FFBB
FFB BANCORP
stockOTC
EODOct 2, 2026
88.20USD-0.170%(-0.15)475
FFBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 88.45 | 88.45 | 88.20 | 88.20 | -0.170% | 475 | 0.000% |
| 2026-10-01 | 88.35 | 88.35 | 88.35 | 88.35 | -0.113% | 110 | -0.170% |
| 2026-09-29 | 88.50 | 88.50 | 88.45 | 88.45 | -0.113% | 1,222 | -0.283% |
| 2026-09-28 | 88.70 | 88.70 | 88.50 | 88.55 | -0.506% | 2,656 | -0.395% |
| 2026-09-25 | 88.70 | 89.00 | 88.70 | 89.00 | +0.225% | 7,838 | -0.899% |
| 2026-09-24 | 88.70 | 88.80 | 88.70 | 88.80 | +0.113% | 584 | -0.676% |
| 2026-09-23 | 88.55 | 88.70 | 88.55 | 88.70 | -0.011% | 922 | -0.564% |
| 2026-09-22 | 88.71 | 88.71 | 88.71 | 88.71 | -0.180% | 150 | -0.575% |
| 2026-09-21 | 88.56 | 88.87 | 88.50 | 88.87 | +0.361% | 3,351 | -0.754% |
| 2026-09-18 | 88.55 | 88.55 | 88.55 | 88.55 | -0.169% | 478 | -0.395% |
| 2026-09-17 | 88.70 | 88.80 | 88.70 | 88.70 | -0.056% | 3,079 | -0.564% |
| 2026-09-16 | 88.90 | 88.90 | 88.75 | 88.75 | -0.169% | 2,354 | -0.620% |
| 2026-09-15 | 88.50 | 88.90 | 88.50 | 88.90 | -0.112% | 4,190 | -0.787% |
| 2026-09-14 | 89.00 | 89.00 | 89.00 | 89.00 | 0.000% | 1,600 | -0.899% |
| 2026-09-11 | 87.90 | 89.99 | 87.90 | 89.00 | +1.251% | 15,695 | -0.899% |
| 2026-09-10 | 87.90 | 87.90 | 87.90 | 87.90 | +0.171% | 495 | +0.341% |
| 2026-09-08 | 87.75 | 87.75 | 87.75 | 87.75 | -0.057% | 124 | +0.513% |
| 2026-09-04 | 87.80 | 87.80 | 87.80 | 87.80 | +0.046% | 2,000 | +0.456% |
| 2026-09-03 | 87.76 | 87.76 | 87.76 | 87.76 | +0.240% | 330 | +0.501% |
| 2026-09-01 | 87.55 | 87.74 | 87.55 | 87.55 | -1.058% | 2,713 | +0.742% |
| 2026-08-28 | 88.48 | 88.87 | 88.48 | 88.49 | -0.128% | 670 | -0.324% |
| 2026-08-26 | 88.67 | 88.67 | 88.60 | 88.60 | -0.236% | 284 | -0.451% |
| 2026-08-25 | 88.00 | 88.81 | 87.50 | 88.81 | +0.920% | 2,144 | -0.687% |
| 2026-08-24 | 87.55 | 88.00 | 87.50 | 88.00 | +0.503% | 1,285 | +0.227% |
| 2026-08-21 | 87.56 | 87.56 | 87.56 | 87.56 | 0.000% | 113 | +0.731% |
| 2026-08-20 | 87.56 | 87.56 | 87.56 | 87.56 | -0.046% | 232 | +0.731% |
| 2026-08-18 | 87.60 | 87.60 | 87.60 | 87.60 | -0.455% | 518 | +0.685% |
| 2026-08-14 | 87.56 | 88.00 | 87.56 | 88.00 | -0.114% | 569 | +0.227% |
| 2026-08-13 | 87.50 | 88.10 | 87.50 | 88.10 | +0.686% | 2,606 | +0.114% |
| 2026-08-05 | 87.50 | 87.50 | 87.50 | 87.50 | 0.000% | 1,584 | +0.800% |
| 2026-08-04 | 88.49 | 88.49 | 87.50 | 87.50 | -0.625% | 613 | +0.800% |
| 2026-08-03 | 88.05 | 88.05 | 88.05 | 88.05 | +0.328% | 195 | +0.170% |
| 2026-07-31 | 87.76 | 87.76 | 87.76 | 87.76 | +0.472% | 358 | +0.499% |
| 2026-07-30 | 87.85 | 87.85 | 87.35 | 87.35 | -0.569% | 342 | +0.973% |
| 2026-07-28 | 87.77 | 87.85 | 87.77 | 87.85 | +0.400% | 605 | +0.398% |
| 2026-07-27 | 87.56 | 87.56 | 87.50 | 87.50 | 0.000% | 497 | +0.800% |
| 2026-07-24 | 87.50 | 87.50 | 87.50 | 87.50 | 0.000% | 118 | +0.800% |
