DBSDY
DBS GROUP HLDGS LTD S/ADR
stockOTCADR
EODOct 2, 2026
242.16USD+0.008%(+0.02)28,108
DBSDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 241.23 | 242.85 | 241.15 | 242.16 | +0.008% | 28,108 | 0.000% |
| 2026-10-01 | 245.00 | 250.76 | 241.14 | 242.14 | -0.305% | 31,179 | +0.008% |
| 2026-09-30 | 247.40 | 252.28 | 242.22 | 242.88 | -0.869% | 20,801 | -0.296% |
| 2026-09-29 | 247.91 | 254.68 | 241.14 | 245.01 | +0.418% | 24,164 | -1.163% |
| 2026-09-28 | 245.19 | 246.00 | 243.57 | 243.99 | -0.160% | 47,357 | -0.750% |
| 2026-09-25 | 244.54 | 245.00 | 243.22 | 244.38 | +0.938% | 30,490 | -0.908% |
| 2026-09-24 | 242.45 | 243.22 | 241.42 | 242.11 | +0.041% | 110,714 | +0.021% |
| 2026-09-23 | 243.00 | 244.00 | 241.22 | 242.01 | -0.710% | 65,662 | +0.062% |
| 2026-09-22 | 244.50 | 244.68 | 243.21 | 243.74 | +0.259% | 26,442 | -0.648% |
| 2026-09-21 | 241.75 | 243.20 | 241.00 | 243.11 | +1.359% | 19,379 | -0.391% |
| 2026-09-18 | 239.00 | 242.00 | 239.00 | 239.85 | -0.448% | 35,647 | +0.963% |
| 2026-09-17 | 245.31 | 250.61 | 240.00 | 240.93 | +0.316% | 120,800 | +0.511% |
| 2026-09-16 | 243.00 | 244.00 | 239.02 | 240.17 | -0.021% | 30,288 | +0.829% |
| 2026-09-15 | 244.01 | 247.00 | 236.00 | 240.22 | -2.027% | 78,813 | +0.808% |
| 2026-09-14 | 248.11 | 253.51 | 242.70 | 245.19 | +1.026% | 30,189 | -1.236% |
| 2026-09-11 | 243.00 | 244.13 | 242.00 | 242.70 | +0.372% | 39,654 | -0.222% |
| 2026-09-10 | 249.50 | 250.99 | 234.03 | 241.80 | -0.934% | 60,500 | +0.149% |
| 2026-09-09 | 245.01 | 247.00 | 243.01 | 244.08 | -1.414% | 53,615 | -0.787% |
| 2026-09-08 | 248.00 | 248.99 | 247.01 | 247.58 | -0.544% | 28,127 | -2.189% |
| 2026-09-04 | 252.00 | 252.00 | 248.00 | 248.94 | +0.482% | 23,950 | -2.722% |
| 2026-09-03 | 247.11 | 249.00 | 245.23 | 247.74 | +0.995% | 52,662 | -2.252% |
| 2026-09-02 | 244.00 | 248.02 | 242.93 | 245.30 | +1.385% | 42,063 | -1.280% |
| 2026-09-01 | 242.80 | 244.10 | 239.70 | 241.95 | -0.235% | 36,267 | +0.087% |
| 2026-08-31 | 245.20 | 245.20 | 241.02 | 242.52 | +1.515% | 32,905 | -0.148% |
| 2026-08-28 | 238.77 | 240.99 | 237.83 | 238.90 | +0.222% | 76,995 | +1.365% |
| 2026-08-27 | 238.36 | 239.81 | 237.49 | 238.37 | -0.721% | 20,451 | +1.590% |
| 2026-08-26 | 241.50 | 251.59 | 240.00 | 240.10 | -1.055% | 259,945 | +0.858% |
| 2026-08-25 | 241.29 | 244.19 | 237.74 | 242.66 | +2.117% | 103,525 | -0.206% |
| 2026-08-24 | 237.51 | 239.78 | 236.19 | 237.63 | -0.611% | 50,013 | +1.906% |
| 2026-08-21 | 236.70 | 239.68 | 236.70 | 239.09 | +0.776% | 24,029 | +1.284% |
| 2026-08-20 | 237.35 | 239.44 | 237.00 | 237.25 | -0.711% | 34,052 | +2.070% |
| 2026-08-19 | 237.06 | 243.04 | 237.06 | 238.95 | +0.995% | 25,583 | +1.343% |
| 2026-08-18 | 238.47 | 239.75 | 236.00 | 236.59 | -1.603% | 25,494 | +2.352% |
| 2026-08-17 | 240.56 | 241.71 | 239.41 | 240.45 | +0.856% | 48,037 | +0.711% |
| 2026-08-14 | 238.75 | 239.05 | 237.75 | 238.41 | +0.206% | 29,001 | +1.573% |
| 2026-08-13 | 238.53 | 239.52 | 237.84 | 237.92 | +0.460% | 27,108 | +1.782% |
| 2026-08-12 | 238.98 | 239.04 | 235.34 | 236.83 | -1.669% | 52,340 | +2.251% |
| 2026-08-11 | 240.65 | 242.24 | 239.25 | 240.85 | +1.411% | 20,189 | +0.544% |
| 2026-08-10 | 241.04 | 241.04 | 230.08 | 237.50 | -0.976% | 36,947 | +1.962% |
| 2026-08-07 | 237.39 | 239.84 | 237.39 | 239.84 | +2.561% | 34,214 | +0.967% |
| 2026-08-06 | 235.20 | 238.88 | 233.35 | 233.85 | +1.594% | 22,837 | +3.554% |
| 2026-08-05 | 230.61 | 232.15 | 229.00 | 230.18 | -0.964% | 43,865 | +5.205% |
| 2026-08-04 | 234.14 | 237.30 | 230.98 | 232.42 | -0.116% | 28,712 | +4.191% |
| 2026-08-03 | 233.50 | 233.50 | 230.97 | 232.69 | +0.863% | 33,320 | +4.070% |
| 2026-07-31 | 231.43 | 238.04 | 229.60 | 230.70 | -1.148% | 32,595 | +4.967% |
