ESLOF
ESSILOR LUXOTTICA
stockOTC
EODOct 2, 2026
168.91USD+6.858%(+10.84)13,909
ESLOF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 170.25 | 170.25 | 160.49 | 168.91 | +6.858% | 13,909 | 0.000% |
| 2026-10-01 | 159.67 | 172.41 | 158.01 | 158.07 | -8.312% | 3,620 | +6.858% |
| 2026-09-30 | 164.06 | 172.87 | 162.57 | 172.40 | +5.431% | 3,220 | -2.024% |
| 2026-09-29 | 166.85 | 169.86 | 160.58 | 163.52 | -0.727% | 2,314 | +3.296% |
| 2026-09-28 | 163.13 | 167.74 | 163.13 | 164.72 | -1.942% | 4,261 | +2.545% |
| 2026-09-25 | 161.59 | 167.98 | 160.67 | 167.98 | +3.841% | 4,270 | +0.554% |
| 2026-09-24 | 167.73 | 172.92 | 159.48 | 161.77 | -2.409% | 2,054 | +4.416% |
| 2026-09-23 | 167.00 | 175.00 | 163.60 | 165.76 | +2.925% | 2,493 | +1.900% |
| 2026-09-22 | 170.00 | 170.00 | 160.02 | 161.05 | -2.900% | 2,365 | +4.880% |
| 2026-09-21 | 157.33 | 166.67 | 157.33 | 165.86 | +2.541% | 2,994 | +1.839% |
| 2026-09-18 | 166.15 | 166.15 | 156.36 | 161.75 | -1.776% | 2,509 | +4.427% |
| 2026-09-17 | 169.97 | 169.97 | 161.10 | 164.68 | -1.979% | 1,497 | +2.572% |
| 2026-09-16 | 162.73 | 175.00 | 161.10 | 168.00 | +1.755% | 2,502 | +0.542% |
| 2026-09-15 | 169.75 | 175.31 | 165.10 | 165.10 | -2.547% | 2,585 | +2.306% |
| 2026-09-14 | 170.65 | 177.27 | 164.91 | 169.42 | -4.083% | 3,659 | -0.300% |
| 2026-09-11 | 169.31 | 176.63 | 164.26 | 176.63 | +2.947% | 15,622 | -4.371% |
| 2026-09-10 | 171.00 | 174.99 | 165.40 | 171.57 | -4.453% | 4,581 | -1.553% |
| 2026-09-09 | 175.00 | 180.68 | 172.84 | 179.57 | +4.767% | 3,452 | -5.936% |
| 2026-09-08 | 175.00 | 180.89 | 171.40 | 171.40 | -0.931% | 2,863 | -1.453% |
| 2026-09-04 | 174.12 | 174.47 | 168.24 | 173.01 | -4.314% | 2,869 | -2.370% |
| 2026-09-03 | 181.00 | 186.60 | 177.00 | 180.81 | -3.568% | 2,572 | -6.581% |
| 2026-09-02 | 190.50 | 190.50 | 182.50 | 187.50 | +2.740% | 1,256 | -9.915% |
| 2026-09-01 | 183.55 | 188.95 | 182.00 | 182.50 | -0.842% | 56,433 | -7.447% |
| 2026-08-31 | 189.88 | 192.00 | 183.50 | 184.05 | +0.223% | 5,403 | -8.226% |
| 2026-08-28 | 183.44 | 192.50 | 183.44 | 183.64 | +0.487% | 2,064 | -8.021% |
| 2026-08-27 | 185.00 | 185.00 | 182.25 | 182.75 | -1.482% | 3,038 | -7.573% |
| 2026-08-26 | 185.50 | 192.00 | 185.00 | 185.50 | 0.000% | 982 | -8.943% |
| 2026-08-25 | 185.86 | 188.70 | 185.25 | 185.50 | -2.240% | 1,695 | -8.943% |
| 2026-08-24 | 195.35 | 195.35 | 185.40 | 189.75 | +0.777% | 1,931 | -10.983% |
| 2026-08-21 | 192.44 | 192.72 | 185.37 | 188.29 | +0.318% | 1,542 | -10.291% |
| 2026-08-20 | 195.30 | 195.30 | 186.58 | 187.69 | -0.482% | 1,138 | -10.006% |
| 2026-08-19 | 188.04 | 195.40 | 188.04 | 188.60 | +0.308% | 916 | -10.440% |
| 2026-08-18 | 182.53 | 192.22 | 182.53 | 188.02 | -0.497% | 1,465 | -10.164% |
| 2026-08-17 | 187.40 | 189.00 | 182.30 | 188.96 | -3.474% | 4,556 | -10.611% |
| 2026-08-14 | 187.85 | 195.76 | 187.40 | 195.76 | +4.322% | 910 | -13.716% |
| 2026-08-13 | 189.00 | 192.00 | 187.28 | 187.65 | -2.739% | 1,507 | -9.987% |
| 2026-08-12 | 184.16 | 197.00 | 184.16 | 192.94 | -1.514% | 4,031 | -12.452% |
| 2026-08-11 | 197.22 | 200.58 | 195.50 | 195.90 | +1.172% | 273 | -13.777% |
| 2026-08-10 | 196.00 | 203.86 | 193.63 | 193.63 | -1.999% | 2,844 | -12.767% |
| 2026-08-07 | 192.00 | 201.18 | 192.00 | 197.58 | +0.678% | 1,367 | -14.511% |
| 2026-08-06 | 192.52 | 200.00 | 192.52 | 196.25 | -1.258% | 954 | -13.931% |
| 2026-08-05 | 200.00 | 200.00 | 195.90 | 198.75 | +1.274% | 2,194 | -15.014% |
| 2026-08-04 | 191.54 | 200.00 | 191.54 | 196.25 | -1.134% | 106,066 | -13.931% |
| 2026-08-03 | 191.61 | 199.24 | 191.61 | 198.50 | +2.850% | 1,400 | -14.907% |
| 2026-07-31 | 191.00 | 193.00 | 188.25 | 193.00 | +3.569% | 1,325 | -12.482% |
