DGEAF
DIAGEO PLC ORD
stockOTC
EODOct 2, 2026
22.26USD+9.633%(+1.96)5,917
DGEAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.04 | 22.50 | 21.14 | 22.26 | +9.633% | 5,917 | 0.000% |
| 2026-10-01 | 21.94 | 21.94 | 20.31 | 20.31 | -9.919% | 1,334 | +9.633% |
| 2026-09-30 | 22.54 | 22.54 | 22.54 | 22.54 | +4.944% | 628 | -1.242% |
| 2026-09-29 | 20.97 | 21.58 | 20.97 | 21.48 | -1.441% | 5,923 | +3.641% |
| 2026-09-28 | 21.56 | 21.79 | 21.24 | 21.79 | +1.104% | 1,467 | +2.147% |
| 2026-09-25 | 21.90 | 22.01 | 21.56 | 21.56 | -2.453% | 1,684 | +3.275% |
| 2026-09-24 | 21.59 | 22.10 | 21.59 | 22.10 | +2.362% | 857 | +0.742% |
| 2026-09-23 | 21.34 | 21.74 | 21.06 | 21.59 | -1.537% | 3,567 | +3.122% |
| 2026-09-22 | 22.31 | 22.31 | 21.64 | 21.93 | -0.005% | 5,307 | +1.537% |
| 2026-09-21 | 21.63 | 21.93 | 21.48 | 21.93 | +0.689% | 1,700 | +1.532% |
| 2026-09-18 | 21.21 | 21.78 | 21.21 | 21.78 | -1.216% | 19,269 | +2.232% |
| 2026-09-17 | 21.86 | 22.06 | 21.45 | 22.04 | +0.036% | 1,774 | +0.989% |
| 2026-09-16 | 22.00 | 22.04 | 21.47 | 22.04 | +0.851% | 2,459 | +1.026% |
| 2026-09-15 | 21.94 | 21.94 | 21.85 | 21.85 | -2.889% | 18,278 | +1.886% |
| 2026-09-14 | 22.34 | 22.67 | 22.01 | 22.50 | +2.655% | 4,510 | -1.058% |
| 2026-09-11 | 21.91 | 21.92 | 21.48 | 21.92 | -0.064% | 7,673 | +1.569% |
| 2026-09-10 | 21.30 | 21.93 | 21.30 | 21.93 | +0.174% | 498 | +1.505% |
| 2026-09-09 | 21.88 | 21.89 | 21.88 | 21.89 | +0.073% | 1,158 | +1.681% |
| 2026-09-08 | 21.59 | 21.96 | 21.59 | 21.88 | -2.478% | 1,847 | +1.755% |
| 2026-09-04 | 22.64 | 22.64 | 22.00 | 22.43 | -1.691% | 2,102 | -0.767% |
| 2026-09-03 | 22.31 | 22.82 | 22.27 | 22.82 | -0.488% | 1,794 | -2.445% |
| 2026-09-02 | 22.89 | 22.93 | 22.89 | 22.93 | +0.835% | 614 | -2.922% |
| 2026-09-01 | 22.81 | 22.81 | 22.55 | 22.74 | +1.409% | 2,885 | -2.111% |
| 2026-08-31 | 22.69 | 23.59 | 22.43 | 22.43 | -4.015% | 1,485 | -0.731% |
| 2026-08-28 | 23.45 | 23.45 | 22.98 | 23.36 | +0.534% | 2,315 | -4.717% |
| 2026-08-27 | 22.74 | 23.38 | 22.70 | 23.24 | -2.180% | 10,948 | -4.208% |
| 2026-08-26 | 23.98 | 23.98 | 23.76 | 23.76 | -1.214% | 1,796 | -6.297% |
| 2026-08-25 | 24.04 | 24.05 | 24.04 | 24.05 | +0.015% | 399 | -7.435% |
| 2026-08-24 | 24.35 | 24.35 | 23.78 | 24.05 | +2.134% | 1,513 | -7.421% |
| 2026-08-21 | 23.56 | 23.60 | 23.48 | 23.54 | -0.909% | 2,217 | -5.445% |
| 2026-08-20 | 23.76 | 23.76 | 23.76 | 23.76 | +1.210% | 1,804 | -6.305% |
| 2026-08-19 | 23.38 | 23.60 | 23.38 | 23.48 | +1.452% | 1,234 | -5.171% |
| 2026-08-18 | 23.15 | 23.17 | 22.61 | 23.14 | -0.267% | 2,974 | -3.794% |
| 2026-08-17 | 23.05 | 23.56 | 23.05 | 23.20 | -3.430% | 3,816 | -4.051% |
| 2026-08-14 | 24.10 | 24.10 | 23.72 | 24.03 | +0.108% | 1,160 | -7.342% |
| 2026-08-13 | 23.60 | 24.00 | 23.06 | 24.00 | +3.235% | 2,783 | -7.242% |
| 2026-08-12 | 23.60 | 23.60 | 23.03 | 23.25 | -2.842% | 3,625 | -4.241% |
| 2026-08-11 | 24.00 | 24.00 | 23.44 | 23.93 | +0.834% | 4,837 | -6.963% |
| 2026-08-10 | 24.00 | 24.52 | 23.73 | 23.73 | -3.387% | 9,827 | -6.186% |
| 2026-08-07 | 23.45 | 24.56 | 23.45 | 24.56 | +6.791% | 732 | -9.364% |
| 2026-08-06 | 23.40 | 23.58 | 22.94 | 23.00 | +2.908% | 3,908 | -3.209% |
| 2026-08-05 | 22.31 | 22.35 | 21.79 | 22.35 | +0.099% | 2,318 | -0.394% |
| 2026-08-04 | 21.71 | 22.33 | 21.56 | 22.33 | -0.588% | 4,373 | -0.296% |
| 2026-08-03 | 22.60 | 22.66 | 22.46 | 22.46 | +2.068% | 1,354 | -0.882% |
| 2026-07-31 | 22.18 | 22.28 | 21.76 | 22.00 | -0.186% | 2,157 | +1.168% |