| 2026-07-30 | 234.46 | 234.46 | 232.08 | 233.38 | +0.816% | 21,983 | +3.762% |
| 2026-07-29 | 232.91 | 234.30 | 230.58 | 231.49 | +0.924% | 23,949 | +4.609% |
| 2026-07-28 | 229.00 | 230.79 | 227.21 | 229.37 | -0.187% | 21,868 | +5.576% |
| 2026-07-27 | 229.59 | 231.17 | 228.00 | 229.80 | +0.547% | 19,749 | +5.379% |
| 2026-07-24 | 230.00 | 230.00 | 228.04 | 228.55 | +1.048% | 28,826 | +5.955% |
| 2026-07-23 | 228.15 | 228.29 | 225.35 | 226.18 | -1.080% | 25,575 | +7.065% |
| 2026-07-22 | 229.15 | 229.97 | 227.52 | 228.65 | +2.277% | 19,882 | +5.909% |
| 2026-07-21 | 223.59 | 223.80 | 222.60 | 223.56 | +0.081% | 37,116 | +8.320% |
| 2026-07-20 | 223.32 | 225.03 | 221.60 | 223.38 | -0.058% | 51,343 | +8.407% |
| 2026-07-17 | 222.75 | 223.64 | 220.94 | 223.51 | -0.357% | 26,948 | +8.344% |
| 2026-07-16 | 223.41 | 225.97 | 220.85 | 224.31 | -0.879% | 33,982 | +7.958% |
| 2026-07-15 | 222.80 | 228.13 | 222.80 | 226.30 | +1.362% | 33,762 | +7.008% |
| 2026-07-14 | 223.06 | 224.96 | 222.51 | 223.26 | +2.099% | 48,270 | +8.465% |
| 2026-07-13 | 219.52 | 220.78 | 218.00 | 218.67 | -0.155% | 24,070 | +10.742% |
| 2026-07-10 | 219.21 | 220.08 | 215.54 | 219.01 | +0.371% | 17,659 | +10.570% |
| 2026-07-09 | 215.76 | 218.88 | 215.76 | 218.20 | +1.682% | 28,076 | +10.981% |
| 2026-07-08 | 214.89 | 216.76 | 212.94 | 214.59 | +0.332% | 31,959 | +12.848% |
| 2026-07-07 | 204.26 | 214.86 | 204.26 | 213.88 | +2.782% | 36,277 | +13.222% |
| 2026-07-06 | 209.00 | 209.00 | 206.61 | 208.09 | +0.858% | 39,230 | +16.373% |
| 2026-07-02 | 207.00 | 207.87 | 205.17 | 206.32 | +1.902% | 40,118 | +17.371% |
| 2026-07-01 | 202.96 | 203.00 | 201.66 | 202.47 | -0.207% | 27,777 | +19.603% |
| 2026-06-30 | 201.67 | 203.54 | 201.21 | 202.89 | -0.544% | 25,350 | +19.355% |
| 2026-06-29 | 203.65 | 204.35 | 201.80 | 204.00 | +0.741% | 32,832 | +18.706% |
| 2026-06-26 | 205.62 | 205.62 | 199.62 | 202.50 | -0.648% | 47,382 | +19.585% |
| 2026-06-25 | 203.24 | 205.70 | 203.02 | 203.82 | -0.088% | 23,003 | +18.811% |
| 2026-06-24 | 203.46 | 206.99 | 203.43 | 204.00 | -0.765% | 24,383 | +18.706% |
| 2026-06-23 | 204.67 | 206.50 | 203.49 | 205.57 | -0.011% | 51,714 | +17.798% |
| 2026-06-22 | 205.23 | 206.75 | 204.00 | 205.60 | +0.748% | 48,124 | +17.784% |
| 2026-06-18 | 205.49 | 205.49 | 203.87 | 204.07 | +1.220% | 29,931 | +18.665% |
| 2026-06-17 | 198.67 | 203.46 | 195.05 | 201.61 | +1.704% | 24,947 | +20.113% |
| 2026-06-16 | 198.67 | 199.71 | 197.56 | 198.23 | +0.120% | 67,905 | +22.160% |
| 2026-06-15 | 197.60 | 198.70 | 196.65 | 198.00 | +0.781% | 22,418 | +22.306% |
| 2026-06-12 | 196.57 | 198.07 | 195.08 | 196.46 | +0.506% | 18,666 | +23.262% |
| 2026-06-11 | 194.53 | 195.80 | 193.41 | 195.47 | +2.094% | 60,002 | +23.886% |
| 2026-06-10 | 190.81 | 194.38 | 190.36 | 191.46 | -2.359% | 74,997 | +26.481% |
| 2026-06-09 | 198.25 | 199.45 | 195.61 | 196.09 | +0.238% | 76,485 | +23.497% |
| 2026-06-08 | 195.47 | 196.03 | 195.04 | 195.62 | -0.033% | 38,952 | +23.791% |
| 2026-06-05 | 197.02 | 198.27 | 195.53 | 195.69 | -2.518% | 33,293 | +23.750% |
| 2026-06-04 | 200.88 | 201.70 | 200.03 | 200.74 | -0.525% | 21,974 | +20.634% |
| 2026-06-03 | 202.57 | 204.50 | 201.58 | 201.80 | -0.378% | 22,057 | +20.000% |
| 2026-06-02 | 201.40 | 203.21 | 201.26 | 202.56 | +2.908% | 46,260 | +19.547% |
| 2026-06-01 | 195.66 | 197.60 | 194.02 | 196.84 | +0.367% | 30,165 | +23.024% |
| 2026-05-29 | 197.32 | 197.32 | 195.70 | 196.12 | +0.817% | 26,876 | +23.475% |
| 2026-05-28 | 194.25 | 201.10 | 193.05 | 194.53 | -0.343% | 25,538 | +24.485% |
| 2026-05-27 | 194.47 | 195.86 | 193.09 | 195.20 | +0.005% | 37,248 | +24.057% |
| 2026-05-26 | 192.50 | 195.29 | 192.46 | 195.19 | +0.608% | 49,542 | +24.064% |
| 2026-05-22 | 193.29 | 195.16 | 193.29 | 194.01 | +0.036% | 38,010 | +24.818% |