| 2026-07-30 | 190.91 | 191.92 | 184.03 | 186.35 | +0.372% | 1,503 | -9.359% |
| 2026-07-29 | 184.00 | 192.94 | 184.00 | 185.66 | -2.694% | 989 | -9.022% |
| 2026-07-28 | 188.44 | 196.77 | 188.44 | 190.80 | -1.502% | 1,174 | -11.473% |
| 2026-07-27 | 187.56 | 193.89 | 184.94 | 193.71 | +5.806% | 2,426 | -12.803% |
| 2026-07-24 | 191.30 | 191.30 | 183.00 | 183.08 | -0.038% | 1,149 | -7.740% |
| 2026-07-23 | 181.40 | 187.49 | 181.40 | 183.15 | -2.190% | 1,242 | -7.775% |
| 2026-07-22 | 187.01 | 192.38 | 187.01 | 187.25 | +0.048% | 895 | -9.794% |
| 2026-07-21 | 196.41 | 196.41 | 185.25 | 187.16 | -1.722% | 1,260 | -9.751% |
| 2026-07-20 | 192.53 | 194.40 | 190.25 | 190.44 | -0.916% | 5,378 | -11.305% |
| 2026-07-17 | 189.20 | 197.11 | 185.65 | 192.20 | +0.734% | 1,456 | -12.118% |
| 2026-07-16 | 198.00 | 198.00 | 190.00 | 190.80 | +0.221% | 12,443 | -11.473% |
| 2026-07-15 | 190.00 | 195.24 | 189.94 | 190.38 | +0.271% | 743 | -11.277% |
| 2026-07-14 | 189.42 | 191.73 | 188.25 | 189.87 | -2.952% | 1,411 | -11.037% |
| 2026-07-13 | 200.99 | 200.99 | 190.25 | 195.64 | +0.960% | 1,519 | -13.663% |
| 2026-07-10 | 195.75 | 198.28 | 193.78 | 193.78 | -1.001% | 469 | -12.834% |
| 2026-07-09 | 190.60 | 198.02 | 190.60 | 195.74 | +0.508% | 880 | -13.707% |
| 2026-07-08 | 190.93 | 196.92 | 190.25 | 194.75 | -0.562% | 1,595 | -13.268% |
| 2026-07-07 | 200.84 | 202.34 | 195.85 | 195.85 | -2.134% | 606 | -13.755% |
| 2026-07-06 | 192.53 | 203.16 | 192.00 | 200.12 | +1.255% | 2,478 | -15.596% |
| 2026-07-02 | 199.31 | 204.13 | 197.52 | 197.64 | +2.047% | 709 | -14.536% |
| 2026-07-01 | 190.00 | 198.94 | 190.00 | 193.68 | +4.531% | 1,165 | -12.787% |
| 2026-06-30 | 185.00 | 190.44 | 184.80 | 185.28 | -2.502% | 3,772 | -8.835% |
| 2026-06-29 | 187.41 | 192.23 | 185.00 | 190.03 | +0.601% | 965 | -11.116% |
| 2026-06-26 | 190.00 | 193.75 | 188.90 | 188.90 | -0.579% | 13,448 | -10.582% |
| 2026-06-25 | 191.81 | 193.00 | 189.10 | 190.00 | +0.710% | 1,509 | -11.100% |
| 2026-06-24 | 193.66 | 193.86 | 188.58 | 188.66 | -0.836% | 656 | -10.469% |
| 2026-06-23 | 188.59 | 199.98 | 188.59 | 190.25 | -3.294% | 775 | -11.217% |
| 2026-06-22 | 201.28 | 201.52 | 191.90 | 196.73 | -4.435% | 2,520 | -14.141% |
| 2026-06-18 | 199.52 | 206.38 | 199.52 | 205.86 | +2.925% | 446 | -17.949% |
| 2026-06-17 | 207.19 | 210.98 | 200.01 | 200.01 | -5.321% | 641 | -15.549% |
| 2026-06-16 | 216.00 | 221.94 | 210.72 | 211.25 | -2.645% | 745 | -20.043% |
| 2026-06-15 | 224.92 | 224.92 | 209.60 | 216.99 | +4.448% | 1,121 | -22.158% |
| 2026-06-12 | 211.82 | 217.95 | 205.18 | 207.75 | +4.256% | 1,570 | -18.696% |
| 2026-06-11 | 198.65 | 210.55 | 198.65 | 199.27 | -1.741% | 11,219 | -15.236% |
| 2026-06-10 | 205.16 | 209.27 | 200.98 | 202.80 | -1.150% | 603 | -16.711% |
| 2026-06-09 | 198.75 | 209.37 | 198.75 | 205.16 | +3.085% | 1,255 | -17.669% |
| 2026-06-08 | 196.50 | 203.13 | 196.50 | 199.02 | -1.413% | 1,805 | -15.129% |
| 2026-06-05 | 199.69 | 211.50 | 199.69 | 201.87 | -1.678% | 124,539 | -16.328% |
| 2026-06-04 | 201.91 | 206.21 | 198.40 | 205.32 | +1.905% | 3,020 | -17.732% |
| 2026-06-03 | 196.62 | 205.10 | 195.96 | 201.48 | +2.733% | 814 | -16.165% |
| 2026-06-02 | 195.32 | 203.89 | 195.20 | 196.12 | -3.589% | 628 | -13.874% |
| 2026-06-01 | 208.25 | 208.25 | 196.00 | 203.42 | +0.703% | 1,397 | -16.965% |
| 2026-05-29 | 200.00 | 206.80 | 196.50 | 202.00 | +0.398% | 846 | -16.381% |
| 2026-05-28 | 194.54 | 205.74 | 194.54 | 201.20 | -0.025% | 1,137 | -16.049% |
| 2026-05-27 | 203.75 | 207.50 | 201.25 | 201.25 | +0.499% | 732 | -16.070% |
| 2026-05-26 | 203.75 | 204.75 | 200.25 | 200.25 | -0.373% | 944 | -15.650% |
