ERFSF
EUROFINS SCIENTIFIC SA
stockOTC
EODOct 2, 2026
85.95USD+4.159%(+3.43)954
ERFSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 85.57 | 86.86 | 81.96 | 85.95 | +4.159% | 954 | 0.000% |
| 2026-10-01 | 86.12 | 86.12 | 82.04 | 82.52 | -2.697% | 1,729 | +4.159% |
| 2026-09-30 | 83.99 | 87.21 | 83.38 | 84.81 | -3.299% | 3,101 | +1.350% |
| 2026-09-29 | 85.91 | 87.79 | 84.35 | 87.70 | -3.962% | 1,863 | -1.993% |
| 2026-09-28 | 90.68 | 91.34 | 87.89 | 91.32 | +1.593% | 5,109 | -5.876% |
| 2026-09-25 | 87.59 | 90.61 | 86.70 | 89.88 | +3.279% | 1,895 | -4.377% |
| 2026-09-24 | 88.16 | 90.33 | 86.19 | 87.03 | -1.239% | 526 | -1.241% |
| 2026-09-23 | 89.91 | 89.91 | 85.14 | 88.12 | -2.098% | 596 | -2.465% |
| 2026-09-22 | 91.43 | 92.97 | 88.79 | 90.01 | -0.949% | 773 | -4.511% |
| 2026-09-21 | 90.00 | 90.87 | 87.99 | 90.87 | +2.032% | 593 | -5.416% |
| 2026-09-18 | 86.28 | 89.41 | 85.78 | 89.06 | +4.044% | 570 | -3.494% |
| 2026-09-17 | 87.78 | 89.99 | 85.60 | 85.60 | +1.504% | 2,095 | +0.409% |
| 2026-09-16 | 86.96 | 87.62 | 84.16 | 84.33 | -2.308% | 826 | +1.919% |
| 2026-09-15 | 82.33 | 86.37 | 82.08 | 86.32 | +1.582% | 5,365 | -0.433% |
| 2026-09-14 | 83.95 | 85.15 | 81.45 | 84.98 | +1.772% | 539 | +1.141% |
| 2026-09-11 | 84.27 | 84.29 | 79.74 | 83.50 | +0.629% | 366 | +2.934% |
| 2026-09-10 | 84.16 | 84.16 | 81.18 | 82.98 | -1.089% | 140 | +3.582% |
| 2026-09-09 | 81.49 | 84.50 | 80.57 | 83.89 | +3.844% | 328 | +2.453% |
| 2026-09-08 | 81.57 | 83.95 | 80.79 | 80.79 | -5.986% | 1,722 | +6.392% |
| 2026-09-04 | 83.43 | 86.39 | 82.43 | 85.93 | -1.155% | 1,474 | +0.023% |
| 2026-09-03 | 86.82 | 87.48 | 83.61 | 86.93 | +1.385% | 253 | -1.132% |
| 2026-09-02 | 86.09 | 86.11 | 82.00 | 85.75 | +1.638% | 236 | +0.238% |
| 2026-09-01 | 81.94 | 84.97 | 80.46 | 84.36 | +2.042% | 768 | +1.880% |
| 2026-08-31 | 85.29 | 86.53 | 82.45 | 82.68 | +0.528% | 816 | +3.960% |
| 2026-08-28 | 86.20 | 86.37 | 81.23 | 82.24 | -5.035% | 831 | +4.509% |
| 2026-08-27 | 85.87 | 86.74 | 82.40 | 86.60 | +0.053% | 2,925 | -0.753% |
| 2026-08-26 | 86.99 | 86.99 | 83.70 | 86.56 | -1.056% | 714 | -0.700% |
| 2026-08-25 | 84.44 | 87.48 | 84.44 | 87.48 | +4.766% | 571 | -1.749% |
| 2026-08-24 | 84.92 | 86.99 | 83.43 | 83.50 | -3.586% | 2,482 | +2.934% |
| 2026-08-21 | 85.80 | 87.51 | 82.63 | 86.61 | +0.241% | 495 | -0.757% |
| 2026-08-20 | 82.35 | 86.40 | 82.00 | 86.40 | +4.905% | 1,940 | -0.519% |
| 2026-08-19 | 82.35 | 82.54 | 80.57 | 82.36 | +0.912% | 3,806 | +4.361% |
| 2026-08-18 | 80.42 | 81.61 | 79.41 | 81.61 | +2.636% | 1,219 | +5.313% |
| 2026-08-17 | 79.35 | 82.37 | 79.35 | 79.52 | -2.656% | 724 | +8.089% |
| 2026-08-14 | 82.02 | 82.98 | 79.04 | 81.69 | -0.960% | 2,379 | +5.217% |
| 2026-08-13 | 82.23 | 82.50 | 78.41 | 82.48 | +1.564% | 1,638 | +4.207% |
| 2026-08-12 | 81.75 | 81.75 | 78.04 | 81.21 | -1.038% | 294 | +5.837% |
| 2026-08-11 | 81.65 | 83.07 | 80.20 | 82.06 | -0.321% | 3,601 | +4.738% |
| 2026-08-10 | 82.24 | 82.36 | 79.63 | 82.33 | -0.271% | 1,230 | +4.402% |
| 2026-08-07 | 82.78 | 83.17 | 80.32 | 82.55 | +1.676% | 287 | +4.119% |
| 2026-08-06 | 82.45 | 82.48 | 80.29 | 81.19 | +1.108% | 17,844 | +5.863% |
| 2026-08-05 | 80.54 | 82.34 | 79.57 | 80.30 | -0.776% | 2,842 | +7.036% |
| 2026-08-04 | 80.97 | 80.97 | 77.69 | 80.93 | +1.863% | 872 | +6.206% |
| 2026-08-03 | 81.08 | 81.13 | 77.02 | 79.45 | +0.535% | 2,012 | +8.184% |
| 2026-07-31 | 80.25 | 80.34 | 77.68 | 79.03 | +1.585% | 566 | +8.763% |