| 2026-05-21 | 193.00 | 194.23 | 191.75 | 193.94 | +0.748% | 49,931 | +24.863% |
| 2026-05-20 | 191.08 | 193.35 | 190.33 | 192.50 | +0.606% | 36,225 | +25.797% |
| 2026-05-19 | 193.00 | 198.00 | 191.34 | 191.34 | +0.594% | 34,552 | +26.560% |
| 2026-05-18 | 190.51 | 191.31 | 189.79 | 190.21 | +1.020% | 32,950 | +27.312% |
| 2026-05-15 | 188.53 | 188.72 | 186.95 | 188.29 | +0.043% | 71,049 | +28.610% |
| 2026-05-14 | 188.03 | 188.55 | 187.37 | 188.21 | +0.272% | 22,779 | +28.665% |
| 2026-05-13 | 187.62 | 188.68 | 186.56 | 187.70 | +1.066% | 29,584 | +29.014% |
| 2026-05-12 | 185.06 | 186.72 | 185.06 | 185.72 | -1.108% | 24,739 | +30.390% |
| 2026-05-11 | 188.99 | 188.99 | 187.21 | 187.80 | +0.708% | 21,124 | +28.946% |
| 2026-05-08 | 185.00 | 188.98 | 185.00 | 186.48 | +0.792% | 83,848 | +29.858% |
| 2026-05-07 | 185.00 | 186.75 | 184.56 | 185.01 | -0.508% | 22,163 | +30.887% |
| 2026-05-06 | 184.74 | 186.10 | 184.74 | 185.96 | +1.374% | 36,475 | +30.222% |
| 2026-05-05 | 183.85 | 185.50 | 183.17 | 183.44 | +0.186% | 64,102 | +32.010% |
| 2026-05-04 | 182.71 | 189.99 | 182.54 | 183.10 | -1.707% | 27,399 | +32.256% |
| 2026-05-01 | 179.25 | 189.54 | 177.50 | 186.28 | +0.453% | 17,399 | +29.998% |
| 2026-04-30 | 181.35 | 189.99 | 175.99 | 185.44 | +5.143% | 39,041 | +30.587% |
| 2026-04-29 | 176.45 | 177.30 | 175.42 | 176.37 | -0.091% | 40,793 | +37.302% |
| 2026-04-28 | 177.09 | 177.94 | 176.03 | 176.53 | +0.301% | 198,629 | +37.178% |
| 2026-04-27 | 178.84 | 179.10 | 175.12 | 176.00 | -1.445% | 85,514 | +37.591% |
| 2026-04-24 | 177.69 | 179.17 | 177.39 | 178.58 | +0.050% | 272,449 | +35.603% |
| 2026-04-23 | 178.22 | 179.29 | 177.07 | 178.49 | +0.050% | 26,222 | +35.671% |
| 2026-04-22 | 178.76 | 179.77 | 178.19 | 178.40 | -0.419% | 135,819 | +35.740% |
| 2026-04-21 | 179.99 | 180.77 | 178.19 | 179.15 | -0.704% | 22,742 | +35.172% |
| 2026-04-20 | 180.87 | 181.13 | 179.04 | 180.42 | -0.611% | 222,040 | +34.220% |
| 2026-04-17 | 187.03 | 187.03 | 179.46 | 181.53 | +1.131% | 564,609 | +33.399% |
| 2026-04-16 | 181.51 | 187.23 | 176.61 | 179.50 | -1.379% | 171,385 | +34.908% |
| 2026-04-15 | 182.00 | 187.99 | 176.61 | 182.01 | +0.003% | 50,202 | +33.048% |
| 2026-04-14 | 188.20 | 188.20 | 176.61 | 182.00 | -0.227% | 42,560 | +33.051% |
| 2026-04-13 | 176.80 | 182.60 | 176.79 | 182.42 | +1.120% | 31,266 | +32.749% |
| 2026-04-10 | 178.89 | 181.30 | 178.33 | 180.40 | -0.111% | 25,931 | +34.235% |
| 2026-04-09 | 179.29 | 181.17 | 179.20 | 180.60 | -0.468% | 25,138 | +34.086% |
| 2026-04-08 | 189.44 | 189.44 | 181.13 | 181.45 | +1.129% | 45,565 | +33.458% |
| 2026-04-07 | 178.34 | 179.43 | 177.52 | 179.43 | -0.042% | 61,926 | +34.964% |
| 2026-04-06 | 180.79 | 180.88 | 179.08 | 179.50 | -0.379% | 28,496 | +34.908% |
| 2026-04-02 | 180.35 | 181.86 | 178.00 | 180.18 | +0.146% | 53,279 | +34.397% |
| 2026-04-01 | 179.99 | 180.61 | 179.25 | 179.92 | +0.363% | 89,408 | +34.593% |
| 2026-03-31 | 177.12 | 179.27 | 177.07 | 179.27 | +1.673% | 39,416 | +35.081% |
| 2026-03-30 | 176.00 | 177.12 | 175.77 | 176.32 | -0.184% | 88,210 | +37.341% |
| 2026-03-27 | 176.92 | 177.74 | 176.31 | 176.65 | -0.324% | 75,373 | +37.089% |
| 2026-03-26 | 170.30 | 183.13 | 170.30 | 177.22 | -0.703% | 29,049 | +36.644% |
| 2026-03-25 | 178.83 | 179.15 | 178.25 | 178.47 | +0.924% | 101,822 | +35.684% |
| 2026-03-24 | 181.14 | 181.14 | 175.86 | 176.84 | -0.635% | 136,942 | +36.937% |
| 2026-03-23 | 178.12 | 179.98 | 177.31 | 177.97 | +0.683% | 52,841 | +36.067% |
| 2026-03-20 | 179.50 | 179.76 | 176.47 | 176.76 | -1.804% | 79,839 | +36.997% |
| 2026-03-19 | 171.90 | 180.46 | 171.90 | 180.01 | +1.169% | 42,199 | +34.526% |
| 2026-03-18 | 179.69 | 180.00 | 177.93 | 177.93 | -1.084% | 36,823 | +36.098% |