| 2026-07-23 | 87.50 | 87.50 | 87.50 | 87.50 | -0.308% | 332 | +0.800% |
| 2026-07-22 | 87.52 | 87.77 | 87.50 | 87.77 | +0.148% | 1,164 | +0.490% |
| 2026-07-21 | 87.31 | 87.64 | 87.31 | 87.64 | +0.736% | 15,811 | +0.639% |
| 2026-07-20 | 86.89 | 87.00 | 86.89 | 87.00 | -0.186% | 348 | +1.379% |
| 2026-07-16 | 86.90 | 87.16 | 86.85 | 87.16 | +0.244% | 3,538 | +1.190% |
| 2026-07-15 | 86.58 | 86.97 | 86.58 | 86.95 | +0.637% | 4,371 | +1.438% |
| 2026-07-14 | 86.40 | 86.40 | 86.20 | 86.40 | 0.000% | 2,158 | +2.083% |
| 2026-07-13 | 86.24 | 86.40 | 86.24 | 86.40 | +0.232% | 1,183 | +2.083% |
| 2026-07-09 | 86.10 | 86.20 | 85.85 | 86.20 | -0.231% | 9,433 | +2.320% |
| 2026-07-07 | 86.40 | 86.40 | 86.10 | 86.40 | +0.348% | 3,854 | +2.083% |
| 2026-07-06 | 86.40 | 86.40 | 86.05 | 86.10 | -0.347% | 13,621 | +2.439% |
| 2026-07-02 | 86.60 | 86.60 | 86.40 | 86.40 | -0.403% | 4,755 | +2.083% |
| 2026-07-01 | 85.75 | 86.75 | 85.69 | 86.75 | +1.166% | 5,837 | +1.671% |
| 2026-06-30 | 85.50 | 85.75 | 85.50 | 85.75 | +0.292% | 988 | +2.857% |
| 2026-06-29 | 85.00 | 85.50 | 84.95 | 85.50 | +0.287% | 4,415 | +3.158% |
| 2026-06-26 | 85.15 | 85.31 | 85.15 | 85.25 | +0.123% | 5,799 | +3.454% |
| 2026-06-25 | 85.10 | 85.15 | 85.10 | 85.15 | -0.409% | 542 | +3.582% |
| 2026-06-24 | 85.50 | 85.50 | 85.50 | 85.50 | +0.529% | 842 | +3.158% |
| 2026-06-23 | 85.05 | 85.05 | 85.05 | 85.05 | 0.000% | 452 | +3.704% |
| 2026-06-22 | 85.03 | 85.05 | 85.00 | 85.05 | +0.059% | 712 | +3.704% |
| 2026-06-17 | 85.05 | 85.05 | 85.00 | 85.00 | -0.211% | 1,675 | +3.765% |
| 2026-06-12 | 85.00 | 85.18 | 85.00 | 85.18 | +0.271% | 796 | +3.545% |
| 2026-06-11 | 85.04 | 85.04 | 84.95 | 84.95 | +0.059% | 794 | +3.826% |
| 2026-06-09 | 85.14 | 85.14 | 84.90 | 84.90 | +0.118% | 574 | +3.887% |
| 2026-06-05 | 84.80 | 84.80 | 84.80 | 84.80 | 0.000% | 252 | +4.009% |
| 2026-06-04 | 84.80 | 85.00 | 84.80 | 84.80 | -0.012% | 3,926 | +4.009% |
| 2026-06-03 | 84.81 | 84.81 | 84.81 | 84.81 | +0.012% | 242 | +3.997% |
| 2026-06-02 | 84.90 | 85.38 | 84.80 | 84.80 | -0.118% | 2,194 | +4.009% |
| 2026-06-01 | 84.90 | 84.90 | 84.90 | 84.90 | -0.118% | 106 | +3.887% |
| 2026-05-28 | 85.00 | 85.00 | 85.00 | 85.00 | +0.177% | 20,106 | +3.765% |
| 2026-05-27 | 84.85 | 84.85 | 84.85 | 84.85 | +0.059% | 8,115 | +3.948% |
| 2026-05-22 | 84.80 | 84.80 | 84.80 | 84.80 | -0.118% | 212 | +4.009% |
| 2026-05-21 | 84.90 | 84.90 | 84.90 | 84.90 | +0.025% | 10,005 | +3.887% |
| 2026-05-18 | 84.92 | 84.92 | 84.88 | 84.88 | -0.143% | 376 | +3.913% |
| 2026-05-14 | 85.00 | 85.00 | 85.00 | 85.00 | -0.059% | 5,727 | +3.765% |
| 2026-05-13 | 85.05 | 85.05 | 85.05 | 85.05 | 0.000% | 1,866 | +3.704% |
| 2026-05-11 | 85.72 | 85.75 | 85.05 | 85.05 | -0.816% | 13,647 | +3.704% |
| 2026-05-08 | 85.75 | 85.76 | 85.75 | 85.75 | 0.000% | 11,446 | +2.857% |
| 2026-05-07 | 85.85 | 85.85 | 85.75 | 85.75 | -0.116% | 33,013 | +2.857% |
