DSDVF
DSV A S
stockOTC
EODOct 2, 2026
180.91USD+4.155%(+7.22)1,480
DSDVF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 175.46 | 184.60 | 172.30 | 180.91 | +4.155% | 1,480 | 0.000% |
| 2026-10-01 | 175.25 | 179.55 | 173.09 | 173.69 | -1.284% | 1,559 | +4.155% |
| 2026-09-30 | 177.73 | 181.23 | 175.50 | 175.95 | -3.897% | 1,295 | +2.818% |
| 2026-09-29 | 179.25 | 183.09 | 178.30 | 183.09 | +2.443% | 815 | -1.189% |
| 2026-09-28 | 179.12 | 183.98 | 178.72 | 178.72 | -1.845% | 1,303 | +1.225% |
| 2026-09-25 | 181.75 | 187.12 | 181.55 | 182.08 | -1.962% | 1,093 | -0.643% |
| 2026-09-24 | 181.66 | 186.28 | 178.10 | 185.72 | +1.092% | 767 | -2.591% |
| 2026-09-23 | 186.65 | 192.39 | 183.72 | 183.72 | +0.648% | 1,214 | -1.528% |
| 2026-09-22 | 182.53 | 187.49 | 181.98 | 182.53 | +2.952% | 1,021 | -0.890% |
| 2026-09-21 | 202.15 | 202.15 | 177.30 | 177.30 | -10.716% | 1,407 | +2.036% |
| 2026-09-18 | 193.71 | 198.58 | 192.81 | 198.58 | +1.136% | 487 | -8.898% |
| 2026-09-17 | 201.48 | 202.08 | 193.51 | 196.35 | +0.967% | 941 | -7.864% |
| 2026-09-16 | 192.90 | 197.53 | 190.66 | 194.47 | +1.379% | 1,236 | -6.973% |
| 2026-09-15 | 192.35 | 198.89 | 191.82 | 191.82 | -5.926% | 466 | -5.690% |
| 2026-09-14 | 200.00 | 203.92 | 198.36 | 203.91 | +1.872% | 915 | -11.278% |
| 2026-09-11 | 204.90 | 204.90 | 200.16 | 200.16 | -2.332% | 1,574 | -9.617% |
| 2026-09-10 | 205.10 | 207.26 | 203.20 | 204.94 | -0.314% | 2,172 | -11.725% |
| 2026-09-09 | 203.03 | 205.59 | 200.00 | 205.59 | +0.797% | 229 | -12.003% |
| 2026-09-08 | 212.81 | 212.81 | 199.30 | 203.96 | +0.547% | 1,794 | -11.301% |
| 2026-09-04 | 199.70 | 209.50 | 199.70 | 202.85 | -0.724% | 2,012 | -10.816% |
| 2026-09-03 | 200.41 | 213.65 | 200.41 | 204.33 | -1.160% | 738 | -11.462% |
| 2026-09-02 | 206.86 | 206.92 | 202.60 | 206.73 | +0.962% | 1,124 | -12.488% |
| 2026-09-01 | 207.37 | 211.17 | 204.76 | 204.76 | -2.194% | 468 | -11.647% |
| 2026-08-31 | 210.97 | 212.94 | 209.31 | 209.35 | -3.472% | 1,104 | -13.585% |
| 2026-08-28 | 210.92 | 217.31 | 210.90 | 216.88 | +3.098% | 452 | -16.585% |
| 2026-08-27 | 212.06 | 214.25 | 210.33 | 210.36 | -1.358% | 696 | -14.001% |
| 2026-08-26 | 215.20 | 218.74 | 213.26 | 213.26 | -0.952% | 467 | -15.169% |
| 2026-08-25 | 215.31 | 221.19 | 215.31 | 215.31 | -2.952% | 282 | -15.977% |
| 2026-08-24 | 215.82 | 221.88 | 211.50 | 221.86 | +2.661% | 954 | -18.458% |
| 2026-08-21 | 211.70 | 221.99 | 211.70 | 216.11 | +2.335% | 374 | -16.288% |
| 2026-08-20 | 221.16 | 221.16 | 211.18 | 211.18 | -0.354% | 444 | -14.334% |
| 2026-08-19 | 215.97 | 215.97 | 211.93 | 211.93 | -1.103% | 1,262 | -14.637% |
| 2026-08-18 | 217.00 | 217.00 | 211.27 | 214.29 | -1.144% | 767 | -15.579% |
| 2026-08-17 | 217.11 | 222.13 | 216.77 | 216.77 | -0.980% | 283 | -16.544% |
| 2026-08-14 | 218.92 | 223.08 | 218.92 | 218.92 | +1.371% | 438 | -17.363% |
| 2026-08-13 | 217.27 | 224.78 | 215.96 | 215.96 | +1.311% | 984 | -16.230% |
| 2026-08-12 | 205.90 | 216.07 | 205.90 | 213.16 | +3.390% | 3,919 | -15.131% |
| 2026-08-11 | 206.50 | 209.74 | 204.93 | 206.18 | -0.867% | 482 | -12.255% |
| 2026-08-10 | 208.02 | 212.60 | 207.58 | 207.98 | +1.355% | 451 | -13.016% |
| 2026-08-07 | 205.20 | 212.20 | 205.20 | 205.20 | +0.494% | 430 | -11.837% |
| 2026-08-06 | 207.07 | 208.14 | 201.23 | 204.19 | -0.564% | 1,217 | -11.402% |
| 2026-08-05 | 198.81 | 208.74 | 198.81 | 205.35 | -4.342% | 1,697 | -11.902% |
| 2026-08-04 | 202.92 | 214.67 | 202.92 | 214.67 | +2.600% | 541 | -15.726% |
| 2026-08-03 | 211.23 | 214.41 | 209.23 | 209.23 | -4.125% | 534 | -13.535% |
| 2026-07-31 | 213.18 | 220.50 | 213.18 | 218.23 | +0.689% | 989 | -17.102% |