| 2026-03-17 | 178.79 | 179.89 | 178.43 | 179.88 | +2.458% | 29,122 | +34.623% |
| 2026-03-16 | 175.59 | 177.30 | 175.33 | 175.56 | +2.323% | 31,745 | +37.932% |
| 2026-03-13 | 173.47 | 174.37 | 171.52 | 171.58 | -0.441% | 44,403 | +41.135% |
| 2026-03-12 | 175.65 | 178.56 | 172.20 | 172.34 | -1.458% | 37,511 | +40.513% |
| 2026-03-11 | 175.73 | 175.76 | 174.15 | 174.89 | +0.987% | 24,975 | +38.464% |
| 2026-03-10 | 176.06 | 176.50 | 173.18 | 173.18 | +0.628% | 45,486 | +39.831% |
| 2026-03-09 | 162.10 | 172.72 | 162.10 | 172.10 | +0.461% | 38,567 | +40.710% |
| 2026-03-06 | 170.01 | 173.19 | 168.31 | 171.31 | -0.355% | 27,151 | +41.358% |
| 2026-03-05 | 172.75 | 173.64 | 171.03 | 171.92 | -0.624% | 42,706 | +40.856% |
| 2026-03-04 | 180.00 | 180.00 | 173.00 | 173.00 | -0.979% | 48,742 | +39.977% |
| 2026-03-03 | 167.64 | 174.96 | 167.64 | 174.71 | -0.619% | 54,628 | +38.607% |
| 2026-03-02 | 173.99 | 176.45 | 168.69 | 175.80 | -2.226% | 39,756 | +37.749% |
| 2026-02-27 | 179.90 | 180.31 | 179.46 | 179.80 | -1.024% | 59,355 | +34.683% |
| 2026-02-26 | 182.65 | 182.65 | 180.90 | 181.66 | -0.868% | 44,088 | +33.304% |
| 2026-02-25 | 182.87 | 183.36 | 182.80 | 183.25 | +0.131% | 33,059 | +32.147% |
| 2026-02-24 | 182.16 | 183.55 | 182.16 | 183.01 | -0.005% | 31,925 | +32.321% |
| 2026-02-23 | 187.80 | 187.80 | 183.00 | 183.02 | -0.845% | 30,575 | +32.313% |
| 2026-02-20 | 182.16 | 184.58 | 182.16 | 184.58 | +1.256% | 27,410 | +31.195% |
| 2026-02-19 | 182.00 | 184.00 | 181.22 | 182.29 | +1.048% | 26,162 | +32.843% |
| 2026-02-18 | 181.01 | 181.01 | 180.10 | 180.40 | -0.276% | 36,476 | +34.235% |
| 2026-02-17 | 180.32 | 181.00 | 179.75 | 180.90 | -0.094% | 33,875 | +33.864% |
| 2026-02-13 | 178.00 | 181.49 | 178.00 | 181.07 | -0.259% | 68,493 | +33.738% |
| 2026-02-12 | 182.71 | 183.47 | 181.50 | 181.54 | -0.711% | 71,406 | +33.392% |
| 2026-02-11 | 181.45 | 182.92 | 181.45 | 182.84 | +0.694% | 48,599 | +32.444% |
| 2026-02-10 | 183.10 | 183.30 | 181.09 | 181.58 | -0.825% | 151,326 | +33.363% |
| 2026-02-09 | 187.50 | 187.50 | 183.03 | 183.09 | -2.891% | 128,718 | +32.263% |
| 2026-02-06 | 186.51 | 189.04 | 186.51 | 188.54 | +1.088% | 55,590 | +28.440% |
| 2026-02-05 | 186.57 | 187.92 | 186.47 | 186.51 | -0.032% | 69,152 | +29.838% |
| 2026-02-04 | 185.79 | 187.70 | 185.75 | 186.57 | +0.420% | 36,978 | +29.796% |
| 2026-02-03 | 186.11 | 187.51 | 185.35 | 185.79 | -0.172% | 36,551 | +30.341% |
| 2026-02-02 | 184.88 | 186.20 | 184.88 | 186.11 | -0.102% | 29,383 | +30.117% |
| 2026-01-30 | 194.00 | 194.00 | 185.93 | 186.30 | -1.535% | 32,163 | +29.984% |
| 2026-01-29 | 189.49 | 189.82 | 187.82 | 189.21 | +0.353% | 136,913 | +27.988% |
| 2026-01-28 | 191.50 | 191.50 | 188.06 | 188.54 | +0.421% | 62,449 | +28.440% |
| 2026-01-27 | 187.21 | 188.12 | 187.21 | 187.75 | +2.534% | 31,925 | +28.980% |
| 2026-01-26 | 186.00 | 186.00 | 183.10 | 183.11 | -1.107% | 25,736 | +32.248% |
| 2026-01-23 | 183.52 | 185.16 | 183.47 | 185.16 | +1.815% | 25,534 | +30.784% |
| 2026-01-22 | 181.85 | 181.91 | 181.42 | 181.86 | +0.276% | 24,643 | +33.157% |
| 2026-01-21 | 181.20 | 181.69 | 180.51 | 181.36 | -0.022% | 31,618 | +33.524% |
| 2026-01-20 | 182.80 | 182.80 | 181.01 | 181.40 | -0.780% | 57,012 | +33.495% |
| 2026-01-16 | 183.63 | 183.66 | 181.88 | 182.83 | -0.095% | 37,249 | +32.453% |
| 2026-01-15 | 182.63 | 183.50 | 182.63 | 183.00 | +1.038% | 35,572 | +32.328% |
| 2026-01-14 | 180.81 | 182.71 | 180.41 | 181.12 | -0.028% | 50,979 | +33.701% |
| 2026-01-13 | 172.88 | 181.81 | 172.88 | 181.17 | +0.299% | 24,774 | +33.665% |
| 2026-01-12 | 179.74 | 180.95 | 179.74 | 180.63 | +0.747% | 46,923 | +34.064% |
| 2026-01-09 | 179.63 | 179.74 | 178.84 | 179.29 | +0.499% | 28,958 | +35.066% |
| 2026-01-08 | 178.40 | 179.07 | 178.00 | 178.40 | -1.751% | 31,191 | +35.740% |