| 2026-05-06 | 85.85 | 85.85 | 85.85 | 85.85 | -0.174% | 5,457 | +2.737% |
| 2026-05-04 | 86.06 | 86.06 | 86.00 | 86.00 | -0.058% | 1,155 | +2.558% |
| 2026-05-01 | 86.05 | 86.05 | 86.05 | 86.05 | 0.000% | 15,214 | +2.499% |
| 2026-04-30 | 86.05 | 86.05 | 86.05 | 86.05 | -0.232% | 4,054 | +2.499% |
| 2026-04-29 | 86.25 | 86.25 | 86.25 | 86.25 | -0.174% | 4,160 | +2.261% |
| 2026-04-28 | 86.05 | 86.40 | 86.05 | 86.40 | +0.174% | 2,682 | +2.083% |
| 2026-04-27 | 86.25 | 86.25 | 86.25 | 86.25 | +0.174% | 206 | +2.261% |
| 2026-04-24 | 86.05 | 86.10 | 86.05 | 86.10 | -0.039% | 4,764 | +2.439% |
| 2026-04-22 | 86.21 | 86.21 | 86.00 | 86.13 | +0.039% | 3,241 | +2.399% |
| 2026-04-21 | 86.30 | 86.30 | 86.10 | 86.10 | -0.232% | 2,626 | +2.439% |
| 2026-04-20 | 86.20 | 86.30 | 86.20 | 86.30 | -0.300% | 2,188 | +2.202% |
| 2026-04-17 | 86.20 | 86.56 | 86.20 | 86.56 | +0.185% | 2,664 | +1.895% |
| 2026-04-16 | 86.35 | 86.40 | 86.33 | 86.40 | 0.000% | 946 | +2.083% |
| 2026-04-15 | 86.10 | 86.40 | 86.10 | 86.40 | +0.302% | 5,274 | +2.083% |
| 2026-04-14 | 86.36 | 86.36 | 86.14 | 86.14 | -0.301% | 428 | +2.391% |
| 2026-04-13 | 86.57 | 86.57 | 86.00 | 86.40 | +0.465% | 1,541 | +2.083% |
| 2026-04-10 | 86.00 | 86.00 | 86.00 | 86.00 | 0.000% | 205 | +2.558% |
| 2026-04-07 | 86.01 | 86.01 | 86.00 | 86.00 | -0.578% | 793 | +2.558% |
| 2026-04-06 | 86.00 | 86.50 | 86.00 | 86.50 | +0.992% | 14,522 | +1.965% |
| 2026-03-31 | 84.80 | 85.65 | 84.80 | 85.65 | +0.528% | 1,289 | +2.977% |
| 2026-03-30 | 85.10 | 85.20 | 85.10 | 85.20 | +0.401% | 11,000 | +3.521% |
| 2026-03-27 | 85.10 | 85.10 | 84.86 | 84.86 | -0.165% | 510 | +3.936% |
| 2026-03-26 | 85.55 | 85.55 | 85.00 | 85.00 | -0.585% | 740 | +3.765% |
| 2026-03-25 | 85.05 | 85.74 | 85.05 | 85.50 | +0.012% | 1,015 | +3.158% |
| 2026-03-24 | 85.25 | 86.00 | 84.85 | 85.49 | -0.023% | 2,652 | +3.170% |
| 2026-03-23 | 85.40 | 85.90 | 85.40 | 85.51 | +0.718% | 1,944 | +3.146% |
| 2026-03-20 | 85.00 | 85.50 | 84.90 | 84.90 | -0.209% | 617 | +3.887% |
| 2026-03-19 | 85.20 | 85.50 | 85.08 | 85.08 | -0.724% | 10,711 | +3.670% |
| 2026-03-18 | 85.35 | 85.70 | 85.30 | 85.70 | -0.351% | 1,203 | +2.920% |
| 2026-03-17 | 85.40 | 86.10 | 85.40 | 86.00 | +0.762% | 1,589 | +2.558% |
| 2026-03-16 | 85.35 | 85.35 | 85.35 | 85.35 | -0.175% | 259 | +3.339% |
| 2026-03-13 | 85.53 | 85.60 | 85.34 | 85.50 | +0.182% | 1,067 | +3.158% |
| 2026-03-12 | 85.39 | 85.39 | 85.34 | 85.34 | -0.240% | 28,270 | +3.346% |
| 2026-03-11 | 85.50 | 85.57 | 85.50 | 85.55 | -0.268% | 3,845 | +3.098% |
| 2026-03-10 | 85.78 | 85.78 | 85.78 | 85.78 | +0.034% | 118 | +2.822% |
| 2026-03-09 | 85.90 | 86.10 | 85.75 | 85.75 | -0.522% | 11,087 | +2.857% |
| 2026-03-06 | 85.90 | 86.20 | 85.90 | 86.20 | -0.783% | 11,532 | +2.320% |
| 2026-03-04 | 86.80 | 86.88 | 86.80 | 86.88 | +0.730% | 310 | +1.519% |