| 2026-07-30 | 22.33 | 22.44 | 21.97 | 22.05 | -1.607% | 690 | +0.980% |
| 2026-07-29 | 21.72 | 22.41 | 21.72 | 22.41 | +1.385% | 3,406 | -0.643% |
| 2026-07-28 | 22.00 | 22.48 | 22.00 | 22.10 | +2.800% | 3,855 | +0.733% |
| 2026-07-27 | 20.98 | 21.52 | 20.98 | 21.50 | +3.331% | 1,322 | +3.554% |
| 2026-07-24 | 20.94 | 20.94 | 20.55 | 20.80 | +2.579% | 1,061 | +7.003% |
| 2026-07-23 | 20.62 | 20.80 | 20.17 | 20.28 | -5.118% | 13,878 | +9.762% |
| 2026-07-22 | 21.33 | 21.61 | 21.33 | 21.38 | +0.792% | 908 | +4.145% |
| 2026-07-21 | 21.21 | 21.22 | 21.06 | 21.21 | -0.572% | 724 | +4.970% |
| 2026-07-20 | 21.28 | 21.36 | 20.86 | 21.33 | -0.131% | 7,666 | +4.369% |
| 2026-07-17 | 21.72 | 21.72 | 20.95 | 21.36 | -0.790% | 4,582 | +4.233% |
| 2026-07-16 | 21.32 | 21.53 | 21.32 | 21.53 | +3.015% | 831 | +3.410% |
| 2026-07-15 | 20.84 | 20.90 | 20.61 | 20.90 | +1.260% | 2,282 | +6.527% |
| 2026-07-14 | 20.54 | 20.64 | 20.19 | 20.64 | -1.386% | 87,008 | +7.869% |
| 2026-07-13 | 21.16 | 21.16 | 20.52 | 20.93 | +2.287% | 1,590 | +6.374% |
| 2026-07-10 | 20.41 | 20.46 | 20.41 | 20.46 | +2.300% | 695 | +8.807% |
| 2026-07-09 | 20.37 | 20.37 | 20.00 | 20.00 | -1.908% | 1,213 | +11.310% |
| 2026-07-08 | 20.67 | 20.67 | 20.39 | 20.39 | -2.585% | 211,602 | +9.186% |
| 2026-07-07 | 21.03 | 21.03 | 20.93 | 20.93 | +1.701% | 3,038 | +6.364% |
| 2026-07-06 | 20.02 | 20.58 | 20.02 | 20.58 | -0.618% | 6,648 | +8.173% |
| 2026-07-02 | 19.95 | 20.75 | 19.95 | 20.71 | +4.113% | 1,712 | +7.504% |
| 2026-07-01 | 19.90 | 19.96 | 19.42 | 19.89 | -2.404% | 2,210 | +11.926% |
| 2026-06-30 | 20.55 | 20.55 | 19.83 | 20.38 | -3.034% | 1,262 | +9.235% |
| 2026-06-29 | 21.07 | 21.27 | 20.65 | 21.02 | +1.485% | 1,786 | +5.921% |
| 2026-06-26 | 20.37 | 21.15 | 20.37 | 20.71 | -0.029% | 1,815 | +7.494% |
| 2026-06-25 | 20.57 | 20.72 | 20.57 | 20.72 | -1.399% | 755 | +7.463% |
| 2026-06-24 | 20.60 | 21.01 | 20.59 | 21.01 | +2.468% | 1,060 | +5.959% |
| 2026-06-23 | 20.55 | 20.55 | 20.32 | 20.50 | +1.585% | 2,350 | +8.574% |
| 2026-06-22 | 20.15 | 20.24 | 19.91 | 20.18 | +0.819% | 1,969 | +10.295% |
| 2026-06-18 | 20.46 | 20.46 | 19.89 | 20.02 | -1.136% | 3,381 | +11.199% |
| 2026-06-17 | 19.78 | 20.25 | 19.78 | 20.25 | +1.018% | 2,734 | +9.936% |
| 2026-06-16 | 20.05 | 20.05 | 20.05 | 20.05 | -1.832% | 540 | +11.055% |
| 2026-06-15 | 20.21 | 20.71 | 20.10 | 20.42 | -1.123% | 128,553 | +9.021% |
| 2026-06-12 | 20.10 | 20.65 | 20.10 | 20.65 | +1.504% | 1,779 | +7.796% |
| 2026-06-11 | 20.65 | 20.65 | 19.89 | 20.35 | +0.753% | 1,811 | +9.417% |
| 2026-06-10 | 19.84 | 20.39 | 19.84 | 20.19 | -1.145% | 1,901 | +10.241% |
| 2026-06-08 | 19.77 | 20.43 | 19.77 | 20.43 | +3.422% | 3,581 | +8.978% |
| 2026-06-05 | 20.38 | 20.38 | 19.60 | 19.75 | +0.776% | 3,202 | +12.708% |
| 2026-06-04 | 20.07 | 20.07 | 19.60 | 19.60 | -0.214% | 2,901 | +13.582% |
| 2026-06-03 | 19.83 | 20.07 | 19.60 | 19.64 | -0.998% | 1,508 | +13.339% |
| 2026-06-02 | 20.00 | 20.11 | 19.62 | 19.84 | -0.671% | 5,065 | +12.208% |
| 2026-06-01 | 20.33 | 20.62 | 19.97 | 19.97 | -3.245% | 4,717 | +11.455% |
| 2026-05-29 | 21.05 | 21.10 | 20.64 | 20.64 | -4.805% | 1,274 | +7.838% |
| 2026-05-28 | 21.71 | 21.79 | 21.34 | 21.69 | -0.805% | 2,112 | +2.656% |
| 2026-05-27 | 21.89 | 21.89 | 21.70 | 21.86 | +1.845% | 1,892 | +1.830% |
| 2026-05-26 | 21.52 | 21.55 | 21.15 | 21.47 | -1.424% | 2,252 | +3.708% |
| 2026-05-22 | 21.50 | 21.79 | 21.16 | 21.78 | +2.187% | 4,074 | +2.232% |
| 2026-05-21 | 21.40 | 21.56 | 21.30 | 21.31 | -0.828% | 1,262 | +4.467% |
