EADSY
AIRBUS SE UNSP/ADR
stockOTCADR
EODOct 2, 2026
53.18USD+2.309%(+1.20)310,742
EADSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.64 | 53.82 | 53.16 | 53.18 | +2.309% | 310,742 | 0.000% |
| 2026-10-01 | 52.78 | 52.89 | 51.90 | 51.98 | -3.126% | 526,738 | +2.309% |
| 2026-09-30 | 54.21 | 54.24 | 53.64 | 53.66 | -0.598% | 407,715 | -0.890% |
| 2026-09-29 | 54.16 | 54.38 | 53.70 | 53.98 | -1.747% | 385,740 | -1.482% |
| 2026-09-28 | 55.22 | 55.64 | 54.28 | 54.94 | -0.363% | 527,250 | -3.203% |
| 2026-09-25 | 54.83 | 55.28 | 54.46 | 55.14 | -0.577% | 266,465 | -3.555% |
| 2026-09-24 | 55.17 | 55.89 | 55.11 | 55.46 | +0.217% | 413,900 | -4.111% |
| 2026-09-23 | 55.27 | 55.95 | 55.05 | 55.34 | -0.842% | 308,238 | -3.903% |
| 2026-09-22 | 56.23 | 56.24 | 55.20 | 55.81 | -0.321% | 395,173 | -4.712% |
| 2026-09-21 | 55.56 | 55.99 | 55.31 | 55.99 | +0.883% | 226,111 | -5.019% |
| 2026-09-18 | 55.81 | 55.84 | 55.07 | 55.50 | -0.662% | 355,878 | -4.180% |
| 2026-09-17 | 56.45 | 56.68 | 55.87 | 55.87 | -0.552% | 442,848 | -4.815% |
| 2026-09-16 | 56.70 | 56.96 | 55.77 | 56.18 | +0.062% | 275,038 | -5.340% |
| 2026-09-15 | 56.48 | 56.51 | 56.08 | 56.15 | -0.417% | 325,657 | -5.281% |
| 2026-09-14 | 56.29 | 56.64 | 55.81 | 56.38 | -2.118% | 318,719 | -5.676% |
| 2026-09-11 | 57.57 | 57.77 | 57.32 | 57.60 | +1.803% | 218,492 | -7.674% |
| 2026-09-10 | 56.85 | 57.13 | 56.55 | 56.58 | -0.562% | 210,015 | -6.009% |
| 2026-09-09 | 56.82 | 57.06 | 56.69 | 56.90 | -1.386% | 373,169 | -6.538% |
| 2026-09-08 | 57.60 | 58.30 | 57.56 | 57.70 | -0.294% | 303,426 | -7.834% |
| 2026-09-04 | 57.92 | 58.15 | 57.51 | 57.87 | +1.012% | 359,676 | -8.104% |
| 2026-09-03 | 57.19 | 57.35 | 56.81 | 57.29 | +0.952% | 286,353 | -7.174% |
| 2026-09-02 | 57.32 | 57.40 | 56.75 | 56.75 | +0.638% | 443,117 | -6.291% |
| 2026-09-01 | 56.64 | 56.92 | 56.31 | 56.39 | -0.949% | 613,627 | -5.692% |
| 2026-08-31 | 58.09 | 58.10 | 56.85 | 56.93 | -3.263% | 502,094 | -6.587% |
| 2026-08-28 | 59.12 | 59.19 | 58.60 | 58.85 | -0.440% | 232,333 | -9.635% |
| 2026-08-27 | 59.34 | 59.39 | 58.95 | 59.11 | -1.335% | 519,096 | -10.032% |
| 2026-08-26 | 60.55 | 60.98 | 59.80 | 59.91 | +0.554% | 301,007 | -11.234% |
| 2026-08-25 | 60.23 | 60.32 | 59.46 | 59.58 | +0.983% | 523,636 | -10.742% |
| 2026-08-24 | 59.32 | 59.39 | 58.93 | 59.00 | -0.537% | 549,595 | -9.864% |
| 2026-08-21 | 59.41 | 59.68 | 59.26 | 59.32 | -0.204% | 423,584 | -10.348% |
| 2026-08-20 | 60.23 | 60.23 | 59.41 | 59.44 | -1.817% | 462,589 | -10.532% |
| 2026-08-19 | 61.28 | 61.33 | 60.44 | 60.54 | -0.148% | 340,896 | -12.157% |
| 2026-08-18 | 60.74 | 61.07 | 60.53 | 60.63 | -1.861% | 309,026 | -12.288% |
| 2026-08-17 | 62.10 | 62.34 | 61.63 | 61.78 | -0.755% | 341,086 | -13.920% |
| 2026-08-14 | 62.29 | 62.56 | 62.18 | 62.25 | +1.566% | 299,352 | -14.570% |
| 2026-08-13 | 61.83 | 61.88 | 61.00 | 61.29 | -0.228% | 285,850 | -13.232% |
| 2026-08-12 | 61.53 | 61.71 | 61.14 | 61.43 | +0.441% | 388,102 | -13.430% |
| 2026-08-11 | 61.40 | 61.68 | 61.00 | 61.16 | -1.020% | 245,501 | -13.048% |
| 2026-08-10 | 61.85 | 62.01 | 61.66 | 61.79 | +0.243% | 316,671 | -13.934% |
| 2026-08-07 | 62.16 | 62.22 | 61.53 | 61.64 | +0.653% | 490,014 | -13.725% |
| 2026-08-06 | 62.21 | 62.53 | 61.04 | 61.24 | -1.146% | 336,505 | -13.161% |
| 2026-08-05 | 62.01 | 62.24 | 61.88 | 61.95 | +0.129% | 388,127 | -14.157% |
| 2026-08-04 | 61.24 | 61.91 | 60.96 | 61.87 | +3.014% | 955,933 | -14.046% |
| 2026-08-03 | 59.61 | 60.32 | 59.61 | 60.06 | +2.807% | 786,239 | -11.455% |
| 2026-07-31 | 58.76 | 58.80 | 57.77 | 58.42 | -1.167% | 1,087,376 | -8.970% |