| 2026-03-03 | 86.25 | 86.25 | 86.25 | 86.25 | -0.404% | 130 | +2.261% |
| 2026-03-02 | 87.00 | 87.00 | 86.60 | 86.60 | -0.688% | 3,932 | +1.848% |
| 2026-02-27 | 87.02 | 87.50 | 87.00 | 87.20 | +0.069% | 3,429 | +1.147% |
| 2026-02-26 | 87.14 | 87.14 | 87.14 | 87.14 | +0.126% | 105 | +1.216% |
| 2026-02-25 | 86.70 | 87.03 | 86.70 | 87.03 | +0.381% | 840 | +1.344% |
| 2026-02-24 | 86.52 | 86.70 | 86.00 | 86.70 | -0.801% | 4,410 | +1.730% |
| 2026-02-23 | 86.80 | 87.40 | 86.80 | 87.40 | +0.807% | 778 | +0.915% |
| 2026-02-20 | 86.90 | 86.90 | 86.70 | 86.70 | +0.115% | 485 | +1.730% |
| 2026-02-18 | 86.60 | 86.60 | 86.60 | 86.60 | -0.460% | 2,386 | +1.848% |
| 2026-02-17 | 87.00 | 87.00 | 87.00 | 87.00 | +0.173% | 120 | +1.379% |
| 2026-02-13 | 86.85 | 86.85 | 86.85 | 86.85 | -0.298% | 195 | +1.554% |
| 2026-02-11 | 87.19 | 87.19 | 87.11 | 87.11 | -0.811% | 2,094 | +1.251% |
| 2026-02-09 | 87.82 | 87.82 | 87.82 | 87.82 | +0.196% | 104 | +0.430% |
| 2026-02-06 | 87.12 | 88.00 | 87.12 | 87.65 | -0.398% | 1,687 | +0.627% |
| 2026-02-05 | 88.00 | 88.00 | 88.00 | 88.00 | +0.571% | 780 | +0.227% |
| 2026-02-04 | 87.16 | 87.50 | 87.07 | 87.50 | +0.160% | 921 | +0.800% |
| 2026-02-03 | 87.24 | 87.37 | 87.19 | 87.36 | +0.356% | 2,365 | +0.962% |
| 2026-02-02 | 86.99 | 87.05 | 86.99 | 87.05 | +1.221% | 11,060 | +1.321% |
| 2026-01-30 | 86.00 | 86.00 | 86.00 | 86.00 | +0.221% | 458 | +2.558% |
| 2026-01-29 | 86.00 | 86.00 | 85.81 | 85.81 | -0.174% | 906 | +2.785% |
| 2026-01-28 | 85.96 | 85.96 | 85.96 | 85.96 | +0.892% | 397 | +2.606% |
| 2026-01-27 | 85.20 | 85.44 | 85.20 | 85.20 | +0.118% | 1,058 | +3.521% |
| 2026-01-26 | 86.13 | 86.13 | 84.50 | 85.10 | -1.196% | 9,890 | +3.643% |
| 2026-01-23 | 86.62 | 86.87 | 86.13 | 86.13 | +0.151% | 852 | +2.403% |
| 2026-01-22 | 85.20 | 86.00 | 85.01 | 86.00 | +0.058% | 2,836 | +2.558% |
| 2026-01-21 | 85.95 | 85.95 | 85.95 | 85.95 | 0.000% | 200 | +2.618% |
| 2026-01-16 | 85.95 | 85.95 | 85.95 | 85.95 | +0.821% | 120 | +2.618% |
| 2026-01-15 | 84.75 | 85.25 | 84.75 | 85.25 | +0.673% | 3,993 | +3.460% |
| 2026-01-14 | 84.75 | 84.75 | 84.50 | 84.68 | -0.610% | 1,088 | +4.157% |
| 2026-01-13 | 85.17 | 85.20 | 85.15 | 85.20 | +0.828% | 665 | +3.521% |
| 2026-01-09 | 83.99 | 84.99 | 83.99 | 84.50 | +0.607% | 6,830 | +4.379% |
| 2026-01-08 | 84.50 | 84.50 | 83.65 | 83.99 | -0.604% | 3,186 | +5.013% |
| 2026-01-07 | 84.17 | 84.63 | 84.17 | 84.50 | -0.810% | 2,711 | +4.379% |
| 2026-01-06 | 85.19 | 85.19 | 85.19 | 85.19 | +0.224% | 962 | +3.533% |
| 2026-01-05 | 83.65 | 85.00 | 83.65 | 85.00 | +1.553% | 2,537 | +3.765% |
| 2026-01-02 | 84.02 | 84.44 | 83.50 | 83.70 | -1.529% | 7,380 | +5.376% |
| 2025-12-31 | 84.70 | 85.00 | 84.01 | 85.00 | 0.000% | 2,619 | +3.765% |
| 2025-12-24 | 84.50 | 85.00 | 84.50 | 85.00 | +0.592% | 1,008 | +3.765% |
| 2025-12-23 | 83.65 | 84.50 | 83.65 | 84.50 | +1.198% | 1,000 | +4.379% |