| 2026-05-20 | 20.64 | 21.49 | 20.64 | 21.49 | +1.947% | 4,054 | +3.602% |
| 2026-05-19 | 21.13 | 21.42 | 21.08 | 21.08 | -0.436% | 3,726 | +5.619% |
| 2026-05-18 | 20.74 | 21.17 | 20.59 | 21.17 | +2.024% | 4,605 | +5.158% |
| 2026-05-15 | 20.35 | 20.75 | 20.10 | 20.75 | +3.172% | 6,108 | +7.287% |
| 2026-05-14 | 19.88 | 20.41 | 19.84 | 20.11 | -1.063% | 6,319 | +10.690% |
| 2026-05-13 | 19.95 | 20.44 | 19.95 | 20.33 | -1.645% | 2,539 | +9.514% |
| 2026-05-12 | 20.17 | 20.68 | 20.17 | 20.67 | +0.369% | 2,010 | +7.712% |
| 2026-05-11 | 20.50 | 20.73 | 20.21 | 20.59 | -2.872% | 7,377 | +8.110% |
| 2026-05-08 | 21.10 | 21.29 | 20.86 | 21.20 | +0.716% | 3,799 | +5.005% |
| 2026-05-07 | 20.74 | 21.16 | 20.37 | 21.05 | -1.938% | 6,615 | +5.758% |
| 2026-05-06 | 21.06 | 21.51 | 20.85 | 21.47 | +6.173% | 3,808 | +3.708% |
| 2026-05-05 | 19.65 | 20.22 | 19.65 | 20.22 | +0.537% | 6,507 | +10.110% |
| 2026-05-04 | 19.69 | 20.42 | 19.69 | 20.11 | +3.287% | 4,857 | +10.701% |
| 2026-05-01 | 19.89 | 20.49 | 19.47 | 19.47 | -2.893% | 4,371 | +14.340% |
| 2026-04-30 | 19.88 | 20.09 | 19.53 | 20.05 | +1.120% | 19,550 | +11.032% |
| 2026-04-29 | 19.12 | 19.83 | 18.98 | 19.83 | -0.542% | 1,845 | +12.276% |
| 2026-04-28 | 19.60 | 19.96 | 19.60 | 19.94 | -0.816% | 1,504 | +11.667% |
| 2026-04-27 | 19.68 | 20.10 | 19.50 | 20.10 | +3.183% | 9,617 | +10.756% |
| 2026-04-24 | 20.04 | 20.11 | 19.48 | 19.48 | -1.963% | 4,936 | +14.281% |
| 2026-04-23 | 19.55 | 20.23 | 19.55 | 19.87 | -0.211% | 4,607 | +12.038% |
| 2026-04-22 | 19.81 | 20.22 | 19.81 | 19.91 | -4.269% | 1,381 | +11.802% |
| 2026-04-21 | 20.42 | 20.80 | 20.19 | 20.80 | -1.683% | 2,665 | +7.029% |
| 2026-04-20 | 20.81 | 21.16 | 20.59 | 21.16 | +4.217% | 5,277 | +5.228% |
| 2026-04-17 | 20.49 | 20.58 | 20.21 | 20.30 | +4.156% | 5,911 | +9.665% |
| 2026-04-16 | 19.77 | 20.33 | 19.49 | 19.49 | -2.183% | 2,266 | +14.223% |
| 2026-04-15 | 19.90 | 20.28 | 19.90 | 19.93 | +0.116% | 3,715 | +11.729% |
| 2026-04-14 | 20.00 | 20.43 | 19.88 | 19.90 | +0.131% | 2,358 | +11.858% |
| 2026-04-13 | 19.10 | 19.88 | 19.10 | 19.88 | +1.740% | 8,222 | +12.004% |
| 2026-04-10 | 19.34 | 19.87 | 19.01 | 19.54 | -0.530% | 2,289 | +13.954% |
| 2026-04-09 | 19.21 | 19.64 | 19.21 | 19.64 | +0.646% | 14,840 | +13.350% |
| 2026-04-08 | 19.26 | 19.51 | 18.95 | 19.51 | +4.844% | 2,323 | +14.082% |
| 2026-04-07 | 18.48 | 18.90 | 18.48 | 18.61 | -1.449% | 2,826 | +19.608% |
| 2026-04-06 | 18.08 | 18.89 | 18.08 | 18.89 | +1.494% | 4,563 | +17.876% |
| 2026-04-02 | 18.71 | 18.71 | 18.05 | 18.61 | +1.296% | 1,668 | +19.637% |
| 2026-04-01 | 18.41 | 18.41 | 18.37 | 18.37 | -2.318% | 4,406 | +21.187% |
| 2026-03-31 | 18.63 | 18.81 | 18.29 | 18.81 | +0.438% | 1,207 | +18.377% |
| 2026-03-30 | 18.40 | 18.80 | 18.32 | 18.72 | +0.677% | 2,325 | +18.896% |
| 2026-03-27 | 18.26 | 18.65 | 18.26 | 18.60 | -0.556% | 2,292 | +19.701% |
| 2026-03-26 | 18.80 | 18.90 | 18.40 | 18.70 | -0.171% | 4,316 | +19.035% |
| 2026-03-25 | 18.11 | 18.74 | 18.11 | 18.73 | +4.952% | 5,331 | +18.832% |
| 2026-03-24 | 18.35 | 18.46 | 17.85 | 17.85 | -4.058% | 8,351 | +24.717% |
| 2026-03-23 | 18.81 | 18.81 | 18.61 | 18.61 | +0.595% | 57,342 | +19.656% |
| 2026-03-20 | 19.00 | 19.12 | 18.50 | 18.50 | -2.760% | 5,307 | +20.368% |
| 2026-03-19 | 18.63 | 19.08 | 18.63 | 19.02 | +0.635% | 3,605 | +17.045% |
| 2026-03-18 | 19.00 | 19.21 | 18.65 | 18.90 | -1.818% | 5,640 | +17.788% |
| 2026-03-17 | 19.48 | 19.50 | 19.11 | 19.25 | -1.181% | 6,400 | +15.647% |
