DUAVF
DASSAULT AVIATION NEW
stockOTC
EODOct 2, 2026
318.00USD-0.797%(-2.56)26
DUAVF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 320.00 | 320.00 | 312.11 | 318.00 | -0.797% | 26 | 0.000% |
| 2026-10-01 | 320.56 | 320.56 | 320.56 | 320.56 | +1.764% | 27 | -0.797% |
| 2026-09-30 | 311.00 | 315.00 | 311.00 | 315.00 | -4.545% | 16 | +0.952% |
| 2026-09-29 | 334.30 | 344.27 | 313.25 | 330.00 | -1.266% | 52 | -3.636% |
| 2026-09-28 | 324.67 | 334.23 | 317.41 | 334.23 | +0.593% | 84 | -4.856% |
| 2026-09-25 | 332.26 | 332.26 | 332.26 | 332.26 | +0.002% | 9 | -4.292% |
| 2026-09-24 | 346.70 | 346.70 | 332.25 | 332.25 | +2.534% | 345 | -4.290% |
| 2026-09-23 | 317.50 | 331.35 | 317.50 | 324.05 | +2.058% | 50 | -1.865% |
| 2026-09-21 | 317.00 | 341.06 | 317.00 | 317.51 | -4.655% | 213 | +0.154% |
| 2026-09-18 | 333.01 | 333.01 | 333.01 | 333.01 | +0.003% | 1 | -4.507% |
| 2026-09-17 | 333.00 | 333.00 | 333.00 | 333.00 | -0.060% | 24 | -4.505% |
| 2026-09-16 | 333.20 | 333.20 | 333.20 | 333.20 | +0.835% | 105 | -4.562% |
| 2026-09-15 | 331.33 | 331.33 | 330.44 | 330.44 | +1.175% | 76 | -3.765% |
| 2026-09-14 | 326.60 | 326.60 | 326.60 | 326.60 | -1.326% | 1 | -2.634% |
| 2026-09-11 | 310.01 | 330.99 | 310.01 | 330.99 | +0.301% | 15 | -3.925% |
| 2026-09-10 | 325.73 | 330.00 | 325.73 | 330.00 | +4.762% | 25 | -3.636% |
| 2026-09-09 | 333.20 | 333.20 | 315.00 | 315.00 | -2.477% | 130 | +0.952% |
| 2026-09-08 | 323.00 | 325.03 | 317.00 | 323.00 | +1.686% | 1,056 | -1.548% |
| 2026-09-04 | 323.41 | 323.41 | 317.64 | 317.64 | -3.935% | 168 | +0.112% |
| 2026-09-03 | 322.85 | 330.65 | 322.85 | 330.65 | +5.877% | 670 | -3.827% |
| 2026-09-02 | 312.30 | 312.30 | 312.30 | 312.30 | +0.257% | 7 | +1.825% |
| 2026-09-01 | 326.00 | 326.00 | 311.50 | 311.50 | -5.319% | 505 | +2.087% |
| 2026-08-31 | 335.86 | 335.86 | 329.00 | 329.00 | -0.303% | 319 | -3.343% |
| 2026-08-28 | 330.00 | 330.00 | 330.00 | 330.00 | -1.786% | 104 | -3.636% |
| 2026-08-27 | 336.00 | 336.00 | 336.00 | 336.00 | -0.365% | 40 | -5.357% |
| 2026-08-25 | 344.87 | 344.87 | 334.92 | 337.23 | -2.215% | 28 | -5.703% |
| 2026-08-24 | 344.87 | 344.87 | 337.38 | 344.87 | -3.936% | 288 | -7.791% |
| 2026-08-21 | 347.00 | 363.00 | 344.24 | 359.00 | +4.891% | 282 | -11.421% |
| 2026-08-20 | 344.24 | 362.51 | 342.26 | 342.26 | -8.428% | 61 | -7.088% |
| 2026-08-19 | 347.25 | 373.76 | 347.25 | 373.76 | +2.260% | 2 | -14.919% |
| 2026-08-18 | 355.50 | 365.50 | 355.50 | 365.50 | +3.176% | 130 | -12.996% |
| 2026-08-17 | 376.88 | 376.88 | 353.50 | 354.25 | -3.021% | 25 | -10.233% |
| 2026-08-14 | 364.88 | 375.00 | 364.88 | 365.28 | +1.468% | 40 | -12.945% |
| 2026-08-13 | 350.25 | 369.00 | 350.25 | 360.00 | -2.439% | 35 | -11.667% |
| 2026-08-12 | 369.00 | 369.00 | 369.00 | 369.00 | +2.388% | 1,225 | -13.821% |
| 2026-08-10 | 373.08 | 373.08 | 360.39 | 360.39 | -0.425% | 21 | -11.763% |
| 2026-08-07 | 367.00 | 367.00 | 361.93 | 361.93 | -0.088% | 90 | -12.138% |
| 2026-08-06 | 374.99 | 374.99 | 362.25 | 362.25 | -3.397% | 135 | -12.215% |
| 2026-08-05 | 362.00 | 374.99 | 362.00 | 374.99 | +10.210% | 56 | -15.198% |
| 2026-08-04 | 371.21 | 371.21 | 340.25 | 340.25 | -2.779% | 5 | -6.539% |
| 2026-08-03 | 349.97 | 349.97 | 349.97 | 349.97 | -0.292% | 6 | -9.136% |
| 2026-07-30 | 350.00 | 351.00 | 350.00 | 351.00 | +0.573% | 10 | -9.402% |
| 2026-07-29 | 347.11 | 349.00 | 347.11 | 349.00 | -5.676% | 174 | -8.883% |
| 2026-07-28 | 366.42 | 370.00 | 351.69 | 370.00 | +3.639% | 40 | -14.054% |
| 2026-07-27 | 345.00 | 363.44 | 345.00 | 357.01 | +2.015% | 452 | -10.927% |