| 2026-07-30 | 216.74 | 222.66 | 216.74 | 216.74 | +0.531% | 639 | -16.531% |
| 2026-07-29 | 215.67 | 218.25 | 215.22 | 215.59 | +2.871% | 443 | -16.088% |
| 2026-07-28 | 210.50 | 213.99 | 209.03 | 209.58 | -4.205% | 390 | -13.679% |
| 2026-07-27 | 212.52 | 220.91 | 212.52 | 218.78 | -1.754% | 432 | -17.308% |
| 2026-07-24 | 220.50 | 224.35 | 218.93 | 222.68 | +4.717% | 973 | -18.758% |
| 2026-07-23 | 210.40 | 218.22 | 210.40 | 212.65 | -4.844% | 1,100 | -14.926% |
| 2026-07-22 | 222.00 | 223.47 | 217.82 | 223.47 | -13.466% | 159 | -19.047% |
| 2026-07-21 | 250.00 | 258.25 | 250.00 | 258.25 | +1.544% | 416 | -29.948% |
| 2026-07-20 | 253.35 | 254.88 | 253.35 | 254.32 | -2.258% | 355 | -28.866% |
| 2026-07-17 | 260.36 | 260.36 | 255.53 | 260.20 | -0.326% | 313 | -30.473% |
| 2026-07-16 | 255.88 | 261.05 | 251.05 | 261.05 | +1.472% | 754 | -30.699% |
| 2026-07-15 | 262.39 | 262.39 | 257.26 | 257.26 | -0.168% | 237 | -29.679% |
| 2026-07-14 | 259.10 | 262.75 | 257.69 | 257.69 | +0.564% | 321 | -29.797% |
| 2026-07-13 | 257.82 | 260.93 | 256.25 | 256.25 | +0.051% | 366 | -29.401% |
| 2026-07-10 | 256.23 | 256.23 | 251.53 | 256.12 | +2.338% | 198 | -29.365% |
| 2026-07-09 | 252.88 | 254.69 | 250.27 | 250.27 | +3.133% | 140 | -27.713% |
| 2026-07-08 | 249.00 | 249.28 | 242.66 | 242.66 | -3.301% | 482 | -25.449% |
| 2026-07-07 | 254.00 | 259.09 | 248.24 | 250.95 | +2.408% | 270 | -27.910% |
| 2026-07-06 | 251.49 | 251.49 | 245.05 | 245.05 | -3.098% | 284 | -26.174% |
| 2026-07-02 | 254.79 | 259.67 | 251.16 | 252.88 | +5.095% | 647 | -28.462% |
| 2026-07-01 | 246.25 | 246.25 | 238.38 | 240.63 | -0.174% | 534 | -24.817% |
| 2026-06-30 | 241.28 | 241.29 | 234.71 | 241.04 | +3.577% | 240 | -24.948% |
| 2026-06-29 | 243.85 | 243.85 | 227.95 | 232.72 | -0.315% | 524 | -22.263% |
| 2026-06-26 | 234.05 | 240.05 | 233.46 | 233.46 | -1.796% | 245 | -22.508% |
| 2026-06-25 | 237.72 | 244.97 | 237.72 | 237.72 | +0.951% | 755 | -23.899% |
| 2026-06-24 | 236.19 | 237.47 | 234.90 | 235.49 | +1.022% | 282 | -23.176% |
| 2026-06-23 | 231.66 | 239.44 | 231.66 | 233.10 | -1.020% | 325 | -22.390% |
| 2026-06-22 | 231.48 | 236.04 | 231.48 | 235.50 | -0.759% | 1,330 | -23.181% |
| 2026-06-18 | 229.83 | 239.15 | 229.83 | 237.31 | -0.522% | 217 | -23.765% |
| 2026-06-17 | 243.45 | 246.94 | 238.55 | 238.55 | -3.743% | 216 | -24.163% |
| 2026-06-16 | 236.85 | 250.33 | 236.85 | 247.82 | -2.151% | 291 | -27.001% |
| 2026-06-15 | 250.29 | 253.35 | 248.00 | 253.27 | +2.035% | 270 | -28.571% |
| 2026-06-12 | 245.25 | 249.59 | 245.25 | 248.22 | -4.427% | 3,456 | -27.118% |
| 2026-06-11 | 240.40 | 259.72 | 233.29 | 259.72 | +7.504% | 3,296 | -30.344% |
| 2026-06-10 | 237.11 | 241.59 | 237.11 | 241.59 | -1.450% | 194 | -25.117% |
| 2026-06-09 | 240.60 | 245.15 | 237.70 | 245.15 | +1.160% | 179 | -26.203% |
| 2026-06-08 | 242.34 | 246.91 | 242.34 | 242.34 | +0.514% | 708 | -25.347% |
| 2026-06-05 | 252.75 | 252.75 | 240.98 | 241.09 | -3.350% | 247 | -24.963% |
| 2026-06-04 | 250.95 | 255.59 | 249.45 | 249.45 | +0.933% | 3,596 | -27.477% |
| 2026-06-03 | 248.97 | 253.27 | 245.46 | 247.15 | -2.828% | 526 | -26.800% |
| 2026-06-02 | 256.94 | 258.30 | 249.50 | 254.34 | +1.194% | 191 | -28.871% |
| 2026-06-01 | 248.73 | 251.34 | 245.26 | 251.34 | +3.171% | 560 | -28.022% |
| 2026-05-29 | 242.12 | 249.70 | 242.12 | 243.62 | +0.377% | 289 | -25.740% |
| 2026-05-28 | 245.45 | 246.30 | 238.54 | 242.70 | -0.257% | 795 | -25.459% |
| 2026-05-27 | 244.49 | 246.43 | 243.32 | 243.32 | +2.074% | 493 | -25.651% |
| 2026-05-26 | 243.72 | 248.60 | 238.38 | 238.38 | -0.501% | 490 | -24.109% |