| 2026-07-30 | 78.98 | 80.60 | 77.68 | 77.79 | -3.082% | 2,603 | +10.487% |
| 2026-07-29 | 79.11 | 80.27 | 75.13 | 80.27 | +4.529% | 465 | +7.081% |
| 2026-07-28 | 78.31 | 79.02 | 74.46 | 76.79 | -0.824% | 1,148 | +11.932% |
| 2026-07-27 | 77.24 | 78.02 | 73.43 | 77.43 | +4.990% | 2,808 | +11.009% |
| 2026-07-24 | 72.78 | 77.40 | 72.78 | 73.75 | -0.367% | 3,926 | +16.549% |
| 2026-07-23 | 73.71 | 78.07 | 73.71 | 74.02 | -8.132% | 2,722 | +16.120% |
| 2026-07-22 | 80.50 | 82.08 | 78.87 | 80.57 | +3.127% | 1,172 | +6.677% |
| 2026-07-21 | 80.48 | 81.47 | 77.47 | 78.13 | -0.766% | 2,670 | +10.013% |
| 2026-07-20 | 82.55 | 82.55 | 78.25 | 78.73 | -2.790% | 3,109 | +9.171% |
| 2026-07-17 | 82.13 | 82.13 | 78.16 | 80.99 | +4.355% | 3,926 | +6.124% |
| 2026-07-16 | 81.74 | 81.86 | 76.87 | 77.61 | -0.077% | 1,499 | +10.746% |
| 2026-07-15 | 80.82 | 80.87 | 77.67 | 77.67 | -1.477% | 3,962 | +10.660% |
| 2026-07-14 | 80.24 | 81.22 | 76.17 | 78.83 | +3.118% | 13,592 | +9.027% |
| 2026-07-13 | 81.16 | 81.16 | 76.45 | 76.45 | -4.915% | 9,007 | +12.426% |
| 2026-07-10 | 81.07 | 81.44 | 77.27 | 80.40 | +0.212% | 290 | +6.900% |
| 2026-07-09 | 80.00 | 80.67 | 77.10 | 80.23 | +4.204% | 623 | +7.127% |
| 2026-07-08 | 74.71 | 78.21 | 74.71 | 77.00 | -2.688% | 1,384 | +11.631% |
| 2026-07-07 | 80.53 | 81.08 | 78.57 | 79.12 | -1.745% | 20,995 | +8.630% |
| 2026-07-06 | 77.16 | 80.53 | 76.54 | 80.53 | +3.852% | 556 | +6.735% |
| 2026-07-02 | 80.53 | 80.64 | 77.54 | 77.54 | -2.402% | 1,137 | +10.846% |
| 2026-07-01 | 74.73 | 79.56 | 74.73 | 79.45 | +1.092% | 1,737 | +8.184% |
| 2026-06-30 | 78.03 | 80.76 | 76.90 | 78.59 | +2.756% | 3,907 | +9.365% |
| 2026-06-29 | 78.00 | 79.75 | 75.97 | 76.48 | -4.122% | 1,290 | +12.379% |
| 2026-06-26 | 76.79 | 80.99 | 76.79 | 79.77 | +3.014% | 306 | +7.747% |
| 2026-06-25 | 79.66 | 79.99 | 75.14 | 77.44 | +1.850% | 2,787 | +10.994% |
| 2026-06-24 | 75.50 | 77.48 | 73.33 | 76.03 | +2.605% | 1,786 | +13.047% |
| 2026-06-23 | 75.43 | 75.77 | 72.12 | 74.10 | +5.053% | 6,504 | +15.992% |
| 2026-06-22 | 70.16 | 73.00 | 69.72 | 70.54 | -2.709% | 2,349 | +21.853% |
| 2026-06-18 | 68.80 | 72.50 | 68.80 | 72.50 | +2.183% | 2,262 | +18.552% |
| 2026-06-17 | 73.31 | 73.31 | 70.00 | 70.95 | -0.350% | 586 | +21.140% |
| 2026-06-16 | 72.31 | 75.00 | 71.19 | 71.20 | -2.144% | 7,841 | +20.716% |
| 2026-06-15 | 72.92 | 75.87 | 71.75 | 72.76 | +1.436% | 7,792 | +18.128% |
| 2026-06-12 | 72.56 | 76.48 | 71.73 | 71.73 | -6.516% | 2,785 | +19.824% |
| 2026-06-11 | 77.88 | 77.88 | 72.69 | 76.73 | +2.014% | 6,607 | +12.016% |
| 2026-06-10 | 77.42 | 77.82 | 73.40 | 75.22 | +3.388% | 1,319 | +14.272% |
| 2026-06-09 | 75.19 | 77.36 | 72.75 | 72.75 | +0.207% | 111 | +18.144% |
| 2026-06-08 | 76.35 | 77.35 | 72.10 | 72.60 | -4.456% | 3,889 | +18.388% |
| 2026-06-05 | 74.55 | 76.79 | 72.88 | 75.99 | -1.603% | 1,080 | +13.113% |
| 2026-06-04 | 72.83 | 78.19 | 72.83 | 77.22 | +6.545% | 1,904 | +11.300% |
| 2026-06-03 | 71.50 | 73.87 | 69.95 | 72.48 | +5.349% | 1,564 | +18.584% |
| 2026-06-02 | 72.91 | 73.29 | 68.80 | 68.80 | -2.784% | 731 | +24.927% |
| 2026-06-01 | 71.31 | 74.81 | 69.82 | 70.77 | -2.534% | 2,172 | +21.450% |
| 2026-05-29 | 73.88 | 74.73 | 70.96 | 72.61 | +2.253% | 1,746 | +18.372% |
| 2026-05-28 | 70.86 | 74.09 | 69.49 | 71.01 | -4.105% | 2,952 | +21.039% |
| 2026-05-27 | 71.68 | 75.07 | 70.07 | 74.05 | +2.234% | 1,610 | +16.070% |
| 2026-05-26 | 74.99 | 74.99 | 70.88 | 72.43 | -2.375% | 850 | +18.664% |
| 2026-05-22 | 73.00 | 74.63 | 72.11 | 74.19 | +0.610% | 3,877 | +15.845% |