| 2026-07-24 | 330.25 | 356.62 | 330.25 | 349.96 | +2.092% | 451 | -9.132% |
| 2026-07-23 | 342.75 | 360.00 | 342.75 | 342.79 | +3.468% | 79 | -7.232% |
| 2026-07-22 | 322.00 | 331.30 | 322.00 | 331.30 | +3.146% | 47 | -4.014% |
| 2026-07-20 | 316.00 | 321.53 | 316.00 | 321.20 | -1.322% | 45 | -0.995% |
| 2026-07-17 | 316.21 | 325.50 | 316.21 | 325.50 | +1.214% | 181 | -2.304% |
| 2026-07-16 | 305.50 | 321.73 | 305.50 | 321.59 | -0.180% | 2,487 | -1.118% |
| 2026-07-15 | 326.81 | 326.81 | 322.17 | 322.17 | -1.417% | 48 | -1.295% |
| 2026-07-14 | 326.81 | 326.81 | 326.81 | 326.81 | -0.564% | 10 | -2.694% |
| 2026-07-13 | 320.00 | 329.08 | 320.00 | 328.66 | +2.706% | 56 | -3.243% |
| 2026-07-09 | 320.00 | 320.00 | 320.00 | 320.00 | -4.786% | 8 | -0.625% |
| 2026-07-08 | 339.77 | 339.77 | 336.09 | 336.09 | -3.976% | 2 | -5.381% |
| 2026-07-07 | 350.00 | 350.00 | 350.00 | 350.00 | -0.143% | 3 | -9.143% |
| 2026-07-06 | 350.00 | 350.50 | 348.80 | 350.50 | -1.604% | 75 | -9.272% |
| 2026-07-02 | 347.38 | 356.21 | 347.38 | 356.21 | +6.460% | 222 | -10.728% |
| 2026-07-01 | 334.53 | 334.60 | 334.53 | 334.60 | +2.938% | 102 | -4.961% |
| 2026-06-30 | 320.40 | 337.96 | 310.34 | 325.05 | +5.365% | 133 | -2.169% |
| 2026-06-29 | 339.22 | 339.22 | 308.50 | 308.50 | -0.759% | 73 | +3.079% |
| 2026-06-26 | 311.45 | 339.02 | 310.63 | 310.86 | -3.579% | 378 | +2.297% |
| 2026-06-25 | 322.40 | 322.40 | 322.40 | 322.40 | +0.124% | 1 | -1.365% |
| 2026-06-24 | 322.00 | 322.00 | 322.00 | 322.00 | -1.075% | 25 | -1.242% |
| 2026-06-23 | 338.71 | 353.80 | 325.50 | 325.50 | -0.913% | 209 | -2.304% |
| 2026-06-22 | 338.00 | 340.00 | 328.50 | 328.50 | -2.811% | 100 | -3.196% |
| 2026-06-18 | 338.00 | 338.00 | 338.00 | 338.00 | +0.153% | 50 | -5.917% |
| 2026-06-17 | 350.00 | 350.00 | 332.60 | 337.48 | +0.585% | 419 | -5.773% |
| 2026-06-16 | 365.10 | 365.10 | 331.90 | 335.52 | -3.835% | 37 | -5.222% |
| 2026-06-15 | 334.90 | 348.90 | 334.90 | 348.90 | +3.331% | 838 | -8.856% |
| 2026-06-12 | 340.70 | 340.70 | 329.84 | 337.65 | -2.130% | 167 | -5.820% |
| 2026-06-11 | 344.61 | 354.00 | 344.61 | 345.00 | -0.309% | 264 | -7.826% |
| 2026-06-10 | 333.70 | 346.48 | 332.95 | 346.07 | -3.559% | 332 | -8.111% |
| 2026-06-09 | 350.00 | 358.84 | 350.00 | 358.84 | +2.526% | 154 | -11.381% |
| 2026-06-08 | 338.00 | 360.00 | 338.00 | 350.00 | +1.449% | 137 | -9.143% |
| 2026-06-04 | 345.00 | 345.00 | 345.00 | 345.00 | +1.905% | 1 | -7.826% |
| 2026-06-03 | 348.34 | 348.34 | 338.55 | 338.55 | -0.301% | 214 | -6.070% |
| 2026-06-02 | 323.39 | 349.50 | 323.39 | 339.57 | -4.895% | 60 | -6.353% |
| 2026-06-01 | 361.05 | 362.81 | 330.95 | 357.05 | -4.199% | 103 | -10.937% |
| 2026-05-29 | 358.44 | 372.70 | 358.44 | 372.70 | +8.343% | 75 | -14.677% |
| 2026-05-28 | 345.50 | 368.75 | 342.80 | 344.00 | 0.000% | 359 | -7.558% |
| 2026-05-27 | 344.33 | 344.33 | 342.66 | 344.00 | +4.543% | 330 | -7.558% |
| 2026-05-26 | 328.55 | 329.05 | 328.55 | 329.05 | -5.085% | 86 | -3.358% |
| 2026-05-22 | 345.06 | 346.68 | 334.50 | 346.68 | +7.916% | 80 | -8.273% |
| 2026-05-21 | 328.92 | 328.92 | 321.25 | 321.25 | +2.488% | 27 | -1.012% |
| 2026-05-19 | 313.45 | 313.45 | 313.45 | 313.45 | +0.487% | 172 | +1.452% |
| 2026-05-18 | 311.93 | 311.93 | 311.93 | 311.93 | -3.554% | 80 | +1.946% |
| 2026-05-15 | 323.32 | 335.00 | 323.32 | 323.42 | +0.032% | 117 | -1.677% |
| 2026-05-14 | 323.36 | 335.38 | 323.32 | 323.32 | -5.027% | 1,607 | -1.645% |
| 2026-05-13 | 340.43 | 340.43 | 340.43 | 340.43 | +5.725% | 1 | -6.590% |
| 2026-05-12 | 333.49 | 333.49 | 322.00 | 322.00 | -7.195% | 2,669 | -1.242% |