| 2026-05-22 | 196.30 | 205.75 | 196.30 | 201.00 | -0.985% | 766 | -15.965% |
| 2026-05-21 | 201.25 | 209.50 | 201.25 | 203.00 | -0.265% | 982 | -16.793% |
| 2026-05-20 | 201.25 | 209.00 | 201.25 | 203.54 | -0.667% | 507 | -17.014% |
| 2026-05-19 | 204.00 | 206.64 | 202.00 | 204.91 | -0.376% | 1,214 | -17.567% |
| 2026-05-18 | 200.72 | 205.68 | 200.02 | 205.68 | +2.125% | 1,396 | -17.877% |
| 2026-05-15 | 196.89 | 204.36 | 196.89 | 201.40 | +0.199% | 2,547 | -16.132% |
| 2026-05-14 | 199.38 | 206.14 | 196.52 | 201.00 | -0.248% | 22,284 | -15.965% |
| 2026-05-13 | 195.66 | 205.00 | 194.88 | 201.50 | +2.206% | 2,172 | -16.174% |
| 2026-05-12 | 196.00 | 200.00 | 191.09 | 197.15 | +0.947% | 9,472 | -14.324% |
| 2026-05-11 | 196.10 | 201.66 | 194.02 | 195.30 | -4.632% | 11,102 | -13.513% |
| 2026-05-08 | 211.89 | 212.32 | 196.94 | 204.78 | -2.367% | 570 | -17.518% |
| 2026-05-07 | 207.07 | 215.99 | 204.00 | 209.75 | -1.595% | 2,081 | -19.471% |
| 2026-05-06 | 207.75 | 214.00 | 201.91 | 213.15 | +7.245% | 2,848 | -20.755% |
| 2026-05-05 | 205.00 | 205.00 | 197.40 | 198.75 | -1.731% | 1,830 | -15.014% |
| 2026-05-04 | 205.79 | 209.72 | 201.53 | 202.25 | -7.352% | 1,909 | -16.485% |
| 2026-05-01 | 220.05 | 220.05 | 205.79 | 218.30 | +3.334% | 824 | -22.625% |
| 2026-04-30 | 211.88 | 216.84 | 209.66 | 211.26 | -1.390% | 744 | -20.045% |
| 2026-04-29 | 212.00 | 220.59 | 210.01 | 214.24 | -0.817% | 2,584 | -21.157% |
| 2026-04-28 | 215.00 | 220.00 | 213.25 | 216.00 | -2.703% | 736 | -21.801% |
| 2026-04-27 | 219.66 | 222.00 | 215.60 | 222.00 | +2.635% | 446 | -23.914% |
| 2026-04-24 | 211.79 | 220.78 | 211.79 | 216.30 | -2.011% | 1,309 | -21.909% |
| 2026-04-23 | 229.56 | 230.00 | 220.74 | 220.74 | -4.853% | 1,838 | -23.480% |
| 2026-04-22 | 239.00 | 239.00 | 230.25 | 232.00 | -2.644% | 470 | -27.194% |
| 2026-04-21 | 243.62 | 244.90 | 238.28 | 238.30 | -3.915% | 493 | -29.119% |
| 2026-04-20 | 250.00 | 254.58 | 240.82 | 248.01 | -0.913% | 6,511 | -31.894% |
| 2026-04-17 | 254.87 | 256.56 | 245.00 | 250.30 | +2.585% | 508 | -32.516% |
| 2026-04-16 | 246.00 | 248.74 | 240.50 | 243.99 | +0.325% | 998 | -30.772% |
| 2026-04-15 | 239.26 | 243.48 | 230.29 | 243.20 | +1.638% | 1,268 | -30.547% |
| 2026-04-14 | 233.88 | 243.56 | 233.88 | 239.28 | +4.062% | 1,596 | -29.409% |
| 2026-04-13 | 230.47 | 234.75 | 227.90 | 229.94 | -0.252% | 1,224 | -26.542% |
| 2026-04-10 | 238.85 | 238.85 | 230.32 | 230.52 | +0.497% | 16,285 | -26.727% |
| 2026-04-09 | 233.36 | 233.36 | 226.80 | 229.38 | -2.527% | 6,120 | -26.362% |
| 2026-04-08 | 240.03 | 240.03 | 232.80 | 235.33 | +6.085% | 1,187 | -28.223% |
| 2026-04-07 | 225.19 | 225.19 | 217.90 | 221.83 | +0.398% | 830 | -23.856% |
| 2026-04-06 | 224.24 | 234.01 | 217.56 | 220.95 | +2.868% | 3,565 | -23.553% |
| 2026-04-02 | 220.00 | 223.30 | 214.79 | 214.79 | -3.300% | 1,291 | -21.360% |
| 2026-04-01 | 226.44 | 228.53 | 220.76 | 222.12 | -3.359% | 1,080 | -23.956% |
| 2026-03-31 | 227.10 | 233.94 | 225.87 | 229.84 | +2.667% | 943 | -26.510% |
| 2026-03-30 | 234.27 | 234.27 | 223.62 | 223.87 | +1.639% | 1,598 | -24.550% |
| 2026-03-27 | 222.72 | 227.09 | 220.00 | 220.26 | -2.458% | 698 | -23.313% |
| 2026-03-26 | 220.00 | 229.16 | 220.00 | 225.81 | -0.773% | 490 | -25.198% |
| 2026-03-25 | 231.21 | 231.21 | 223.74 | 227.57 | +1.017% | 3,317 | -25.777% |
| 2026-03-24 | 221.17 | 225.28 | 220.03 | 225.28 | +0.607% | 872 | -25.022% |
| 2026-03-23 | 224.56 | 230.18 | 222.70 | 223.92 | +1.777% | 3,676 | -24.567% |
| 2026-03-20 | 232.75 | 233.44 | 220.01 | 220.01 | -3.850% | 616 | -23.226% |
| 2026-03-19 | 231.00 | 235.76 | 227.03 | 228.82 | -1.328% | 1,624 | -26.182% |