| 2026-03-16 | 19.73 | 19.73 | 19.12 | 19.48 | -0.855% | 6,474 | +14.281% |
| 2026-03-13 | 19.26 | 19.65 | 19.16 | 19.65 | +0.440% | 4,142 | +13.304% |
| 2026-03-12 | 19.90 | 19.90 | 19.14 | 19.56 | -3.635% | 5,048 | +13.802% |
| 2026-03-11 | 19.81 | 20.97 | 19.81 | 20.30 | -2.112% | 4,537 | +9.665% |
| 2026-03-10 | 20.31 | 20.77 | 20.31 | 20.74 | +0.242% | 2,460 | +7.349% |
| 2026-03-09 | 20.24 | 20.73 | 20.13 | 20.69 | +0.917% | 3,782 | +7.608% |
| 2026-03-06 | 20.63 | 20.75 | 20.27 | 20.50 | -1.233% | 3,048 | +8.595% |
| 2026-03-05 | 20.32 | 21.05 | 20.32 | 20.76 | -0.613% | 4,584 | +7.256% |
| 2026-03-04 | 20.70 | 20.96 | 20.25 | 20.88 | -1.351% | 3,407 | +6.598% |
| 2026-03-03 | 20.98 | 21.56 | 20.64 | 21.17 | -3.422% | 5,778 | +5.158% |
| 2026-03-02 | 21.33 | 21.92 | 21.33 | 21.92 | -3.095% | 5,964 | +1.560% |
| 2026-02-27 | 22.44 | 22.62 | 21.82 | 22.62 | +4.946% | 8,181 | -1.583% |
| 2026-02-26 | 21.55 | 21.70 | 21.11 | 21.55 | -1.355% | 3,166 | +3.285% |
| 2026-02-25 | 21.86 | 22.31 | 21.44 | 21.85 | -15.637% | 3,335 | +1.886% |
| 2026-02-24 | 25.49 | 25.90 | 25.33 | 25.90 | +2.315% | 5,615 | -14.046% |
| 2026-02-23 | 25.30 | 25.36 | 24.64 | 25.31 | +1.276% | 2,899 | -12.057% |
| 2026-02-20 | 24.48 | 25.22 | 24.48 | 25.00 | +2.355% | 19,261 | -10.934% |
| 2026-02-19 | 24.29 | 24.42 | 23.87 | 24.42 | +2.296% | 13,509 | -8.837% |
| 2026-02-18 | 23.60 | 24.18 | 23.60 | 23.87 | -2.292% | 2,114 | -6.744% |
| 2026-02-17 | 24.62 | 24.62 | 24.41 | 24.43 | -2.762% | 3,823 | -8.882% |
| 2026-02-13 | 25.00 | 25.18 | 24.92 | 25.13 | +0.163% | 4,377 | -11.399% |
| 2026-02-12 | 25.31 | 25.55 | 24.81 | 25.09 | +1.575% | 2,618 | -11.254% |
| 2026-02-11 | 24.58 | 25.37 | 24.58 | 24.70 | -1.492% | 2,861 | -9.856% |
| 2026-02-10 | 24.79 | 25.07 | 24.79 | 25.07 | +3.381% | 1,149 | -11.201% |
| 2026-02-09 | 24.17 | 24.49 | 24.17 | 24.25 | +1.422% | 11,239 | -8.198% |
| 2026-02-06 | 24.44 | 24.44 | 23.90 | 23.91 | -1.908% | 3,860 | -6.893% |
| 2026-02-05 | 23.87 | 24.66 | 23.87 | 24.38 | -0.616% | 3,245 | -8.669% |
| 2026-02-04 | 23.42 | 24.53 | 23.42 | 24.53 | +4.313% | 4,663 | -9.231% |
| 2026-02-03 | 22.90 | 23.51 | 22.90 | 23.51 | +1.757% | 620 | -5.316% |
| 2026-02-02 | 23.05 | 23.11 | 22.75 | 23.11 | -1.079% | 3,332 | -3.653% |
| 2026-01-30 | 22.67 | 23.38 | 22.67 | 23.36 | +1.548% | 8,443 | -4.692% |
| 2026-01-29 | 22.37 | 23.06 | 22.37 | 23.00 | +1.179% | 3,940 | -3.217% |
| 2026-01-28 | 22.23 | 22.75 | 22.23 | 22.73 | +1.337% | 2,058 | -2.076% |
| 2026-01-27 | 22.63 | 22.63 | 21.77 | 22.43 | +0.018% | 8,600 | -0.767% |
| 2026-01-26 | 22.80 | 22.88 | 22.27 | 22.43 | -0.849% | 21,797 | -0.749% |
| 2026-01-23 | 22.60 | 23.06 | 22.58 | 22.62 | -0.344% | 6,554 | -1.591% |
| 2026-01-22 | 22.58 | 23.11 | 22.58 | 22.70 | -1.003% | 2,845 | -1.930% |
| 2026-01-21 | 22.81 | 22.93 | 22.48 | 22.93 | +2.393% | 2,245 | -2.913% |
| 2026-01-20 | 21.77 | 22.39 | 21.77 | 22.39 | +0.296% | 10,014 | -0.589% |
| 2026-01-16 | 22.41 | 22.41 | 22.08 | 22.33 | +0.324% | 7,456 | -0.296% |
| 2026-01-15 | 22.35 | 22.35 | 22.26 | 22.26 | -3.470% | 1,672 | +0.027% |
| 2026-01-14 | 22.37 | 23.06 | 22.37 | 23.06 | +2.791% | 857 | -3.444% |
| 2026-01-13 | 22.52 | 22.66 | 22.38 | 22.43 | -0.400% | 33,273 | -0.749% |
| 2026-01-12 | 22.13 | 22.85 | 22.13 | 22.52 | +2.831% | 17,352 | -1.146% |
| 2026-01-09 | 22.26 | 22.26 | 21.76 | 21.90 | +0.634% | 15,157 | +1.653% |
| 2026-01-08 | 21.59 | 21.81 | 21.21 | 21.76 | +2.289% | 6,421 | +2.298% |
| 2026-01-07 | 21.34 | 21.49 | 21.26 | 21.27 | -5.141% | 1,577 | +4.639% |