| 2026-05-21 | 70.39 | 74.18 | 70.39 | 73.74 | +2.908% | 8,793 | +16.552% |
| 2026-05-20 | 72.91 | 72.91 | 69.70 | 71.66 | +0.434% | 958 | +19.941% |
| 2026-05-19 | 71.00 | 72.68 | 69.40 | 71.35 | +1.453% | 582 | +20.463% |
| 2026-05-18 | 70.83 | 70.83 | 67.52 | 70.33 | +6.091% | 12,867 | +22.213% |
| 2026-05-15 | 67.46 | 71.24 | 66.29 | 66.29 | -3.561% | 2,229 | +29.658% |
| 2026-05-14 | 71.59 | 71.61 | 67.68 | 68.74 | -4.118% | 8,275 | +25.040% |
| 2026-05-13 | 70.78 | 71.69 | 66.98 | 71.69 | +5.148% | 1,984 | +19.891% |
| 2026-05-12 | 71.17 | 71.17 | 67.89 | 68.18 | -2.150% | 517 | +26.063% |
| 2026-05-11 | 70.49 | 70.65 | 66.42 | 69.68 | +2.371% | 6,187 | +23.353% |
| 2026-05-08 | 69.93 | 71.49 | 67.62 | 68.06 | -4.224% | 9,228 | +26.278% |
| 2026-05-07 | 72.00 | 72.52 | 67.29 | 71.07 | +2.860% | 2,005 | +20.944% |
| 2026-05-06 | 69.67 | 73.01 | 69.02 | 69.09 | -1.930% | 856 | +24.403% |
| 2026-05-05 | 67.24 | 71.39 | 67.24 | 70.45 | +1.671% | 2,243 | +22.001% |
| 2026-05-04 | 66.48 | 69.76 | 64.95 | 69.29 | -2.337% | 15,114 | +24.040% |
| 2026-05-01 | 68.28 | 71.37 | 67.85 | 70.95 | +5.158% | 1,000 | +21.142% |
| 2026-04-30 | 70.26 | 70.95 | 66.47 | 67.47 | -0.443% | 2,128 | +27.390% |
| 2026-04-29 | 66.80 | 70.14 | 65.95 | 67.77 | -4.361% | 3,859 | +26.826% |
| 2026-04-28 | 70.16 | 72.74 | 69.76 | 70.86 | -1.531% | 1,304 | +21.296% |
| 2026-04-27 | 72.12 | 74.75 | 71.96 | 71.96 | -3.298% | 2,675 | +19.438% |
| 2026-04-24 | 74.80 | 75.01 | 71.79 | 74.42 | +0.676% | 24,654 | +15.499% |
| 2026-04-23 | 71.58 | 74.24 | 71.15 | 73.92 | +0.124% | 2,398 | +16.281% |
| 2026-04-22 | 74.79 | 75.20 | 71.80 | 73.82 | -10.505% | 776 | +16.424% |
| 2026-04-21 | 84.02 | 84.02 | 80.17 | 82.49 | -1.221% | 1,636 | +4.194% |
| 2026-04-20 | 82.99 | 84.54 | 80.01 | 83.51 | +3.713% | 1,697 | +2.922% |
| 2026-04-17 | 81.50 | 84.86 | 80.52 | 80.52 | +0.663% | 2,719 | +6.744% |
| 2026-04-16 | 82.89 | 83.06 | 79.00 | 79.99 | -1.247% | 1,236 | +7.451% |
| 2026-04-15 | 80.75 | 84.15 | 78.76 | 81.00 | +2.170% | 2,327 | +6.111% |
| 2026-04-14 | 80.58 | 82.24 | 78.21 | 79.28 | +5.664% | 798 | +8.413% |
| 2026-04-13 | 77.01 | 78.13 | 73.84 | 75.03 | -2.114% | 2,381 | +14.554% |
| 2026-04-10 | 73.68 | 76.92 | 72.98 | 76.65 | +2.010% | 1,827 | +12.133% |
| 2026-04-09 | 72.88 | 76.77 | 72.45 | 75.14 | +1.226% | 2,580 | +14.386% |
| 2026-04-08 | 74.56 | 78.87 | 74.23 | 74.23 | -7.114% | 944 | +15.789% |
| 2026-04-07 | 79.30 | 80.45 | 75.40 | 79.92 | +4.450% | 5,536 | +7.552% |
| 2026-04-06 | 79.25 | 80.45 | 76.36 | 76.51 | -2.184% | 199 | +12.338% |
| 2026-04-02 | 74.45 | 78.22 | 74.45 | 78.22 | +2.420% | 1,002 | +9.885% |
| 2026-04-01 | 75.56 | 77.12 | 73.80 | 76.37 | +5.966% | 2,519 | +12.544% |
| 2026-03-31 | 70.84 | 74.13 | 70.51 | 72.07 | +2.212% | 1,185 | +19.259% |
| 2026-03-30 | 72.21 | 73.21 | 69.03 | 70.51 | -5.521% | 3,882 | +21.898% |
| 2026-03-27 | 69.43 | 74.63 | 69.18 | 74.63 | +5.142% | 2,909 | +15.168% |
| 2026-03-26 | 70.26 | 74.55 | 68.85 | 70.98 | -4.081% | 13,215 | +21.090% |
| 2026-03-25 | 71.88 | 74.32 | 69.11 | 74.00 | +4.086% | 3,434 | +16.149% |
| 2026-03-24 | 72.03 | 72.84 | 69.12 | 71.09 | -3.154% | 900 | +20.895% |
| 2026-03-23 | 74.04 | 74.04 | 69.10 | 73.41 | +1.088% | 1,322 | +17.082% |
| 2026-03-20 | 73.88 | 73.88 | 68.17 | 72.62 | +0.704% | 12,047 | +18.356% |
| 2026-03-19 | 69.57 | 72.43 | 69.00 | 72.11 | +4.223% | 3,199 | +19.190% |
| 2026-03-18 | 70.79 | 74.00 | 69.19 | 69.19 | -5.905% | 3,783 | +24.223% |