| 2026-01-07 | 181.78 | 182.41 | 181.56 | 181.58 | +0.154% | 36,409 | +33.363% |
| 2026-01-06 | 185.25 | 185.25 | 180.63 | 181.30 | +2.083% | 24,840 | +33.569% |
| 2026-01-05 | 176.39 | 178.10 | 176.39 | 177.60 | +0.932% | 45,422 | +36.351% |
| 2026-01-02 | 176.01 | 176.66 | 175.75 | 175.96 | +0.199% | 31,101 | +37.622% |
| 2025-12-31 | 175.94 | 175.94 | 174.47 | 175.61 | -0.227% | 13,544 | +37.896% |
| 2025-12-30 | 176.14 | 177.04 | 175.87 | 176.01 | +0.508% | 19,592 | +37.583% |
| 2025-12-29 | 174.70 | 175.48 | 174.70 | 175.12 | -0.034% | 17,474 | +38.282% |
| 2025-12-26 | 175.73 | 176.76 | 174.79 | 175.18 | -0.455% | 39,749 | +38.235% |
| 2025-12-24 | 175.91 | 175.99 | 175.17 | 175.98 | +0.040% | 18,198 | +37.607% |
| 2025-12-23 | 181.23 | 181.23 | 175.03 | 175.91 | +1.576% | 29,122 | +37.661% |
| 2025-12-22 | 170.65 | 175.00 | 170.65 | 173.18 | +1.590% | 49,026 | +39.831% |
| 2025-12-19 | 165.00 | 170.55 | 165.00 | 170.47 | +0.029% | 27,180 | +42.054% |
| 2025-12-18 | 168.80 | 171.63 | 168.80 | 170.42 | +0.059% | 30,960 | +42.096% |
| 2025-12-17 | 177.69 | 177.69 | 169.72 | 170.32 | -1.195% | 52,091 | +42.179% |
| 2025-12-16 | 173.22 | 175.00 | 172.15 | 172.38 | +0.672% | 34,910 | +40.480% |
| 2025-12-15 | 172.11 | 172.11 | 165.64 | 171.23 | +0.961% | 33,677 | +41.424% |
| 2025-12-12 | 171.08 | 171.08 | 169.60 | 169.60 | +0.118% | 45,739 | +42.783% |
| 2025-12-11 | 169.00 | 170.10 | 168.84 | 169.40 | +0.941% | 44,819 | +42.952% |
| 2025-12-10 | 167.47 | 168.32 | 166.61 | 167.82 | +0.443% | 34,970 | +44.297% |
| 2025-12-09 | 167.00 | 167.44 | 165.24 | 167.08 | +0.560% | 38,519 | +44.937% |
| 2025-12-08 | 166.67 | 166.67 | 165.84 | 166.15 | -0.396% | 27,101 | +45.748% |
| 2025-12-05 | 158.85 | 167.64 | 158.85 | 166.81 | -0.436% | 34,405 | +45.171% |
| 2025-12-04 | 168.00 | 168.00 | 166.64 | 167.54 | -0.511% | 29,064 | +44.539% |
| 2025-12-03 | 168.19 | 168.69 | 167.80 | 168.40 | +0.376% | 31,589 | +43.800% |
| 2025-12-02 | 166.77 | 167.77 | 166.77 | 167.77 | +0.642% | 78,997 | +44.340% |
| 2025-12-01 | 166.73 | 168.84 | 166.53 | 166.70 | -0.626% | 44,174 | +45.267% |
| 2025-11-28 | 168.25 | 175.27 | 167.42 | 167.75 | +0.791% | 43,323 | +44.358% |
| 2025-11-26 | 166.87 | 167.00 | 162.39 | 166.43 | +1.160% | 31,759 | +45.499% |
| 2025-11-25 | 166.00 | 166.00 | 164.23 | 164.52 | -0.240% | 129,820 | +47.188% |
| 2025-11-24 | 171.64 | 171.64 | 160.11 | 164.92 | +0.073% | 39,974 | +46.835% |
| 2025-11-21 | 165.00 | 165.47 | 163.72 | 164.80 | +0.795% | 36,562 | +46.942% |
| 2025-11-20 | 156.83 | 164.86 | 156.83 | 163.50 | -0.668% | 138,272 | +48.110% |
| 2025-11-19 | 162.80 | 166.79 | 162.80 | 164.60 | -0.115% | 83,509 | +47.120% |
| 2025-11-18 | 165.27 | 165.48 | 164.54 | 164.79 | -0.023% | 38,974 | +46.951% |
| 2025-11-17 | 166.61 | 166.77 | 164.41 | 164.83 | -2.451% | 66,385 | +46.917% |
| 2025-11-14 | 168.30 | 169.18 | 168.28 | 168.97 | +0.559% | 25,189 | +43.315% |
| 2025-11-13 | 169.05 | 169.65 | 167.96 | 168.03 | -0.603% | 34,130 | +44.117% |
| 2025-11-12 | 167.00 | 169.42 | 167.00 | 169.05 | +0.267% | 31,001 | +43.248% |
| 2025-11-11 | 169.18 | 169.20 | 168.41 | 168.60 | +0.867% | 21,578 | +43.630% |
| 2025-11-10 | 167.50 | 168.50 | 166.64 | 167.15 | -0.972% | 27,827 | +44.876% |
| 2025-11-07 | 156.50 | 169.26 | 156.50 | 168.79 | -0.566% | 41,393 | +43.468% |
| 2025-11-06 | 170.99 | 170.99 | 169.11 | 169.75 | +3.950% | 53,629 | +42.657% |
| 2025-11-05 | 160.00 | 164.17 | 160.00 | 163.30 | -0.061% | 67,215 | +48.291% |
| 2025-11-04 | 163.50 | 164.08 | 163.09 | 163.40 | -0.771% | 167,273 | +48.201% |
| 2025-11-03 | 168.06 | 168.06 | 164.14 | 164.67 | -0.489% | 47,168 | +47.058% |
| 2025-10-31 | 165.69 | 165.92 | 165.26 | 165.48 | -0.307% | 58,667 | +46.338% |