| 2026-03-18 | 231.58 | 235.54 | 231.25 | 231.90 | -0.017% | 890 | -27.163% |
| 2026-03-17 | 234.42 | 236.62 | 231.50 | 231.94 | -2.312% | 1,181 | -27.175% |
| 2026-03-16 | 232.15 | 241.61 | 232.15 | 237.43 | +1.792% | 870 | -28.859% |
| 2026-03-13 | 246.72 | 246.72 | 232.25 | 233.25 | -4.578% | 746 | -27.584% |
| 2026-03-12 | 239.00 | 245.00 | 239.00 | 244.44 | -0.334% | 446 | -30.899% |
| 2026-03-11 | 241.16 | 248.31 | 240.25 | 245.26 | +0.913% | 459 | -31.130% |
| 2026-03-10 | 249.36 | 252.32 | 242.78 | 243.04 | -2.671% | 1,196 | -30.501% |
| 2026-03-09 | 242.15 | 249.71 | 235.73 | 249.71 | +1.814% | 529 | -32.358% |
| 2026-03-06 | 244.67 | 250.25 | 238.89 | 245.26 | -1.264% | 458 | -31.130% |
| 2026-03-05 | 250.93 | 255.01 | 244.20 | 248.40 | -3.316% | 1,727 | -32.001% |
| 2026-03-04 | 255.19 | 260.00 | 252.34 | 256.92 | +3.643% | 559 | -34.256% |
| 2026-03-03 | 250.00 | 253.58 | 244.76 | 247.89 | -4.112% | 1,327 | -31.861% |
| 2026-03-02 | 261.00 | 266.01 | 252.05 | 258.52 | -3.537% | 1,426 | -34.663% |
| 2026-02-27 | 274.00 | 274.00 | 264.84 | 268.00 | -2.190% | 23,988 | -36.974% |
| 2026-02-26 | 287.82 | 287.82 | 274.00 | 274.00 | -1.368% | 1,270 | -38.354% |
| 2026-02-25 | 281.68 | 282.30 | 273.00 | 277.80 | +1.394% | 484 | -39.197% |
| 2026-02-24 | 272.74 | 278.80 | 272.52 | 273.98 | +0.532% | 755 | -38.350% |
| 2026-02-23 | 281.97 | 281.97 | 272.53 | 272.53 | -2.056% | 531 | -38.022% |
| 2026-02-20 | 275.00 | 282.70 | 275.00 | 278.25 | +1.274% | 139,183 | -39.296% |
| 2026-02-19 | 273.92 | 276.63 | 271.46 | 274.75 | -2.398% | 520 | -38.522% |
| 2026-02-18 | 276.00 | 285.00 | 272.86 | 281.50 | -2.058% | 131,389 | -39.996% |
| 2026-02-17 | 290.00 | 293.73 | 285.50 | 287.42 | -5.549% | 1,543 | -41.231% |
| 2026-02-13 | 308.30 | 309.86 | 304.30 | 304.30 | -4.906% | 2,238 | -44.492% |
| 2026-02-12 | 326.68 | 326.68 | 307.45 | 320.00 | -2.552% | 1,191 | -47.216% |
| 2026-02-11 | 299.67 | 333.00 | 293.54 | 328.38 | +10.696% | 359 | -48.563% |
| 2026-02-10 | 303.37 | 303.37 | 293.98 | 296.65 | -3.018% | 773 | -43.061% |
| 2026-02-09 | 304.59 | 305.88 | 299.66 | 305.88 | -0.131% | 350 | -44.779% |
| 2026-02-06 | 301.79 | 306.32 | 299.66 | 306.28 | +1.404% | 548 | -44.851% |
| 2026-02-05 | 310.49 | 310.49 | 302.04 | 302.04 | -2.572% | 10,416 | -44.077% |
| 2026-02-04 | 301.67 | 310.24 | 301.67 | 310.01 | +3.248% | 1,524 | -45.515% |
| 2026-02-03 | 302.49 | 304.64 | 300.26 | 300.26 | -2.429% | 458 | -43.745% |
| 2026-02-02 | 308.61 | 308.61 | 301.00 | 307.74 | +1.212% | 897 | -45.112% |
| 2026-01-30 | 307.40 | 310.90 | 300.82 | 304.05 | -1.205% | 1,292 | -44.447% |
| 2026-01-29 | 309.36 | 309.36 | 302.25 | 307.76 | +1.723% | 630 | -45.116% |
| 2026-01-28 | 301.12 | 305.87 | 301.12 | 302.55 | -1.141% | 689 | -44.171% |
| 2026-01-27 | 304.03 | 310.36 | 301.00 | 306.04 | +1.334% | 574 | -44.808% |
| 2026-01-26 | 306.70 | 308.62 | 301.94 | 302.01 | -2.577% | 1,073 | -44.071% |
| 2026-01-23 | 310.72 | 317.86 | 308.98 | 310.00 | -0.283% | 730 | -45.513% |
| 2026-01-22 | 310.69 | 318.96 | 308.89 | 310.88 | -0.739% | 437 | -45.667% |
| 2026-01-21 | 313.98 | 319.44 | 309.70 | 313.19 | +1.148% | 937 | -46.069% |
| 2026-01-20 | 309.01 | 316.38 | 304.44 | 309.64 | -1.004% | 1,877 | -45.450% |
| 2026-01-16 | 319.86 | 319.86 | 310.22 | 312.78 | -4.129% | 1,499 | -45.997% |
| 2026-01-15 | 329.35 | 330.80 | 325.25 | 326.25 | +0.307% | 1,250 | -48.227% |
| 2026-01-14 | 329.29 | 330.27 | 325.00 | 325.25 | +0.254% | 501 | -48.068% |
| 2026-01-13 | 316.04 | 326.46 | 316.04 | 324.43 | +1.294% | 922 | -47.936% |
| 2026-01-12 | 324.00 | 325.36 | 319.66 | 320.28 | -1.072% | 546 | -47.262% |