| 2026-03-17 | 70.24 | 73.56 | 70.19 | 73.53 | +1.930% | 9,187 | +16.888% |
| 2026-03-16 | 71.50 | 72.65 | 69.01 | 72.14 | +0.895% | 4,008 | +19.143% |
| 2026-03-13 | 69.80 | 72.29 | 67.58 | 71.50 | -0.154% | 2,053 | +20.210% |
| 2026-03-12 | 72.72 | 73.92 | 69.72 | 71.61 | -4.382% | 3,371 | +20.025% |
| 2026-03-11 | 71.91 | 75.78 | 71.28 | 74.89 | +0.083% | 1,001 | +14.765% |
| 2026-03-10 | 74.92 | 76.26 | 71.35 | 74.83 | +1.810% | 1,328 | +14.860% |
| 2026-03-09 | 75.53 | 75.53 | 73.38 | 73.50 | -5.442% | 4,573 | +16.939% |
| 2026-03-06 | 77.69 | 77.74 | 73.77 | 77.73 | -1.270% | 3,957 | +10.575% |
| 2026-03-05 | 77.13 | 79.36 | 73.88 | 78.73 | +3.036% | 40,580 | +9.171% |
| 2026-03-04 | 78.97 | 80.24 | 75.63 | 76.41 | -0.753% | 981 | +12.485% |
| 2026-03-03 | 77.99 | 78.43 | 75.41 | 76.99 | -1.194% | 3,008 | +11.638% |
| 2026-03-02 | 80.90 | 82.06 | 77.16 | 77.92 | -4.697% | 7,177 | +10.305% |
| 2026-02-27 | 80.31 | 83.44 | 79.02 | 81.76 | +2.117% | 1,580 | +5.125% |
| 2026-02-26 | 82.22 | 82.64 | 77.09 | 80.06 | +2.687% | 4,586 | +7.350% |
| 2026-02-25 | 78.18 | 81.99 | 77.44 | 77.97 | +2.122% | 816 | +10.235% |
| 2026-02-24 | 80.47 | 80.50 | 76.26 | 76.35 | -4.239% | 1,040 | +12.574% |
| 2026-02-23 | 80.21 | 80.31 | 76.27 | 79.73 | 0.000% | 12,715 | +7.801% |
| 2026-02-20 | 77.74 | 80.99 | 77.40 | 79.73 | -2.721% | 1,035 | +7.801% |
| 2026-02-19 | 80.60 | 81.96 | 77.88 | 81.96 | +1.599% | 4,683 | +4.868% |
| 2026-02-18 | 79.40 | 81.64 | 76.78 | 80.67 | +0.989% | 1,138 | +6.545% |
| 2026-02-17 | 79.78 | 79.88 | 76.61 | 79.88 | +0.716% | 5,668 | +7.599% |
| 2026-02-13 | 79.41 | 79.46 | 76.78 | 79.31 | +5.882% | 3,065 | +8.369% |
| 2026-02-12 | 75.50 | 78.31 | 74.91 | 74.91 | -5.496% | 9,486 | +14.744% |
| 2026-02-11 | 80.27 | 80.27 | 77.15 | 79.26 | -3.046% | 920 | +8.438% |
| 2026-02-10 | 78.90 | 82.74 | 78.90 | 81.75 | +0.118% | 1,030 | +5.135% |
| 2026-02-09 | 82.96 | 82.96 | 78.32 | 81.66 | +3.372% | 1,897 | +5.259% |
| 2026-02-06 | 82.21 | 82.94 | 78.50 | 78.99 | -4.008% | 750 | +8.808% |
| 2026-02-05 | 77.95 | 82.45 | 77.95 | 82.29 | +0.767% | 3,791 | +4.448% |
| 2026-02-04 | 82.04 | 82.60 | 79.50 | 81.66 | +3.417% | 1,202 | +5.248% |
| 2026-02-03 | 81.28 | 82.87 | 78.00 | 78.97 | -1.966% | 32,876 | +8.844% |
| 2026-02-02 | 79.81 | 82.53 | 79.81 | 80.55 | -2.138% | 1,157 | +6.704% |
| 2026-01-30 | 78.39 | 83.32 | 78.39 | 82.31 | +1.555% | 2,044 | +4.422% |
| 2026-01-29 | 83.47 | 83.47 | 76.71 | 81.05 | -2.349% | 4,394 | +6.046% |
| 2026-01-28 | 84.61 | 86.20 | 83.00 | 83.00 | -3.232% | 2,541 | +3.554% |
| 2026-01-27 | 85.56 | 85.77 | 83.64 | 85.77 | +3.700% | 933 | +0.208% |
| 2026-01-26 | 85.23 | 85.33 | 82.36 | 82.71 | -2.888% | 6,231 | +3.915% |
| 2026-01-23 | 84.36 | 85.98 | 81.74 | 85.17 | +1.728% | 973 | +0.913% |
| 2026-01-22 | 84.58 | 85.22 | 82.09 | 83.72 | +3.748% | 1,233 | +2.658% |
| 2026-01-21 | 83.87 | 84.68 | 80.28 | 80.70 | -3.665% | 6,244 | +6.506% |
| 2026-01-20 | 79.87 | 85.06 | 79.87 | 83.77 | -1.697% | 3,138 | +2.602% |
| 2026-01-16 | 85.63 | 86.20 | 81.84 | 85.22 | +1.585% | 2,869 | +0.861% |
| 2026-01-15 | 84.00 | 85.70 | 81.93 | 83.89 | +0.001% | 62,373 | +2.460% |
| 2026-01-14 | 84.35 | 84.35 | 81.82 | 83.89 | -1.485% | 1,854 | +2.461% |
| 2026-01-13 | 86.20 | 86.20 | 83.28 | 85.15 | -0.138% | 2,683 | +0.940% |
| 2026-01-12 | 83.05 | 86.00 | 81.83 | 85.27 | +8.208% | 1,575 | +0.800% |
| 2026-01-09 | 81.00 | 81.32 | 78.80 | 78.80 | -0.837% | 67,941 | +9.074% |