| 2026-05-11 | 346.97 | 346.97 | 346.97 | 346.97 | +1.159% | 30 | -8.348% |
| 2026-05-08 | 356.21 | 356.21 | 342.99 | 342.99 | -3.776% | 35 | -7.286% |
| 2026-05-07 | 356.45 | 356.45 | 344.95 | 356.45 | -3.652% | 57 | -10.787% |
| 2026-05-06 | 372.31 | 372.31 | 344.50 | 369.96 | +7.547% | 259 | -14.045% |
| 2026-05-05 | 344.50 | 344.50 | 344.00 | 344.00 | -2.693% | 80 | -7.558% |
| 2026-05-01 | 343.55 | 356.64 | 343.55 | 353.52 | +2.173% | 112 | -10.048% |
| 2026-04-30 | 346.00 | 346.00 | 346.00 | 346.00 | +2.471% | 18 | -8.092% |
| 2026-04-29 | 345.00 | 345.00 | 337.66 | 337.66 | -1.359% | 766 | -5.822% |
| 2026-04-28 | 342.31 | 342.31 | 342.31 | 342.31 | -3.248% | 56 | -7.102% |
| 2026-04-27 | 353.80 | 353.80 | 353.80 | 353.80 | +5.260% | 3 | -10.119% |
| 2026-04-24 | 365.68 | 365.68 | 336.12 | 336.12 | -7.034% | 637 | -5.391% |
| 2026-04-23 | 361.55 | 361.55 | 361.55 | 361.55 | -0.556% | 4 | -12.046% |
| 2026-04-22 | 352.00 | 366.11 | 352.00 | 363.57 | -2.033% | 74 | -12.535% |
| 2026-04-21 | 367.95 | 371.12 | 359.30 | 371.12 | -6.010% | 104 | -14.313% |
| 2026-04-20 | 365.00 | 394.85 | 365.00 | 394.85 | +1.504% | 29 | -19.463% |
| 2026-04-17 | 397.00 | 397.00 | 389.00 | 389.00 | +0.351% | 42 | -18.252% |
| 2026-04-16 | 387.64 | 387.64 | 387.64 | 387.64 | -0.185% | 10 | -17.965% |
| 2026-04-15 | 400.00 | 400.00 | 388.36 | 388.36 | -0.706% | 10 | -18.117% |
| 2026-04-14 | 396.23 | 396.23 | 385.50 | 391.12 | +3.476% | 66 | -18.695% |
| 2026-04-13 | 383.00 | 383.00 | 377.98 | 377.98 | -1.354% | 176 | -15.869% |
| 2026-04-10 | 390.00 | 390.10 | 369.85 | 383.17 | -2.253% | 205 | -17.008% |
| 2026-04-09 | 392.00 | 392.00 | 392.00 | 392.00 | +0.192% | 2 | -18.878% |
| 2026-04-08 | 391.25 | 391.25 | 391.25 | 391.25 | +1.363% | 20 | -18.722% |
| 2026-04-07 | 380.00 | 385.99 | 380.00 | 385.99 | -2.857% | 108 | -17.614% |
| 2026-04-06 | 397.34 | 397.34 | 397.34 | 397.34 | +5.958% | 31 | -19.968% |
| 2026-04-02 | 390.00 | 390.00 | 375.00 | 375.00 | -1.121% | 96 | -15.200% |
| 2026-04-01 | 373.80 | 408.01 | 373.80 | 379.25 | +4.218% | 729 | -16.150% |
| 2026-03-31 | 355.80 | 368.48 | 355.80 | 363.90 | -2.167% | 253 | -12.613% |
| 2026-03-30 | 362.00 | 371.96 | 352.50 | 371.96 | +2.751% | 116 | -14.507% |
| 2026-03-27 | 358.33 | 362.88 | 358.33 | 362.00 | +0.280% | 147 | -12.155% |
| 2026-03-26 | 369.00 | 369.00 | 360.75 | 360.99 | -2.171% | 55 | -11.909% |
| 2026-03-25 | 370.00 | 370.00 | 369.00 | 369.00 | -4.528% | 457 | -13.821% |
| 2026-03-23 | 369.00 | 386.50 | 369.00 | 386.50 | +4.601% | 268 | -17.723% |
| 2026-03-20 | 395.00 | 395.00 | 369.00 | 369.50 | -5.135% | 154 | -13.938% |
| 2026-03-19 | 399.15 | 399.15 | 389.01 | 389.50 | +0.208% | 86 | -18.357% |
| 2026-03-18 | 413.60 | 413.60 | 388.65 | 388.69 | -2.991% | 130 | -18.187% |
| 2026-03-17 | 385.00 | 400.68 | 385.00 | 400.68 | -1.445% | 314 | -20.634% |
| 2026-03-16 | 385.45 | 412.84 | 385.45 | 406.55 | +5.460% | 58 | -21.781% |
| 2026-03-13 | 402.00 | 416.49 | 385.50 | 385.50 | -2.405% | 640 | -17.510% |
| 2026-03-11 | 405.10 | 405.10 | 381.11 | 395.00 | -1.985% | 50 | -19.494% |
| 2026-03-10 | 386.90 | 403.00 | 386.90 | 403.00 | +2.982% | 165 | -21.092% |
| 2026-03-09 | 371.35 | 391.33 | 371.35 | 391.33 | +5.951% | 130 | -18.739% |
| 2026-03-06 | 387.00 | 387.00 | 369.35 | 369.35 | +0.108% | 41 | -13.903% |
| 2026-03-05 | 386.30 | 401.85 | 363.32 | 368.95 | -9.562% | 341 | -13.809% |
| 2026-03-04 | 390.15 | 415.00 | 390.15 | 407.96 | +7.818% | 114 | -22.051% |
| 2026-03-03 | 390.42 | 395.00 | 378.38 | 378.38 | -8.879% | 17 | -15.958% |