| 2026-07-30 | 58.63 | 59.11 | 58.35 | 59.11 | +1.896% | 588,123 | -10.032% |
| 2026-07-29 | 59.83 | 61.14 | 58.00 | 58.01 | -4.036% | 456,950 | -8.326% |
| 2026-07-28 | 59.75 | 60.67 | 59.59 | 60.45 | +1.562% | 395,432 | -12.026% |
| 2026-07-27 | 59.69 | 59.95 | 59.23 | 59.52 | +2.040% | 494,574 | -10.652% |
| 2026-07-24 | 57.99 | 58.72 | 57.88 | 58.33 | +0.413% | 538,630 | -8.829% |
| 2026-07-23 | 57.87 | 58.33 | 57.60 | 58.09 | -2.139% | 659,829 | -8.452% |
| 2026-07-22 | 58.73 | 59.57 | 58.18 | 59.36 | +4.507% | 757,640 | -10.411% |
| 2026-07-21 | 54.89 | 57.45 | 54.55 | 56.80 | +4.373% | 921,062 | -6.373% |
| 2026-07-20 | 54.99 | 55.01 | 54.37 | 54.42 | -1.875% | 381,630 | -2.279% |
| 2026-07-17 | 54.88 | 55.60 | 54.86 | 55.46 | -0.520% | 415,493 | -4.111% |
| 2026-07-16 | 56.03 | 56.06 | 55.52 | 55.75 | -0.108% | 372,248 | -4.610% |
| 2026-07-15 | 55.47 | 56.19 | 55.32 | 55.81 | +0.342% | 251,454 | -4.712% |
| 2026-07-14 | 55.40 | 56.00 | 55.37 | 55.62 | +0.670% | 298,406 | -4.387% |
| 2026-07-13 | 55.68 | 55.86 | 55.13 | 55.25 | -1.778% | 415,252 | -3.747% |
| 2026-07-10 | 56.19 | 56.39 | 55.65 | 56.25 | +0.089% | 247,714 | -5.458% |
| 2026-07-09 | 56.04 | 56.27 | 55.45 | 56.20 | -0.266% | 333,303 | -5.374% |
| 2026-07-08 | 56.78 | 57.23 | 56.05 | 56.35 | -2.878% | 937,875 | -5.626% |
| 2026-07-07 | 59.02 | 59.04 | 57.87 | 58.02 | -3.122% | 330,925 | -8.342% |
| 2026-07-06 | 59.37 | 60.02 | 59.37 | 59.89 | +2.324% | 369,749 | -11.204% |
| 2026-07-02 | 58.00 | 58.58 | 58.00 | 58.53 | +3.758% | 457,298 | -9.141% |
| 2026-07-01 | 56.41 | 56.52 | 56.12 | 56.41 | +1.457% | 393,218 | -5.726% |
| 2026-06-30 | 54.95 | 55.69 | 54.80 | 55.60 | +1.220% | 475,425 | -4.353% |
| 2026-06-29 | 54.21 | 54.95 | 54.21 | 54.93 | +0.771% | 289,117 | -3.186% |
| 2026-06-26 | 54.42 | 54.88 | 54.36 | 54.51 | -1.232% | 558,514 | -2.440% |
| 2026-06-25 | 55.80 | 55.83 | 55.13 | 55.19 | -0.109% | 398,902 | -3.642% |
| 2026-06-24 | 54.78 | 55.62 | 54.62 | 55.25 | +0.693% | 444,569 | -3.747% |
| 2026-06-23 | 54.37 | 55.37 | 54.37 | 54.87 | +1.611% | 293,988 | -3.080% |
| 2026-06-22 | 54.12 | 54.41 | 53.80 | 54.00 | -1.818% | 292,580 | -1.519% |
| 2026-06-18 | 55.26 | 55.41 | 54.75 | 55.00 | +2.861% | 267,698 | -3.309% |
| 2026-06-17 | 53.81 | 54.29 | 53.37 | 53.47 | -0.391% | 370,162 | -0.542% |
| 2026-06-16 | 53.71 | 53.92 | 53.35 | 53.68 | +0.921% | 361,387 | -0.931% |
| 2026-06-15 | 54.11 | 54.17 | 53.11 | 53.19 | +2.525% | 329,217 | -0.019% |
| 2026-06-12 | 51.99 | 52.06 | 51.40 | 51.88 | +0.504% | 358,218 | +2.506% |
| 2026-06-11 | 50.34 | 52.22 | 50.32 | 51.62 | +2.706% | 566,911 | +3.022% |
| 2026-06-10 | 50.54 | 50.79 | 50.26 | 50.26 | -1.121% | 460,882 | +5.810% |
| 2026-06-09 | 51.31 | 51.64 | 50.11 | 50.83 | -0.333% | 647,992 | +4.623% |
| 2026-06-08 | 51.47 | 51.66 | 50.76 | 51.00 | -0.720% | 606,017 | +4.275% |
| 2026-06-05 | 51.64 | 51.73 | 51.02 | 51.37 | +0.332% | 680,217 | +3.523% |
| 2026-06-04 | 51.25 | 51.54 | 50.92 | 51.20 | +4.918% | 701,503 | +3.867% |
| 2026-06-03 | 49.24 | 49.24 | 48.70 | 48.80 | -2.420% | 500,826 | +8.975% |
| 2026-06-02 | 50.15 | 50.46 | 49.84 | 50.01 | -0.616% | 482,749 | +6.339% |
| 2026-06-01 | 50.60 | 50.66 | 49.78 | 50.32 | -3.361% | 395,466 | +5.684% |
| 2026-05-29 | 52.37 | 53.14 | 52.06 | 52.07 | +0.289% | 578,944 | +2.132% |
| 2026-05-28 | 50.87 | 51.97 | 50.86 | 51.92 | +3.057% | 817,196 | +2.427% |
| 2026-05-27 | 51.29 | 51.37 | 50.26 | 50.38 | +1.063% | 335,751 | +5.558% |
| 2026-05-26 | 50.27 | 50.72 | 49.84 | 49.85 | +2.089% | 788,062 | +6.680% |
| 2026-05-22 | 49.20 | 49.29 | 48.62 | 48.83 | +0.660% | 1,492,821 | +8.908% |
