 | 34.58 | 34.58 | 33.78 | 33.78 | -3.004% | 1,727 | +0.118% |
| 2026-03-06 | 34.39 | 34.83 | 34.39 | 34.83 | +1.563% | 1,652 | -2.889% |
| 2026-03-05 | 33.52 | 34.30 | 33.11 | 34.29 | -1.902% | 1,876 | -1.371% |
| 2026-03-04 | 35.13 | 35.13 | 34.51 | 34.95 | -1.452% | 1,913 | -3.247% |
| 2026-03-03 | 34.49 | 35.47 | 34.49 | 35.47 | +1.198% | 1,808 | -4.652% |
| 2026-03-02 | 34.87 | 35.20 | 34.68 | 35.05 | +0.459% | 3,074 | -3.509% |
| 2026-02-27 | 34.70 | 35.47 | 34.70 | 34.89 | -2.269% | 8,248 | -3.067% |
| 2026-02-26 | 35.34 | 35.70 | 34.71 | 35.70 | +1.943% | 5,475 | -5.266% |
| 2026-02-25 | 35.67 | 35.72 | 35.02 | 35.02 | -1.145% | 3,842 | -3.425% |
| 2026-02-24 | 35.81 | 35.81 | 34.88 | 35.42 | -0.617% | 10,100 | -4.531% |
| 2026-02-23 | 35.24 | 35.65 | 35.22 | 35.65 | +1.235% | 2,087 | -5.120% |
| 2026-02-20 | 35.42 | 35.77 | 35.21 | 35.21 | -0.663% | 2,395 | -3.948% |
| 2026-02-19 | 35.16 | 35.58 | 34.91 | 35.45 | +1.742% | 4,147 | -4.585% |
| 2026-02-18 | 35.54 | 35.73 | 34.67 | 34.84 | -2.415% | 3,659 | -2.922% |
| 2026-02-17 | 35.81 | 35.82 | 35.28 | 35.70 | +1.565% | 3,522 | -5.266% |
| 2026-02-13 | 35.73 | 35.73 | 35.14 | 35.15 | +0.057% | 1,517 | -3.784% |
| 2026-02-12 | 35.52 | 35.83 | 35.13 | 35.13 | -1.679% | 2,970 | -3.729% |
| 2026-02-11 | 36.28 | 36.28 | 35.73 | 35.73 | +1.419% | 1,510 | -5.346% |
| 2026-02-10 | 35.68 | 36.16 | 35.23 | 35.23 | +0.313% | 3,316 | -4.002% |
| 2026-02-09 | 35.69 | 35.77 | 35.12 | 35.12 | -1.279% | 6,953 | -3.702% |
| 2026-02-06 | 35.42 | 35.74 | 35.15 | 35.58 | -0.210% | 1,137 | -4.933% |
| 2026-02-05 | 35.35 | 36.00 | 35.30 | 35.65 | -0.280% | 5,721 | -5.133% |
| 2026-02-04 | 35.75 | 36.03 | 35.75 | 35.75 | +0.106% | 5,932 | -5.399% |
| 2026-02-03 | 35.50 | 35.97 | 35.50 | 35.71 | +1.686% | 5,807 | -5.298% |
| 2026-02-02 | 35.37 | 35.60 | 35.12 | 35.12 | -1.899% | 3,897 | -3.702% |
| 2026-01-30 | 35.67 | 36.37 | 35.25 | 35.80 | +1.618% | 4,314 | -5.531% |
| 2026-01-29 | 35.95 | 35.95 | 35.16 | 35.23 | +0.485% | 3,187 | -4.002% |
| 2026-01-28 | 35.53 | 35.84 | 35.06 | 35.06 | -1.793% | 4,398 | -3.537% |
| 2026-01-27 | 36.16 | 36.60 | 35.70 | 35.70 | +0.168% | 4,425 | -5.266% |
| 2026-01-26 | 35.47 | 36.02 | 35.37 | 35.64 | +1.625% | 4,058 | -5.107% |
| 2026-01-23 | 35.48 | 35.48 | 35.07 | 35.07 | -1.599% | 811 | -3.564% |
| 2026-01-22 | 35.07 | 35.64 | 35.06 | 35.64 | +2.062% | 9,663 | -5.107% |
| 2026-01-21 | 35.20 | 35.35 | 34.92 | 34.92 | +0.086% | 6,347 | -3.150% |