| 2026-03-02 | 395.15 | 415.50 | 395.15 | 415.25 | +5.097% | 214 | -23.420% |
| 2026-02-27 | 411.82 | 411.82 | 395.11 | 395.11 | -4.100% | 20 | -19.516% |
| 2026-02-26 | 400.00 | 418.19 | 395.95 | 412.00 | -0.857% | 1,212 | -22.816% |
| 2026-02-25 | 400.00 | 415.56 | 396.11 | 415.56 | +2.191% | 175 | -23.477% |
| 2026-02-24 | 401.11 | 419.61 | 401.11 | 406.65 | -1.927% | 231 | -21.800% |
| 2026-02-23 | 408.38 | 416.60 | 408.38 | 414.64 | -0.443% | 515 | -23.307% |
| 2026-02-20 | 419.96 | 425.30 | 415.98 | 416.49 | +1.140% | 54 | -23.647% |
| 2026-02-19 | 419.96 | 419.99 | 410.53 | 411.79 | -1.945% | 146 | -22.776% |
| 2026-02-18 | 415.00 | 420.00 | 415.00 | 419.96 | +4.028% | 118 | -24.279% |
| 2026-02-17 | 408.00 | 410.00 | 390.42 | 403.70 | -1.056% | 1,065 | -21.229% |
| 2026-02-13 | 400.00 | 408.01 | 392.50 | 408.01 | +7.822% | 162 | -22.061% |
| 2026-02-12 | 402.10 | 402.30 | 378.41 | 378.41 | +2.267% | 12,549 | -15.964% |
| 2026-02-11 | 370.50 | 370.50 | 370.00 | 370.02 | -4.602% | 306 | -14.059% |
| 2026-02-10 | 405.00 | 405.00 | 387.87 | 387.87 | -2.447% | 236 | -18.014% |
| 2026-02-09 | 380.00 | 412.74 | 380.00 | 397.60 | +7.459% | 158 | -20.020% |
| 2026-02-06 | 370.00 | 370.00 | 370.00 | 370.00 | 0.000% | 100 | -14.054% |
| 2026-02-05 | 386.79 | 386.79 | 364.32 | 370.00 | -3.794% | 96 | -14.054% |
| 2026-02-04 | 386.89 | 386.89 | 374.18 | 384.59 | +0.594% | 241 | -17.315% |
| 2026-02-03 | 382.32 | 382.32 | 382.32 | 382.32 | +2.293% | 5 | -16.824% |
| 2026-02-02 | 392.36 | 392.36 | 373.75 | 373.75 | -2.537% | 5 | -14.916% |
| 2026-01-30 | 399.10 | 399.10 | 374.07 | 383.48 | -1.420% | 130 | -17.075% |
| 2026-01-29 | 395.90 | 402.76 | 386.38 | 389.00 | +1.636% | 126 | -18.252% |
| 2026-01-28 | 411.39 | 411.41 | 382.74 | 382.74 | -6.649% | 229 | -16.915% |
| 2026-01-27 | 400.00 | 416.61 | 400.00 | 410.00 | +7.276% | 95 | -22.439% |
| 2026-01-26 | 395.00 | 410.59 | 382.19 | 382.19 | -7.316% | 410 | -16.795% |
| 2026-01-23 | 381.40 | 412.36 | 380.00 | 412.36 | +8.102% | 38 | -22.883% |
| 2026-01-22 | 394.92 | 394.92 | 374.00 | 381.45 | -2.294% | 370 | -16.635% |
| 2026-01-21 | 402.42 | 402.42 | 380.54 | 390.41 | -0.911% | 139 | -18.547% |
| 2026-01-20 | 383.00 | 405.53 | 378.00 | 394.00 | +6.458% | 966 | -19.289% |
| 2026-01-16 | 361.70 | 370.10 | 361.70 | 370.10 | +2.315% | 23 | -14.077% |
| 2026-01-15 | 361.73 | 361.73 | 361.73 | 361.73 | +1.440% | 11 | -12.088% |
| 2026-01-14 | 362.00 | 364.25 | 356.59 | 356.59 | -1.952% | 51 | -10.822% |
| 2026-01-13 | 348.55 | 376.39 | 348.55 | 363.69 | -0.359% | 78 | -12.563% |
| 2026-01-12 | 372.60 | 374.33 | 360.70 | 365.00 | 0.000% | 132 | -12.877% |
| 2026-01-09 | 360.00 | 365.00 | 360.00 | 365.00 | +2.642% | 17 | -12.877% |
| 2026-01-08 | 355.64 | 360.10 | 351.18 | 355.61 | +2.943% | 220 | -10.575% |
| 2026-01-07 | 350.00 | 354.61 | 345.44 | 345.44 | +1.600% | 399 | -7.943% |
| 2026-01-06 | 342.19 | 344.00 | 334.04 | 340.00 | -0.173% | 99 | -6.471% |
| 2026-01-05 | 324.05 | 342.07 | 324.05 | 340.59 | +2.587% | 84 | -6.633% |
| 2026-01-02 | 323.00 | 332.00 | 323.00 | 332.00 | +5.754% | 185 | -4.217% |
| 2025-12-31 | 313.63 | 313.96 | 308.43 | 313.94 | -0.338% | 52 | +1.295% |
| 2025-12-30 | 313.93 | 318.00 | 313.22 | 315.00 | -1.869% | 180 | +0.952% |
| 2025-12-29 | 320.40 | 321.04 | 319.08 | 321.00 | +0.186% | 203 | -0.935% |
| 2025-12-26 | 319.10 | 322.87 | 319.10 | 320.40 | +0.440% | 322 | -0.751% |
| 2025-12-24 | 319.00 | 319.00 | 319.00 | 319.00 | -0.092% | 100 | -0.313% |
| 2025-12-23 | 320.00 | 320.00 | 319.30 | 319.30 | -0.994% | 33 | -0.406% |