| 2026-01-08 | 78.48 | 81.35 | 78.18 | 79.47 | -2.028% | 10,344 | +8.161% |
| 2026-01-07 | 78.44 | 81.55 | 78.44 | 81.11 | -0.795% | 422 | +5.967% |
| 2026-01-06 | 82.12 | 82.20 | 79.17 | 81.76 | +3.822% | 4,004 | +5.125% |
| 2026-01-05 | 74.50 | 79.75 | 74.50 | 78.75 | +5.747% | 4,439 | +9.143% |
| 2026-01-02 | 75.10 | 75.10 | 72.39 | 74.47 | +1.602% | 735 | +15.416% |
| 2025-12-31 | 71.23 | 73.86 | 71.23 | 73.30 | -0.659% | 308 | +17.264% |
| 2025-12-30 | 73.78 | 73.79 | 71.63 | 73.78 | +3.758% | 637 | +16.492% |
| 2025-12-29 | 70.80 | 73.82 | 70.80 | 71.11 | -0.701% | 1,389 | +20.869% |
| 2025-12-26 | 73.79 | 73.81 | 71.59 | 71.61 | -3.553% | 592 | +20.022% |
| 2025-12-24 | 73.75 | 74.25 | 73.75 | 74.25 | +3.125% | 72 | +15.758% |
| 2025-12-23 | 72.60 | 74.50 | 70.60 | 72.00 | -2.768% | 1,171 | +19.375% |
| 2025-12-22 | 73.41 | 74.75 | 70.75 | 74.05 | -0.216% | 1,713 | +16.070% |
| 2025-12-19 | 74.40 | 74.72 | 72.55 | 74.21 | -0.683% | 673 | +15.820% |
| 2025-12-18 | 70.76 | 74.72 | 70.73 | 74.72 | +7.511% | 770 | +15.029% |
| 2025-12-17 | 67.89 | 71.22 | 67.58 | 69.50 | +3.642% | 954 | +23.669% |
| 2025-12-16 | 67.62 | 70.65 | 67.06 | 67.06 | -1.932% | 902 | +28.173% |
| 2025-12-15 | 67.49 | 70.00 | 66.96 | 68.38 | +0.558% | 2,451 | +25.696% |
| 2025-12-12 | 66.36 | 70.20 | 66.24 | 68.00 | -1.595% | 1,470 | +26.397% |
| 2025-12-11 | 66.13 | 70.14 | 66.13 | 69.10 | -0.283% | 577 | +24.381% |
| 2025-12-10 | 68.17 | 69.30 | 65.77 | 69.30 | +5.798% | 2,285 | +24.030% |
| 2025-12-09 | 64.98 | 67.82 | 64.98 | 65.50 | -4.407% | 3,003 | +31.221% |
| 2025-12-08 | 68.82 | 68.82 | 65.42 | 68.52 | +2.898% | 3,717 | +25.438% |
| 2025-12-05 | 70.29 | 70.53 | 66.59 | 66.59 | -1.825% | 926 | +29.073% |
| 2025-12-04 | 70.16 | 71.18 | 67.83 | 67.83 | -1.997% | 5,801 | +26.718% |
| 2025-12-03 | 70.98 | 70.98 | 66.84 | 69.21 | +1.332% | 1,634 | +24.187% |
| 2025-12-02 | 67.83 | 70.59 | 67.75 | 68.30 | -2.554% | 13,307 | +25.842% |
| 2025-12-01 | 70.30 | 70.30 | 68.00 | 70.09 | +0.067% | 451 | +22.628% |
| 2025-11-28 | 67.75 | 70.04 | 67.72 | 70.04 | -0.280% | 915 | +22.710% |
| 2025-11-26 | 69.29 | 70.24 | 67.00 | 70.24 | +0.091% | 1,697 | +22.366% |
| 2025-11-25 | 69.35 | 70.89 | 67.33 | 70.18 | +1.964% | 1,096 | +22.478% |
| 2025-11-24 | 66.82 | 69.95 | 66.71 | 68.82 | +0.549% | 861 | +24.884% |
| 2025-11-21 | 66.21 | 68.53 | 66.01 | 68.45 | +2.713% | 2,042 | +25.570% |
| 2025-11-20 | 65.82 | 68.43 | 65.00 | 66.64 | +1.740% | 1,878 | +28.977% |
| 2025-11-19 | 65.92 | 69.37 | 65.00 | 65.50 | +0.769% | 3,085 | +31.221% |
| 2025-11-18 | 65.81 | 69.26 | 65.00 | 65.00 | -6.453% | 1,191 | +32.231% |
| 2025-11-17 | 69.51 | 69.77 | 67.30 | 69.48 | -0.777% | 447 | +23.698% |
| 2025-11-14 | 66.92 | 70.91 | 66.92 | 70.03 | +1.446% | 2,958 | +22.737% |
| 2025-11-13 | 67.63 | 70.63 | 66.83 | 69.03 | +2.437% | 1,081 | +24.511% |
| 2025-11-12 | 67.25 | 70.38 | 66.37 | 67.39 | -4.590% | 235 | +27.545% |
| 2025-11-11 | 66.64 | 70.68 | 66.64 | 70.63 | +2.362% | 836 | +21.690% |
| 2025-11-10 | 69.06 | 69.16 | 65.89 | 69.00 | -1.779% | 1,017 | +24.565% |
| 2025-11-07 | 65.82 | 70.25 | 65.82 | 70.25 | +1.190% | 1,722 | +22.349% |
| 2025-11-06 | 65.99 | 69.42 | 65.99 | 69.42 | +3.184% | 506 | +23.804% |
| 2025-11-05 | 66.36 | 69.64 | 66.36 | 67.28 | -0.027% | 401 | +27.746% |
| 2025-11-04 | 66.45 | 70.28 | 66.45 | 67.30 | -0.825% | 329 | +27.712% |
| 2025-11-03 | 71.12 | 71.12 | 66.85 | 67.86 | -5.784% | 956 | +26.658% |