| 2026-01-20 | 34.76 | 35.22 | 34.47 | 34.89 | +1.750% | 6,405 | -3.067% |
| 2026-01-16 | 34.73 | 35.17 | 34.29 | 34.29 | -2.239% | 3,361 | -1.371% |
| 2026-01-15 | 35.00 | 35.23 | 35.00 | 35.08 | +1.726% | 5,386 | -3.579% |
| 2026-01-14 | 34.34 | 34.91 | 34.34 | 34.48 | -1.668% | 2,956 | -1.914% |
| 2026-01-13 | 35.00 | 35.16 | 34.50 | 35.06 | +0.906% | 7,988 | -3.551% |
| 2026-01-12 | 35.01 | 35.40 | 34.75 | 34.75 | -0.686% | 14,344 | -2.676% |
| 2026-01-09 | 35.10 | 35.19 | 34.75 | 34.99 | +0.546% | 30,987 | -3.344% |
| 2026-01-08 | 34.36 | 34.85 | 34.10 | 34.80 | +1.576% | 11,847 | -2.816% |
| 2026-01-07 | 34.44 | 34.97 | 34.26 | 34.26 | -2.086% | 3,249 | -1.284% |
| 2026-01-06 | 34.60 | 35.00 | 34.51 | 34.99 | +3.276% | 13,422 | -3.344% |
| 2026-01-05 | 34.58 | 35.29 | 33.81 | 33.88 | -2.222% | 6,771 | -0.177% |
| 2026-01-02 | 34.65 | 35.72 | 34.65 | 34.65 | +3.371% | 5,918 | -2.395% |
| 2025-12-31 | 34.70 | 35.30 | 33.52 | 33.52 | -5.244% | 12,013 | +0.895% |
| 2025-12-30 | 35.68 | 35.76 | 34.97 | 35.38 | +0.184% | 12,609 | -4.396% |
| 2025-12-29 | 35.16 | 35.38 | 34.53 | 35.31 | +2.052% | 9,847 | -4.220% |
| 2025-12-26 | 34.25 | 34.82 | 33.45 | 34.60 | +0.875% | 5,277 | -2.254% |
| 2025-12-24 | 33.94 | 34.30 | 33.94 | 34.30 | -1.380% | 2,123 | -1.399% |
| 2025-12-23 | 35.20 | 35.50 | 34.59 | 34.78 | -0.896% | 16,569 | -2.760% |
| 2025-12-22 | 35.19 | 35.32 | 35.05 | 35.09 | +0.528% | 11,275 | -3.631% |
| 2025-12-19 | 34.99 | 35.12 | 34.88 | 34.91 | +0.432% | 10,232 | -3.122% |
| 2025-12-18 | 35.17 | 35.17 | 34.72 | 34.76 | -0.601% | 6,933 | -2.704% |
| 2025-12-17 | 35.22 | 35.51 | 34.88 | 34.97 | -0.893% | 11,052 | -3.289% |
| 2025-12-16 | 35.23 | 35.31 | 34.76 | 35.28 | +0.699% | 31,067 | -4.152% |
| 2025-12-15 | 35.12 | 35.20 | 34.74 | 35.04 | -0.057% | 7,247 | -3.482% |
| 2025-12-12 | 34.91 | 35.14 | 34.64 | 35.06 | +1.564% | 10,965 | -3.537% |
| 2025-12-11 | 34.82 | 35.05 | 34.51 | 34.52 | +0.671% | 11,164 | -2.028% |
| 2025-12-10 | 35.00 | 35.00 | 34.29 | 34.29 | +0.880% | 8,720 | -1.371% |
| 2025-12-09 | 34.55 | 34.68 | 33.93 | 33.99 | -0.687% | 20,588 | -0.503% |
| 2025-12-08 | 34.50 | 35.15 | 34.11 | 34.23 | -0.549% | 14,033 | -1.186% |
| 2025-12-05 | 34.11 | 34.43 | 34.11 | 34.41 | +0.806% | 3,965 | -1.729% |
| 2025-12-04 | 34.56 | 34.65 | 34.14 | 34.14 | -0.284% | 10,045 | -0.937% |
| 2025-12-03 | 34.44 | 34.52 | 34.20 | 34.24 | +0.520% | 23,468 | -1.218% |