| 2026-05-22 | 237.61 | 240.31 | 236.30 | 239.58 | +2.358% | 370 | -24.489% |
| 2026-05-21 | 234.41 | 241.00 | 234.06 | 234.06 | +2.034% | 538 | -22.708% |
| 2026-05-20 | 229.95 | 235.52 | 229.39 | 229.39 | -1.128% | 789 | -21.136% |
| 2026-05-19 | 232.01 | 237.89 | 232.01 | 232.01 | -5.312% | 104 | -22.025% |
| 2026-05-18 | 240.18 | 245.27 | 237.10 | 245.03 | +2.758% | 292 | -26.167% |
| 2026-05-15 | 252.95 | 254.03 | 238.45 | 238.45 | -5.853% | 2,681 | -24.131% |
| 2026-05-14 | 253.00 | 253.72 | 253.00 | 253.27 | -0.095% | 633 | -28.571% |
| 2026-05-13 | 248.90 | 254.03 | 248.31 | 253.51 | +1.205% | 222 | -28.639% |
| 2026-05-12 | 254.57 | 256.02 | 250.10 | 250.50 | +3.221% | 829 | -27.780% |
| 2026-05-11 | 247.46 | 247.60 | 242.16 | 242.68 | +3.754% | 1,772 | -25.453% |
| 2026-05-08 | 237.82 | 239.59 | 233.90 | 233.90 | -0.046% | 578 | -22.655% |
| 2026-05-07 | 241.04 | 241.04 | 234.00 | 234.01 | -2.440% | 506 | -22.691% |
| 2026-05-06 | 235.05 | 241.89 | 232.04 | 239.86 | +4.882% | 804 | -24.578% |
| 2026-05-05 | 227.74 | 230.68 | 222.50 | 228.70 | -0.449% | 387 | -20.896% |
| 2026-05-04 | 241.24 | 241.24 | 229.73 | 229.73 | -7.628% | 507 | -21.251% |
| 2026-05-01 | 244.57 | 248.92 | 243.91 | 248.70 | +1.168% | 401 | -27.258% |
| 2026-04-30 | 238.99 | 245.93 | 235.38 | 245.83 | -2.729% | 595 | -26.408% |
| 2026-04-29 | 249.36 | 256.10 | 248.26 | 252.72 | -2.156% | 226 | -28.416% |
| 2026-04-28 | 258.30 | 263.15 | 258.30 | 258.30 | -0.165% | 209 | -29.960% |
| 2026-04-27 | 261.65 | 262.75 | 257.62 | 258.72 | -2.612% | 484 | -30.075% |
| 2026-04-24 | 263.80 | 266.00 | 260.81 | 265.66 | +1.642% | 249 | -31.901% |
| 2026-04-23 | 265.17 | 266.68 | 260.99 | 261.37 | -1.378% | 550 | -30.783% |
| 2026-04-22 | 266.77 | 268.76 | 265.02 | 265.02 | -0.194% | 342 | -31.737% |
| 2026-04-21 | 270.79 | 272.01 | 265.53 | 265.53 | +0.962% | 352 | -31.869% |
| 2026-04-20 | 267.82 | 269.84 | 263.00 | 263.00 | -1.677% | 193 | -31.214% |
| 2026-04-17 | 272.71 | 272.71 | 267.49 | 267.49 | +0.414% | 169 | -32.368% |
| 2026-04-16 | 260.74 | 266.39 | 258.35 | 266.39 | +0.838% | 164 | -32.088% |
| 2026-04-15 | 257.04 | 264.36 | 257.04 | 264.18 | +2.320% | 219 | -31.519% |
| 2026-04-14 | 258.96 | 265.37 | 257.35 | 258.18 | +0.867% | 258 | -29.930% |
| 2026-04-13 | 260.55 | 260.55 | 254.00 | 255.97 | -1.294% | 1,107 | -29.322% |
| 2026-04-10 | 258.86 | 266.28 | 258.62 | 259.32 | +3.519% | 730 | -30.237% |
| 2026-04-09 | 250.57 | 257.25 | 250.50 | 250.50 | -5.505% | 299 | -27.782% |
| 2026-04-08 | 252.83 | 265.10 | 252.38 | 265.10 | +9.945% | 412 | -31.758% |
| 2026-04-07 | 245.29 | 245.74 | 240.87 | 241.12 | -2.450% | 210 | -24.971% |
| 2026-04-06 | 247.18 | 247.18 | 240.68 | 247.18 | +3.252% | 550 | -26.809% |
| 2026-04-02 | 239.39 | 244.91 | 239.39 | 239.39 | -0.888% | 329 | -24.429% |
| 2026-04-01 | 242.35 | 253.05 | 241.39 | 241.53 | +2.040% | 1,087 | -25.100% |
| 2026-03-31 | 235.25 | 243.20 | 235.25 | 236.71 | +2.419% | 1,669 | -23.572% |
| 2026-03-30 | 231.34 | 241.90 | 230.52 | 231.11 | +1.542% | 2,961 | -21.723% |
| 2026-03-27 | 231.68 | 231.94 | 227.60 | 227.60 | -4.295% | 412 | -20.516% |
| 2026-03-26 | 233.10 | 238.59 | 233.10 | 237.82 | +1.258% | 1,196 | -23.930% |
| 2026-03-25 | 230.06 | 234.87 | 230.06 | 234.87 | -3.320% | 990 | -22.973% |
| 2026-03-24 | 231.51 | 242.93 | 231.51 | 242.93 | +0.190% | 355 | -25.530% |
| 2026-03-23 | 244.88 | 244.88 | 236.03 | 242.47 | -2.630% | 673 | -25.389% |
| 2026-03-20 | 240.75 | 249.02 | 237.10 | 249.02 | +2.937% | 2,079 | -27.351% |
| 2026-03-19 | 241.91 | 246.53 | 241.91 | 241.91 | -2.334% | 333 | -25.218% |
| 2026-03-18 | 252.35 | 255.85 | 247.69 | 247.69 | -1.096% | 285 | -26.963% |