| 2026-05-21 | 48.65 | 48.98 | 48.02 | 48.51 | -3.845% | 658,640 | +9.627% |
| 2026-05-20 | 49.18 | 51.07 | 49.11 | 50.45 | +3.254% | 663,700 | +5.411% |
| 2026-05-19 | 49.84 | 50.01 | 48.80 | 48.86 | -1.412% | 464,021 | +8.842% |
| 2026-05-18 | 49.59 | 50.05 | 49.09 | 49.56 | +2.545% | 369,638 | +7.304% |
| 2026-05-15 | 49.09 | 49.18 | 48.33 | 48.33 | -3.571% | 642,007 | +10.035% |
| 2026-05-14 | 50.48 | 50.55 | 49.99 | 50.12 | -1.280% | 525,343 | +6.105% |
| 2026-05-13 | 50.17 | 50.90 | 50.17 | 50.77 | +0.072% | 653,877 | +4.747% |
| 2026-05-12 | 50.66 | 50.81 | 50.27 | 50.73 | -1.124% | 396,235 | +4.822% |
| 2026-05-11 | 51.73 | 51.98 | 51.27 | 51.31 | -3.042% | 429,790 | +3.645% |
| 2026-05-08 | 53.08 | 53.23 | 52.44 | 52.92 | -0.320% | 427,944 | +0.491% |
| 2026-05-07 | 54.59 | 54.66 | 53.01 | 53.09 | -3.892% | 605,740 | +0.170% |
| 2026-05-06 | 55.30 | 55.97 | 54.99 | 55.24 | +6.149% | 885,726 | -3.729% |
| 2026-05-05 | 52.40 | 52.43 | 51.48 | 52.04 | +1.186% | 530,430 | +2.191% |
| 2026-05-04 | 52.18 | 52.23 | 51.18 | 51.43 | -0.638% | 814,257 | +3.403% |
| 2026-05-01 | 51.49 | 52.16 | 51.20 | 51.76 | +0.524% | 503,225 | +2.743% |
| 2026-04-30 | 51.45 | 51.60 | 50.90 | 51.49 | +2.021% | 625,204 | +3.282% |
| 2026-04-29 | 50.71 | 51.52 | 50.25 | 50.47 | +4.363% | 697,349 | +5.370% |
| 2026-04-28 | 48.23 | 49.20 | 46.91 | 48.36 | -0.555% | 1,496,481 | +9.967% |
| 2026-04-27 | 48.70 | 48.91 | 48.32 | 48.63 | -0.775% | 476,601 | +9.356% |
| 2026-04-24 | 48.35 | 49.02 | 48.28 | 49.01 | +0.389% | 487,633 | +8.508% |
| 2026-04-23 | 48.61 | 49.49 | 48.08 | 48.82 | +0.722% | 747,937 | +8.931% |
| 2026-04-22 | 49.42 | 49.50 | 48.47 | 48.47 | -4.115% | 880,373 | +9.717% |
| 2026-04-21 | 51.76 | 51.77 | 50.39 | 50.55 | -3.179% | 767,474 | +5.203% |
| 2026-04-20 | 52.04 | 52.42 | 51.90 | 52.21 | -1.713% | 999,019 | +1.858% |
| 2026-04-17 | 52.82 | 53.77 | 52.73 | 53.12 | +5.188% | 822,614 | +0.113% |
| 2026-04-16 | 51.30 | 51.40 | 49.69 | 50.50 | -0.551% | 771,413 | +5.307% |
| 2026-04-15 | 50.30 | 50.97 | 50.29 | 50.78 | -0.607% | 588,768 | +4.726% |
| 2026-04-14 | 50.87 | 51.27 | 50.80 | 51.09 | +1.773% | 460,826 | +4.091% |
| 2026-04-13 | 49.02 | 50.54 | 49.00 | 50.20 | +1.373% | 882,814 | +5.936% |
| 2026-04-10 | 50.30 | 50.30 | 49.32 | 49.52 | -1.551% | 364,602 | +7.391% |
| 2026-04-09 | 49.55 | 50.49 | 49.33 | 50.30 | -1.643% | 434,700 | +5.726% |
| 2026-04-08 | 51.38 | 51.46 | 50.77 | 51.14 | +7.189% | 523,648 | +3.989% |
| 2026-04-07 | 47.09 | 48.09 | 46.45 | 47.71 | -0.873% | 536,344 | +11.465% |
| 2026-04-06 | 47.59 | 48.72 | 47.59 | 48.13 | +0.775% | 508,187 | +10.492% |
| 2026-04-02 | 46.90 | 48.21 | 46.87 | 47.76 | -1.424% | 924,675 | +11.348% |
| 2026-04-01 | 48.13 | 48.88 | 48.06 | 48.45 | +2.540% | 1,662,661 | +9.763% |
| 2026-03-31 | 46.41 | 47.43 | 45.88 | 47.25 | +4.535% | 832,892 | +12.550% |
| 2026-03-30 | 45.48 | 45.74 | 45.01 | 45.20 | -1.803% | 1,485,729 | +17.655% |
| 2026-03-27 | 46.46 | 46.49 | 45.75 | 46.03 | -1.792% | 1,492,207 | +15.533% |
| 2026-03-26 | 47.35 | 47.78 | 46.87 | 46.87 | -3.599% | 968,139 | +13.463% |
| 2026-03-25 | 48.60 | 48.85 | 48.26 | 48.62 | +2.143% | 844,186 | +9.379% |
| 2026-03-24 | 47.02 | 48.00 | 46.72 | 47.60 | -1.775% | 790,688 | +11.723% |
| 2026-03-23 | 47.47 | 49.38 | 47.47 | 48.46 | +4.756% | 1,161,254 | +9.740% |
| 2026-03-20 | 47.28 | 47.31 | 45.97 | 46.26 | -2.733% | 1,189,282 | +14.959% |
| 2026-03-19 | 46.70 | 48.17 | 46.35 | 47.56 | -1.430% | 1,480,004 | +11.817% |
| 2026-03-18 | 49.50 | 49.62 | 48.24 | 48.25 | -1.611% | 475,294 | +10.218% |