| 2025-12-02 | 34.32 | 34.40 | 34.06 | 34.06 | +1.158% | 15,044 | -0.705% |
| 2025-12-01 | 34.28 | 34.62 | 33.67 | 33.67 | -1.636% | 15,518 | +0.446% |
| 2025-11-28 | 34.28 | 34.47 | 34.23 | 34.23 | +0.931% | 52,899 | -1.198% |
| 2025-11-26 | 34.44 | 34.51 | 33.90 | 33.91 | -0.164% | 7,172 | -0.278% |
| 2025-11-25 | 33.54 | 34.33 | 33.54 | 33.97 | -1.906% | 15,520 | -0.442% |
| 2025-11-24 | 34.08 | 34.63 | 33.62 | 34.63 | -0.517% | 6,954 | -2.339% |
| 2025-11-21 | 34.55 | 35.26 | 34.07 | 34.81 | +0.607% | 3,971 | -2.844% |
| 2025-11-20 | 34.46 | 35.11 | 34.09 | 34.60 | -1.284% | 6,582 | -2.254% |
| 2025-11-19 | 34.77 | 35.19 | 34.27 | 35.05 | -1.045% | 5,147 | -3.509% |
| 2025-11-18 | 34.91 | 35.42 | 34.09 | 35.42 | +3.871% | 6,342 | -4.517% |
| 2025-11-17 | 34.42 | 34.60 | 33.67 | 34.10 | -1.302% | 15,448 | -0.821% |
| 2025-11-14 | 34.63 | 34.80 | 34.13 | 34.55 | -0.202% | 18,478 | -2.113% |
| 2025-11-13 | 34.19 | 34.62 | 33.72 | 34.62 | -0.665% | 13,174 | -2.311% |
| 2025-11-12 | 33.23 | 35.08 | 33.23 | 34.85 | +1.712% | 15,613 | -2.960% |
| 2025-11-11 | 34.33 | 35.10 | 33.95 | 34.27 | +2.253% | 8,634 | -1.299% |
| 2025-11-10 | 34.37 | 34.42 | 33.26 | 33.51 | -5.446% | 7,375 | +0.925% |
| 2025-11-07 | 34.44 | 35.44 | 33.91 | 35.44 | +1.257% | 7,343 | -4.571% |
| 2025-11-06 | 34.68 | 35.00 | 34.21 | 35.00 | +0.618% | 6,509 | -3.371% |
| 2025-11-05 | 34.55 | 35.44 | 33.92 | 34.78 | +1.610% | 3,877 | -2.774% |
| 2025-11-04 | 34.07 | 34.53 | 32.99 | 34.23 | -0.627% | 8,913 | -1.209% |
| 2025-11-03 | 33.95 | 34.45 | 33.31 | 34.45 | +1.249% | 7,791 | -1.829% |
| 2025-10-31 | 34.73 | 34.74 | 33.94 | 34.02 | -1.420% | 6,221 | -0.602% |
| 2025-10-30 | 34.11 | 35.14 | 33.90 | 34.52 | -2.307% | 5,707 | -2.014% |
| 2025-10-29 | 34.53 | 35.33 | 34.28 | 35.33 | +1.951% | 1,892 | -4.274% |
| 2025-10-28 | 34.90 | 34.90 | 33.44 | 34.65 | +0.709% | 3,839 | -2.407% |
| 2025-10-27 | 34.42 | 34.66 | 34.30 | 34.41 | -1.121% | 2,202 | -1.715% |
| 2025-10-24 | 34.31 | 34.85 | 34.31 | 34.80 | -1.806% | 3,594 | -2.816% |
| 2025-10-23 | 35.24 | 35.44 | 34.65 | 35.44 | +1.431% | 2,827 | -4.571% |
| 2025-10-22 | 35.20 | 35.20 | 34.11 | 34.94 | -1.104% | 2,437 | -3.205% |
| 2025-10-21 | 35.15 | 35.33 | 34.23 | 35.33 | +0.612% | 6,676 | -4.274% |
| 2025-10-20 | 34.98 | 35.55 | 34.98 | 35.12 | -1.776% | 17,594 | -3.688% |
| 2025-10-17 | 35.00 | 35.75 | 34.77 | 35.75 | +0.903% | 3,758 | -5.399% |
| 2025-10-16 | 34.87 | 35.96 | 34.87 | 35.43 | +0.368% | 7,092 | -4.544% |