| 2026-03-17 | 250.25 | 258.70 | 250.25 | 250.44 | +1.495% | 601 | -27.763% |
| 2026-03-16 | 249.20 | 252.48 | 246.75 | 246.75 | -0.410% | 1,516 | -26.683% |
| 2026-03-13 | 251.20 | 251.20 | 242.72 | 247.76 | -1.735% | 2,167 | -26.983% |
| 2026-03-12 | 249.80 | 255.65 | 243.95 | 252.14 | +0.270% | 552 | -28.250% |
| 2026-03-11 | 243.20 | 254.93 | 243.20 | 251.46 | -1.137% | 343 | -28.056% |
| 2026-03-10 | 263.75 | 263.75 | 254.08 | 254.35 | +0.792% | 471 | -28.874% |
| 2026-03-09 | 250.24 | 252.35 | 244.77 | 252.35 | +0.606% | 186 | -28.311% |
| 2026-03-06 | 254.56 | 262.70 | 250.76 | 250.84 | -3.566% | 338 | -27.877% |
| 2026-03-05 | 250.55 | 260.11 | 250.55 | 260.11 | +3.448% | 665 | -30.449% |
| 2026-03-04 | 247.90 | 256.16 | 247.90 | 251.44 | +0.422% | 245 | -28.050% |
| 2026-03-03 | 253.80 | 253.80 | 242.39 | 250.38 | -1.126% | 1,039 | -27.747% |
| 2026-03-02 | 259.74 | 261.51 | 248.15 | 253.24 | -2.010% | 27,379 | -28.560% |
| 2026-02-27 | 253.67 | 259.62 | 253.67 | 258.43 | -0.057% | 626 | -29.997% |
| 2026-02-26 | 251.67 | 258.58 | 251.67 | 258.58 | +2.101% | 324 | -30.036% |
| 2026-02-25 | 253.25 | 258.00 | 253.25 | 253.25 | +1.146% | 780 | -28.566% |
| 2026-02-24 | 249.21 | 257.40 | 249.21 | 250.39 | -5.296% | 206 | -27.748% |
| 2026-02-23 | 271.45 | 271.45 | 254.30 | 264.39 | +1.321% | 480 | -31.574% |
| 2026-02-20 | 262.58 | 266.20 | 258.84 | 260.94 | -1.228% | 175 | -30.670% |
| 2026-02-19 | 259.37 | 264.19 | 259.37 | 264.19 | -2.145% | 285 | -31.521% |
| 2026-02-18 | 273.65 | 273.65 | 263.85 | 269.98 | +5.203% | 794 | -32.990% |
| 2026-02-17 | 260.13 | 262.58 | 251.45 | 256.62 | -3.132% | 1,782 | -29.504% |
| 2026-02-13 | 273.60 | 273.60 | 264.92 | 264.92 | -4.714% | 612 | -31.711% |
| 2026-02-12 | 306.41 | 306.41 | 269.23 | 278.02 | -6.404% | 449 | -34.930% |
| 2026-02-11 | 303.02 | 307.10 | 293.50 | 297.05 | -0.281% | 7,726 | -39.097% |
| 2026-02-10 | 299.09 | 299.09 | 294.18 | 297.89 | +0.743% | 317 | -39.269% |
| 2026-02-09 | 301.82 | 303.24 | 295.69 | 295.69 | -2.089% | 22,815 | -38.818% |
| 2026-02-06 | 302.27 | 302.27 | 288.36 | 302.00 | +2.805% | 577 | -40.096% |
| 2026-02-05 | 298.40 | 298.40 | 285.13 | 293.76 | +2.186% | 339 | -38.416% |
| 2026-02-04 | 288.90 | 292.77 | 283.50 | 287.48 | +2.679% | 942 | -37.069% |
| 2026-02-03 | 276.96 | 285.51 | 276.29 | 279.98 | -1.336% | 324 | -35.384% |
| 2026-02-02 | 283.36 | 283.77 | 276.76 | 283.77 | -0.560% | 301 | -36.247% |
| 2026-01-30 | 285.37 | 285.37 | 272.45 | 285.37 | -0.089% | 465 | -36.604% |
| 2026-01-29 | 291.20 | 291.20 | 278.18 | 285.62 | +4.888% | 451 | -36.661% |
| 2026-01-28 | 272.31 | 283.29 | 272.31 | 272.31 | -0.543% | 618 | -33.565% |
| 2026-01-27 | 283.70 | 283.70 | 270.51 | 273.80 | -3.183% | 488 | -33.926% |
| 2026-01-26 | 282.80 | 282.80 | 273.20 | 282.80 | +3.685% | 291 | -36.029% |
| 2026-01-23 | 280.35 | 281.00 | 272.69 | 272.75 | -3.564% | 303 | -33.672% |
| 2026-01-22 | 276.80 | 282.83 | 275.12 | 282.83 | +1.822% | 287 | -36.036% |
| 2026-01-21 | 277.77 | 277.77 | 270.18 | 277.77 | +4.240% | 920 | -34.871% |
| 2026-01-20 | 269.68 | 276.74 | 266.47 | 266.47 | -2.061% | 1,957 | -32.109% |
| 2026-01-16 | 279.67 | 279.67 | 272.08 | 272.08 | -1.367% | 495 | -33.509% |
| 2026-01-15 | 275.35 | 276.26 | 267.85 | 275.85 | +4.252% | 163 | -34.417% |
| 2026-01-14 | 274.60 | 275.64 | 264.60 | 264.60 | -0.787% | 11,846 | -31.629% |
| 2026-01-13 | 271.40 | 271.66 | 266.15 | 266.70 | +2.129% | 422 | -32.167% |
| 2026-01-12 | 261.51 | 266.10 | 260.82 | 261.14 | -1.196% | 501 | -30.723% |
| 2026-01-09 | 262.26 | 264.50 | 255.00 | 264.30 | +0.617% | 556 | -31.551% |