| 2025-12-22 | 314.34 | 322.50 | 314.34 | 322.50 | +0.483% | 18 | -1.395% |
| 2025-12-19 | 320.98 | 320.98 | 314.16 | 320.95 | -1.625% | 14 | -0.919% |
| 2025-12-18 | 326.25 | 326.25 | 326.25 | 326.25 | 0.000% | 1 | -2.529% |
| 2025-12-17 | 327.60 | 327.60 | 326.25 | 326.25 | +0.323% | 8 | -2.529% |
| 2025-12-16 | 325.20 | 325.20 | 315.18 | 325.20 | -0.092% | 326 | -2.214% |
| 2025-12-15 | 307.00 | 325.50 | 307.00 | 325.50 | +5.682% | 163 | -2.304% |
| 2025-12-12 | 312.71 | 316.40 | 308.00 | 308.00 | -3.448% | 299 | +3.247% |
| 2025-12-11 | 326.70 | 326.70 | 319.00 | 319.00 | +3.236% | 164 | -0.313% |
| 2025-12-10 | 325.00 | 325.00 | 309.00 | 309.00 | -4.987% | 580 | +2.913% |
| 2025-12-09 | 310.75 | 337.17 | 310.75 | 325.22 | +3.931% | 174 | -2.220% |
| 2025-12-08 | 312.92 | 312.92 | 312.92 | 312.92 | -1.859% | 30 | +1.624% |
| 2025-12-05 | 313.15 | 326.62 | 308.37 | 318.85 | +1.543% | 47 | -0.265% |
| 2025-12-04 | 314.00 | 314.00 | 314.00 | 314.00 | -0.469% | 27 | +1.274% |
| 2025-12-03 | 318.41 | 320.96 | 314.48 | 315.48 | +2.429% | 178 | +0.799% |
| 2025-12-02 | 310.88 | 313.20 | 308.00 | 308.00 | -0.162% | 106 | +3.247% |
| 2025-12-01 | 310.88 | 310.88 | 308.50 | 308.50 | -3.109% | 43 | +3.079% |
| 2025-11-28 | 318.40 | 318.40 | 318.40 | 318.40 | +4.265% | 1 | -0.126% |
| 2025-11-26 | 315.00 | 315.00 | 305.38 | 305.38 | -3.820% | 101 | +4.134% |
| 2025-11-25 | 302.22 | 317.50 | 302.22 | 317.50 | +2.752% | 4,463 | +0.156% |
| 2025-11-24 | 305.00 | 314.00 | 305.00 | 309.00 | -0.323% | 95 | +2.913% |
| 2025-11-21 | 315.00 | 315.00 | 305.00 | 310.00 | -6.061% | 59 | +2.581% |
| 2025-11-20 | 330.00 | 330.00 | 330.00 | 330.00 | +1.499% | 100 | -3.636% |
| 2025-11-19 | 335.21 | 335.21 | 325.13 | 325.13 | -3.809% | 442 | -2.191% |
| 2025-11-18 | 345.00 | 345.00 | 338.00 | 338.00 | +0.132% | 4 | -5.917% |
| 2025-11-17 | 342.00 | 342.68 | 337.56 | 337.56 | +1.625% | 149 | -5.793% |
| 2025-11-14 | 332.16 | 332.16 | 332.16 | 332.16 | +4.558% | 150 | -4.263% |
| 2025-11-13 | 317.68 | 317.68 | 317.68 | 317.68 | +0.230% | 20 | +0.101% |
| 2025-11-12 | 316.95 | 316.95 | 316.95 | 316.95 | -0.003% | 10 | +0.331% |
| 2025-11-11 | 315.95 | 316.96 | 315.95 | 316.96 | -0.632% | 174 | +0.328% |
| 2025-11-10 | 322.89 | 322.89 | 318.97 | 318.97 | +1.265% | 21 | -0.306% |
| 2025-11-06 | 310.50 | 314.99 | 308.00 | 314.99 | +1.446% | 88 | +0.956% |
| 2025-11-05 | 322.17 | 322.17 | 310.00 | 310.50 | -4.529% | 283 | +2.415% |
| 2025-11-04 | 325.23 | 325.23 | 325.23 | 325.23 | +0.962% | 8 | -2.223% |
| 2025-11-03 | 327.00 | 327.00 | 322.13 | 322.13 | -1.909% | 21 | -1.282% |
| 2025-10-31 | 310.00 | 328.40 | 310.00 | 328.40 | +3.384% | 138 | -3.167% |
| 2025-10-30 | 317.65 | 317.65 | 317.65 | 317.65 | 0.000% | 1 | +0.110% |
| 2025-10-29 | 328.00 | 328.00 | 317.65 | 317.65 | -3.273% | 342 | +0.110% |
| 2025-10-28 | 323.56 | 328.40 | 317.65 | 328.40 | +2.162% | 117 | -3.167% |
| 2025-10-27 | 311.20 | 324.50 | 311.20 | 321.45 | -1.168% | 232 | -1.073% |
| 2025-10-24 | 325.25 | 325.25 | 325.25 | 325.25 | +2.393% | 13 | -2.229% |
| 2025-10-23 | 325.00 | 328.50 | 317.65 | 317.65 | -0.734% | 86 | +0.110% |
| 2025-10-22 | 329.00 | 329.00 | 315.80 | 320.00 | -2.439% | 41 | -0.625% |
| 2025-10-21 | 312.00 | 328.00 | 312.00 | 328.00 | +5.128% | 173 | -3.049% |
| 2025-10-20 | 308.70 | 323.58 | 308.70 | 312.00 | -0.313% | 77 | +1.923% |
| 2025-10-17 | 310.08 | 312.98 | 310.08 | 312.98 | +1.617% | 1,465 | +1.604% |
| 2025-10-16 | 308.16 | 320.99 | 307.66 | 308.00 | -0.700% | 5,631 | +3.247% |
| 2025-10-15 | 311.31 | 317.62 | 310.16 | 310.17 | -2.000% | 212 | +2.524% |