| 2025-10-15 | 35.18 | 35.30 | 34.69 | 35.30 | +2.885% | 6,596 | -4.193% |
| 2025-10-14 | 34.00 | 35.10 | 33.88 | 34.31 | +0.161% | 12,358 | -1.428% |
| 2025-10-13 | 34.27 | 34.66 | 33.55 | 34.26 | -1.168% | 10,732 | -1.270% |
| 2025-10-10 | 34.62 | 34.87 | 34.35 | 34.66 | -0.574% | 5,282 | -2.424% |
| 2025-10-09 | 34.76 | 34.86 | 34.48 | 34.86 | -1.720% | 43,945 | -2.983% |
| 2025-10-08 | 34.96 | 35.47 | 34.61 | 35.47 | +0.624% | 16,508 | -4.652% |
| 2025-10-07 | 35.13 | 35.43 | 34.82 | 35.25 | -0.142% | 7,876 | -4.057% |
| 2025-10-06 | 34.72 | 35.30 | 34.58 | 35.30 | -0.311% | 15,336 | -4.193% |
| 2025-10-03 | 34.95 | 35.41 | 34.86 | 35.41 | +1.171% | 11,069 | -4.490% |
| 2025-10-02 | 34.50 | 35.00 | 34.15 | 35.00 | +1.039% | 12,125 | -3.371% |
| 2025-10-01 | 34.86 | 34.99 | 34.36 | 34.64 | +1.852% | 16,702 | -2.367% |
| 2025-09-30 | 34.15 | 34.59 | 34.01 | 34.01 | +0.132% | 25,968 | -0.559% |
| 2025-09-29 | 34.04 | 34.19 | 33.75 | 33.97 | -0.451% | 19,563 | -0.427% |
| 2025-09-26 | 33.94 | 34.32 | 33.69 | 34.12 | +0.026% | 10,124 | -0.876% |
| 2025-09-25 | 33.90 | 34.17 | 33.56 | 34.11 | +0.442% | 31,810 | -0.850% |
| 2025-09-24 | 33.35 | 33.96 | 33.19 | 33.96 | +3.872% | 24,005 | -0.412% |
| 2025-09-23 | 32.17 | 32.75 | 32.11 | 32.69 | -1.167% | 7,567 | +3.444% |
| 2025-09-22 | 32.59 | 33.08 | 32.17 | 33.08 | +2.561% | 16,303 | +2.237% |
| 2025-09-19 | 32.63 | 32.72 | 32.21 | 32.25 | -4.540% | 12,811 | +4.855% |
| 2025-09-18 | 33.77 | 33.95 | 33.50 | 33.79 | +0.649% | 8,198 | +0.095% |
| 2025-09-17 | 34.03 | 34.37 | 33.56 | 33.57 | -2.361% | 9,777 | +0.745% |
| 2025-09-16 | 34.17 | 34.39 | 34.10 | 34.38 | -0.660% | 12,744 | -1.633% |
| 2025-09-15 | 33.92 | 34.61 | 33.59 | 34.61 | -0.038% | 3,250 | -2.283% |
| 2025-09-12 | 34.35 | 34.68 | 34.11 | 34.62 | +0.252% | 3,601 | -2.319% |
| 2025-09-11 | 34.27 | 34.58 | 34.10 | 34.54 | +2.087% | 29,196 | -2.073% |
| 2025-09-10 | 32.29 | 34.00 | 31.97 | 33.83 | +3.077% | 62,579 | -0.030% |
| 2025-09-09 | 32.48 | 32.82 | 32.37 | 32.82 | +0.954% | 12,312 | +3.047% |
| 2025-09-08 | 32.42 | 32.72 | 32.07 | 32.51 | +0.185% | 5,088 | +4.030% |
| 2025-09-05 | 32.51 | 32.51 | 31.93 | 32.45 | -0.765% | 8,808 | +4.222% |
| 2025-09-04 | 31.78 | 33.03 | 31.62 | 32.70 | -6.331% | 47,224 | +3.425% |
| 2025-09-03 | 34.99 | 35.16 | 34.70 | 34.91 | -0.965% | 12,510 | -3.122% |
| 2025-09-02 | 34.88 | 35.25 | 34.20 | 35.25 | +0.974% | 12,868 | -4.057% |
| 2025-08-29 | 34.51 | 35.22 | 34.51 | 34.91 | +1.071% | 7,009 | -3.122% |