| 2025-12-22 | 84.40 | 84.40 | 83.50 | 83.50 | -1.972% | 7,497 | +5.629% |
| 2025-12-18 | 83.70 | 85.18 | 83.70 | 85.18 | +1.890% | 3,514 | +3.545% |
| 2025-12-17 | 83.80 | 83.85 | 83.60 | 83.60 | -0.286% | 1,550 | +5.502% |
| 2025-12-15 | 83.80 | 83.84 | 83.76 | 83.84 | -0.190% | 1,378 | +5.200% |
| 2025-12-12 | 83.80 | 84.00 | 83.80 | 84.00 | +0.299% | 680 | +5.000% |
| 2025-12-11 | 83.67 | 83.76 | 83.55 | 83.75 | -0.593% | 3,170 | +5.313% |
| 2025-12-10 | 83.50 | 84.25 | 83.48 | 84.25 | +0.898% | 25,280 | +4.688% |
| 2025-12-09 | 83.60 | 83.65 | 83.30 | 83.50 | -0.179% | 19,911 | +5.629% |
| 2025-12-08 | 83.83 | 83.83 | 83.60 | 83.65 | -0.417% | 3,397 | +5.439% |
| 2025-12-05 | 84.50 | 84.60 | 83.75 | 84.00 | -1.118% | 12,776 | +5.000% |
| 2025-12-04 | 85.50 | 85.50 | 84.95 | 84.95 | -0.643% | 7,416 | +3.826% |
| 2025-12-03 | 85.00 | 86.00 | 85.00 | 85.50 | +0.837% | 6,602 | +3.158% |
| 2025-12-02 | 84.79 | 84.79 | 84.79 | 84.79 | -0.247% | 631 | +4.022% |
| 2025-12-01 | 84.50 | 85.00 | 83.78 | 85.00 | 0.000% | 3,817 | +3.765% |
| 2025-11-26 | 84.97 | 85.00 | 84.97 | 85.00 | +0.890% | 550 | +3.765% |
| 2025-11-25 | 84.20 | 84.25 | 84.20 | 84.25 | +0.597% | 641 | +4.688% |
| 2025-11-24 | 83.95 | 83.95 | 83.56 | 83.75 | -0.298% | 3,134 | +5.313% |
| 2025-11-21 | 84.00 | 84.17 | 83.99 | 84.00 | 0.000% | 5,934 | +5.000% |
| 2025-11-20 | 83.69 | 85.00 | 83.55 | 84.00 | +0.587% | 6,791 | +5.000% |
| 2025-11-19 | 83.67 | 83.67 | 83.51 | 83.51 | -0.453% | 798 | +5.616% |
| 2025-11-18 | 83.75 | 83.89 | 83.69 | 83.89 | -0.143% | 2,201 | +5.138% |
| 2025-11-17 | 84.50 | 84.50 | 84.01 | 84.01 | -0.521% | 1,504 | +4.988% |
| 2025-11-14 | 84.47 | 85.00 | 83.25 | 84.45 | +0.416% | 2,103 | +4.440% |
| 2025-11-12 | 83.31 | 84.10 | 83.31 | 84.10 | +1.325% | 583 | +4.875% |
| 2025-11-11 | 83.00 | 83.01 | 83.00 | 83.00 | -0.348% | 680 | +6.265% |
| 2025-11-10 | 83.29 | 83.29 | 83.29 | 83.29 | -0.034% | 140 | +5.895% |
| 2025-11-07 | 83.32 | 83.32 | 83.32 | 83.32 | +0.371% | 288 | +5.859% |
| 2025-11-06 | 83.01 | 83.01 | 83.01 | 83.01 | +0.012% | 209 | +6.252% |
| 2025-11-04 | 83.00 | 83.17 | 83.00 | 83.00 | -0.360% | 5,716 | +6.265% |
| 2025-11-03 | 83.30 | 83.30 | 83.30 | 83.30 | -0.833% | 106 | +5.882% |
| 2025-10-31 | 83.97 | 84.00 | 83.97 | 84.00 | +1.205% | 674 | +5.000% |
| 2025-10-30 | 82.85 | 83.48 | 82.85 | 83.00 | 0.000% | 17,073 | +6.265% |
| 2025-10-29 | 82.24 | 83.09 | 82.24 | 83.00 | 0.000% | 1,543 | +6.265% |
| 2025-10-28 | 82.10 | 83.00 | 82.10 | 83.00 | +1.220% | 253 | +6.265% |
| 2025-10-24 | 81.31 | 82.00 | 81.30 | 82.00 | +0.836% | 1,755 | +7.561% |
| 2025-10-23 | 82.01 | 82.01 | 81.32 | 81.32 | -2.611% | 1,500 | +8.460% |
| 2025-10-22 | 83.38 | 83.69 | 83.00 | 83.50 | -1.183% | 3,340 | +5.629% |
| 2025-10-20 | 79.58 | 84.50 | 79.58 | 84.50 | +7.987% | 2,300 | +4.379% |