| 2026-01-09 | 320.20 | 326.20 | 318.74 | 323.75 | +2.049% | 1,142 | -47.827% |
| 2026-01-08 | 319.99 | 320.71 | 314.04 | 317.25 | -1.291% | 856 | -46.758% |
| 2026-01-07 | 320.87 | 326.18 | 316.78 | 321.40 | -0.735% | 1,160 | -47.446% |
| 2026-01-06 | 316.61 | 327.15 | 316.61 | 323.78 | +4.936% | 500 | -47.832% |
| 2026-01-05 | 304.60 | 309.01 | 304.60 | 308.55 | -0.230% | 872 | -45.257% |
| 2026-01-02 | 312.08 | 320.00 | 305.27 | 309.26 | -3.005% | 439 | -45.383% |
| 2025-12-31 | 320.91 | 320.91 | 306.83 | 318.84 | -0.657% | 491 | -47.024% |
| 2025-12-30 | 314.80 | 321.93 | 314.80 | 320.95 | +1.566% | 795 | -47.372% |
| 2025-12-29 | 322.94 | 322.94 | 315.67 | 316.00 | -1.250% | 423 | -46.547% |
| 2025-12-26 | 325.50 | 325.50 | 316.76 | 320.00 | -0.193% | 910 | -47.216% |
| 2025-12-24 | 310.05 | 328.28 | 310.05 | 320.62 | +1.533% | 226 | -47.318% |
| 2025-12-23 | 318.45 | 324.15 | 315.25 | 315.78 | -0.842% | 520 | -46.510% |
| 2025-12-22 | 327.00 | 330.23 | 315.50 | 318.46 | -0.714% | 924 | -46.960% |
| 2025-12-19 | 323.26 | 329.59 | 319.70 | 320.75 | -0.221% | 1,007 | -47.339% |
| 2025-12-18 | 325.00 | 327.95 | 321.00 | 321.46 | +0.256% | 807 | -47.455% |
| 2025-12-17 | 323.00 | 325.90 | 319.00 | 320.64 | -1.644% | 1,375 | -47.321% |
| 2025-12-16 | 327.20 | 330.48 | 324.12 | 326.00 | -2.976% | 517 | -48.187% |
| 2025-12-15 | 331.62 | 336.00 | 330.28 | 336.00 | +0.297% | 513 | -49.729% |
| 2025-12-12 | 335.16 | 335.16 | 330.25 | 335.00 | +0.226% | 318 | -49.580% |
| 2025-12-11 | 332.23 | 339.18 | 331.84 | 334.25 | +0.051% | 222 | -49.466% |
| 2025-12-10 | 334.93 | 335.17 | 330.00 | 334.08 | +0.246% | 643 | -49.440% |
| 2025-12-09 | 337.00 | 338.06 | 329.63 | 333.26 | -5.949% | 836 | -49.316% |
| 2025-12-08 | 351.53 | 354.34 | 349.80 | 354.34 | +0.665% | 1,236 | -52.331% |
| 2025-12-05 | 354.33 | 356.55 | 351.05 | 352.00 | -1.279% | 885 | -52.014% |
| 2025-12-04 | 374.46 | 374.46 | 351.06 | 356.56 | -1.956% | 391 | -52.628% |
| 2025-12-03 | 356.46 | 365.41 | 356.46 | 363.68 | +1.656% | 3,167 | -53.555% |
| 2025-12-02 | 356.00 | 361.31 | 355.25 | 357.75 | -0.258% | 350 | -52.785% |
| 2025-12-01 | 356.15 | 361.35 | 356.15 | 358.68 | -0.948% | 446 | -52.907% |
| 2025-11-28 | 357.20 | 362.11 | 355.60 | 362.11 | +0.329% | 195 | -53.353% |
| 2025-11-26 | 363.28 | 366.00 | 359.16 | 360.92 | +1.325% | 653 | -53.200% |
| 2025-11-25 | 355.38 | 360.60 | 353.92 | 356.20 | +2.209% | 1,230 | -52.580% |
| 2025-11-24 | 361.55 | 361.55 | 348.25 | 348.50 | -1.000% | 1,654 | -51.532% |
| 2025-11-21 | 360.25 | 360.25 | 350.25 | 352.02 | -1.456% | 732 | -52.017% |
| 2025-11-20 | 361.11 | 369.50 | 352.38 | 357.22 | +0.272% | 1,389 | -52.715% |
| 2025-11-19 | 352.85 | 364.51 | 352.85 | 356.25 | -0.766% | 602 | -52.587% |
| 2025-11-18 | 351.05 | 375.75 | 351.05 | 359.00 | -0.746% | 753 | -52.950% |
| 2025-11-17 | 364.56 | 372.05 | 361.70 | 361.70 | -3.487% | 586 | -53.301% |
| 2025-11-14 | 372.95 | 375.35 | 367.14 | 374.77 | +1.608% | 603 | -54.930% |
| 2025-11-13 | 365.26 | 374.75 | 365.26 | 368.84 | -0.633% | 500 | -54.205% |
| 2025-11-12 | 370.70 | 373.68 | 370.70 | 371.19 | +1.953% | 188 | -54.495% |
| 2025-11-11 | 364.99 | 369.02 | 364.02 | 364.08 | -0.115% | 876 | -53.606% |
| 2025-11-10 | 365.15 | 365.15 | 360.00 | 364.50 | +0.201% | 560 | -53.660% |
| 2025-11-07 | 357.85 | 363.77 | 351.52 | 363.77 | +0.583% | 420 | -53.567% |
| 2025-11-06 | 359.40 | 363.00 | 356.60 | 361.66 | -0.478% | 466 | -53.296% |
| 2025-11-05 | 354.93 | 365.86 | 354.93 | 363.40 | +0.468% | 315 | -53.519% |
| 2025-11-04 | 368.30 | 368.30 | 360.83 | 361.70 | -1.534% | 1,105 | -53.302% |
| 2025-11-03 | 365.45 | 374.00 | 359.17 | 367.34 | -0.692% | 657 | -54.018% |