| 2026-03-17 | 49.61 | 49.68 | 48.88 | 49.04 | +0.368% | 532,248 | +8.442% |
| 2026-03-16 | 48.36 | 49.06 | 48.26 | 48.86 | +1.898% | 606,358 | +8.842% |
| 2026-03-13 | 48.85 | 49.02 | 47.75 | 47.95 | -4.520% | 840,291 | +10.907% |
| 2026-03-12 | 50.59 | 50.61 | 48.74 | 50.22 | -2.296% | 3,027,323 | +5.894% |
| 2026-03-11 | 50.81 | 51.51 | 50.64 | 51.40 | +0.234% | 491,854 | +3.463% |
| 2026-03-10 | 51.57 | 52.08 | 50.81 | 51.28 | +4.164% | 754,300 | +3.705% |
| 2026-03-09 | 49.81 | 51.70 | 49.20 | 49.23 | -2.957% | 806,749 | +8.024% |
| 2026-03-06 | 50.09 | 51.26 | 50.00 | 50.73 | -0.256% | 903,102 | +4.829% |
| 2026-03-05 | 51.93 | 52.00 | 50.38 | 50.86 | -0.703% | 1,005,248 | +4.562% |
| 2026-03-04 | 51.58 | 51.80 | 51.03 | 51.22 | -0.370% | 1,548,859 | +3.827% |
| 2026-03-03 | 50.96 | 51.61 | 50.05 | 51.41 | -1.777% | 1,431,912 | +3.443% |
| 2026-03-02 | 52.71 | 53.07 | 52.34 | 52.34 | -3.378% | 2,439,838 | +1.605% |
| 2026-02-27 | 54.38 | 54.56 | 53.96 | 54.17 | -1.768% | 1,030,538 | -1.828% |
| 2026-02-26 | 55.43 | 55.48 | 54.77 | 55.15 | +1.072% | 582,455 | -3.563% |
| 2026-02-25 | 53.96 | 54.64 | 53.95 | 54.56 | +1.168% | 543,182 | -2.529% |
| 2026-02-24 | 53.48 | 54.12 | 52.95 | 53.93 | +0.149% | 847,969 | -1.391% |
| 2026-02-23 | 54.93 | 55.04 | 53.65 | 53.85 | -3.130% | 1,071,105 | -1.244% |
| 2026-02-20 | 55.83 | 56.28 | 55.59 | 55.59 | +1.165% | 438,982 | -4.335% |
| 2026-02-19 | 55.13 | 55.77 | 54.54 | 54.95 | -6.738% | 1,366,390 | -3.221% |
| 2026-02-18 | 58.87 | 59.89 | 58.51 | 58.92 | +2.612% | 1,712,856 | -9.742% |
| 2026-02-17 | 57.65 | 58.37 | 57.42 | 57.42 | +0.490% | 600,580 | -7.384% |
| 2026-02-13 | 57.46 | 57.62 | 56.83 | 57.14 | +1.546% | 371,016 | -6.930% |
| 2026-02-12 | 57.01 | 57.38 | 56.17 | 56.27 | +1.114% | 451,465 | -5.491% |
| 2026-02-11 | 56.12 | 56.29 | 55.38 | 55.65 | -2.076% | 607,248 | -4.438% |
| 2026-02-10 | 57.12 | 57.18 | 56.80 | 56.83 | -1.405% | 338,202 | -6.423% |
| 2026-02-09 | 56.77 | 57.76 | 56.64 | 57.64 | +2.180% | 622,689 | -7.738% |
| 2026-02-06 | 56.03 | 56.58 | 56.03 | 56.41 | +1.148% | 454,477 | -5.726% |
| 2026-02-05 | 55.80 | 56.27 | 55.60 | 55.77 | +0.486% | 1,130,291 | -4.644% |
| 2026-02-04 | 56.40 | 56.41 | 55.28 | 55.50 | -1.052% | 492,349 | -4.180% |
| 2026-02-03 | 56.51 | 56.54 | 55.77 | 56.09 | -2.026% | 567,621 | -5.188% |
| 2026-02-02 | 56.96 | 57.36 | 56.88 | 57.25 | +0.351% | 548,451 | -7.109% |
| 2026-01-30 | 57.60 | 57.80 | 56.66 | 57.05 | -2.144% | 624,238 | -6.784% |
| 2026-01-29 | 58.23 | 58.30 | 57.50 | 58.30 | -0.137% | 381,627 | -8.782% |
| 2026-01-28 | 58.18 | 58.52 | 57.25 | 58.38 | -2.635% | 1,139,837 | -8.907% |
| 2026-01-27 | 59.57 | 60.38 | 59.45 | 59.96 | +0.117% | 667,983 | -11.308% |
| 2026-01-26 | 60.45 | 60.61 | 59.88 | 59.89 | -2.428% | 610,931 | -11.204% |
| 2026-01-23 | 60.68 | 61.65 | 60.55 | 61.38 | +1.304% | 571,830 | -13.359% |
| 2026-01-22 | 61.25 | 61.25 | 60.30 | 60.59 | -0.148% | 681,451 | -12.230% |
| 2026-01-21 | 60.53 | 61.37 | 60.16 | 60.68 | +0.016% | 794,496 | -12.360% |
| 2026-01-20 | 60.64 | 61.25 | 60.52 | 60.67 | -3.897% | 790,775 | -12.345% |
| 2026-01-16 | 62.65 | 63.15 | 62.52 | 63.13 | +1.741% | 615,148 | -15.761% |
| 2026-01-15 | 62.16 | 62.47 | 61.73 | 62.05 | -1.320% | 423,404 | -14.295% |
| 2026-01-14 | 63.23 | 63.37 | 62.65 | 62.88 | -1.888% | 499,593 | -15.426% |
| 2026-01-13 | 63.63 | 64.35 | 63.50 | 64.09 | +1.585% | 368,599 | -17.023% |
| 2026-01-12 | 63.12 | 63.42 | 62.87 | 63.09 | +0.879% | 462,905 | -15.708% |
| 2026-01-09 | 62.08 | 62.64 | 62.00 | 62.54 | -0.016% | 443,290 | -14.966% |