| 2025-10-31 | 71.73 | 72.63 | 67.95 | 72.03 | +2.880% | 532 | +19.332% |
| 2025-10-30 | 68.79 | 71.20 | 68.79 | 70.01 | +1.907% | 480 | +22.768% |
| 2025-10-29 | 72.33 | 72.33 | 68.46 | 68.70 | -5.398% | 2,583 | +25.109% |
| 2025-10-28 | 72.53 | 72.95 | 69.25 | 72.62 | +2.388% | 774 | +18.356% |
| 2025-10-27 | 73.65 | 73.65 | 70.12 | 70.93 | -4.989% | 5,090 | +21.183% |
| 2025-10-24 | 71.50 | 74.65 | 71.30 | 74.65 | +4.740% | 1,366 | +15.137% |
| 2025-10-23 | 71.60 | 74.66 | 71.19 | 71.27 | -4.153% | 413 | +20.594% |
| 2025-10-22 | 74.16 | 74.36 | 72.81 | 74.36 | +7.348% | 943 | +15.586% |
| 2025-10-21 | 70.04 | 72.62 | 69.27 | 69.27 | -7.052% | 4,215 | +24.080% |
| 2025-10-20 | 74.35 | 74.99 | 72.57 | 74.53 | +0.517% | 1,316 | +15.330% |
| 2025-10-17 | 74.74 | 74.74 | 71.10 | 74.14 | +1.502% | 191 | +15.926% |
| 2025-10-16 | 73.25 | 74.25 | 71.70 | 73.05 | +3.919% | 972 | +17.667% |
| 2025-10-15 | 70.73 | 74.65 | 69.79 | 70.29 | -6.492% | 870 | +22.279% |
| 2025-10-14 | 70.20 | 75.17 | 69.70 | 75.17 | +2.944% | 738 | +14.341% |
| 2025-10-13 | 69.56 | 73.02 | 69.56 | 73.02 | -0.585% | 1,456 | +17.707% |
| 2025-10-10 | 71.51 | 74.04 | 71.35 | 73.45 | +4.244% | 1,107 | +17.018% |
| 2025-10-09 | 74.27 | 74.28 | 70.46 | 70.46 | -4.500% | 402 | +21.984% |
| 2025-10-08 | 73.85 | 73.85 | 73.78 | 73.78 | -0.227% | 75 | +16.495% |
| 2025-10-07 | 71.39 | 73.95 | 70.50 | 73.95 | +3.135% | 600 | +16.230% |
| 2025-10-06 | 71.75 | 74.91 | 71.70 | 71.70 | -2.801% | 758 | +19.874% |
| 2025-10-03 | 75.25 | 75.28 | 72.22 | 73.77 | -2.708% | 1,257 | +16.516% |
| 2025-10-02 | 76.37 | 76.37 | 72.55 | 75.82 | +5.481% | 178 | +13.361% |
| 2025-10-01 | 75.18 | 75.54 | 71.88 | 71.88 | -1.661% | 513 | +19.574% |
| 2025-09-30 | 72.86 | 73.09 | 70.21 | 73.09 | +2.479% | 9,048 | +17.588% |
| 2025-09-29 | 70.06 | 71.50 | 69.63 | 71.33 | -2.186% | 196 | +20.503% |
| 2025-09-26 | 73.14 | 73.75 | 70.43 | 72.92 | -0.023% | 1,496 | +17.869% |
| 2025-09-25 | 72.31 | 73.00 | 70.61 | 72.94 | -1.628% | 319 | +17.841% |
| 2025-09-24 | 74.46 | 74.46 | 71.64 | 74.14 | -1.226% | 409 | +15.923% |
| 2025-09-23 | 75.06 | 75.75 | 75.06 | 75.06 | -0.016% | 324 | +14.502% |
| 2025-09-22 | 72.10 | 75.08 | 72.10 | 75.08 | +1.597% | 382 | +14.484% |
| 2025-09-19 | 75.26 | 75.26 | 72.59 | 73.90 | +1.937% | 909 | +16.312% |
| 2025-09-18 | 74.72 | 75.21 | 72.20 | 72.49 | -4.548% | 440 | +18.565% |
| 2025-09-17 | 73.40 | 75.95 | 73.38 | 75.95 | +0.140% | 1,512 | +13.173% |
| 2025-09-16 | 73.83 | 75.84 | 72.87 | 75.84 | +0.153% | 391 | +13.331% |
| 2025-09-15 | 77.09 | 77.09 | 73.36 | 75.72 | +2.590% | 4,543 | +13.504% |
| 2025-09-12 | 78.24 | 78.24 | 73.81 | 73.81 | -3.075% | 159 | +16.444% |
| 2025-09-11 | 74.00 | 77.25 | 74.00 | 76.15 | +3.275% | 709 | +12.863% |
| 2025-09-10 | 72.94 | 74.37 | 72.27 | 73.74 | -4.235% | 442 | +16.560% |
| 2025-09-09 | 76.20 | 77.00 | 73.62 | 77.00 | +0.013% | 711 | +11.623% |
| 2025-09-08 | 77.50 | 77.50 | 73.92 | 76.99 | +2.969% | 1,183 | +11.638% |
| 2025-09-05 | 76.48 | 76.48 | 73.48 | 74.77 | +0.500% | 824 | +14.953% |
| 2025-09-04 | 73.11 | 74.47 | 71.24 | 74.40 | +0.038% | 554 | +15.527% |
| 2025-09-03 | 70.65 | 74.37 | 70.65 | 74.37 | +1.377% | 691 | +15.571% |
| 2025-09-02 | 73.87 | 73.87 | 71.50 | 73.36 | -2.899% | 909 | +17.162% |
| 2025-08-29 | 77.01 | 77.20 | 75.00 | 75.55 | -0.016% | 531 | +13.766% |
| 2025-08-28 | 76.41 | 77.25 | 75.00 | 75.56 | -2.122% | 642 | +13.748% |
| 2025-08-27 | 77.37 | 77.37 | 75.32 | 77.20 | +2.933% | 893 | +11.334% |