| 2025-10-31 | 368.00 | 374.00 | 365.70 | 369.90 | +0.486% | 260 | -54.336% |
| 2025-10-30 | 374.05 | 374.05 | 365.45 | 368.11 | -0.437% | 568 | -54.114% |
| 2025-10-29 | 375.55 | 375.55 | 365.96 | 369.73 | +0.129% | 779 | -54.315% |
| 2025-10-28 | 365.22 | 373.75 | 365.22 | 369.25 | +0.682% | 910 | -54.256% |
| 2025-10-27 | 367.25 | 370.58 | 365.44 | 366.75 | +1.593% | 885 | -53.944% |
| 2025-10-24 | 365.74 | 367.00 | 358.53 | 361.00 | -1.510% | 413 | -53.211% |
| 2025-10-23 | 355.16 | 371.07 | 355.16 | 366.54 | +1.716% | 577 | -53.917% |
| 2025-10-22 | 372.38 | 372.38 | 360.08 | 360.35 | -2.087% | 193 | -53.126% |
| 2025-10-21 | 371.13 | 376.38 | 360.00 | 368.03 | +0.486% | 598 | -54.104% |
| 2025-10-20 | 367.65 | 370.00 | 363.00 | 366.25 | -0.381% | 662 | -53.881% |
| 2025-10-17 | 367.21 | 376.00 | 360.28 | 367.65 | +3.505% | 1,522 | -54.057% |
| 2025-10-16 | 327.48 | 356.56 | 318.46 | 355.20 | +13.755% | 732 | -52.447% |
| 2025-10-15 | 318.50 | 320.80 | 312.00 | 312.25 | -2.611% | 1,100 | -45.906% |
| 2025-10-14 | 318.00 | 321.85 | 315.37 | 320.62 | +1.836% | 227 | -47.318% |
| 2025-10-13 | 313.00 | 320.23 | 313.00 | 314.84 | -1.674% | 940 | -46.351% |
| 2025-10-10 | 326.00 | 326.40 | 317.11 | 320.20 | -3.502% | 636 | -47.249% |
| 2025-10-09 | 325.80 | 331.82 | 318.32 | 331.82 | +1.863% | 588 | -49.096% |
| 2025-10-08 | 321.45 | 327.51 | 321.45 | 325.75 | +2.116% | 447 | -48.147% |
| 2025-10-07 | 329.73 | 329.73 | 318.75 | 319.00 | -2.393% | 705 | -47.050% |
| 2025-10-06 | 329.25 | 329.25 | 317.50 | 326.82 | -0.825% | 25,418 | -48.317% |
| 2025-10-03 | 330.00 | 335.71 | 328.66 | 329.54 | -0.064% | 442 | -48.744% |
| 2025-10-02 | 329.46 | 329.75 | 325.42 | 329.75 | +0.304% | 263 | -48.776% |
| 2025-10-01 | 331.50 | 331.50 | 322.90 | 328.75 | +1.384% | 775 | -48.621% |
| 2025-09-30 | 330.00 | 330.00 | 322.42 | 324.26 | +0.500% | 3,572 | -47.909% |
| 2025-09-29 | 330.65 | 330.65 | 322.30 | 322.65 | +1.065% | 365 | -47.649% |
| 2025-09-26 | 316.34 | 319.75 | 315.25 | 319.25 | +2.901% | 895 | -47.092% |
| 2025-09-25 | 315.01 | 315.01 | 306.00 | 310.25 | -1.125% | 295 | -45.557% |
| 2025-09-24 | 317.00 | 321.80 | 313.78 | 313.78 | -4.771% | 605 | -46.169% |
| 2025-09-23 | 320.11 | 329.50 | 320.11 | 329.50 | +1.933% | 380 | -48.737% |
| 2025-09-22 | 324.40 | 329.50 | 321.16 | 323.25 | -0.308% | 639 | -47.746% |
| 2025-09-19 | 319.96 | 329.99 | 316.06 | 324.25 | +0.455% | 1,057 | -47.907% |
| 2025-09-18 | 328.90 | 328.90 | 322.00 | 322.78 | +1.740% | 1,387 | -47.670% |
| 2025-09-17 | 324.00 | 329.26 | 317.26 | 317.26 | -2.110% | 562 | -46.760% |
| 2025-09-16 | 325.00 | 328.55 | 319.64 | 324.10 | +2.570% | 868 | -47.883% |
| 2025-09-15 | 317.21 | 320.99 | 305.87 | 315.98 | +2.518% | 720 | -46.544% |
| 2025-09-12 | 311.00 | 319.99 | 306.26 | 308.22 | -1.037% | 704 | -45.198% |
| 2025-09-11 | 314.74 | 316.31 | 311.18 | 311.45 | -0.325% | 443 | -45.767% |
| 2025-09-10 | 306.04 | 313.96 | 306.04 | 312.46 | +3.078% | 423 | -45.943% |
| 2025-09-09 | 306.02 | 306.02 | 302.52 | 303.13 | -1.017% | 173 | -44.279% |
| 2025-09-08 | 313.00 | 315.50 | 304.82 | 306.25 | +0.989% | 331 | -44.846% |
| 2025-09-05 | 302.40 | 307.63 | 301.18 | 303.25 | -2.338% | 307 | -44.300% |
| 2025-09-04 | 306.98 | 311.46 | 296.54 | 310.51 | +3.462% | 1,012 | -45.602% |
| 2025-09-03 | 300.94 | 307.00 | 297.94 | 300.12 | +0.040% | 419 | -43.719% |
| 2025-09-02 | 301.00 | 306.00 | 297.50 | 300.00 | -1.559% | 1,199 | -43.697% |
| 2025-08-29 | 302.20 | 311.50 | 302.12 | 304.75 | -1.091% | 231 | -44.574% |
| 2025-08-28 | 300.59 | 311.10 | 300.59 | 308.11 | +0.068% | 1,880 | -45.179% |
| 2025-08-27 | 313.34 | 313.34 | 303.00 | 307.90 | -1.686% | 410 | -45.141% |