| 2026-01-08 | 62.69 | 62.91 | 62.45 | 62.55 | +0.096% | 889,421 | -14.980% |
| 2026-01-07 | 62.26 | 62.66 | 62.09 | 62.49 | +1.808% | 448,370 | -14.898% |
| 2026-01-06 | 60.94 | 61.60 | 60.24 | 61.38 | +0.508% | 475,654 | -13.359% |
| 2026-01-05 | 61.15 | 61.43 | 60.55 | 61.07 | +2.372% | 408,626 | -12.920% |
| 2026-01-02 | 59.40 | 59.78 | 59.05 | 59.66 | +2.996% | 363,200 | -10.854% |
| 2025-12-31 | 57.16 | 58.52 | 57.16 | 57.92 | -0.669% | 125,064 | -8.184% |
| 2025-12-30 | 58.47 | 58.68 | 57.79 | 58.31 | +1.303% | 261,429 | -8.798% |
| 2025-12-29 | 57.71 | 57.82 | 57.30 | 57.56 | -0.793% | 276,502 | -7.609% |
| 2025-12-26 | 57.25 | 58.02 | 57.25 | 58.02 | +0.502% | 227,100 | -8.342% |
| 2025-12-24 | 56.76 | 57.75 | 56.76 | 57.73 | -0.328% | 193,621 | -7.882% |
| 2025-12-23 | 57.64 | 58.06 | 57.61 | 57.92 | +0.943% | 322,977 | -8.184% |
| 2025-12-22 | 57.40 | 57.64 | 57.25 | 57.38 | +0.453% | 392,417 | -7.318% |
| 2025-12-19 | 57.17 | 57.46 | 57.12 | 57.12 | +0.937% | 357,700 | -6.898% |
| 2025-12-18 | 56.30 | 56.97 | 56.30 | 56.59 | +1.543% | 279,151 | -6.026% |
| 2025-12-17 | 56.04 | 56.40 | 55.62 | 55.73 | -2.022% | 265,365 | -4.576% |
| 2025-12-16 | 56.41 | 57.15 | 56.34 | 56.88 | -0.958% | 335,233 | -6.505% |
| 2025-12-15 | 57.62 | 57.81 | 57.31 | 57.43 | +1.020% | 197,633 | -7.400% |
| 2025-12-12 | 57.26 | 57.35 | 56.77 | 56.85 | +0.247% | 339,805 | -6.456% |
| 2025-12-11 | 56.60 | 56.89 | 56.17 | 56.71 | -0.070% | 413,873 | -6.225% |
| 2025-12-10 | 56.50 | 56.87 | 56.10 | 56.75 | +0.371% | 416,832 | -6.291% |
| 2025-12-09 | 56.93 | 56.99 | 56.53 | 56.54 | -2.635% | 349,787 | -5.943% |
| 2025-12-08 | 57.42 | 58.27 | 57.37 | 58.07 | +1.628% | 476,438 | -8.421% |
| 2025-12-05 | 57.60 | 57.73 | 57.11 | 57.14 | -0.453% | 322,310 | -6.930% |
| 2025-12-04 | 57.51 | 57.66 | 57.24 | 57.40 | -1.544% | 512,546 | -7.352% |
| 2025-12-03 | 57.90 | 58.33 | 57.50 | 58.30 | +5.083% | 893,663 | -8.782% |
| 2025-12-02 | 55.28 | 55.96 | 53.63 | 55.48 | -0.716% | 604,452 | -4.146% |
| 2025-12-01 | 56.33 | 56.54 | 55.87 | 55.88 | -3.238% | 1,251,498 | -4.832% |
| 2025-11-28 | 59.32 | 59.36 | 57.75 | 57.75 | -1.969% | 1,862,131 | -7.913% |
| 2025-11-26 | 58.70 | 59.60 | 58.26 | 58.91 | +0.891% | 474,262 | -9.727% |
| 2025-11-25 | 58.34 | 58.55 | 57.70 | 58.39 | +1.876% | 333,546 | -8.923% |
| 2025-11-24 | 57.65 | 58.27 | 57.29 | 57.31 | -1.992% | 320,950 | -7.215% |
| 2025-11-21 | 58.74 | 58.88 | 57.95 | 58.48 | +0.880% | 343,754 | -9.063% |
| 2025-11-20 | 59.50 | 59.76 | 57.93 | 57.97 | -1.143% | 445,671 | -8.263% |
| 2025-11-19 | 58.47 | 58.96 | 58.33 | 58.64 | -0.912% | 312,258 | -9.311% |
| 2025-11-18 | 59.48 | 59.60 | 58.60 | 59.18 | -0.904% | 390,772 | -10.139% |
| 2025-11-17 | 60.35 | 60.48 | 59.40 | 59.72 | +0.042% | 408,497 | -10.951% |
| 2025-11-14 | 59.32 | 60.00 | 59.32 | 59.70 | -1.946% | 288,030 | -10.914% |
| 2025-11-13 | 61.53 | 61.75 | 60.66 | 60.88 | -0.718% | 438,502 | -12.648% |
| 2025-11-12 | 61.20 | 61.52 | 61.07 | 61.32 | +0.180% | 264,508 | -13.275% |
| 2025-11-11 | 60.97 | 61.38 | 60.65 | 61.21 | -0.488% | 186,394 | -13.119% |
| 2025-11-10 | 61.09 | 61.58 | 60.77 | 61.51 | +1.552% | 586,424 | -13.543% |
| 2025-11-07 | 60.22 | 60.57 | 59.89 | 60.57 | +1.068% | 303,224 | -12.201% |
| 2025-11-06 | 60.03 | 60.37 | 59.73 | 59.93 | -1.754% | 482,719 | -11.263% |
| 2025-11-05 | 60.58 | 61.07 | 60.58 | 61.00 | -0.392% | 238,295 | -12.820% |
| 2025-11-04 | 60.90 | 61.33 | 60.84 | 61.24 | -0.455% | 844,622 | -13.161% |
| 2025-11-03 | 61.06 | 61.86 | 61.06 | 61.52 | +0.195% | 245,764 | -13.557% |
| 2025-10-31 | 61.76 | 61.77 | 61.27 | 61.40 | +0.163% | 327,603 | -13.388% |