| 2026-01-06 | 22.43 | 22.43 | 22.43 | 22.43 | 0.000% | 945 | -0.740% |
| 2026-01-05 | 21.35 | 22.43 | 21.35 | 22.43 | +3.713% | 10,860 | -0.740% |
| 2026-01-02 | 22.00 | 22.00 | 21.30 | 21.63 | +0.741% | 10,059 | +2.946% |
| 2025-12-31 | 21.12 | 21.95 | 21.06 | 21.47 | -0.744% | 3,400 | +3.708% |
| 2025-12-30 | 21.17 | 21.71 | 21.17 | 21.63 | +1.765% | 13,767 | +2.936% |
| 2025-12-29 | 21.29 | 21.65 | 21.23 | 21.25 | +0.539% | 26,101 | +4.752% |
| 2025-12-26 | 22.00 | 22.00 | 20.98 | 21.14 | +0.514% | 4,892 | +5.317% |
| 2025-12-24 | 21.15 | 21.80 | 20.93 | 21.03 | -3.266% | 61,222 | +5.858% |
| 2025-12-23 | 21.54 | 21.83 | 21.24 | 21.74 | -1.468% | 6,483 | +2.401% |
| 2025-12-22 | 22.24 | 22.24 | 21.47 | 22.06 | -2.389% | 10,073 | +0.897% |
| 2025-12-19 | 22.48 | 22.60 | 22.09 | 22.60 | +1.295% | 13,952 | -1.513% |
| 2025-12-18 | 22.24 | 22.46 | 22.24 | 22.32 | +0.130% | 3,299 | -0.238% |
| 2025-12-17 | 22.13 | 22.66 | 22.13 | 22.29 | -0.181% | 7,212 | -0.108% |
| 2025-12-16 | 22.28 | 22.70 | 22.16 | 22.33 | +1.382% | 2,566 | -0.288% |
| 2025-12-15 | 22.11 | 22.39 | 22.02 | 22.02 | -0.864% | 9,027 | +1.090% |
| 2025-12-12 | 22.32 | 22.39 | 21.96 | 22.21 | +0.479% | 4,645 | +0.216% |
| 2025-12-11 | 22.00 | 22.17 | 21.83 | 22.11 | +2.771% | 27,617 | +0.697% |
| 2025-12-10 | 21.33 | 21.51 | 21.19 | 21.51 | +1.147% | 5,332 | +3.486% |
| 2025-12-09 | 21.69 | 21.69 | 21.27 | 21.27 | -3.063% | 11,141 | +4.674% |
| 2025-12-08 | 21.80 | 21.94 | 21.69 | 21.94 | -0.836% | 17,376 | +1.468% |
| 2025-12-05 | 22.72 | 22.72 | 22.08 | 22.13 | -1.518% | 5,495 | +0.619% |
| 2025-12-04 | 23.31 | 23.31 | 22.13 | 22.47 | -3.819% | 15,287 | -0.908% |
| 2025-12-03 | 23.27 | 23.36 | 22.91 | 23.36 | +3.446% | 1,954 | -4.692% |
| 2025-12-02 | 22.84 | 23.10 | 22.58 | 22.58 | -1.509% | 10,274 | -1.408% |
| 2025-12-01 | 23.00 | 23.28 | 22.88 | 22.93 | -1.309% | 3,813 | -2.896% |
| 2025-11-28 | 22.71 | 23.23 | 22.67 | 23.23 | +1.512% | 5,424 | -4.167% |
| 2025-11-26 | 22.79 | 22.88 | 22.47 | 22.88 | -0.884% | 2,373 | -2.718% |
| 2025-11-25 | 22.58 | 23.09 | 22.58 | 23.09 | +1.777% | 3,167 | -3.578% |
| 2025-11-24 | 22.68 | 22.98 | 22.31 | 22.68 | -1.470% | 5,068 | -1.865% |
| 2025-11-21 | 23.01 | 23.35 | 22.75 | 23.02 | +4.852% | 20,647 | -3.307% |
| 2025-11-20 | 21.89 | 22.49 | 21.89 | 21.96 | -1.224% | 14,702 | +1.384% |
| 2025-11-19 | 22.37 | 22.49 | 21.94 | 22.23 | -1.419% | 6,779 | +0.144% |
| 2025-11-18 | 22.70 | 23.00 | 22.54 | 22.55 | -3.492% | 8,617 | -1.277% |
| 2025-11-17 | 23.15 | 23.63 | 23.15 | 23.37 | -1.955% | 2,644 | -4.725% |
| 2025-11-14 | 23.91 | 23.91 | 23.37 | 23.83 | +0.092% | 8,444 | -6.588% |
| 2025-11-13 | 24.22 | 24.23 | 23.77 | 23.81 | -3.024% | 3,911 | -6.501% |
| 2025-11-12 | 24.26 | 24.55 | 24.26 | 24.55 | +1.164% | 1,501 | -9.329% |
| 2025-11-11 | 24.50 | 24.54 | 24.25 | 24.27 | +2.708% | 3,736 | -8.274% |
| 2025-11-10 | 24.28 | 24.28 | 23.63 | 23.63 | +3.296% | 12,684 | -5.789% |
| 2025-11-07 | 22.30 | 22.94 | 22.30 | 22.88 | +3.991% | 3,799 | -2.684% |
| 2025-11-06 | 21.98 | 22.20 | 21.69 | 22.00 | -6.669% | 3,117 | +1.200% |
| 2025-11-05 | 23.10 | 23.57 | 23.10 | 23.57 | +0.435% | 993 | -5.549% |
| 2025-11-04 | 23.08 | 23.47 | 23.07 | 23.47 | +0.964% | 2,948 | -5.139% |
| 2025-11-03 | 23.08 | 23.56 | 23.07 | 23.24 | +1.956% | 122,816 | -4.225% |
| 2025-10-31 | 22.66 | 23.00 | 22.63 | 22.80 | +1.777% | 93,069 | -2.351% |
| 2025-10-30 | 23.01 | 23.25 | 22.40 | 22.40 | -2.609% | 6,397 | -0.616% |