| 2025-10-30 | 165.74 | 166.48 | 165.74 | 165.99 | +0.430% | 80,227 | +45.888% |
| 2025-10-29 | 165.00 | 168.70 | 164.78 | 165.28 | -1.050% | 25,264 | +46.515% |
| 2025-10-28 | 166.41 | 167.14 | 164.91 | 167.03 | +1.288% | 39,137 | +44.976% |
| 2025-10-27 | 168.00 | 168.00 | 164.63 | 164.91 | +0.274% | 24,641 | +46.844% |
| 2025-10-24 | 164.42 | 164.65 | 164.15 | 164.46 | +0.360% | 25,672 | +47.246% |
| 2025-10-23 | 163.22 | 164.20 | 163.17 | 163.87 | +1.211% | 50,913 | +47.776% |
| 2025-10-22 | 162.68 | 162.98 | 161.20 | 161.91 | +0.381% | 42,880 | +49.565% |
| 2025-10-21 | 163.22 | 163.22 | 161.02 | 161.29 | -1.179% | 26,976 | +50.135% |
| 2025-10-20 | 161.65 | 164.30 | 161.65 | 163.22 | +1.027% | 52,807 | +48.364% |
| 2025-10-17 | 155.85 | 162.14 | 155.85 | 161.56 | +0.373% | 54,595 | +49.889% |
| 2025-10-16 | 160.98 | 161.96 | 160.69 | 160.96 | -0.050% | 51,874 | +50.447% |
| 2025-10-15 | 170.92 | 170.92 | 160.54 | 161.04 | -0.764% | 42,068 | +50.373% |
| 2025-10-14 | 163.20 | 163.20 | 161.64 | 162.28 | -1.193% | 58,586 | +49.224% |
| 2025-10-13 | 164.37 | 164.57 | 163.39 | 164.24 | +0.453% | 37,591 | +47.443% |
| 2025-10-10 | 166.28 | 166.52 | 162.97 | 163.50 | -0.747% | 79,681 | +48.110% |
| 2025-10-09 | 163.72 | 166.12 | 163.72 | 164.73 | -1.519% | 132,129 | +47.004% |
| 2025-10-08 | 169.65 | 169.65 | 167.20 | 167.27 | -1.193% | 56,248 | +44.772% |
| 2025-10-07 | 169.60 | 169.75 | 169.06 | 169.29 | +2.668% | 25,800 | +43.044% |
| 2025-10-06 | 165.60 | 165.60 | 164.21 | 164.89 | +0.261% | 36,197 | +46.862% |
| 2025-10-03 | 164.71 | 164.71 | 163.56 | 164.46 | +0.354% | 34,815 | +47.246% |
| 2025-10-02 | 163.90 | 165.61 | 163.21 | 163.88 | +1.979% | 24,822 | +47.767% |
| 2025-10-01 | 160.55 | 160.82 | 160.43 | 160.70 | +1.542% | 36,711 | +50.691% |
| 2025-09-30 | 158.83 | 158.83 | 158.10 | 158.26 | +1.410% | 47,285 | +53.014% |
| 2025-09-29 | 156.20 | 156.26 | 155.64 | 156.06 | +0.071% | 164,546 | +55.171% |
| 2025-09-26 | 157.12 | 157.12 | 155.59 | 155.95 | +0.096% | 33,020 | +55.281% |
| 2025-09-25 | 158.10 | 158.10 | 153.82 | 155.80 | -0.352% | 56,253 | +55.430% |
| 2025-09-24 | 163.25 | 163.25 | 156.27 | 156.35 | -0.724% | 21,677 | +54.883% |
| 2025-09-23 | 159.83 | 159.83 | 157.31 | 157.49 | +0.038% | 35,549 | +53.762% |
| 2025-09-22 | 158.00 | 158.00 | 157.24 | 157.43 | -0.298% | 23,373 | +53.821% |
| 2025-09-19 | 159.46 | 159.46 | 157.43 | 157.90 | -1.177% | 146,549 | +53.363% |
| 2025-09-18 | 160.16 | 160.95 | 159.41 | 159.78 | -0.554% | 47,178 | +51.558% |
| 2025-09-17 | 161.69 | 162.28 | 160.32 | 160.67 | -0.483% | 29,214 | +50.719% |
| 2025-09-16 | 161.00 | 161.45 | 160.57 | 161.45 | +0.561% | 29,304 | +49.991% |
| 2025-09-15 | 161.45 | 161.45 | 160.28 | 160.55 | -0.557% | 169,144 | +50.832% |
| 2025-09-12 | 162.10 | 162.32 | 161.21 | 161.45 | -1.935% | 87,937 | +49.991% |
| 2025-09-11 | 165.39 | 165.39 | 164.45 | 164.63 | -0.185% | 69,105 | +47.089% |
| 2025-09-10 | 164.83 | 165.26 | 164.80 | 164.94 | +2.972% | 151,894 | +46.817% |
| 2025-09-09 | 159.50 | 160.29 | 158.65 | 160.18 | +1.028% | 76,136 | +51.180% |
| 2025-09-08 | 157.50 | 160.07 | 157.50 | 158.55 | +0.044% | 28,145 | +52.734% |
| 2025-09-05 | 162.00 | 162.00 | 157.52 | 158.48 | +0.757% | 23,654 | +52.802% |
| 2025-09-04 | 160.99 | 160.99 | 156.99 | 157.29 | +0.268% | 28,525 | +53.958% |
| 2025-09-03 | 157.16 | 157.17 | 155.51 | 156.87 | -0.185% | 21,000 | +54.370% |
| 2025-09-02 | 149.44 | 158.52 | 149.44 | 157.16 | -0.114% | 33,983 | +54.085% |
| 2025-08-29 | 157.57 | 159.77 | 157.34 | 157.34 | +0.172% | 25,283 | +53.909% |
| 2025-08-28 | 157.05 | 157.57 | 156.72 | 157.07 | +0.977% | 46,122 | +54.173% |
| 2025-08-27 | 153.23 | 157.50 | 153.23 | 155.55 | -0.352% | 28,478 | +55.680% |