| 2025-10-30 | 61.96 | 62.16 | 61.20 | 61.30 | -0.503% | 563,513 | -13.246% |
| 2025-10-29 | 59.81 | 63.10 | 59.81 | 61.61 | +2.427% | 432,179 | -13.683% |
| 2025-10-28 | 60.43 | 60.80 | 60.08 | 60.15 | -1.037% | 308,378 | -11.588% |
| 2025-10-27 | 60.24 | 60.78 | 60.23 | 60.78 | +0.463% | 253,555 | -12.504% |
| 2025-10-24 | 60.28 | 60.52 | 59.87 | 60.50 | +0.282% | 185,433 | -12.099% |
| 2025-10-23 | 60.09 | 60.45 | 60.06 | 60.33 | +1.106% | 307,982 | -11.851% |
| 2025-10-22 | 59.88 | 60.19 | 59.43 | 59.67 | -0.352% | 260,695 | -10.876% |
| 2025-10-21 | 60.35 | 60.42 | 59.88 | 59.88 | +0.911% | 236,175 | -11.190% |
| 2025-10-20 | 59.11 | 59.45 | 59.01 | 59.34 | +0.696% | 265,876 | -10.381% |
| 2025-10-17 | 59.02 | 59.57 | 58.34 | 58.93 | -0.237% | 402,173 | -9.757% |
| 2025-10-16 | 59.73 | 60.19 | 58.94 | 59.07 | +0.034% | 563,263 | -9.971% |
| 2025-10-15 | 59.28 | 59.32 | 58.59 | 59.05 | -0.203% | 408,420 | -9.941% |
| 2025-10-14 | 57.99 | 59.56 | 57.99 | 59.17 | +1.180% | 900,721 | -10.123% |
| 2025-10-13 | 58.11 | 58.73 | 58.11 | 58.48 | +0.137% | 198,884 | -9.063% |
| 2025-10-10 | 58.75 | 59.00 | 58.35 | 58.40 | -1.318% | 463,116 | -8.938% |
| 2025-10-09 | 59.54 | 59.94 | 59.02 | 59.18 | -0.605% | 545,768 | -10.139% |
| 2025-10-08 | 59.35 | 59.75 | 59.25 | 59.54 | +1.121% | 154,659 | -10.682% |
| 2025-10-07 | 59.13 | 59.42 | 58.76 | 58.88 | -0.465% | 125,254 | -9.681% |
| 2025-10-06 | 58.75 | 59.28 | 58.53 | 59.16 | -0.680% | 435,266 | -10.101% |
| 2025-10-03 | 60.00 | 60.18 | 59.29 | 59.56 | +0.642% | 644,791 | -10.712% |
| 2025-10-02 | 59.44 | 59.47 | 58.84 | 59.18 | +1.197% | 344,019 | -10.139% |
| 2025-10-01 | 58.23 | 58.87 | 58.10 | 58.48 | +0.447% | 307,334 | -9.063% |
| 2025-09-30 | 57.60 | 58.22 | 57.44 | 58.22 | +1.552% | 225,090 | -8.657% |
| 2025-09-29 | 57.64 | 57.77 | 57.31 | 57.33 | +0.070% | 220,340 | -7.239% |
| 2025-09-26 | 57.12 | 57.34 | 56.93 | 57.29 | +0.526% | 380,198 | -7.174% |
| 2025-09-25 | 56.56 | 57.20 | 56.33 | 56.99 | -0.297% | 852,357 | -6.685% |
| 2025-09-24 | 56.97 | 57.17 | 56.70 | 57.16 | -0.383% | 434,190 | -6.963% |
| 2025-09-23 | 57.53 | 57.65 | 57.14 | 57.38 | -0.675% | 553,010 | -7.320% |
| 2025-09-22 | 57.16 | 57.93 | 57.02 | 57.77 | +1.280% | 513,718 | -7.945% |
| 2025-09-19 | 56.94 | 57.15 | 56.81 | 57.04 | +0.760% | 254,679 | -6.767% |
| 2025-09-18 | 56.50 | 56.74 | 56.30 | 56.61 | +0.035% | 216,479 | -6.059% |
| 2025-09-17 | 56.92 | 57.36 | 56.37 | 56.59 | -1.308% | 251,534 | -6.026% |
| 2025-09-16 | 57.66 | 57.69 | 57.01 | 57.34 | -0.520% | 305,908 | -7.255% |
| 2025-09-15 | 58.03 | 58.06 | 57.56 | 57.64 | +1.766% | 260,103 | -7.738% |
| 2025-09-12 | 56.76 | 56.85 | 56.42 | 56.64 | -0.684% | 272,291 | -6.109% |
| 2025-09-11 | 56.80 | 57.18 | 56.61 | 57.03 | +3.522% | 359,184 | -6.751% |
| 2025-09-10 | 55.13 | 55.49 | 55.00 | 55.09 | +0.401% | 217,111 | -3.467% |
| 2025-09-09 | 54.76 | 55.05 | 54.11 | 54.87 | -0.018% | 399,818 | -3.080% |
| 2025-09-08 | 54.82 | 55.14 | 54.66 | 54.88 | +2.007% | 545,103 | -3.098% |
| 2025-09-05 | 54.43 | 54.48 | 53.56 | 53.80 | -1.103% | 293,222 | -1.152% |
| 2025-09-04 | 54.03 | 54.48 | 54.00 | 54.40 | +1.360% | 138,546 | -2.243% |
| 2025-09-03 | 53.24 | 53.99 | 53.24 | 53.67 | +1.725% | 221,362 | -0.913% |
| 2025-09-02 | 52.10 | 52.90 | 51.95 | 52.76 | +1.170% | 3,246,865 | +0.796% |
| 2025-08-29 | 52.51 | 52.60 | 52.06 | 52.15 | +0.559% | 1,277,682 | +1.975% |
| 2025-08-28 | 52.37 | 52.50 | 51.81 | 51.86 | +0.058% | 1,929,265 | +2.545% |
| 2025-08-27 | 51.97 | 52.02 | 51.51 | 51.83 | -1.182% | 157,570 | +2.605% |