| 2025-10-17 | 79.50 | 79.50 | 78.25 | 78.25 | -1.758% | 4,813 | +12.716% |
| 2025-10-16 | 80.52 | 80.52 | 79.65 | 79.65 | -1.484% | 1,964 | +10.734% |
| 2025-10-15 | 80.03 | 80.85 | 80.03 | 80.85 | -0.185% | 224 | +9.091% |
| 2025-10-14 | 80.50 | 81.00 | 80.50 | 81.00 | +0.998% | 867 | +8.889% |
| 2025-10-13 | 80.20 | 80.20 | 79.85 | 80.20 | +0.363% | 2,115 | +9.975% |
| 2025-10-10 | 80.40 | 80.60 | 79.91 | 79.91 | -0.362% | 6,425 | +10.374% |
| 2025-10-09 | 80.60 | 80.60 | 80.00 | 80.20 | -0.373% | 5,266 | +9.975% |
| 2025-10-08 | 80.50 | 80.50 | 80.50 | 80.50 | -0.605% | 157 | +9.565% |
| 2025-10-06 | 80.99 | 80.99 | 80.99 | 80.99 | +0.484% | 203 | +8.902% |
| 2025-10-03 | 80.46 | 80.60 | 80.31 | 80.60 | -0.494% | 3,085 | +9.429% |
| 2025-10-02 | 81.20 | 81.20 | 81.00 | 81.00 | -0.369% | 1,655 | +8.889% |
| 2025-10-01 | 81.31 | 81.31 | 81.30 | 81.30 | -0.184% | 699 | +8.487% |
| 2025-09-30 | 81.35 | 81.45 | 81.35 | 81.45 | +0.172% | 2,208 | +8.287% |
| 2025-09-26 | 81.31 | 81.31 | 81.31 | 81.31 | -0.049% | 937 | +8.474% |
| 2025-09-25 | 81.40 | 81.45 | 81.35 | 81.35 | -0.489% | 2,056 | +8.420% |
| 2025-09-24 | 81.90 | 81.90 | 81.75 | 81.75 | -0.232% | 4,923 | +7.890% |
| 2025-09-23 | 81.90 | 81.94 | 81.87 | 81.94 | +0.049% | 1,020 | +7.640% |
| 2025-09-22 | 81.94 | 81.94 | 81.50 | 81.90 | +0.565% | 3,217 | +7.692% |
| 2025-09-19 | 80.60 | 81.90 | 80.60 | 81.44 | -0.086% | 1,980 | +8.301% |
| 2025-09-18 | 80.55 | 81.52 | 80.50 | 81.51 | +0.630% | 2,840 | +8.208% |
| 2025-09-17 | 81.00 | 81.00 | 81.00 | 81.00 | 0.000% | 137 | +8.889% |
| 2025-09-16 | 80.50 | 81.75 | 80.50 | 81.00 | +0.621% | 12,813 | +8.889% |
| 2025-09-15 | 80.60 | 80.80 | 80.50 | 80.50 | +0.374% | 1,141 | +9.565% |
| 2025-09-12 | 80.20 | 80.20 | 80.20 | 80.20 | -0.841% | 500 | +9.975% |
| 2025-09-11 | 80.00 | 80.88 | 80.00 | 80.88 | -0.012% | 1,923 | +9.050% |
| 2025-09-09 | 80.89 | 80.89 | 79.85 | 80.89 | +1.113% | 7,592 | +9.037% |
| 2025-09-08 | 79.91 | 80.25 | 79.90 | 80.00 | +0.125% | 6,417 | +10.250% |
| 2025-09-05 | 80.20 | 80.20 | 79.90 | 79.90 | -0.250% | 600 | +10.388% |
| 2025-09-04 | 79.85 | 80.10 | 79.85 | 80.10 | +0.313% | 410 | +10.112% |
| 2025-09-03 | 79.85 | 79.85 | 79.85 | 79.85 | -0.038% | 540 | +10.457% |
| 2025-09-02 | 79.88 | 79.88 | 79.88 | 79.88 | 0.000% | 2,309 | +10.416% |
| 2025-08-29 | 79.88 | 79.88 | 79.88 | 79.88 | 0.000% | 321 | +10.416% |
| 2025-08-28 | 79.88 | 79.88 | 79.88 | 79.88 | -0.150% | 294 | +10.416% |
| 2025-08-27 | 79.90 | 80.96 | 79.50 | 80.00 | +0.629% | 12,515 | +10.250% |
| 2025-08-26 | 78.45 | 80.04 | 78.45 | 79.50 | +1.274% | 27,495 | +10.943% |
| 2025-08-25 | 77.91 | 78.69 | 77.76 | 78.50 | +0.641% | 4,173 | +12.357% |
| 2025-08-22 | 77.70 | 78.00 | 77.50 | 78.00 | +0.971% | 2,376 | +13.077% |
| 2025-08-21 | 77.53 | 77.53 | 77.25 | 77.25 | -0.323% | 917 | +14.175% |
| 2025-08-20 | 77.50 | 77.50 | 77.50 | 77.50 | -0.113% | 151 | +13.806% |