| 2026-01-08 | 262.85 | 263.08 | 257.62 | 262.68 | -1.248% | 239 | -31.129% |
| 2026-01-07 | 268.14 | 268.14 | 260.98 | 266.00 | +0.872% | 569 | -31.989% |
| 2026-01-06 | 258.58 | 264.22 | 255.25 | 263.70 | +4.622% | 411 | -31.396% |
| 2026-01-05 | 255.18 | 258.14 | 249.00 | 252.05 | +0.957% | 629 | -28.225% |
| 2026-01-02 | 249.84 | 253.78 | 248.62 | 249.66 | -1.651% | 531 | -27.537% |
| 2025-12-31 | 253.85 | 253.85 | 250.16 | 253.85 | -0.995% | 251 | -28.734% |
| 2025-12-30 | 256.36 | 256.98 | 247.55 | 256.40 | -1.176% | 124 | -29.442% |
| 2025-12-29 | 256.46 | 259.79 | 251.06 | 259.45 | +4.446% | 819 | -30.272% |
| 2025-12-26 | 244.09 | 256.45 | 240.03 | 248.41 | -0.105% | 520 | -27.171% |
| 2025-12-24 | 248.86 | 255.60 | 248.52 | 248.66 | +0.240% | 202 | -27.248% |
| 2025-12-23 | 243.15 | 253.94 | 243.15 | 248.07 | +0.800% | 333 | -27.073% |
| 2025-12-22 | 250.93 | 250.93 | 245.80 | 246.10 | -1.599% | 546 | -26.489% |
| 2025-12-19 | 244.54 | 250.16 | 243.86 | 250.10 | +1.874% | 706 | -27.665% |
| 2025-12-18 | 249.89 | 251.14 | 244.38 | 245.50 | +1.606% | 788 | -26.310% |
| 2025-12-17 | 246.64 | 250.52 | 241.62 | 241.62 | -1.510% | 690 | -25.126% |
| 2025-12-16 | 247.26 | 250.36 | 244.62 | 245.32 | -2.056% | 138 | -26.257% |
| 2025-12-15 | 247.54 | 251.70 | 245.10 | 250.47 | -3.224% | 395 | -27.773% |
| 2025-12-12 | 252.71 | 258.84 | 252.71 | 258.82 | +2.317% | 286 | -30.102% |
| 2025-12-11 | 250.80 | 264.85 | 250.80 | 252.96 | +2.913% | 177 | -28.483% |
| 2025-12-10 | 250.60 | 250.60 | 243.40 | 245.80 | +1.854% | 9,099 | -26.400% |
| 2025-12-09 | 239.58 | 245.08 | 239.58 | 241.32 | -0.999% | 473 | -25.035% |
| 2025-12-08 | 240.96 | 244.24 | 238.86 | 243.76 | +1.541% | 1,123 | -25.784% |
| 2025-12-05 | 236.32 | 240.86 | 236.32 | 240.06 | -0.316% | 835 | -24.640% |
| 2025-12-04 | 232.05 | 241.42 | 232.05 | 240.82 | +0.233% | 556 | -24.878% |
| 2025-12-03 | 238.54 | 240.32 | 234.10 | 240.26 | +3.578% | 2,901 | -24.702% |
| 2025-12-02 | 233.94 | 236.40 | 230.18 | 231.96 | -0.258% | 307 | -22.008% |
| 2025-12-01 | 227.36 | 232.56 | 224.75 | 232.56 | +1.008% | 816 | -22.209% |
| 2025-11-28 | 228.76 | 230.24 | 225.10 | 230.24 | +5.190% | 491 | -21.425% |
| 2025-11-26 | 218.46 | 223.52 | 216.35 | 218.88 | +2.645% | 1,291 | -17.347% |
| 2025-11-25 | 213.04 | 217.84 | 211.78 | 213.24 | -0.420% | 523 | -15.161% |
| 2025-11-24 | 213.00 | 219.25 | 212.62 | 214.14 | +0.358% | 648 | -15.518% |
| 2025-11-21 | 216.96 | 219.38 | 211.54 | 213.38 | -0.677% | 638 | -15.215% |
| 2025-11-20 | 208.55 | 219.52 | 208.55 | 214.83 | +0.802% | 635 | -15.789% |
| 2025-11-19 | 212.61 | 218.50 | 212.46 | 213.12 | +1.864% | 1,190 | -15.114% |
| 2025-11-18 | 206.16 | 215.55 | 206.16 | 209.22 | -2.078% | 472 | -13.531% |
| 2025-11-17 | 215.46 | 221.24 | 213.48 | 213.66 | -3.765% | 1,674 | -15.328% |
| 2025-11-14 | 222.16 | 224.00 | 217.02 | 222.02 | -0.045% | 587 | -18.516% |
| 2025-11-13 | 222.25 | 226.50 | 221.45 | 222.12 | -2.158% | 721 | -18.553% |
| 2025-11-12 | 228.04 | 231.32 | 221.48 | 227.02 | +0.618% | 5,676 | -20.311% |
| 2025-11-11 | 224.80 | 230.79 | 224.40 | 225.63 | +0.126% | 9,886 | -19.818% |
| 2025-11-10 | 223.24 | 225.89 | 218.76 | 225.34 | +6.358% | 650 | -19.717% |
| 2025-11-07 | 218.94 | 221.14 | 210.93 | 211.87 | -4.987% | 482 | -14.613% |
| 2025-11-06 | 220.78 | 223.06 | 210.72 | 222.99 | +1.710% | 345 | -18.871% |
| 2025-11-05 | 210.55 | 219.24 | 210.55 | 219.24 | +4.073% | 344 | -17.483% |
| 2025-11-04 | 212.76 | 215.82 | 210.66 | 210.66 | -1.376% | 446 | -14.122% |
| 2025-11-03 | 217.00 | 218.66 | 212.94 | 213.60 | -0.586% | 1,386 | -15.304% |
| 2025-10-31 | 211.78 | 218.15 | 209.64 | 214.86 | -0.509% | 495 | -15.801% |