| 2025-10-29 | 23.00 | 23.40 | 23.00 | 23.00 | -3.475% | 2,105 | -3.209% |
| 2025-10-28 | 23.89 | 23.89 | 23.48 | 23.83 | -0.775% | 2,056 | -6.572% |
| 2025-10-27 | 24.01 | 24.04 | 23.70 | 24.01 | -1.030% | 6,069 | -7.296% |
| 2025-10-24 | 23.97 | 24.28 | 23.89 | 24.26 | +0.078% | 6,929 | -8.251% |
| 2025-10-23 | 24.50 | 24.54 | 24.25 | 24.25 | -2.293% | 2,599 | -8.179% |
| 2025-10-22 | 24.03 | 24.81 | 24.03 | 24.81 | +0.682% | 1,305 | -10.285% |
| 2025-10-21 | 24.44 | 24.65 | 24.44 | 24.65 | -0.669% | 843 | -9.673% |
| 2025-10-20 | 24.26 | 24.82 | 24.26 | 24.81 | +0.242% | 3,180 | -10.277% |
| 2025-10-17 | 24.25 | 24.75 | 24.25 | 24.75 | +3.194% | 1,867 | -10.060% |
| 2025-10-16 | 24.09 | 24.23 | 23.62 | 23.99 | +1.207% | 9,824 | -7.188% |
| 2025-10-15 | 23.36 | 24.09 | 23.36 | 23.70 | -0.336% | 2,165 | -6.068% |
| 2025-10-14 | 23.75 | 23.95 | 23.56 | 23.78 | -0.126% | 8,459 | -6.384% |
| 2025-10-13 | 23.46 | 24.19 | 23.46 | 23.81 | +0.642% | 6,586 | -6.501% |
| 2025-10-10 | 23.87 | 24.20 | 23.66 | 23.66 | -1.842% | 2,843 | -5.901% |
| 2025-10-09 | 23.57 | 24.10 | 23.57 | 24.10 | -0.651% | 2,525 | -7.634% |
| 2025-10-08 | 23.65 | 24.26 | 23.65 | 24.26 | +1.168% | 2,560 | -8.236% |
| 2025-10-07 | 24.22 | 24.22 | 23.68 | 23.98 | +1.139% | 19,396 | -7.164% |
| 2025-10-06 | 23.77 | 23.99 | 23.56 | 23.71 | -2.716% | 3,864 | -6.107% |
| 2025-10-03 | 24.26 | 24.37 | 23.83 | 24.37 | +2.403% | 1,152 | -8.657% |
| 2025-10-02 | 24.01 | 24.07 | 23.72 | 23.80 | -0.730% | 7,411 | -6.462% |
| 2025-10-01 | 24.26 | 24.29 | 23.81 | 23.98 | +0.884% | 2,721 | -7.145% |
| 2025-09-30 | 24.00 | 24.15 | 23.72 | 23.77 | +0.870% | 26,314 | -6.324% |
| 2025-09-29 | 23.38 | 23.89 | 23.38 | 23.56 | -0.700% | 6,707 | -5.509% |
| 2025-09-26 | 23.58 | 23.73 | 23.50 | 23.73 | -0.076% | 2,199 | -6.170% |
| 2025-09-25 | 23.65 | 23.74 | 23.65 | 23.74 | -0.214% | 2,253 | -6.242% |
| 2025-09-24 | 23.68 | 23.97 | 23.68 | 23.80 | -1.925% | 4,860 | -6.443% |
| 2025-09-23 | 23.99 | 24.26 | 23.85 | 24.26 | -0.074% | 6,189 | -8.243% |
| 2025-09-22 | 24.26 | 24.28 | 24.15 | 24.28 | -1.493% | 1,578 | -8.311% |
| 2025-09-19 | 24.50 | 24.66 | 24.50 | 24.65 | +1.307% | 970 | -9.680% |
| 2025-09-18 | 24.37 | 24.37 | 24.33 | 24.33 | -3.251% | 1,079 | -8.500% |
| 2025-09-17 | 25.08 | 25.15 | 25.08 | 25.15 | +0.477% | 5,198 | -11.474% |
| 2025-09-16 | 25.03 | 25.35 | 25.03 | 25.03 | -2.759% | 1,163 | -11.052% |
| 2025-09-15 | 26.03 | 26.03 | 25.08 | 25.74 | -1.175% | 1,201 | -13.505% |
| 2025-09-12 | 25.47 | 26.04 | 25.47 | 26.04 | -1.721% | 1,223 | -14.522% |
| 2025-09-11 | 26.50 | 26.50 | 26.50 | 26.50 | +1.087% | 602 | -15.992% |
| 2025-09-10 | 25.93 | 26.60 | 25.93 | 26.21 | +0.711% | 1,433 | -15.079% |
| 2025-09-09 | 26.92 | 26.94 | 26.02 | 26.03 | -4.547% | 4,515 | -14.476% |
| 2025-09-08 | 27.00 | 27.30 | 27.00 | 27.27 | -3.092% | 2,700 | -18.365% |
| 2025-09-05 | 27.00 | 28.14 | 27.00 | 28.14 | +0.846% | 4,544 | -20.888% |
| 2025-09-04 | 27.90 | 27.90 | 27.90 | 27.90 | -0.414% | 880 | -20.219% |
| 2025-09-03 | 28.03 | 28.03 | 27.12 | 28.02 | +0.121% | 1,199 | -20.550% |
| 2025-09-02 | 27.97 | 27.99 | 27.56 | 27.99 | -1.117% | 1,624 | -20.453% |
| 2025-08-29 | 28.50 | 28.50 | 28.29 | 28.30 | +0.383% | 4,379 | -21.341% |
| 2025-08-28 | 27.97 | 28.70 | 27.95 | 28.19 | +0.732% | 3,126 | -21.040% |
| 2025-08-27 | 27.84 | 27.99 | 27.75 | 27.99 | +1.934% | 65,319 | -20.462% |
| 2025-08-26 | 28.19 | 28.19 | 27.46 | 27.46 | -3.757% | 3,130 | -18.923% |
| 2025-08-25 | 29.74 | 29.74 | 28.53 | 28.53 | -2.113% | 788 | -21.970% |