| 2025-08-26 | 75.04 | 78.77 | 75.00 | 75.00 | -3.425% | 3,160 | +14.600% |
| 2025-08-25 | 80.16 | 80.16 | 76.36 | 77.66 | -4.534% | 122 | +10.675% |
| 2025-08-22 | 80.77 | 82.25 | 78.46 | 81.35 | +1.345% | 7,205 | +5.657% |
| 2025-08-21 | 80.48 | 80.48 | 77.68 | 80.27 | -1.519% | 274 | +7.079% |
| 2025-08-20 | 78.65 | 82.35 | 78.00 | 81.51 | +1.641% | 741 | +5.452% |
| 2025-08-19 | 80.11 | 80.19 | 78.85 | 80.19 | +2.808% | 1,562 | +7.183% |
| 2025-08-18 | 80.18 | 80.18 | 77.06 | 78.00 | -3.678% | 299 | +10.192% |
| 2025-08-15 | 77.97 | 81.36 | 77.97 | 80.98 | +1.033% | 565 | +6.140% |
| 2025-08-14 | 79.78 | 80.60 | 77.39 | 80.15 | +4.107% | 382 | +7.236% |
| 2025-08-13 | 76.15 | 79.50 | 76.15 | 76.99 | -2.707% | 417 | +11.641% |
| 2025-08-12 | 79.02 | 79.13 | 76.47 | 79.13 | +4.346% | 710 | +8.619% |
| 2025-08-11 | 78.50 | 78.50 | 75.83 | 75.83 | -1.514% | 525 | +13.340% |
| 2025-08-08 | 78.68 | 78.80 | 75.80 | 77.00 | +1.050% | 446 | +11.623% |
| 2025-08-07 | 77.45 | 77.45 | 75.00 | 76.20 | -0.649% | 7,028 | +12.795% |
| 2025-08-06 | 78.32 | 78.32 | 73.50 | 76.70 | -2.011% | 165 | +12.063% |
| 2025-08-05 | 77.46 | 78.85 | 76.53 | 78.27 | +0.210% | 896 | +9.809% |
| 2025-08-04 | 78.72 | 78.72 | 74.53 | 78.11 | +0.010% | 928 | +10.040% |
| 2025-08-01 | 78.53 | 78.62 | 74.87 | 78.10 | +3.501% | 311 | +10.051% |
| 2025-07-31 | 78.05 | 78.09 | 75.08 | 75.46 | -2.246% | 555 | +13.904% |
| 2025-07-30 | 77.28 | 78.11 | 75.31 | 77.19 | -1.711% | 4,838 | +11.346% |
| 2025-07-29 | 76.73 | 78.67 | 76.63 | 78.54 | +1.518% | 1,093 | +9.440% |
| 2025-07-28 | 78.60 | 79.81 | 75.46 | 77.36 | -5.812% | 2,079 | +11.101% |
| 2025-07-25 | 78.50 | 83.02 | 78.50 | 82.14 | +6.844% | 1,165 | +4.644% |
| 2025-07-24 | 77.89 | 78.23 | 76.50 | 76.88 | +0.727% | 698 | +11.805% |
| 2025-07-23 | 76.08 | 76.65 | 73.73 | 76.32 | +2.484% | 854 | +12.618% |
| 2025-07-22 | 72.50 | 74.47 | 72.45 | 74.47 | +3.431% | 794 | +15.416% |
| 2025-07-21 | 72.00 | 72.13 | 70.01 | 72.00 | -0.690% | 1,553 | +19.375% |
| 2025-07-18 | 72.25 | 72.50 | 70.51 | 72.50 | +0.692% | 463 | +18.552% |
| 2025-07-17 | 72.00 | 72.49 | 70.23 | 72.00 | +0.003% | 1,354 | +19.372% |
| 2025-07-16 | 71.71 | 72.00 | 69.34 | 72.00 | +2.178% | 1,106 | +19.375% |
| 2025-07-15 | 70.00 | 72.50 | 69.34 | 70.47 | +2.108% | 2,300 | +21.975% |
| 2025-07-14 | 71.64 | 72.25 | 69.00 | 69.01 | -2.697% | 383 | +24.547% |
| 2025-07-11 | 69.54 | 72.19 | 69.52 | 70.92 | -0.464% | 378 | +21.188% |
| 2025-07-10 | 68.98 | 71.95 | 68.98 | 71.25 | -0.389% | 603 | +20.625% |
| 2025-07-09 | 71.85 | 71.85 | 68.99 | 71.53 | +0.832% | 737 | +20.156% |
| 2025-07-08 | 70.00 | 71.93 | 66.95 | 70.94 | +1.331% | 1,125 | +21.155% |
| 2025-07-07 | 73.15 | 73.15 | 70.00 | 70.01 | -1.186% | 1,107 | +22.768% |
| 2025-07-03 | 74.41 | 74.41 | 70.85 | 70.85 | -0.225% | 42 | +21.313% |
| 2025-07-02 | 73.25 | 73.25 | 71.00 | 71.01 | -2.769% | 1,166 | +21.039% |
| 2025-07-01 | 73.05 | 73.79 | 70.39 | 73.03 | +1.796% | 981 | +17.688% |
| 2025-06-30 | 71.50 | 72.54 | 70.32 | 71.74 | +0.341% | 669 | +19.802% |
| 2025-06-27 | 72.60 | 72.64 | 70.00 | 71.50 | -2.866% | 827 | +20.210% |
| 2025-06-26 | 69.35 | 73.61 | 69.35 | 73.61 | +5.758% | 353 | +16.764% |
| 2025-06-25 | 71.42 | 72.00 | 68.77 | 69.60 | +1.283% | 7,331 | +23.488% |
| 2025-06-24 | 67.95 | 71.76 | 67.95 | 68.72 | -0.694% | 643 | +25.073% |
| 2025-06-23 | 68.10 | 69.91 | 67.89 | 69.20 | -1.495% | 1,394 | +24.205% |
| 2025-06-20 | 69.50 | 70.49 | 67.89 | 70.25 | -0.869% | 342 | +22.349% |