| 2025-10-30 | 216.99 | 216.99 | 211.50 | 215.96 | -0.093% | 439 | -16.230% |
| 2025-10-29 | 222.02 | 222.02 | 216.16 | 216.16 | -0.350% | 631 | -16.307% |
| 2025-10-28 | 218.91 | 224.14 | 216.92 | 216.92 | -0.769% | 840 | -16.601% |
| 2025-10-27 | 217.02 | 223.25 | 217.02 | 218.60 | +1.911% | 863 | -17.242% |
| 2025-10-24 | 219.38 | 219.38 | 214.50 | 214.50 | -3.932% | 3,383 | -15.660% |
| 2025-10-23 | 219.14 | 224.74 | 217.98 | 223.28 | +9.585% | 622 | -18.976% |
| 2025-10-22 | 208.53 | 210.05 | 203.75 | 203.75 | -1.456% | 464 | -11.210% |
| 2025-10-21 | 208.78 | 211.64 | 205.78 | 206.76 | -0.949% | 779 | -12.502% |
| 2025-10-20 | 207.44 | 213.56 | 207.44 | 208.74 | +0.685% | 653 | -13.332% |
| 2025-10-17 | 207.50 | 210.98 | 205.26 | 207.32 | -2.612% | 453 | -12.739% |
| 2025-10-16 | 209.44 | 212.88 | 204.25 | 212.88 | +7.298% | 865 | -15.018% |
| 2025-10-15 | 205.90 | 205.90 | 196.31 | 198.40 | +0.987% | 1,220 | -8.816% |
| 2025-10-14 | 195.36 | 200.92 | 195.14 | 196.46 | -0.173% | 418 | -7.915% |
| 2025-10-13 | 196.12 | 201.98 | 195.12 | 196.80 | -0.102% | 939 | -8.074% |
| 2025-10-10 | 198.48 | 202.50 | 197.00 | 197.00 | -0.756% | 671 | -8.168% |
| 2025-10-09 | 200.18 | 203.58 | 198.28 | 198.50 | -3.076% | 718 | -8.861% |
| 2025-10-08 | 204.66 | 206.32 | 200.08 | 204.80 | +0.837% | 392 | -11.665% |
| 2025-10-07 | 204.02 | 206.94 | 202.86 | 203.10 | -0.927% | 644 | -10.926% |
| 2025-10-06 | 205.24 | 209.50 | 204.22 | 205.00 | -1.035% | 812 | -11.751% |
| 2025-10-03 | 206.36 | 210.84 | 206.36 | 207.14 | +0.060% | 412 | -12.665% |
| 2025-10-02 | 203.11 | 207.20 | 201.15 | 207.02 | +3.386% | 743 | -12.612% |
| 2025-10-01 | 199.58 | 204.78 | 195.91 | 200.24 | -0.556% | 1,140 | -9.653% |
| 2025-09-30 | 201.32 | 204.40 | 197.04 | 201.36 | +1.646% | 3,475 | -10.156% |
| 2025-09-29 | 202.64 | 202.86 | 197.96 | 198.10 | -0.332% | 264 | -8.677% |
| 2025-09-26 | 198.09 | 203.04 | 197.76 | 198.76 | +0.475% | 753 | -8.981% |
| 2025-09-25 | 199.70 | 203.50 | 197.50 | 197.82 | -3.587% | 459 | -8.548% |
| 2025-09-24 | 205.77 | 209.78 | 204.40 | 205.18 | -0.783% | 309 | -11.829% |
| 2025-09-23 | 208.26 | 213.90 | 206.44 | 206.80 | +1.732% | 275 | -12.519% |
| 2025-09-22 | 204.60 | 208.18 | 202.48 | 203.28 | -3.283% | 415 | -11.005% |
| 2025-09-19 | 203.40 | 211.60 | 203.40 | 210.18 | -2.568% | 754 | -13.926% |
| 2025-09-18 | 218.72 | 220.00 | 215.62 | 215.72 | -0.475% | 626 | -16.137% |
| 2025-09-17 | 219.10 | 222.02 | 216.75 | 216.75 | -0.290% | 366 | -16.535% |
| 2025-09-16 | 220.80 | 222.09 | 216.70 | 217.38 | -0.266% | 683 | -16.777% |
| 2025-09-15 | 217.56 | 218.46 | 213.60 | 217.96 | +2.642% | 494 | -16.999% |
| 2025-09-12 | 214.41 | 217.84 | 211.85 | 212.35 | +2.843% | 409 | -14.806% |
| 2025-09-11 | 206.58 | 211.32 | 204.89 | 206.48 | +1.774% | 536 | -12.384% |
| 2025-09-10 | 207.60 | 210.40 | 202.88 | 202.88 | -0.986% | 509 | -10.829% |
| 2025-09-09 | 207.54 | 209.74 | 204.75 | 204.90 | -1.903% | 183 | -11.708% |
| 2025-09-08 | 206.88 | 211.36 | 206.14 | 208.88 | -0.706% | 947 | -13.388% |
| 2025-09-05 | 210.49 | 215.00 | 210.32 | 210.36 | +0.960% | 560 | -14.000% |
| 2025-09-04 | 211.88 | 212.72 | 207.14 | 208.36 | -2.050% | 309 | -13.174% |
| 2025-09-03 | 208.38 | 213.96 | 205.20 | 212.72 | -2.366% | 350 | -14.954% |
| 2025-09-02 | 216.18 | 219.52 | 213.20 | 217.88 | -2.508% | 363 | -16.966% |
| 2025-08-29 | 221.20 | 223.88 | 219.30 | 223.48 | -1.896% | 186 | -19.049% |
| 2025-08-28 | 228.34 | 228.34 | 220.35 | 227.80 | -0.140% | 365 | -20.584% |
| 2025-08-27 | 228.03 | 228.12 | 220.00 | 228.12 | -0.158% | 328 | -20.695% |