| 2025-08-28 | 35.26 | 35.42 | 34.54 | 34.54 | -1.511% | 11,487 | -2.085% |
| 2025-08-27 | 34.82 | 35.07 | 34.27 | 35.07 | -0.085% | 9,787 | -3.564% |
| 2025-08-26 | 34.91 | 35.10 | 34.52 | 35.10 | +0.200% | 15,644 | -3.647% |
| 2025-08-25 | 35.13 | 35.24 | 35.02 | 35.03 | -0.905% | 4,068 | -3.454% |
| 2025-08-22 | 35.20 | 35.35 | 35.20 | 35.35 | +1.464% | 2,448 | -4.328% |
| 2025-08-21 | 35.02 | 35.02 | 34.84 | 34.84 | -1.065% | 2,023 | -2.928% |
| 2025-08-20 | 35.20 | 35.22 | 35.11 | 35.22 | +0.199% | 4,414 | -3.961% |
| 2025-08-19 | 35.19 | 35.19 | 35.15 | 35.15 | -0.467% | 1,557 | -3.770% |
| 2025-08-18 | 35.39 | 35.41 | 35.22 | 35.31 | +0.627% | 3,238 | -4.220% |
| 2025-08-15 | 35.38 | 35.45 | 35.09 | 35.09 | -0.284% | 1,806 | -3.619% |
| 2025-08-14 | 35.06 | 35.19 | 35.06 | 35.19 | -0.340% | 793 | -3.893% |
| 2025-08-13 | 35.34 | 35.34 | 35.31 | 35.31 | -0.254% | 2,602 | -4.220% |
| 2025-08-12 | 35.39 | 35.40 | 35.38 | 35.40 | +0.812% | 1,168 | -4.463% |
| 2025-08-11 | 35.14 | 35.14 | 35.03 | 35.12 | -0.524% | 1,298 | -3.688% |
| 2025-08-08 | 35.17 | 35.30 | 35.01 | 35.30 | +0.384% | 2,127 | -4.193% |
| 2025-08-07 | 35.13 | 35.19 | 35.05 | 35.16 | +0.586% | 3,721 | -3.825% |
| 2025-08-06 | 34.95 | 34.98 | 34.95 | 34.96 | -0.114% | 1,269 | -3.261% |
| 2025-08-05 | 34.77 | 35.00 | 34.74 | 35.00 | +0.330% | 1,499 | -3.371% |
| 2025-08-04 | 34.85 | 35.04 | 34.83 | 34.88 | +0.244% | 1,782 | -3.053% |
| 2025-08-01 | 34.85 | 34.94 | 34.77 | 34.80 | +1.517% | 2,998 | -2.816% |
| 2025-07-31 | 34.47 | 34.78 | 34.28 | 34.28 | -0.868% | 8,839 | -1.342% |
| 2025-07-30 | 34.65 | 35.21 | 34.58 | 34.58 | -0.029% | 14,105 | -2.198% |
| 2025-07-29 | 34.88 | 35.02 | 34.59 | 34.59 | -1.616% | 9,194 | -2.226% |
| 2025-07-28 | 35.16 | 35.16 | 35.16 | 35.16 | -0.754% | 539 | -3.806% |
| 2025-07-25 | 35.42 | 35.42 | 35.42 | 35.42 | +0.212% | 271 | -4.531% |
| 2025-07-24 | 35.51 | 35.51 | 35.35 | 35.35 | +0.142% | 8,427 | -4.328% |
| 2025-07-23 | 35.38 | 35.38 | 35.30 | 35.30 | -0.465% | 1,521 | -4.193% |
| 2025-07-22 | 35.35 | 35.47 | 35.35 | 35.47 | +0.184% | 2,112 | -4.638% |
| 2025-07-21 | 35.30 | 35.41 | 35.26 | 35.40 | +1.010% | 2,533 | -4.463% |
| 2025-07-18 | 35.10 | 35.10 | 35.05 | 35.05 | +0.174% | 916 | -3.498% |
| 2025-07-17 | 34.91 | 34.99 | 34.91 | 34.98 | -0.836% | 12,089 | -3.330% |
| 2025-07-16 | 34.93 | 35.28 | 34.93 | 35.28 | +0.114% | 7,165 | -4.138% |