| 2025-08-26 | 309.45 | 316.36 | 307.00 | 313.18 | -1.126% | 1,079 | -46.066% |
| 2025-08-25 | 321.00 | 324.00 | 309.38 | 316.75 | -1.399% | 998 | -46.673% |
| 2025-08-22 | 320.41 | 321.66 | 315.00 | 321.24 | +1.000% | 298 | -47.419% |
| 2025-08-21 | 315.62 | 323.00 | 314.25 | 318.06 | -0.451% | 443 | -46.894% |
| 2025-08-20 | 326.41 | 326.41 | 318.58 | 319.50 | +1.590% | 1,321 | -47.133% |
| 2025-08-19 | 317.50 | 319.75 | 314.00 | 314.50 | -0.475% | 871 | -46.293% |
| 2025-08-18 | 319.00 | 319.00 | 310.75 | 316.00 | +1.588% | 1,045 | -46.547% |
| 2025-08-15 | 309.35 | 319.30 | 309.35 | 311.06 | +1.994% | 752 | -45.699% |
| 2025-08-14 | 298.00 | 307.75 | 298.00 | 304.98 | -0.900% | 307 | -44.616% |
| 2025-08-13 | 301.50 | 307.75 | 300.40 | 307.75 | +3.044% | 1,643 | -45.115% |
| 2025-08-12 | 299.35 | 299.35 | 294.00 | 298.66 | +2.544% | 457 | -43.444% |
| 2025-08-11 | 295.25 | 295.75 | 291.25 | 291.25 | -0.523% | 218 | -42.005% |
| 2025-08-08 | 290.00 | 298.26 | 290.00 | 292.78 | +0.205% | 486 | -42.308% |
| 2025-08-07 | 290.23 | 295.50 | 290.01 | 292.18 | -0.195% | 462 | -42.190% |
| 2025-08-06 | 293.08 | 293.08 | 286.28 | 292.75 | -1.121% | 612 | -42.302% |
| 2025-08-05 | 304.03 | 304.03 | 289.30 | 296.07 | -0.920% | 511 | -42.949% |
| 2025-08-04 | 307.54 | 307.54 | 287.63 | 298.82 | +0.080% | 2,527 | -43.474% |
| 2025-08-01 | 303.00 | 303.00 | 292.40 | 298.58 | +0.532% | 1,147 | -43.429% |
| 2025-07-31 | 299.21 | 302.31 | 297.00 | 297.00 | -0.196% | 354 | -43.128% |
| 2025-07-30 | 304.73 | 304.73 | 293.15 | 297.58 | -2.352% | 379 | -43.239% |
| 2025-07-29 | 302.26 | 308.00 | 298.08 | 304.75 | +4.725% | 591 | -44.574% |
| 2025-07-28 | 297.44 | 298.55 | 284.62 | 291.00 | -0.267% | 356 | -41.955% |
| 2025-07-25 | 292.00 | 296.60 | 290.00 | 291.78 | +1.214% | 456 | -42.110% |
| 2025-07-24 | 292.96 | 293.50 | 287.50 | 288.28 | -0.764% | 405 | -41.408% |
| 2025-07-23 | 294.65 | 295.75 | 282.51 | 290.50 | +2.701% | 294 | -41.855% |
| 2025-07-22 | 292.37 | 292.37 | 282.76 | 282.86 | -2.099% | 1,149 | -40.285% |
| 2025-07-21 | 291.20 | 291.20 | 282.76 | 288.92 | -0.543% | 1,506 | -41.538% |
| 2025-07-18 | 295.78 | 295.78 | 280.88 | 290.50 | +2.019% | 285 | -41.855% |
| 2025-07-17 | 288.25 | 288.25 | 281.20 | 284.75 | -0.590% | 247 | -40.681% |
| 2025-07-16 | 284.18 | 286.70 | 282.25 | 286.44 | +2.681% | 455 | -41.031% |
| 2025-07-15 | 289.60 | 291.24 | 278.90 | 278.96 | -2.068% | 520 | -39.450% |
| 2025-07-14 | 289.70 | 289.70 | 280.00 | 284.85 | +1.190% | 1,287 | -40.702% |
| 2025-07-11 | 290.00 | 290.00 | 280.38 | 281.50 | -3.181% | 774 | -39.996% |
| 2025-07-10 | 299.40 | 299.40 | 290.25 | 290.75 | -2.433% | 598 | -41.905% |
| 2025-07-09 | 304.30 | 304.30 | 295.08 | 298.00 | +0.717% | 3,007 | -43.319% |
| 2025-07-08 | 270.05 | 296.39 | 270.05 | 295.88 | +5.690% | 848 | -42.913% |
| 2025-07-07 | 270.77 | 285.50 | 270.77 | 279.95 | +1.933% | 431 | -39.664% |
| 2025-07-03 | 282.69 | 282.69 | 274.10 | 274.64 | -0.838% | 629 | -38.498% |
| 2025-07-02 | 277.10 | 282.50 | 276.60 | 276.96 | -0.958% | 568 | -39.013% |
| 2025-07-01 | 280.75 | 280.75 | 272.64 | 279.64 | +2.010% | 458 | -39.597% |
| 2025-06-30 | 271.98 | 276.74 | 271.06 | 274.13 | +1.058% | 280 | -38.383% |
| 2025-06-27 | 268.50 | 278.03 | 268.50 | 271.26 | +0.370% | 368 | -37.731% |
| 2025-06-26 | 273.90 | 278.70 | 270.25 | 270.26 | -1.813% | 370 | -37.501% |
| 2025-06-25 | 287.00 | 287.92 | 275.25 | 275.25 | -2.653% | 481 | -38.634% |
| 2025-06-24 | 273.00 | 283.65 | 273.00 | 282.75 | +1.617% | 664 | -40.262% |
| 2025-06-23 | 280.00 | 281.96 | 275.25 | 278.25 | +1.090% | 926 | -39.296% |