| 2025-08-26 | 228.46 | 228.56 | 223.96 | 228.48 | -0.358% | 448 | -20.820% |
| 2025-08-25 | 229.00 | 230.84 | 223.43 | 229.30 | -1.232% | 434 | -21.103% |
| 2025-08-22 | 225.64 | 232.30 | 225.64 | 232.16 | +0.694% | 168 | -22.075% |
| 2025-08-21 | 234.50 | 234.50 | 225.89 | 230.56 | +0.026% | 511 | -21.535% |
| 2025-08-20 | 237.99 | 237.99 | 230.50 | 230.50 | 0.000% | 276 | -21.514% |
| 2025-08-19 | 237.70 | 237.70 | 230.50 | 230.50 | 0.000% | 226 | -21.514% |
| 2025-08-18 | 232.75 | 235.00 | 230.50 | 230.50 | 0.000% | 294 | -21.514% |
| 2025-08-15 | 231.34 | 234.66 | 230.50 | 230.50 | +0.217% | 235 | -21.514% |
| 2025-08-14 | 234.22 | 234.22 | 230.00 | 230.00 | -0.325% | 194 | -21.343% |
| 2025-08-13 | 230.97 | 235.56 | 230.70 | 230.75 | -2.662% | 343 | -21.599% |
| 2025-08-12 | 236.88 | 237.08 | 232.30 | 237.06 | +3.529% | 328 | -23.686% |
| 2025-08-11 | 231.49 | 233.66 | 228.82 | 228.98 | -0.703% | 242 | -20.993% |
| 2025-08-08 | 230.50 | 235.00 | 230.24 | 230.60 | +0.035% | 254 | -21.548% |
| 2025-08-07 | 230.26 | 236.92 | 229.32 | 230.52 | +1.114% | 10,252 | -21.521% |
| 2025-08-06 | 228.04 | 228.40 | 219.78 | 227.98 | +0.689% | 781 | -20.647% |
| 2025-08-05 | 226.69 | 226.82 | 215.40 | 226.42 | +3.190% | 598 | -20.100% |
| 2025-08-04 | 219.78 | 223.92 | 213.75 | 219.42 | -1.649% | 558 | -17.551% |
| 2025-08-01 | 216.82 | 223.10 | 216.82 | 223.10 | -0.224% | 813 | -18.911% |
| 2025-07-31 | 225.94 | 228.76 | 223.60 | 223.60 | -6.584% | 7,696 | -19.092% |
| 2025-07-30 | 238.16 | 239.36 | 233.84 | 239.36 | -1.213% | 114 | -24.419% |
| 2025-07-29 | 243.00 | 243.00 | 236.90 | 242.30 | -0.427% | 154 | -25.336% |
| 2025-07-28 | 243.55 | 243.55 | 239.76 | 243.34 | +0.908% | 164 | -25.655% |
| 2025-07-25 | 243.70 | 246.35 | 235.95 | 241.15 | -0.145% | 191 | -24.980% |
| 2025-07-24 | 239.42 | 245.28 | 238.96 | 241.50 | +0.617% | 195 | -25.089% |
| 2025-07-23 | 239.40 | 244.70 | 239.40 | 240.02 | +3.283% | 21 | -24.627% |
| 2025-07-22 | 232.06 | 235.00 | 231.28 | 232.39 | -2.255% | 251 | -22.152% |
| 2025-07-21 | 237.50 | 238.00 | 236.95 | 237.75 | +1.550% | 725 | -23.907% |
| 2025-07-18 | 232.65 | 239.52 | 232.65 | 234.12 | -3.456% | 193 | -22.728% |
| 2025-07-17 | 241.84 | 246.10 | 237.46 | 242.50 | +0.265% | 201 | -25.398% |
| 2025-07-16 | 238.05 | 241.86 | 236.11 | 241.86 | +1.965% | 193 | -25.201% |
| 2025-07-15 | 241.16 | 241.90 | 236.80 | 237.20 | -0.495% | 106 | -23.731% |
| 2025-07-14 | 240.40 | 242.94 | 238.24 | 238.38 | -2.758% | 295 | -24.109% |
| 2025-07-11 | 249.10 | 249.10 | 240.54 | 245.14 | +0.756% | 338 | -26.201% |
| 2025-07-10 | 251.85 | 251.85 | 242.40 | 243.30 | +1.701% | 192 | -25.643% |
| 2025-07-09 | 245.20 | 250.16 | 239.23 | 239.23 | -0.478% | 150 | -24.378% |
| 2025-07-08 | 243.52 | 245.02 | 240.10 | 240.38 | -0.882% | 126 | -24.740% |
| 2025-07-07 | 246.95 | 246.95 | 237.44 | 242.52 | +1.609% | 304 | -25.404% |
| 2025-07-03 | 242.44 | 243.44 | 237.93 | 238.68 | +0.286% | 520 | -24.204% |
| 2025-07-02 | 240.02 | 242.68 | 236.36 | 238.00 | +0.109% | 354 | -23.987% |
| 2025-07-01 | 241.34 | 242.42 | 237.08 | 237.74 | -0.900% | 250 | -23.904% |
| 2025-06-30 | 238.25 | 240.40 | 238.25 | 239.90 | +0.587% | 153 | -24.589% |
| 2025-06-27 | 237.00 | 243.50 | 233.95 | 238.50 | +1.059% | 341 | -24.147% |
| 2025-06-26 | 238.14 | 240.94 | 235.08 | 236.00 | -0.287% | 5,181 | -23.343% |
| 2025-06-25 | 243.20 | 243.20 | 235.82 | 236.68 | +0.373% | 332 | -23.563% |
| 2025-06-24 | 239.99 | 240.06 | 235.00 | 235.80 | +1.167% | 139 | -23.278% |
| 2025-06-23 | 228.91 | 237.30 | 228.91 | 233.08 | 0.000% | 395 | -22.383% |
| 2025-06-20 | 238.02 | 238.02 | 232.75 | 233.08 | -4.381% | 5,173 | -22.383% |