| 2025-06-18 | 70.25 | 71.68 | 68.01 | 70.87 | -1.520% | 2,019 | +21.285% |
| 2025-06-17 | 72.28 | 72.28 | 67.89 | 71.96 | +0.531% | 1,888 | +19.441% |
| 2025-06-16 | 72.29 | 72.93 | 69.52 | 71.58 | +1.056% | 3,878 | +20.075% |
| 2025-06-13 | 71.69 | 71.69 | 67.90 | 70.83 | -1.622% | 380 | +21.343% |
| 2025-06-12 | 70.25 | 72.00 | 68.33 | 72.00 | +4.736% | 2,058 | +19.375% |
| 2025-06-11 | 68.32 | 68.74 | 66.24 | 68.74 | +1.843% | 2,190 | +25.029% |
| 2025-06-10 | 68.89 | 68.89 | 65.50 | 67.50 | +0.148% | 706 | +27.333% |
| 2025-06-09 | 68.00 | 68.00 | 65.60 | 67.40 | +0.059% | 2,399 | +27.522% |
| 2025-06-06 | 68.05 | 68.05 | 64.99 | 67.36 | +0.015% | 1,564 | +27.598% |
| 2025-06-05 | 67.47 | 67.47 | 63.96 | 67.35 | +0.325% | 961 | +27.617% |
| 2025-06-04 | 63.66 | 68.00 | 63.66 | 67.13 | +2.452% | 751 | +28.031% |
| 2025-06-03 | 68.33 | 68.33 | 63.80 | 65.53 | -3.427% | 1,127 | +31.171% |
| 2025-06-02 | 67.50 | 68.35 | 64.46 | 67.85 | +1.284% | 1,208 | +26.676% |
| 2025-05-30 | 67.31 | 67.31 | 64.61 | 66.99 | +4.623% | 998 | +28.303% |
| 2025-05-29 | 62.70 | 66.50 | 62.70 | 64.03 | +2.168% | 1,134 | +34.234% |
| 2025-05-28 | 67.00 | 67.00 | 62.46 | 62.67 | -2.971% | 1,326 | +37.145% |
| 2025-05-27 | 62.75 | 66.37 | 62.75 | 64.59 | -0.511% | 991 | +33.070% |
| 2025-05-23 | 63.00 | 65.65 | 62.27 | 64.92 | +0.057% | 12,833 | +32.390% |
| 2025-05-22 | 64.00 | 65.08 | 62.02 | 64.89 | +0.057% | 1,191 | +32.465% |
| 2025-05-21 | 62.42 | 66.53 | 62.42 | 64.85 | +0.540% | 1,357 | +32.541% |
| 2025-05-20 | 62.00 | 66.64 | 62.00 | 64.50 | +4.224% | 487 | +33.256% |
| 2025-05-19 | 65.38 | 65.38 | 61.89 | 61.89 | -5.243% | 436 | +38.884% |
| 2025-05-16 | 63.78 | 65.31 | 63.78 | 65.31 | +3.667% | 523 | +31.603% |
| 2025-05-15 | 62.00 | 63.93 | 60.93 | 63.00 | +0.216% | 2,908 | +36.429% |
| 2025-05-14 | 62.88 | 62.88 | 61.44 | 62.86 | +3.340% | 263 | +36.724% |
| 2025-05-13 | 61.92 | 63.62 | 60.82 | 60.83 | -2.466% | 372 | +41.291% |
| 2025-05-12 | 62.31 | 63.81 | 60.09 | 62.37 | +0.532% | 3,806 | +37.807% |
| 2025-05-09 | 65.10 | 65.44 | 60.92 | 62.04 | -4.096% | 823 | +38.540% |
| 2025-05-08 | 66.39 | 66.39 | 60.64 | 64.69 | -1.753% | 159 | +32.864% |
| 2025-05-07 | 64.26 | 65.84 | 62.21 | 65.84 | +4.243% | 241 | +30.536% |
| 2025-05-06 | 66.10 | 66.34 | 62.42 | 63.16 | -5.483% | 314 | +36.074% |
| 2025-05-05 | 66.58 | 67.74 | 62.90 | 66.83 | +4.415% | 1,264 | +28.614% |
| 2025-05-02 | 66.76 | 66.76 | 64.00 | 64.00 | -0.771% | 79 | +34.291% |
| 2025-05-01 | 64.79 | 65.52 | 63.04 | 64.50 | -0.217% | 330 | +33.256% |
| 2025-04-30 | 64.31 | 64.68 | 64.31 | 64.64 | +4.992% | 374 | +32.967% |
| 2025-04-29 | 62.96 | 62.96 | 59.99 | 61.57 | +3.213% | 1,937 | +39.605% |
| 2025-04-28 | 62.50 | 63.53 | 58.90 | 59.65 | -2.983% | 1,091 | +44.091% |
| 2025-04-25 | 63.31 | 63.31 | 61.44 | 61.48 | -4.424% | 551 | +39.793% |
| 2025-04-24 | 63.37 | 64.33 | 60.22 | 64.33 | +4.823% | 469 | +33.608% |
| 2025-04-23 | 64.39 | 64.39 | 61.37 | 61.37 | +11.379% | 195 | +40.052% |
| 2025-04-22 | 58.40 | 58.40 | 54.12 | 55.10 | -0.246% | 336 | +55.989% |
| 2025-04-21 | 59.26 | 59.26 | 54.35 | 55.24 | -3.644% | 994 | +55.605% |
| 2025-04-16 | 56.23 | 58.79 | 56.23 | 57.33 | -2.849% | 394 | +49.935% |
| 2025-04-15 | 55.28 | 59.01 | 55.28 | 59.01 | +2.090% | 117 | +45.663% |
| 2025-04-14 | 56.00 | 57.80 | 54.01 | 57.80 | +8.718% | 1,022 | +48.708% |
| 2025-04-11 | 55.10 | 55.85 | 51.75 | 53.16 | 0.000% | 3,157 | +61.672% |