| 2025-08-26 | 52.07 | 52.57 | 52.05 | 52.45 | +0.229% | 156,038 | +1.392% |
| 2025-08-25 | 53.09 | 53.21 | 52.30 | 52.33 | -0.853% | 248,562 | +1.624% |
| 2025-08-22 | 52.44 | 53.08 | 52.40 | 52.78 | +0.976% | 270,324 | +0.758% |
| 2025-08-21 | 52.28 | 52.49 | 52.06 | 52.27 | +0.461% | 284,647 | +1.741% |
| 2025-08-20 | 52.68 | 52.81 | 52.00 | 52.03 | -2.181% | 228,234 | +2.210% |
| 2025-08-19 | 53.24 | 53.63 | 53.05 | 53.19 | -1.226% | 234,671 | -0.019% |
| 2025-08-18 | 53.86 | 53.95 | 53.49 | 53.85 | -0.829% | 290,450 | -1.244% |
| 2025-08-15 | 53.82 | 54.74 | 53.82 | 54.30 | +1.600% | 241,933 | -2.063% |
| 2025-08-14 | 53.05 | 53.59 | 53.03 | 53.45 | +1.279% | 246,473 | -0.496% |
| 2025-08-13 | 52.99 | 53.28 | 52.46 | 52.77 | -0.038% | 492,099 | +0.777% |
| 2025-08-12 | 52.18 | 52.86 | 52.07 | 52.79 | +3.836% | 349,142 | +0.739% |
| 2025-08-11 | 51.03 | 51.17 | 50.72 | 50.84 | -0.897% | 262,390 | +4.603% |
| 2025-08-08 | 51.43 | 51.65 | 51.24 | 51.30 | -0.793% | 159,499 | +3.665% |
| 2025-08-07 | 51.99 | 52.02 | 51.37 | 51.71 | +0.174% | 187,024 | +2.843% |
| 2025-08-06 | 50.92 | 51.88 | 50.89 | 51.62 | +1.774% | 338,225 | +3.022% |
| 2025-08-05 | 50.63 | 50.90 | 50.17 | 50.72 | +1.868% | 286,854 | +4.850% |
| 2025-08-04 | 49.59 | 49.92 | 49.42 | 49.79 | +1.841% | 235,380 | +6.809% |
| 2025-08-01 | 48.52 | 49.29 | 48.42 | 48.89 | -2.687% | 416,336 | +8.775% |
| 2025-07-31 | 50.72 | 50.83 | 50.00 | 50.24 | +2.093% | 406,770 | +5.852% |
| 2025-07-30 | 51.24 | 51.62 | 49.13 | 49.21 | -4.465% | 687,081 | +8.067% |
| 2025-07-29 | 52.33 | 52.41 | 51.31 | 51.51 | +0.351% | 372,001 | +3.242% |
| 2025-07-28 | 52.08 | 52.14 | 51.20 | 51.33 | -3.242% | 1,081,932 | +3.604% |
| 2025-07-25 | 52.50 | 53.16 | 52.50 | 53.05 | -1.192% | 1,068,939 | +0.245% |
| 2025-07-24 | 53.86 | 54.02 | 53.40 | 53.69 | -2.382% | 403,303 | -0.950% |
| 2025-07-23 | 53.55 | 55.00 | 53.49 | 55.00 | +2.881% | 422,875 | -3.309% |
| 2025-07-22 | 53.21 | 53.48 | 52.53 | 53.46 | -1.638% | 223,423 | -0.524% |
| 2025-07-21 | 53.93 | 54.52 | 53.75 | 54.35 | +0.816% | 1,144,112 | -2.153% |
| 2025-07-18 | 54.30 | 54.43 | 53.82 | 53.91 | +0.111% | 454,997 | -1.354% |
| 2025-07-17 | 53.06 | 53.86 | 53.06 | 53.85 | +1.355% | 258,247 | -1.244% |
| 2025-07-16 | 52.61 | 53.18 | 52.41 | 53.13 | +1.879% | 320,804 | +0.094% |
| 2025-07-15 | 52.92 | 52.94 | 52.13 | 52.15 | -2.651% | 313,109 | +1.975% |
| 2025-07-14 | 53.33 | 53.62 | 52.96 | 53.57 | +0.300% | 318,245 | -0.728% |
| 2025-07-11 | 53.41 | 53.73 | 53.35 | 53.41 | -0.075% | 305,532 | -0.431% |
| 2025-07-10 | 53.69 | 53.83 | 53.36 | 53.45 | +0.037% | 611,811 | -0.505% |
| 2025-07-09 | 53.31 | 53.61 | 53.14 | 53.43 | +1.155% | 499,876 | -0.468% |
| 2025-07-08 | 52.11 | 52.82 | 52.06 | 52.82 | +2.147% | 1,069,851 | +0.682% |
| 2025-07-07 | 52.02 | 52.08 | 51.60 | 51.71 | -0.251% | 401,588 | +2.843% |
| 2025-07-03 | 51.96 | 52.06 | 51.54 | 51.84 | +0.348% | 405,904 | +2.585% |
| 2025-07-02 | 51.36 | 51.70 | 51.15 | 51.66 | +1.593% | 577,584 | +2.942% |
| 2025-07-01 | 50.93 | 51.22 | 50.66 | 50.85 | -2.884% | 342,841 | +4.582% |
| 2025-06-30 | 52.10 | 52.38 | 51.87 | 52.36 | -0.134% | 251,383 | +1.566% |
| 2025-06-27 | 51.65 | 52.48 | 51.56 | 52.43 | +0.982% | 619,523 | +1.430% |
| 2025-06-26 | 50.87 | 51.93 | 50.31 | 51.92 | +3.591% | 509,847 | +2.427% |
| 2025-06-25 | 49.35 | 50.26 | 49.30 | 50.12 | +0.693% | 406,128 | +6.105% |
| 2025-06-24 | 48.96 | 49.81 | 48.96 | 49.77 | +2.144% | 516,942 | +6.841% |
| 2025-06-23 | 47.46 | 48.74 | 47.45 | 48.73 | +1.058% | 343,151 | +9.132% |
| 2025-06-20 | 48.16 | 48.55 | 48.06 | 48.22 | +3.078% | 1,120,927 | +10.286% |