| 2025-08-22 | 29.13 | 29.15 | 28.41 | 29.15 | +3.833% | 2,768 | -23.619% |
| 2025-08-21 | 28.27 | 29.03 | 28.07 | 28.07 | -3.067% | 2,527 | -20.691% |
| 2025-08-20 | 29.45 | 29.45 | 28.45 | 28.96 | +1.753% | 3,905 | -23.123% |
| 2025-08-19 | 27.90 | 28.53 | 27.90 | 28.46 | +2.519% | 1,087 | -21.776% |
| 2025-08-18 | 27.77 | 27.77 | 27.51 | 27.76 | -0.036% | 1,409 | -19.805% |
| 2025-08-15 | 27.90 | 27.90 | 27.76 | 27.77 | +0.094% | 1,509 | -19.834% |
| 2025-08-14 | 27.74 | 27.74 | 27.28 | 27.74 | +1.064% | 1,179 | -19.759% |
| 2025-08-13 | 27.50 | 27.78 | 27.45 | 27.45 | -2.721% | 2,279 | -18.906% |
| 2025-08-12 | 28.43 | 28.47 | 28.22 | 28.22 | +1.401% | 1,838 | -21.113% |
| 2025-08-11 | 28.14 | 28.14 | 27.53 | 27.83 | +1.611% | 3,879 | -20.007% |
| 2025-08-08 | 27.00 | 27.44 | 26.99 | 27.39 | +1.365% | 2,284 | -18.718% |
| 2025-08-07 | 27.16 | 27.28 | 27.02 | 27.02 | +2.348% | 28,740 | -17.609% |
| 2025-08-06 | 26.30 | 27.04 | 26.30 | 26.40 | +1.734% | 7,698 | -15.674% |
| 2025-08-05 | 25.12 | 25.95 | 25.12 | 25.95 | +7.721% | 2,888 | -14.212% |
| 2025-08-04 | 24.52 | 24.58 | 23.79 | 24.09 | -2.470% | 7,085 | -7.588% |
| 2025-08-01 | 24.26 | 24.80 | 24.21 | 24.70 | +0.041% | 3,229 | -9.870% |
| 2025-07-31 | 24.57 | 25.09 | 24.57 | 24.69 | -6.342% | 3,350 | -9.834% |
| 2025-07-30 | 25.98 | 26.36 | 25.98 | 26.36 | -0.038% | 1,805 | -15.553% |
| 2025-07-29 | 26.07 | 26.37 | 25.60 | 26.37 | +1.470% | 68,880 | -15.585% |
| 2025-07-28 | 26.66 | 26.69 | 25.99 | 25.99 | -4.230% | 8,233 | -14.344% |
| 2025-07-25 | 26.95 | 27.14 | 26.66 | 27.14 | +2.711% | 3,195 | -17.967% |
| 2025-07-24 | 27.30 | 27.35 | 26.42 | 26.42 | +0.234% | 1,485 | -15.744% |
| 2025-07-23 | 26.31 | 26.89 | 26.31 | 26.36 | -1.118% | 635 | -15.546% |
| 2025-07-22 | 26.51 | 26.66 | 26.07 | 26.66 | +1.492% | 1,289 | -16.490% |
| 2025-07-21 | 26.31 | 26.31 | 25.62 | 26.27 | -0.988% | 2,765 | -15.244% |
| 2025-07-18 | 26.53 | 26.53 | 26.53 | 26.53 | +3.514% | 677 | -16.081% |
| 2025-07-17 | 25.48 | 26.15 | 25.48 | 25.63 | +0.904% | 1,070 | -13.132% |
| 2025-07-16 | 25.32 | 25.40 | 25.32 | 25.40 | -0.556% | 1,305 | -12.347% |
| 2025-07-15 | 25.39 | 26.00 | 25.11 | 25.54 | +1.149% | 5,668 | -12.835% |
| 2025-07-14 | 25.53 | 26.12 | 25.25 | 25.25 | -3.912% | 3,322 | -11.834% |
| 2025-07-11 | 26.00 | 26.50 | 25.71 | 26.28 | -2.804% | 2,171 | -15.283% |
| 2025-07-10 | 26.21 | 27.04 | 26.21 | 27.04 | +2.463% | 5,626 | -17.658% |
| 2025-07-09 | 26.39 | 27.06 | 26.39 | 26.39 | +0.530% | 2,378 | -15.630% |
| 2025-07-08 | 26.61 | 26.64 | 26.25 | 26.25 | -0.888% | 2,689 | -15.182% |
| 2025-07-07 | 26.59 | 26.69 | 25.71 | 26.48 | +1.526% | 4,334 | -15.935% |
| 2025-07-03 | 26.01 | 26.08 | 26.01 | 26.08 | -1.451% | 716 | -14.653% |
| 2025-07-02 | 25.73 | 26.47 | 25.73 | 26.47 | +2.510% | 2,478 | -15.891% |
| 2025-07-01 | 25.85 | 26.09 | 25.82 | 25.82 | +0.765% | 3,954 | -13.780% |
| 2025-06-30 | 24.91 | 25.70 | 24.91 | 25.62 | -0.335% | 5,349 | -13.121% |
| 2025-06-27 | 24.93 | 25.71 | 24.93 | 25.71 | +2.099% | 3,273 | -13.411% |
| 2025-06-26 | 25.09 | 25.52 | 25.09 | 25.18 | +1.253% | 4,715 | -11.594% |
| 2025-06-25 | 24.93 | 25.63 | 24.83 | 24.87 | -3.252% | 5,059 | -10.487% |
| 2025-06-24 | 25.75 | 25.95 | 24.88 | 25.71 | +3.113% | 5,925 | -13.398% |
| 2025-06-23 | 25.42 | 25.42 | 24.93 | 24.93 | -0.717% | 4,839 | -10.702% |
| 2025-06-20 | 25.41 | 25.41 | 25.11 | 25.11 | -0.672% | 1,564 | -11.342% |
| 2025-06-18 | 25.52 | 26.14 | 25.28 | 25.28 | -3.988% | 2,567 | -11.938% |