| 2025-10-14 | 318.00 | 318.00 | 316.50 | 316.50 | -1.784% | 45 | +0.474% |
| 2025-10-13 | 334.02 | 334.02 | 322.25 | 322.25 | -1.150% | 74 | -1.319% |
| 2025-10-10 | 325.00 | 326.00 | 317.00 | 326.00 | -2.610% | 114 | -2.454% |
| 2025-10-09 | 325.00 | 334.74 | 325.00 | 334.74 | +2.837% | 64 | -4.999% |
| 2025-10-08 | 325.72 | 325.72 | 325.04 | 325.50 | -0.077% | 53 | -2.304% |
| 2025-10-07 | 325.00 | 342.60 | 325.00 | 325.75 | -0.928% | 77 | -2.379% |
| 2025-10-06 | 331.33 | 340.00 | 326.04 | 328.80 | -1.083% | 684 | -3.285% |
| 2025-10-03 | 333.00 | 342.00 | 332.40 | 332.40 | -0.180% | 195 | -4.332% |
| 2025-10-02 | 333.00 | 333.00 | 333.00 | 333.00 | +2.462% | 62 | -4.505% |
| 2025-10-01 | 322.20 | 330.00 | 322.20 | 325.00 | -1.518% | 39 | -2.154% |
| 2025-09-30 | 330.01 | 331.01 | 330.01 | 330.01 | +1.227% | 247 | -3.639% |
| 2025-09-29 | 348.00 | 348.00 | 326.00 | 326.01 | -4.763% | 63 | -2.457% |
| 2025-09-26 | 332.20 | 342.32 | 325.98 | 342.32 | +0.607% | 503 | -7.103% |
| 2025-09-24 | 341.69 | 341.69 | 340.25 | 340.25 | +5.015% | 32 | -6.539% |
| 2025-09-23 | 345.00 | 345.04 | 322.70 | 324.00 | -4.896% | 85 | -1.852% |
| 2025-09-22 | 330.00 | 340.68 | 317.25 | 340.68 | +2.708% | 318 | -6.657% |
| 2025-09-19 | 313.75 | 340.68 | 313.75 | 331.70 | -3.295% | 121 | -4.130% |
| 2025-09-18 | 345.95 | 346.63 | 342.00 | 343.00 | -1.804% | 34 | -7.289% |
| 2025-09-17 | 367.72 | 367.72 | 349.30 | 349.30 | +0.374% | 1,288 | -8.961% |
| 2025-09-16 | 353.45 | 361.78 | 346.90 | 348.00 | -2.657% | 472 | -8.621% |
| 2025-09-15 | 346.44 | 358.64 | 346.44 | 357.50 | +4.685% | 339 | -11.049% |
| 2025-09-12 | 335.00 | 346.41 | 335.00 | 341.50 | +3.289% | 183 | -6.881% |
| 2025-09-11 | 331.51 | 337.00 | 330.62 | 330.63 | +1.354% | 60 | -3.819% |
| 2025-09-10 | 325.00 | 326.21 | 325.00 | 326.21 | +3.231% | 89 | -2.517% |
| 2025-09-09 | 316.00 | 320.50 | 315.01 | 316.00 | -0.199% | 30 | +0.633% |
| 2025-09-08 | 308.30 | 316.63 | 308.30 | 316.63 | -1.892% | 35 | +0.433% |
| 2025-09-05 | 321.51 | 324.96 | 307.59 | 322.74 | +3.111% | 193 | -1.468% |
| 2025-09-04 | 313.00 | 313.00 | 313.00 | 313.00 | -0.318% | 21 | +1.597% |
| 2025-09-03 | 314.00 | 314.00 | 314.00 | 314.00 | +0.627% | 4 | +1.274% |
| 2025-09-02 | 310.00 | 319.18 | 307.10 | 312.05 | -2.234% | 864 | +1.908% |
| 2025-08-28 | 305.65 | 319.18 | 305.65 | 319.18 | +0.306% | 27 | -0.368% |
| 2025-08-27 | 310.00 | 318.20 | 310.00 | 318.20 | +1.016% | 104 | -0.063% |
| 2025-08-26 | 315.00 | 315.00 | 315.00 | 315.00 | -2.298% | 450 | +0.952% |
| 2025-08-25 | 325.00 | 338.96 | 314.60 | 322.41 | +1.855% | 88 | -1.367% |
| 2025-08-22 | 313.59 | 317.31 | 309.65 | 316.54 | -1.875% | 488 | +0.463% |
| 2025-08-21 | 322.58 | 322.58 | 322.58 | 322.58 | +1.287% | 42 | -1.421% |
| 2025-08-20 | 310.19 | 318.49 | 310.19 | 318.49 | -0.504% | 22 | -0.153% |
| 2025-08-19 | 322.00 | 325.00 | 304.10 | 320.10 | -3.317% | 428 | -0.657% |
| 2025-08-18 | 315.55 | 339.91 | 315.55 | 331.08 | +3.425% | 83 | -3.952% |
| 2025-08-15 | 320.12 | 320.12 | 320.12 | 320.12 | -0.108% | 32 | -0.662% |
| 2025-08-14 | 322.50 | 322.50 | 319.00 | 320.46 | +0.661% | 75 | -0.769% |
| 2025-08-13 | 317.90 | 322.46 | 317.15 | 318.36 | +0.413% | 92 | -0.113% |
| 2025-08-12 | 313.10 | 317.94 | 313.10 | 317.05 | +2.110% | 135 | +0.300% |
| 2025-08-11 | 310.00 | 310.50 | 310.00 | 310.50 | +0.161% | 121 | +2.415% |
| 2025-08-08 | 318.00 | 318.00 | 310.00 | 310.00 | -0.800% | 389 | +2.581% |
| 2025-08-07 | 314.00 | 314.00 | 311.00 | 312.50 | +0.803% | 94 | +1.760% |
| 2025-08-06 | 299.65 | 318.00 | 299.65 | 310.01 | -1.271% | 1,628 | +2.577% |