| 2025-06-18 | 47.12 | 47.49 | 46.71 | 46.78 | +0.971% | 662,851 | +13.681% |
| 2025-06-17 | 46.41 | 46.64 | 46.10 | 46.33 | -0.665% | 1,756,303 | +14.785% |
| 2025-06-16 | 46.94 | 47.19 | 46.56 | 46.64 | +1.149% | 407,249 | +14.022% |
| 2025-06-13 | 46.37 | 46.75 | 46.11 | 46.11 | -2.143% | 269,975 | +15.333% |
| 2025-06-12 | 47.11 | 47.33 | 46.91 | 47.12 | +0.469% | 284,110 | +12.861% |
| 2025-06-11 | 46.96 | 47.09 | 46.70 | 46.90 | +0.428% | 292,484 | +13.390% |
| 2025-06-10 | 47.49 | 47.58 | 46.51 | 46.70 | -0.849% | 266,271 | +13.876% |
| 2025-06-09 | 47.29 | 47.31 | 47.08 | 47.10 | +0.021% | 212,108 | +12.909% |
| 2025-06-06 | 46.91 | 47.20 | 46.89 | 47.09 | -0.191% | 233,089 | +12.933% |
| 2025-06-05 | 47.66 | 47.76 | 47.05 | 47.18 | -2.942% | 509,117 | +12.717% |
| 2025-06-04 | 48.29 | 48.76 | 48.10 | 48.61 | +2.133% | 1,066,931 | +9.401% |
| 2025-06-03 | 46.52 | 47.60 | 46.49 | 47.59 | +1.612% | 3,079,078 | +11.734% |
| 2025-06-02 | 46.01 | 46.87 | 45.58 | 46.84 | +2.338% | 582,066 | +13.535% |
| 2025-05-30 | 46.26 | 46.28 | 45.71 | 45.77 | -0.920% | 1,998,653 | +16.190% |
| 2025-05-29 | 46.25 | 46.31 | 45.97 | 46.20 | +0.577% | 440,669 | +15.121% |
| 2025-05-28 | 46.52 | 46.68 | 45.61 | 45.93 | -0.369% | 603,535 | +15.785% |
| 2025-05-27 | 46.03 | 46.20 | 45.80 | 46.10 | +3.759% | 512,358 | +15.358% |
| 2025-05-23 | 44.04 | 44.70 | 44.00 | 44.43 | -2.459% | 277,546 | +19.694% |
| 2025-05-22 | 45.40 | 45.70 | 45.22 | 45.55 | +0.198% | 304,620 | +16.751% |
| 2025-05-21 | 45.65 | 46.13 | 45.35 | 45.46 | -0.547% | 402,820 | +16.982% |
| 2025-05-20 | 45.32 | 45.71 | 45.29 | 45.71 | +0.175% | 336,189 | +16.342% |
| 2025-05-19 | 45.03 | 45.72 | 45.03 | 45.63 | +2.035% | 881,652 | +16.546% |
| 2025-05-16 | 44.57 | 44.86 | 44.51 | 44.72 | +0.224% | 248,621 | +18.918% |
| 2025-05-15 | 44.45 | 44.71 | 44.32 | 44.62 | +0.745% | 431,097 | +19.184% |
| 2025-05-14 | 44.91 | 44.98 | 44.28 | 44.29 | -1.687% | 322,871 | +20.072% |
| 2025-05-13 | 44.53 | 45.13 | 44.45 | 45.05 | +2.363% | 481,238 | +18.047% |
| 2025-05-12 | 44.29 | 44.29 | 43.36 | 44.01 | -1.212% | 377,503 | +20.836% |
| 2025-05-09 | 44.68 | 44.75 | 44.38 | 44.55 | +0.067% | 345,972 | +19.371% |
| 2025-05-08 | 44.30 | 44.80 | 44.30 | 44.52 | +2.180% | 358,003 | +19.452% |
| 2025-05-07 | 43.85 | 43.90 | 43.05 | 43.57 | -2.090% | 554,825 | +22.056% |
| 2025-05-06 | 44.18 | 44.60 | 44.15 | 44.50 | -1.155% | 1,739,488 | +19.506% |
| 2025-05-05 | 44.70 | 45.02 | 44.62 | 45.02 | +2.435% | 647,638 | +18.125% |
| 2025-05-02 | 43.82 | 44.15 | 43.68 | 43.95 | +0.114% | 1,471,171 | +21.001% |
| 2025-05-01 | 44.15 | 44.79 | 43.25 | 43.90 | +1.927% | 411,249 | +21.139% |
| 2025-04-30 | 41.42 | 43.19 | 41.13 | 43.07 | +4.615% | 2,191,962 | +23.473% |
| 2025-04-29 | 41.01 | 41.47 | 40.87 | 41.17 | -0.986% | 2,437,207 | +29.172% |
| 2025-04-28 | 41.30 | 41.58 | 41.00 | 41.58 | +3.330% | 1,530,824 | +27.898% |
| 2025-04-25 | 39.81 | 40.27 | 39.80 | 40.24 | +2.392% | 1,223,820 | +32.157% |
| 2025-04-24 | 38.99 | 39.33 | 38.86 | 39.30 | -0.279% | 280,687 | +35.318% |
| 2025-04-23 | 39.52 | 40.14 | 39.25 | 39.41 | +1.025% | 413,919 | +34.940% |
| 2025-04-22 | 38.96 | 39.38 | 38.74 | 39.01 | +0.931% | 526,419 | +36.324% |
| 2025-04-21 | 39.27 | 39.27 | 38.01 | 38.65 | -1.201% | 434,752 | +37.594% |
| 2025-04-17 | 38.70 | 39.49 | 38.45 | 39.12 | -1.237% | 506,232 | +35.941% |
| 2025-04-16 | 39.56 | 40.20 | 39.44 | 39.61 | -0.777% | 506,938 | +34.259% |
| 2025-04-15 | 39.46 | 39.99 | 39.39 | 39.92 | +1.140% | 458,692 | +33.216% |
| 2025-04-14 | 39.25 | 39.65 | 39.09 | 39.47 | 0.000% | 395,339 | +34.735% |