| 2025-06-17 | 25.32 | 26.36 | 25.32 | 26.33 | +2.115% | 1,901 | -15.450% |
| 2025-06-16 | 26.97 | 26.97 | 25.78 | 25.78 | -4.367% | 5,171 | -13.662% |
| 2025-06-13 | 26.45 | 27.12 | 26.45 | 26.96 | -1.534% | 2,652 | -17.432% |
| 2025-06-12 | 26.71 | 27.39 | 26.39 | 27.38 | +3.383% | 1,666 | -18.698% |
| 2025-06-11 | 27.45 | 27.45 | 26.49 | 26.49 | -2.750% | 2,567 | -15.948% |
| 2025-06-10 | 27.44 | 27.44 | 26.68 | 27.23 | +0.968% | 10,751 | -18.260% |
| 2025-06-09 | 26.66 | 26.97 | 26.66 | 26.97 | +3.365% | 3,830 | -17.469% |
| 2025-06-06 | 26.50 | 26.86 | 26.10 | 26.10 | -3.097% | 4,262 | -14.692% |
| 2025-06-05 | 27.65 | 27.70 | 26.93 | 26.93 | -4.767% | 172,050 | -17.334% |
| 2025-06-04 | 27.48 | 28.28 | 27.48 | 28.28 | +5.334% | 1,441 | -21.274% |
| 2025-06-03 | 27.42 | 27.52 | 26.75 | 26.85 | -2.591% | 2,811 | -17.075% |
| 2025-06-02 | 27.53 | 27.72 | 27.53 | 27.56 | +1.160% | 3,208 | -19.224% |
| 2025-05-30 | 28.01 | 28.01 | 27.24 | 27.24 | -1.894% | 2,135 | -18.286% |
| 2025-05-29 | 27.19 | 27.83 | 27.19 | 27.77 | +2.374% | 2,633 | -19.834% |
| 2025-05-28 | 27.35 | 27.35 | 27.13 | 27.13 | -3.370% | 5,587 | -17.931% |
| 2025-05-27 | 28.07 | 28.31 | 28.07 | 28.07 | +4.318% | 608 | -20.697% |
| 2025-05-23 | 26.91 | 26.91 | 26.91 | 26.91 | -5.166% | 394 | -17.272% |
| 2025-05-22 | 28.41 | 28.41 | 28.37 | 28.38 | -0.049% | 1,333 | -21.546% |
| 2025-05-21 | 29.29 | 29.29 | 28.39 | 28.39 | -3.159% | 3,801 | -21.585% |
| 2025-05-20 | 28.21 | 29.32 | 28.21 | 29.32 | +0.335% | 2,051 | -24.062% |
| 2025-05-19 | 29.20 | 29.22 | 29.20 | 29.22 | -0.130% | 460 | -23.807% |
| 2025-05-16 | 29.16 | 29.29 | 29.16 | 29.26 | +0.952% | 1,307 | -23.906% |
| 2025-05-15 | 28.63 | 29.05 | 28.63 | 28.98 | +0.263% | 1,758 | -23.182% |
| 2025-05-14 | 28.77 | 28.95 | 28.43 | 28.90 | -0.262% | 1,030 | -22.980% |
| 2025-05-13 | 28.98 | 28.98 | 28.98 | 28.98 | -1.429% | 342 | -23.182% |
| 2025-05-12 | 29.75 | 29.75 | 28.28 | 29.40 | -2.261% | 5,110 | -24.279% |
| 2025-05-09 | 29.67 | 30.08 | 28.78 | 30.08 | +4.944% | 2,921 | -25.991% |
| 2025-05-08 | 29.78 | 29.78 | 28.66 | 28.66 | -3.511% | 1,098 | -22.332% |
| 2025-05-07 | 28.80 | 29.71 | 28.58 | 29.71 | +0.121% | 2,987 | -25.059% |
| 2025-05-06 | 29.58 | 29.67 | 29.58 | 29.67 | +0.297% | 500 | -24.968% |
| 2025-05-05 | 28.12 | 29.59 | 28.12 | 29.58 | +5.207% | 1,665 | -24.745% |
| 2025-05-02 | 28.12 | 28.12 | 28.12 | 28.12 | -3.095% | 308 | -20.827% |
| 2025-05-01 | 27.59 | 29.02 | 27.00 | 29.02 | +1.526% | 1,269 | -23.277% |
| 2025-04-30 | 27.58 | 28.58 | 27.50 | 28.58 | +3.618% | 3,278 | -22.106% |
| 2025-04-29 | 27.58 | 27.58 | 27.58 | 27.58 | -0.094% | 1,033 | -19.288% |
| 2025-04-28 | 27.73 | 28.60 | 27.61 | 27.61 | -2.155% | 5,586 | -19.364% |
| 2025-04-25 | 28.35 | 28.35 | 27.48 | 28.22 | +1.096% | 3,303 | -21.102% |
| 2025-04-22 | 28.76 | 28.76 | 27.91 | 27.91 | +1.757% | 602 | -20.236% |
| 2025-04-21 | 27.11 | 29.25 | 27.11 | 27.43 | -0.695% | 6,012 | -18.835% |
| 2025-04-17 | 27.87 | 27.87 | 27.20 | 27.62 | +0.290% | 785 | -19.399% |
| 2025-04-16 | 27.14 | 27.82 | 27.05 | 27.54 | +3.154% | 3,183 | -19.165% |
| 2025-04-15 | 27.59 | 27.59 | 26.70 | 26.70 | -6.191% | 453 | -16.615% |
| 2025-04-14 | 28.00 | 28.55 | 27.65 | 28.46 | +3.386% | 8,086 | -21.778% |
| 2025-04-11 | 27.38 | 27.53 | 26.98 | 27.53 | +4.021% | 5,386 | -19.130% |
| 2025-04-10 | 26.84 | 27.49 | 26.46 | 26.46 | +2.099% | 3,608 | -15.878% |
| 2025-04-09 | 25.64 | 25.92 | 25.03 | 25.92 | 0.000% | 4,993 | -14.113% |