| 2025-06-18 | 241.70 | 244.38 | 238.46 | 243.76 | +1.715% | 596 | -25.784% |
| 2025-06-17 | 242.01 | 247.38 | 239.65 | 239.65 | -2.431% | 270 | -24.511% |
| 2025-06-16 | 251.11 | 251.48 | 245.62 | 245.62 | +0.499% | 412 | -26.346% |
| 2025-06-13 | 247.56 | 250.06 | 243.25 | 244.40 | -1.253% | 533 | -25.978% |
| 2025-06-12 | 249.65 | 251.30 | 247.32 | 247.50 | -0.129% | 8,012 | -26.905% |
| 2025-06-11 | 256.95 | 256.95 | 247.32 | 247.82 | +0.202% | 614 | -26.999% |
| 2025-06-10 | 248.50 | 252.52 | 244.45 | 247.32 | +2.230% | 341 | -26.852% |
| 2025-06-09 | 246.50 | 246.50 | 241.93 | 241.93 | -0.688% | 279 | -25.221% |
| 2025-06-06 | 248.00 | 248.00 | 242.00 | 243.60 | +2.508% | 325 | -25.735% |
| 2025-06-05 | 238.76 | 245.20 | 236.78 | 237.64 | -1.655% | 10,262 | -23.872% |
| 2025-06-04 | 239.00 | 242.59 | 236.82 | 241.64 | +4.764% | 572 | -25.132% |
| 2025-06-03 | 230.10 | 238.82 | 230.10 | 230.65 | -2.985% | 12,737 | -21.566% |
| 2025-06-02 | 229.92 | 237.75 | 229.92 | 237.75 | +1.020% | 196 | -23.907% |
| 2025-05-30 | 236.10 | 236.20 | 235.10 | 235.35 | -1.535% | 1,019 | -23.132% |
| 2025-05-29 | 241.55 | 241.55 | 233.32 | 239.02 | +2.399% | 5,955 | -24.312% |
| 2025-05-28 | 236.96 | 239.34 | 232.28 | 233.42 | -1.269% | 467 | -22.496% |
| 2025-05-27 | 242.13 | 242.13 | 233.65 | 236.42 | +1.500% | 785 | -23.479% |
| 2025-05-23 | 235.80 | 238.24 | 231.74 | 232.93 | -1.387% | 1,146 | -22.331% |
| 2025-05-22 | 238.62 | 240.96 | 234.65 | 236.20 | -1.378% | 892 | -23.408% |
| 2025-05-21 | 245.54 | 245.54 | 239.18 | 239.50 | +0.876% | 193 | -24.463% |
| 2025-05-20 | 240.00 | 242.72 | 236.43 | 237.42 | -2.119% | 1,067 | -23.802% |
| 2025-05-19 | 239.40 | 242.68 | 236.18 | 242.56 | +4.094% | 1,124 | -25.416% |
| 2025-05-16 | 239.40 | 239.40 | 231.94 | 233.02 | +0.224% | 1,082 | -22.363% |
| 2025-05-15 | 232.50 | 232.50 | 229.67 | 232.50 | +0.684% | 976 | -22.189% |
| 2025-05-14 | 228.57 | 232.80 | 226.26 | 230.92 | +0.619% | 18,131 | -21.657% |
| 2025-05-13 | 227.12 | 229.50 | 223.78 | 229.50 | +0.245% | 217 | -21.172% |
| 2025-05-12 | 230.00 | 230.00 | 221.68 | 228.94 | +4.740% | 1,179 | -20.979% |
| 2025-05-09 | 222.42 | 222.48 | 217.72 | 218.58 | -1.700% | 802 | -17.234% |
| 2025-05-08 | 226.01 | 226.01 | 216.59 | 222.36 | -0.153% | 4,777 | -18.641% |
| 2025-05-07 | 221.44 | 222.70 | 217.46 | 222.70 | +1.044% | 552 | -18.765% |
| 2025-05-06 | 229.75 | 229.75 | 215.30 | 220.40 | -2.262% | 15,301 | -17.917% |
| 2025-05-05 | 223.85 | 226.53 | 223.85 | 225.50 | +1.003% | 6,749 | -19.774% |
| 2025-05-02 | 221.85 | 229.22 | 221.85 | 223.26 | +2.828% | 4,989 | -18.969% |
| 2025-05-01 | 212.00 | 220.96 | 210.14 | 217.12 | +3.697% | 987 | -16.677% |
| 2025-04-30 | 205.75 | 215.84 | 205.75 | 209.38 | +7.695% | 510 | -13.597% |
| 2025-04-29 | 198.54 | 199.16 | 192.74 | 194.42 | +0.736% | 1,039 | -6.949% |
| 2025-04-28 | 192.96 | 197.48 | 192.04 | 193.00 | -1.443% | 452 | -6.264% |
| 2025-04-25 | 194.12 | 197.26 | 191.10 | 195.82 | +1.076% | 417 | -7.616% |
| 2025-04-24 | 189.95 | 195.60 | 189.95 | 193.74 | +0.890% | 477 | -6.622% |
| 2025-04-23 | 196.95 | 196.95 | 192.03 | 192.03 | +4.849% | 674 | -5.791% |
| 2025-04-22 | 187.60 | 187.60 | 178.70 | 183.15 | +0.290% | 608 | -1.223% |
| 2025-04-21 | 192.27 | 193.40 | 180.72 | 182.62 | -1.030% | 871 | -0.936% |
| 2025-04-17 | 176.45 | 192.00 | 176.45 | 184.52 | -0.043% | 645 | -1.956% |
| 2025-04-16 | 187.44 | 189.90 | 184.60 | 184.60 | -1.270% | 1,447 | -1.999% |
| 2025-04-15 | 184.60 | 191.05 | 184.50 | 186.97 | +8.770% | 637 | -3.244% |
| 2025-04-14 | 166.86 | 176.76 | 166.86 | 171.90 | 0.000% | 1,275 | +5.241% |