| 2025-08-19 | 77.50 | 77.59 | 77.25 | 77.59 | +0.437% | 3,029 | +13.678% |
| 2025-08-18 | 77.50 | 77.70 | 77.25 | 77.25 | -0.323% | 13,900 | +14.175% |
| 2025-08-15 | 77.50 | 77.75 | 77.50 | 77.50 | -0.351% | 1,216 | +13.806% |
| 2025-08-14 | 77.77 | 77.77 | 77.77 | 77.77 | -0.009% | 125 | +13.407% |
| 2025-08-13 | 77.65 | 77.86 | 77.65 | 77.78 | +0.621% | 3,100 | +13.397% |
| 2025-08-12 | 77.30 | 77.30 | 77.25 | 77.30 | +0.130% | 4,831 | +14.101% |
| 2025-08-11 | 77.28 | 77.28 | 77.15 | 77.20 | +0.139% | 2,368 | +14.249% |
| 2025-08-08 | 77.09 | 77.09 | 77.09 | 77.09 | +0.004% | 202 | +14.407% |
| 2025-08-07 | 77.15 | 77.15 | 77.09 | 77.09 | -0.130% | 2,333 | +14.412% |
| 2025-08-06 | 77.25 | 77.25 | 77.19 | 77.19 | -0.374% | 7,500 | +14.264% |
| 2025-08-05 | 77.40 | 77.48 | 77.40 | 77.48 | +0.103% | 9,204 | +13.836% |
| 2025-08-04 | 77.20 | 77.60 | 77.20 | 77.40 | +0.194% | 2,723 | +13.953% |
| 2025-08-01 | 77.60 | 77.60 | 77.25 | 77.25 | -0.834% | 1,624 | +14.175% |
| 2025-07-31 | 77.60 | 77.90 | 77.60 | 77.90 | 0.000% | 1,449 | +13.222% |
| 2025-07-30 | 78.00 | 78.00 | 77.75 | 77.90 | +0.348% | 7,093 | +13.222% |
| 2025-07-29 | 77.60 | 77.75 | 77.60 | 77.63 | -0.154% | 46,611 | +13.616% |
| 2025-07-28 | 77.75 | 77.75 | 77.75 | 77.75 | 0.000% | 110 | +13.441% |
| 2025-07-25 | 78.00 | 78.00 | 77.75 | 77.75 | -0.321% | 700 | +13.441% |
| 2025-07-24 | 78.00 | 78.00 | 77.62 | 78.00 | 0.000% | 350 | +13.077% |
| 2025-07-23 | 79.65 | 80.00 | 78.00 | 78.00 | -2.500% | 15,009 | +13.077% |
| 2025-07-22 | 79.20 | 80.00 | 79.20 | 80.00 | +1.010% | 3,327 | +10.250% |
| 2025-07-21 | 78.80 | 79.20 | 78.80 | 79.20 | +0.444% | 2,201 | +11.364% |
| 2025-07-18 | 79.20 | 79.40 | 78.85 | 78.85 | +0.063% | 1,663 | +11.858% |
| 2025-07-17 | 79.25 | 79.25 | 78.80 | 78.80 | -0.278% | 7,013 | +11.929% |
| 2025-07-15 | 79.05 | 79.05 | 79.02 | 79.02 | -0.915% | 1,911 | +11.617% |
| 2025-07-14 | 79.75 | 79.75 | 79.75 | 79.75 | +0.847% | 777 | +10.596% |
| 2025-07-11 | 79.08 | 79.08 | 79.08 | 79.08 | 0.000% | 600 | +11.533% |
| 2025-07-10 | 79.00 | 79.55 | 79.00 | 79.08 | +0.101% | 1,652 | +11.533% |
| 2025-07-09 | 79.00 | 80.00 | 79.00 | 79.00 | +0.765% | 4,311 | +11.646% |
| 2025-07-08 | 78.55 | 78.55 | 78.40 | 78.40 | -2.000% | 667 | +12.500% |
| 2025-07-03 | 79.99 | 80.00 | 79.99 | 80.00 | +2.433% | 1,151 | +10.250% |
| 2025-07-02 | 78.00 | 78.10 | 78.00 | 78.10 | +0.774% | 210 | +12.932% |
| 2025-07-01 | 77.50 | 77.50 | 77.50 | 77.50 | -0.641% | 241 | +13.806% |
| 2025-06-30 | 77.39 | 78.00 | 77.39 | 78.00 | +1.167% | 1,812 | +13.077% |
| 2025-06-27 | 77.00 | 77.47 | 77.00 | 77.10 | -0.478% | 1,729 | +14.397% |
| 2025-06-26 | 77.00 | 77.47 | 77.00 | 77.47 | +1.800% | 544 | +13.851% |
| 2025-06-25 | 76.50 | 76.50 | 76.10 | 76.10 | -0.523% | 868 | +15.900% |
| 2025-06-24 | 75.65 | 76.50 | 75.61 | 76.50 | +0.144% | 2,182 | +15.294% |