| 2025-08-26 | 157.29 | 158.99 | 155.90 | 156.10 | -0.154% | 28,306 | +55.131% |
| 2025-08-25 | 156.70 | 157.08 | 156.34 | 156.34 | -2.006% | 201,729 | +54.893% |
| 2025-08-22 | 159.74 | 159.78 | 159.10 | 159.54 | +1.160% | 31,135 | +51.786% |
| 2025-08-21 | 157.07 | 157.71 | 157.07 | 157.71 | +1.258% | 54,423 | +53.548% |
| 2025-08-20 | 155.64 | 155.75 | 155.21 | 155.75 | +0.245% | 30,575 | +55.480% |
| 2025-08-19 | 155.00 | 155.75 | 155.00 | 155.37 | +0.239% | 37,567 | +55.860% |
| 2025-08-18 | 156.00 | 156.00 | 154.55 | 155.00 | -2.140% | 21,660 | +56.232% |
| 2025-08-15 | 162.45 | 162.45 | 157.68 | 158.39 | -0.602% | 33,422 | +52.888% |
| 2025-08-14 | 158.00 | 159.69 | 158.00 | 159.35 | -0.963% | 23,926 | +51.967% |
| 2025-08-13 | 160.50 | 161.28 | 160.28 | 160.90 | +0.726% | 27,470 | +50.503% |
| 2025-08-12 | 153.35 | 160.30 | 153.35 | 159.74 | +1.358% | 37,907 | +51.596% |
| 2025-08-11 | 158.74 | 158.74 | 157.51 | 157.60 | -0.171% | 25,345 | +53.655% |
| 2025-08-08 | 156.91 | 158.22 | 156.50 | 157.87 | +1.963% | 183,927 | +53.392% |
| 2025-08-07 | 154.00 | 155.66 | 152.40 | 154.83 | +2.023% | 76,156 | +56.404% |
| 2025-08-06 | 150.08 | 152.00 | 150.08 | 151.76 | +1.275% | 18,415 | +59.568% |
| 2025-08-05 | 149.04 | 150.00 | 149.04 | 149.85 | +0.433% | 34,526 | +61.602% |
| 2025-08-04 | 148.00 | 149.21 | 148.00 | 149.20 | +1.121% | 38,243 | +62.301% |
| 2025-08-01 | 142.00 | 147.60 | 142.00 | 147.55 | +0.061% | 29,536 | +64.121% |
| 2025-07-31 | 147.23 | 147.80 | 147.00 | 147.46 | -1.034% | 33,147 | +64.221% |
| 2025-07-30 | 154.75 | 154.75 | 148.00 | 149.00 | -1.220% | 37,629 | +62.523% |
| 2025-07-29 | 150.75 | 151.00 | 150.44 | 150.84 | -0.222% | 26,069 | +60.541% |
| 2025-07-28 | 150.89 | 153.95 | 150.89 | 151.18 | -1.450% | 34,660 | +60.184% |
| 2025-07-25 | 151.60 | 153.60 | 151.60 | 153.40 | -0.117% | 30,136 | +57.862% |
| 2025-07-24 | 155.00 | 155.00 | 151.50 | 153.58 | +1.199% | 35,633 | +57.677% |
| 2025-07-23 | 151.44 | 151.84 | 150.54 | 151.76 | +2.354% | 20,913 | +59.568% |
| 2025-07-22 | 151.14 | 151.14 | 147.22 | 148.27 | +0.919% | 20,357 | +63.324% |
| 2025-07-21 | 147.00 | 147.65 | 146.86 | 146.92 | +0.266% | 32,083 | +64.824% |
| 2025-07-18 | 146.65 | 146.83 | 146.31 | 146.53 | +0.501% | 58,532 | +65.263% |
| 2025-07-17 | 146.18 | 146.18 | 145.12 | 145.80 | +0.956% | 32,659 | +66.091% |
| 2025-07-16 | 150.66 | 150.66 | 143.38 | 144.42 | +0.760% | 46,230 | +67.678% |
| 2025-07-15 | 144.00 | 144.00 | 143.13 | 143.33 | -1.186% | 47,074 | +68.953% |
| 2025-07-14 | 151.15 | 151.15 | 141.51 | 145.05 | +1.022% | 47,795 | +66.949% |
| 2025-07-11 | 143.43 | 144.01 | 143.43 | 143.58 | +0.162% | 41,309 | +68.656% |
| 2025-07-10 | 144.86 | 144.86 | 143.00 | 143.35 | +0.287% | 23,167 | +68.929% |
| 2025-07-09 | 141.00 | 143.55 | 141.00 | 142.94 | +0.028% | 39,647 | +69.414% |
| 2025-07-08 | 143.73 | 143.83 | 142.63 | 142.90 | -0.161% | 62,554 | +69.461% |
| 2025-07-07 | 141.37 | 145.65 | 141.37 | 143.13 | +1.252% | 137,970 | +69.189% |
| 2025-07-03 | 141.42 | 141.51 | 141.03 | 141.36 | +0.469% | 15,142 | +71.307% |
| 2025-07-02 | 141.00 | 141.04 | 140.52 | 140.70 | -0.558% | 27,217 | +72.111% |
| 2025-07-01 | 142.01 | 142.50 | 141.48 | 141.49 | -0.028% | 33,046 | +71.150% |
| 2025-06-30 | 146.00 | 146.00 | 140.72 | 141.53 | +0.536% | 34,190 | +71.102% |
| 2025-06-27 | 139.54 | 141.00 | 139.54 | 140.78 | +0.770% | 55,543 | +72.019% |
| 2025-06-26 | 140.06 | 140.70 | 139.21 | 139.70 | +0.107% | 50,742 | +73.343% |
| 2025-06-25 | 139.20 | 139.70 | 139.00 | 139.55 | +0.613% | 31,845 | +73.529% |
| 2025-06-24 | 138.00 | 139.01 | 137.96 | 138.70 | +1.694% | 407,620 | +74.593% |
| 2025-06-23 | 132.00 | 136.39 | 132.00 | 136.39 | +0.642% | 457,877 | +77.550% |
| 2025-06-20 | 137.00 | 137.03 | 135.49 | 135.52 | -1.440% | 250,906 | +78.689% |