| 2025-07-15 | 35.09 | 35.24 | 35.09 | 35.24 | 0.000% | 1,872 | -4.030% |
| 2025-07-14 | 35.17 | 35.24 | 35.17 | 35.24 | -0.844% | 1,907 | -4.030% |
| 2025-07-11 | 35.27 | 35.54 | 35.27 | 35.54 | +0.651% | 1,102 | -4.840% |
| 2025-07-10 | 35.53 | 35.53 | 35.31 | 35.31 | -0.184% | 988 | -4.220% |
| 2025-07-09 | 35.28 | 35.51 | 35.28 | 35.38 | -0.268% | 2,580 | -4.396% |
| 2025-07-08 | 35.42 | 35.55 | 35.37 | 35.47 | -0.514% | 2,567 | -4.652% |
| 2025-07-07 | 35.57 | 35.65 | 35.14 | 35.65 | +0.361% | 4,000 | -5.142% |
| 2025-07-03 | 35.56 | 35.56 | 35.52 | 35.52 | -0.907% | 453 | -4.799% |
| 2025-07-02 | 35.55 | 35.97 | 35.53 | 35.85 | +0.505% | 1,780 | -5.662% |
| 2025-07-01 | 35.56 | 35.67 | 35.31 | 35.67 | -0.724% | 1,400 | -5.186% |
| 2025-06-30 | 35.93 | 35.93 | 35.93 | 35.93 | +1.842% | 575 | -5.873% |
| 2025-06-27 | 35.25 | 35.28 | 35.23 | 35.28 | -0.318% | 1,278 | -4.138% |
| 2025-06-26 | 35.41 | 35.44 | 35.34 | 35.39 | +0.461% | 1,341 | -4.443% |
| 2025-06-25 | 35.16 | 35.23 | 35.16 | 35.23 | -0.858% | 2,542 | -4.002% |
| 2025-06-24 | 35.27 | 35.56 | 35.20 | 35.53 | +2.053% | 1,488 | -4.826% |
| 2025-06-23 | 34.54 | 35.14 | 34.54 | 34.82 | +1.280% | 1,864 | -2.872% |
| 2025-06-20 | 34.43 | 34.46 | 34.36 | 34.38 | -0.087% | 3,181 | -1.629% |
| 2025-06-18 | 34.46 | 34.46 | 34.41 | 34.41 | -0.456% | 1,310 | -1.715% |
| 2025-06-17 | 34.49 | 34.57 | 34.20 | 34.57 | +0.254% | 5,274 | -2.162% |
| 2025-06-16 | 34.76 | 34.76 | 34.48 | 34.48 | +0.128% | 2,760 | -1.914% |
| 2025-06-13 | 34.44 | 34.44 | 34.44 | 34.44 | +0.571% | 797 | -1.789% |
| 2025-06-12 | 34.22 | 34.24 | 34.22 | 34.24 | -0.788% | 1,926 | -1.228% |
| 2025-06-11 | 34.30 | 34.51 | 34.23 | 34.51 | +0.788% | 1,259 | -2.007% |
| 2025-06-10 | 34.23 | 34.24 | 33.67 | 34.24 | -0.007% | 884 | -1.234% |
| 2025-06-09 | 34.20 | 34.41 | 34.20 | 34.24 | +0.558% | 2,163 | -1.241% |
| 2025-06-06 | 34.12 | 34.12 | 34.05 | 34.05 | -0.511% | 2,739 | -0.690% |
| 2025-06-05 | 34.14 | 34.23 | 34.14 | 34.23 | +0.249% | 3,428 | -1.198% |
| 2025-06-04 | 34.30 | 34.30 | 33.90 | 34.15 | -0.015% | 2,502 | -0.952% |
| 2025-06-03 | 34.13 | 34.15 | 34.13 | 34.15 | -0.437% | 1,108 | -0.966% |
| 2025-06-02 | 34.18 | 34.30 | 33.69 | 34.30 | +2.114% | 2,582 | -1.399% |
| 2025-05-30 | 33.95 | 34.02 | 33.59 | 33.59 | -1.247% | 7,511 | +0.685% |
| 2025-05-29 | 33.96 | 34.01 | 33.96 | 34.01 | +1.474% | 1,496 | -0.570% |
| 2025-05-28 | 33.55 | 33.86 | 33.52 | 33.52 | -0.385% | 2,061 | +0.895% |