| 2025-08-05 | 297.70 | 318.00 | 297.70 | 314.00 | +0.416% | 161 | +1.274% |
| 2025-08-04 | 310.00 | 313.00 | 310.00 | 312.70 | +0.547% | 157 | +1.695% |
| 2025-08-01 | 306.00 | 312.67 | 306.00 | 311.00 | +1.627% | 527 | +2.251% |
| 2025-07-31 | 306.03 | 310.00 | 306.02 | 306.02 | -1.694% | 273 | +3.915% |
| 2025-07-30 | 312.00 | 312.00 | 300.01 | 311.29 | -1.019% | 105 | +2.154% |
| 2025-07-29 | 311.61 | 316.50 | 311.61 | 314.50 | +0.866% | 88 | +1.113% |
| 2025-07-28 | 311.80 | 320.00 | 311.05 | 311.80 | +1.889% | 114 | +1.988% |
| 2025-07-25 | 301.00 | 313.82 | 301.00 | 306.02 | -3.467% | 339 | +3.915% |
| 2025-07-24 | 310.00 | 323.51 | 310.00 | 317.01 | -1.854% | 2,332 | +0.312% |
| 2025-07-23 | 298.10 | 323.02 | 298.10 | 323.00 | -1.374% | 850 | -1.548% |
| 2025-07-22 | 334.00 | 334.00 | 327.35 | 327.50 | -4.387% | 807 | -2.901% |
| 2025-07-21 | 349.15 | 349.15 | 335.00 | 342.52 | -4.944% | 378 | -7.160% |
| 2025-07-18 | 335.00 | 360.34 | 335.00 | 360.34 | +6.358% | 25 | -11.750% |
| 2025-07-17 | 342.00 | 344.35 | 335.00 | 338.80 | -0.914% | 223 | -6.139% |
| 2025-07-16 | 340.00 | 342.99 | 334.75 | 341.93 | -0.313% | 144 | -6.997% |
| 2025-07-15 | 360.00 | 360.00 | 343.00 | 343.00 | -5.664% | 309 | -7.289% |
| 2025-07-14 | 374.96 | 374.96 | 358.80 | 363.60 | +2.573% | 209 | -12.540% |
| 2025-07-11 | 354.98 | 354.98 | 349.00 | 354.48 | +3.519% | 90 | -10.290% |
| 2025-07-10 | 346.37 | 349.00 | 342.43 | 342.43 | -1.829% | 490 | -7.133% |
| 2025-07-09 | 343.00 | 348.81 | 343.00 | 348.81 | +1.692% | 538 | -8.832% |
| 2025-07-08 | 347.10 | 347.10 | 334.75 | 343.00 | -1.110% | 194 | -7.289% |
| 2025-07-07 | 344.70 | 346.85 | 344.70 | 346.85 | +0.513% | 432 | -8.318% |
| 2025-07-03 | 345.00 | 351.91 | 333.10 | 345.08 | -0.533% | 365 | -7.847% |
| 2025-07-02 | 338.21 | 358.03 | 332.85 | 346.93 | +5.469% | 77 | -8.339% |
| 2025-07-01 | 344.18 | 353.00 | 328.94 | 328.94 | -6.927% | 224 | -3.326% |
| 2025-06-30 | 360.49 | 360.99 | 336.12 | 353.42 | +0.118% | 158 | -10.022% |
| 2025-06-27 | 356.03 | 356.03 | 348.60 | 353.00 | -0.281% | 30 | -9.916% |
| 2025-06-26 | 360.00 | 361.00 | 349.25 | 354.00 | +0.711% | 596 | -10.169% |
| 2025-06-25 | 339.53 | 359.26 | 339.53 | 351.50 | +3.526% | 445 | -9.531% |
| 2025-06-24 | 350.00 | 356.84 | 335.15 | 339.53 | -4.627% | 832 | -6.341% |
| 2025-06-23 | 352.00 | 359.96 | 345.95 | 356.00 | +1.017% | 252 | -10.674% |
| 2025-06-20 | 366.35 | 366.35 | 352.42 | 352.42 | +0.687% | 87 | -9.766% |
| 2025-06-18 | 353.00 | 355.75 | 350.01 | 350.01 | -0.794% | 97 | -9.145% |
| 2025-06-17 | 340.00 | 352.81 | 340.00 | 352.81 | +0.629% | 35 | -9.867% |
| 2025-06-16 | 350.46 | 353.67 | 345.75 | 350.61 | -0.198% | 42 | -9.300% |
| 2025-06-13 | 355.86 | 355.90 | 345.50 | 351.30 | -0.233% | 21 | -9.479% |
| 2025-06-12 | 352.95 | 360.00 | 347.30 | 352.12 | -3.117% | 80 | -9.690% |
| 2025-06-11 | 340.00 | 363.45 | 340.00 | 363.45 | +6.894% | 231 | -12.505% |
| 2025-06-10 | 345.00 | 360.68 | 340.01 | 340.01 | -3.574% | 323 | -6.473% |
| 2025-06-09 | 368.07 | 368.07 | 348.90 | 352.61 | -5.970% | 410 | -9.816% |
| 2025-06-06 | 350.01 | 375.10 | 349.65 | 375.00 | +1.902% | 101 | -15.200% |
| 2025-06-05 | 359.45 | 379.00 | 359.45 | 368.00 | +1.657% | 149 | -13.587% |
| 2025-06-04 | 363.00 | 367.00 | 355.00 | 362.00 | -1.497% | 244 | -12.155% |
| 2025-06-03 | 383.58 | 383.58 | 367.50 | 367.50 | -1.244% | 403 | -13.469% |
| 2025-06-02 | 372.31 | 382.00 | 359.70 | 372.13 | +1.849% | 194 | -14.546% |
| 2025-05-30 | 371.90 | 371.90 | 360.02 | 365.38 | +1.050% | 112 | -12.966% |