| 2025-06-20 | 276.00 | 280.96 | 274.44 | 275.25 | -0.272% | 529 | -38.634% |
| 2025-06-18 | 281.15 | 281.92 | 274.26 | 276.00 | -1.059% | 713 | -38.801% |
| 2025-06-17 | 285.40 | 285.40 | 271.73 | 278.95 | +0.615% | 1,351 | -39.449% |
| 2025-06-16 | 288.55 | 288.55 | 277.25 | 277.25 | 0.000% | 443 | -39.077% |
| 2025-06-13 | 283.00 | 283.00 | 271.17 | 277.25 | -3.649% | 808 | -39.077% |
| 2025-06-12 | 286.95 | 287.75 | 283.00 | 287.75 | +1.231% | 1,781 | -41.300% |
| 2025-06-11 | 292.00 | 295.00 | 283.76 | 284.25 | -0.263% | 877 | -40.577% |
| 2025-06-10 | 287.72 | 289.75 | 284.15 | 285.00 | +0.384% | 440 | -40.733% |
| 2025-06-09 | 284.00 | 285.67 | 281.24 | 283.91 | +0.056% | 776 | -40.506% |
| 2025-06-06 | 284.00 | 284.00 | 279.75 | 283.75 | +1.159% | 620 | -40.472% |
| 2025-06-05 | 289.69 | 289.69 | 277.38 | 280.50 | +1.005% | 534 | -39.783% |
| 2025-06-04 | 280.50 | 284.00 | 275.88 | 277.71 | +2.654% | 990 | -39.178% |
| 2025-06-03 | 268.87 | 287.44 | 268.87 | 270.53 | -4.709% | 456 | -37.563% |
| 2025-06-02 | 287.35 | 287.50 | 275.80 | 283.90 | +2.937% | 524 | -40.504% |
| 2025-05-30 | 279.18 | 280.60 | 275.30 | 275.80 | -1.588% | 1,223 | -38.756% |
| 2025-05-29 | 282.59 | 283.75 | 276.08 | 280.25 | +0.247% | 1,044 | -39.729% |
| 2025-05-28 | 281.29 | 284.42 | 277.04 | 279.56 | -2.762% | 266 | -39.580% |
| 2025-05-27 | 294.95 | 294.95 | 283.98 | 287.50 | +1.143% | 494 | -41.249% |
| 2025-05-23 | 287.35 | 287.35 | 277.96 | 284.25 | -3.071% | 2,143 | -40.577% |
| 2025-05-22 | 295.04 | 299.33 | 290.00 | 293.25 | -0.592% | 11,921 | -42.402% |
| 2025-05-21 | 305.30 | 305.30 | 291.28 | 295.00 | +0.941% | 105 | -42.742% |
| 2025-05-20 | 294.40 | 297.32 | 292.25 | 292.25 | -1.267% | 304 | -42.204% |
| 2025-05-19 | 303.17 | 303.17 | 287.96 | 296.00 | +0.728% | 715 | -42.936% |
| 2025-05-16 | 284.09 | 298.34 | 284.09 | 293.86 | +2.648% | 937 | -42.520% |
| 2025-05-15 | 283.68 | 287.30 | 279.56 | 286.28 | +1.270% | 790 | -40.998% |
| 2025-05-14 | 283.48 | 284.06 | 276.36 | 282.69 | -1.810% | 150 | -40.249% |
| 2025-05-13 | 282.63 | 287.90 | 276.49 | 287.90 | +3.005% | 304 | -41.330% |
| 2025-05-12 | 283.00 | 283.00 | 269.06 | 279.50 | +1.323% | 644 | -39.567% |
| 2025-05-09 | 281.33 | 283.92 | 273.42 | 275.85 | -1.500% | 440 | -38.767% |
| 2025-05-08 | 280.52 | 284.41 | 272.38 | 280.05 | -0.603% | 366 | -39.686% |
| 2025-05-07 | 284.10 | 284.32 | 278.30 | 281.75 | -0.442% | 1,396 | -40.050% |
| 2025-05-06 | 290.00 | 290.54 | 279.88 | 283.00 | -2.540% | 443 | -40.314% |
| 2025-05-05 | 288.10 | 294.25 | 288.10 | 290.38 | -0.471% | 610 | -41.830% |
| 2025-05-02 | 293.55 | 295.14 | 285.80 | 291.75 | +2.412% | 1,047 | -42.105% |
| 2025-05-01 | 298.20 | 298.20 | 280.00 | 284.88 | -1.749% | 515 | -40.708% |
| 2025-04-30 | 283.50 | 289.95 | 283.50 | 289.95 | +2.586% | 1,189 | -41.745% |
| 2025-04-29 | 284.50 | 289.60 | 273.40 | 282.64 | -0.772% | 1,646 | -40.238% |
| 2025-04-28 | 288.65 | 289.16 | 281.26 | 284.84 | -1.183% | 703 | -40.700% |
| 2025-04-25 | 283.41 | 291.73 | 283.41 | 288.25 | 0.000% | 185 | -41.402% |
| 2025-04-24 | 292.93 | 292.93 | 279.25 | 288.25 | -0.017% | 313 | -41.402% |
| 2025-04-23 | 293.46 | 294.25 | 288.30 | 288.30 | +0.453% | 824 | -41.412% |
| 2025-04-22 | 285.05 | 293.80 | 276.30 | 287.00 | +4.144% | 504 | -41.146% |
| 2025-04-21 | 297.10 | 297.10 | 273.98 | 275.58 | -1.105% | 446 | -38.707% |
| 2025-04-17 | 273.85 | 284.48 | 273.85 | 278.66 | -0.029% | 311 | -39.385% |
| 2025-04-16 | 282.20 | 286.82 | 277.00 | 278.74 | -1.240% | 586 | -39.402% |
| 2025-04-15 | 280.00 | 287.06 | 280.00 | 282.24 | +1.372% | 847 | -40.154% |
| 2025-04-14 | 272.08 | 288.64 | 272.08 | 278.42 | 0.000% | 296 | -39.333% |