| 2025-05-27 | 33.90 | 33.90 | 33.45 | 33.65 | +0.315% | 1,608 | +0.507% |
| 2025-05-23 | 33.96 | 33.96 | 33.54 | 33.54 | -0.404% | 1,018 | +0.823% |
| 2025-05-22 | 33.51 | 33.70 | 33.51 | 33.68 | -0.175% | 886 | +0.416% |
| 2025-05-21 | 33.93 | 33.93 | 33.72 | 33.74 | +0.295% | 2,188 | +0.239% |
| 2025-05-20 | 33.71 | 33.71 | 33.46 | 33.64 | +0.960% | 1,494 | +0.535% |
| 2025-05-19 | 33.69 | 33.80 | 33.32 | 33.32 | +0.098% | 1,904 | +1.501% |
| 2025-05-16 | 33.12 | 33.30 | 33.12 | 33.29 | -0.575% | 1,110 | +1.600% |
| 2025-05-15 | 33.42 | 33.48 | 33.42 | 33.48 | +0.210% | 1,481 | +1.016% |
| 2025-05-14 | 33.45 | 33.48 | 33.41 | 33.41 | +0.360% | 1,530 | +1.227% |
| 2025-05-13 | 33.19 | 33.33 | 33.16 | 33.29 | +1.612% | 4,789 | +1.592% |
| 2025-05-12 | 33.13 | 33.13 | 32.76 | 32.76 | -2.057% | 2,028 | +3.229% |
| 2025-05-09 | 33.55 | 33.55 | 33.45 | 33.45 | +0.413% | 2,569 | +1.106% |
| 2025-05-08 | 33.62 | 33.62 | 33.31 | 33.31 | -0.454% | 2,113 | +1.523% |
| 2025-05-07 | 33.52 | 33.64 | 33.44 | 33.46 | -0.046% | 4,517 | +1.062% |
| 2025-05-06 | 33.41 | 33.48 | 33.40 | 33.48 | +0.646% | 1,541 | +1.016% |
| 2025-05-05 | 33.27 | 33.27 | 33.27 | 33.27 | +2.733% | 1,041 | +1.668% |
| 2025-05-02 | 33.39 | 33.39 | 32.38 | 32.38 | +0.310% | 1,990 | +4.447% |
| 2025-05-01 | 32.89 | 33.58 | 32.28 | 32.28 | -2.822% | 1,899 | +4.771% |
| 2025-04-30 | 33.32 | 33.33 | 33.21 | 33.22 | -0.143% | 3,089 | +1.814% |
| 2025-04-29 | 33.49 | 33.49 | 33.24 | 33.27 | -0.953% | 1,935 | +1.668% |
| 2025-04-28 | 33.58 | 33.59 | 33.58 | 33.59 | +0.284% | 1,572 | +0.700% |
| 2025-04-25 | 33.37 | 33.49 | 33.37 | 33.49 | +0.269% | 2,084 | +0.985% |
| 2025-04-24 | 33.42 | 33.58 | 33.40 | 33.40 | +0.270% | 31,687 | +1.257% |
| 2025-04-23 | 33.49 | 33.49 | 33.31 | 33.31 | -0.828% | 2,809 | +1.531% |
| 2025-04-22 | 33.80 | 33.80 | 33.57 | 33.59 | +1.017% | 3,895 | +0.691% |
| 2025-04-21 | 32.51 | 33.83 | 32.51 | 33.25 | -0.300% | 4,756 | +1.714% |
| 2025-04-17 | 33.30 | 33.46 | 33.28 | 33.35 | +0.512% | 4,350 | +1.409% |
| 2025-04-16 | 33.12 | 33.25 | 33.12 | 33.18 | +0.729% | 2,885 | +1.929% |
| 2025-04-15 | 33.01 | 33.01 | 32.84 | 32.94 | -0.663% | 4,754 | +2.672% |
| 2025-04-14 | 33.35 | 33.35 | 33.08 | 33.16 | +1.159% | 5,651 | +1.990% |
| 2025-04-11 | 33.09 | 33.28 | 32.69 | 32.78 | +0.924% | 4,010 | +3.173% |
| 2025-04-10 | 32.66 | 32.96 | 32.48 | 32.48 | +1.659% | 3,915 | +4.126% |
| 2025-04-09 | 32.03 | 33.49 | 31.95 | 31.95 | 0.000% | 10,085 | +5.853% |