| 2025-05-29 | 366.00 | 368.61 | 360.00 | 361.58 | +0.438% | 108 | -12.052% |
| 2025-05-28 | 355.00 | 373.30 | 355.00 | 360.00 | +1.623% | 881 | -11.667% |
| 2025-05-27 | 349.00 | 355.00 | 349.00 | 354.25 | +1.214% | 263 | -10.233% |
| 2025-05-23 | 329.90 | 350.10 | 329.90 | 350.00 | 0.000% | 24 | -9.143% |
| 2025-05-22 | 336.62 | 350.00 | 336.25 | 350.00 | -1.685% | 70 | -9.143% |
| 2025-05-21 | 363.75 | 363.75 | 342.95 | 356.00 | +2.759% | 1,231 | -10.674% |
| 2025-05-20 | 331.20 | 346.44 | 329.24 | 346.44 | +0.455% | 1,004 | -8.210% |
| 2025-05-19 | 344.90 | 357.50 | 331.36 | 344.88 | -0.019% | 1,034 | -7.793% |
| 2025-05-16 | 332.35 | 356.40 | 332.35 | 344.94 | -2.559% | 151 | -7.810% |
| 2025-05-15 | 342.00 | 354.71 | 342.00 | 354.00 | +4.317% | 134 | -10.169% |
| 2025-05-14 | 337.58 | 349.45 | 330.75 | 339.35 | +2.600% | 226 | -6.291% |
| 2025-05-13 | 336.72 | 350.09 | 326.76 | 330.75 | -4.809% | 365 | -3.855% |
| 2025-05-12 | 318.25 | 347.46 | 318.25 | 347.46 | -2.014% | 645 | -8.479% |
| 2025-05-09 | 367.00 | 368.00 | 349.00 | 354.60 | -3.641% | 406 | -10.321% |
| 2025-05-08 | 355.54 | 380.90 | 355.54 | 368.00 | +1.933% | 4,513 | -13.587% |
| 2025-05-07 | 374.10 | 374.10 | 360.00 | 361.02 | -1.908% | 797 | -11.916% |
| 2025-05-06 | 374.93 | 383.16 | 363.65 | 368.04 | -1.837% | 243 | -13.597% |
| 2025-05-05 | 371.00 | 378.60 | 368.85 | 374.93 | +2.608% | 706 | -15.184% |
| 2025-05-02 | 363.20 | 370.99 | 362.04 | 365.40 | +0.575% | 238 | -12.972% |
| 2025-05-01 | 358.30 | 373.33 | 354.39 | 363.31 | +1.398% | 489 | -12.471% |
| 2025-04-30 | 358.30 | 358.30 | 350.00 | 358.30 | +2.289% | 563 | -11.248% |
| 2025-04-29 | 349.00 | 363.40 | 335.75 | 350.28 | +0.656% | 626 | -9.216% |
| 2025-04-28 | 326.15 | 355.99 | 326.15 | 348.00 | +6.830% | 268 | -8.621% |
| 2025-04-25 | 347.63 | 347.63 | 325.00 | 325.75 | -0.015% | 212 | -2.379% |
| 2025-04-24 | 325.80 | 340.00 | 325.80 | 325.80 | -3.688% | 548 | -2.394% |
| 2025-04-23 | 334.65 | 345.26 | 334.65 | 338.27 | -2.514% | 357 | -5.994% |
| 2025-04-22 | 344.82 | 356.95 | 341.70 | 347.00 | -2.801% | 335 | -8.357% |
| 2025-04-21 | 365.27 | 365.27 | 354.00 | 357.00 | +1.709% | 497 | -10.924% |
| 2025-04-17 | 343.00 | 358.96 | 333.40 | 351.00 | -2.294% | 886 | -9.402% |
| 2025-04-16 | 359.25 | 359.25 | 343.00 | 359.24 | +1.237% | 1,144 | -11.480% |
| 2025-04-15 | 340.35 | 358.85 | 340.35 | 354.85 | +1.386% | 419 | -10.385% |
| 2025-04-14 | 333.45 | 350.55 | 333.45 | 350.00 | +3.938% | 609 | -9.143% |
| 2025-04-11 | 330.00 | 336.74 | 330.00 | 336.74 | +5.231% | 1,416 | -5.565% |
| 2025-04-10 | 334.84 | 337.41 | 320.00 | 320.00 | 0.000% | 478 | -0.625% |
| 2025-04-09 | 316.00 | 340.21 | 296.95 | 320.00 | +7.023% | 3,422 | -0.625% |
| 2025-04-08 | 310.00 | 326.10 | 297.91 | 299.00 | +2.912% | 1,514 | +6.354% |
| 2025-04-07 | 285.00 | 311.00 | 285.00 | 290.54 | -4.428% | 1,550 | +9.451% |
| 2025-04-04 | 329.23 | 329.23 | 298.89 | 304.00 | -11.815% | 3,580 | +4.605% |
| 2025-04-03 | 325.00 | 345.24 | 325.00 | 344.73 | +7.059% | 665 | -7.754% |
| 2025-04-02 | 311.50 | 334.00 | 311.50 | 322.00 | -3.309% | 844 | -1.242% |
| 2025-04-01 | 319.80 | 343.25 | 319.80 | 333.02 | +0.491% | 654 | -4.510% |
| 2025-03-31 | 329.29 | 332.35 | 321.90 | 331.39 | -0.774% | 201 | -4.041% |
| 2025-03-28 | 347.60 | 347.60 | 329.27 | 333.98 | -3.520% | 647 | -4.783% |
| 2025-03-27 | 335.00 | 346.19 | 335.00 | 346.16 | +0.989% | 1,766 | -8.135% |
| 2025-03-26 | 353.60 | 353.60 | 340.00 | 342.77 | +1.712% | 328 | -7.226% |
| 2025-03-25 | 349.60 | 349.60 | 337.00 | 337.00 | 0.000% | 838 | -5.638% |