| 2025-06-18 | 137.26 | 137.84 | 137.26 | 137.50 | -0.514% | 22,534 | +76.116% |
| 2025-06-17 | 140.20 | 140.20 | 138.00 | 138.21 | +0.007% | 29,787 | +75.212% |
| 2025-06-16 | 139.00 | 143.00 | 138.10 | 138.20 | -0.504% | 30,503 | +75.224% |
| 2025-06-13 | 138.50 | 139.79 | 138.50 | 138.90 | -0.644% | 21,874 | +74.341% |
| 2025-06-12 | 138.98 | 140.31 | 138.98 | 139.80 | +0.021% | 27,646 | +73.219% |
| 2025-06-11 | 137.02 | 143.43 | 137.02 | 139.77 | -0.285% | 19,819 | +73.256% |
| 2025-06-10 | 147.00 | 147.00 | 140.04 | 140.17 | -1.115% | 37,167 | +72.762% |
| 2025-06-09 | 148.44 | 148.44 | 136.50 | 141.75 | +1.270% | 23,290 | +70.836% |
| 2025-06-06 | 146.92 | 146.92 | 139.71 | 139.97 | -0.184% | 25,452 | +73.006% |
| 2025-06-05 | 140.69 | 140.69 | 140.03 | 140.23 | +0.246% | 18,938 | +72.688% |
| 2025-06-04 | 140.00 | 142.15 | 139.50 | 139.89 | +0.349% | 38,705 | +73.112% |
| 2025-06-03 | 140.00 | 140.00 | 138.98 | 139.40 | -0.208% | 78,677 | +73.716% |
| 2025-06-02 | 136.86 | 142.69 | 136.86 | 139.69 | +1.225% | 199,389 | +73.355% |
| 2025-05-30 | 136.10 | 139.63 | 136.10 | 138.00 | -1.100% | 34,261 | +75.478% |
| 2025-05-29 | 135.20 | 139.66 | 135.20 | 139.53 | -0.140% | 44,998 | +73.548% |
| 2025-05-28 | 138.51 | 140.30 | 138.51 | 139.73 | +0.925% | 33,847 | +73.306% |
| 2025-05-27 | 139.48 | 141.00 | 138.16 | 138.45 | +0.036% | 52,173 | +74.908% |
| 2025-05-23 | 137.97 | 138.78 | 135.06 | 138.40 | +1.103% | 23,665 | +74.971% |
| 2025-05-22 | 135.53 | 137.27 | 135.53 | 136.89 | +0.066% | 27,967 | +76.901% |
| 2025-05-21 | 137.84 | 137.84 | 135.77 | 136.80 | +1.521% | 41,059 | +77.018% |
| 2025-05-20 | 136.41 | 139.42 | 134.17 | 134.75 | -2.288% | 61,241 | +79.711% |
| 2025-05-19 | 138.88 | 138.88 | 137.08 | 137.91 | -1.426% | 46,215 | +75.599% |
| 2025-05-16 | 139.84 | 140.09 | 138.01 | 139.90 | +0.043% | 34,584 | +73.095% |
| 2025-05-15 | 138.50 | 139.84 | 138.00 | 139.84 | +2.522% | 35,455 | +73.169% |
| 2025-05-14 | 138.30 | 138.30 | 136.10 | 136.40 | -0.285% | 32,938 | +77.537% |
| 2025-05-13 | 136.94 | 136.94 | 135.69 | 136.79 | +0.915% | 55,341 | +77.030% |
| 2025-05-12 | 135.87 | 138.77 | 133.83 | 135.55 | +0.407% | 73,561 | +78.650% |
| 2025-05-09 | 139.00 | 139.00 | 132.90 | 135.00 | +1.336% | 50,374 | +79.378% |
| 2025-05-08 | 132.51 | 133.49 | 132.51 | 133.22 | +0.733% | 25,868 | +81.775% |
| 2025-05-07 | 132.52 | 132.77 | 132.25 | 132.25 | -1.240% | 28,379 | +83.108% |
| 2025-05-06 | 126.40 | 134.17 | 126.40 | 133.91 | +0.225% | 101,652 | +80.838% |
| 2025-05-05 | 127.47 | 134.11 | 127.47 | 133.61 | +1.018% | 179,893 | +81.244% |
| 2025-05-02 | 132.78 | 132.83 | 131.86 | 132.26 | +1.741% | 28,941 | +83.090% |
| 2025-05-01 | 127.71 | 130.07 | 127.71 | 130.00 | +0.085% | 36,201 | +86.277% |
| 2025-04-30 | 135.00 | 135.00 | 129.10 | 129.89 | +0.433% | 29,911 | +86.435% |
| 2025-04-29 | 129.88 | 134.85 | 128.32 | 129.33 | 0.000% | 60,358 | +87.242% |
| 2025-04-28 | 128.32 | 129.99 | 128.32 | 129.33 | -0.108% | 33,755 | +87.242% |
| 2025-04-25 | 128.66 | 129.63 | 128.57 | 129.47 | -0.354% | 20,260 | +87.039% |
| 2025-04-24 | 130.00 | 130.00 | 129.27 | 129.93 | +0.286% | 32,623 | +86.377% |
| 2025-04-23 | 129.01 | 131.36 | 129.01 | 129.56 | +0.896% | 46,305 | +86.910% |
| 2025-04-22 | 125.15 | 130.79 | 125.15 | 128.41 | +1.500% | 43,324 | +88.583% |
| 2025-04-21 | 126.35 | 128.89 | 125.85 | 126.51 | +1.624% | 43,752 | +91.413% |
| 2025-04-17 | 123.39 | 125.00 | 123.26 | 124.49 | +1.832% | 58,290 | +94.522% |
| 2025-04-16 | 121.73 | 122.42 | 121.46 | 122.25 | +1.075% | 65,072 | +98.086% |
| 2025-04-15 | 121.20 | 121.21 | 119.78 | 120.95 | +2.085% | 54,454 | +100.215% |
| 2025-04-14 | 119.53 | 120.74 | 117.00 | 118.48 | 0.000% | 115,650 | +104.389% |