| 2025-06-23 | 75.81 | 76.39 | 75.52 | 76.39 | +0.513% | 8,417 | +15.460% |
| 2025-06-20 | 75.75 | 76.02 | 75.75 | 76.00 | +0.330% | 1,668 | +16.053% |
| 2025-06-18 | 75.77 | 76.20 | 75.75 | 75.75 | -0.198% | 10,701 | +16.436% |
| 2025-06-17 | 76.00 | 76.00 | 75.90 | 75.90 | -0.026% | 1,468 | +16.206% |
| 2025-06-16 | 76.39 | 76.40 | 75.92 | 75.92 | -0.433% | 2,496 | +16.175% |
| 2025-06-13 | 76.60 | 76.60 | 76.25 | 76.25 | -0.626% | 3,223 | +15.672% |
| 2025-06-12 | 76.81 | 76.81 | 76.73 | 76.73 | -0.985% | 1,865 | +14.949% |
| 2025-06-10 | 77.00 | 77.50 | 76.60 | 77.49 | +0.641% | 3,641 | +13.816% |
| 2025-06-09 | 78.00 | 78.00 | 76.61 | 77.00 | 0.000% | 10,413 | +14.545% |
| 2025-06-06 | 77.00 | 77.00 | 77.00 | 77.00 | 0.000% | 3,081 | +14.545% |
| 2025-06-05 | 76.95 | 77.00 | 76.95 | 77.00 | +0.654% | 595 | +14.545% |
| 2025-06-04 | 76.65 | 76.80 | 76.50 | 76.50 | +0.092% | 920 | +15.294% |
| 2025-06-03 | 76.50 | 76.60 | 76.25 | 76.43 | -0.092% | 9,666 | +15.400% |
| 2025-06-02 | 76.50 | 76.50 | 76.36 | 76.50 | -0.611% | 2,425 | +15.294% |
| 2025-05-30 | 76.55 | 76.97 | 76.55 | 76.97 | +0.614% | 719 | +14.590% |
| 2025-05-29 | 76.54 | 76.54 | 76.50 | 76.50 | +0.737% | 369 | +15.294% |
| 2025-05-28 | 76.00 | 76.00 | 75.90 | 75.94 | -0.341% | 3,088 | +16.144% |
| 2025-05-27 | 75.20 | 76.20 | 75.20 | 76.20 | +1.736% | 527 | +15.748% |
| 2025-05-23 | 75.00 | 75.07 | 74.90 | 74.90 | +0.335% | 12,433 | +17.757% |
| 2025-05-21 | 75.03 | 75.05 | 74.60 | 74.65 | -0.400% | 3,385 | +18.151% |
| 2025-05-20 | 74.95 | 74.95 | 74.95 | 74.95 | -0.067% | 105 | +17.678% |
| 2025-05-19 | 75.10 | 75.10 | 74.81 | 75.00 | -0.226% | 29,257 | +17.600% |
| 2025-05-16 | 76.25 | 76.25 | 75.10 | 75.17 | -1.157% | 4,498 | +17.334% |
| 2025-05-15 | 76.50 | 76.50 | 76.05 | 76.05 | +0.066% | 955 | +15.976% |
| 2025-05-14 | 76.50 | 76.50 | 76.00 | 76.00 | 0.000% | 1,011 | +16.053% |
| 2025-05-13 | 77.50 | 77.50 | 75.13 | 76.00 | -1.935% | 4,976 | +16.053% |
| 2025-05-12 | 75.95 | 77.50 | 75.95 | 77.50 | +2.744% | 2,844 | +13.806% |
| 2025-05-09 | 75.51 | 75.51 | 75.01 | 75.43 | +0.573% | 2,802 | +16.930% |
| 2025-05-08 | 75.00 | 75.00 | 75.00 | 75.00 | +0.658% | 10,740 | +17.600% |
| 2025-05-07 | 74.50 | 74.51 | 74.50 | 74.51 | +0.013% | 277 | +18.373% |
| 2025-05-05 | 73.06 | 74.50 | 73.06 | 74.50 | 0.000% | 1,506 | +18.389% |
| 2025-05-01 | 74.60 | 74.60 | 74.50 | 74.50 | 0.000% | 1,646 | +18.389% |
| 2025-04-30 | 75.00 | 75.00 | 74.50 | 74.50 | +0.540% | 500 | +18.389% |
| 2025-04-29 | 74.10 | 74.10 | 74.10 | 74.10 | -1.200% | 1,184 | +19.028% |
| 2025-04-28 | 76.10 | 76.10 | 75.00 | 75.00 | -1.316% | 800 | +17.600% |
| 2025-04-25 | 76.00 | 76.00 | 76.00 | 76.00 | 0.000% | 402 | +16.053% |
| 2025-04-24 | 75.50 | 76.00 | 75.50 | 76.00 | +2.343% | 944 | +16.053% |
| 2025-04-23 | 75.00 | 75.00 | 74.26 | 74.26 | +0.351% | 2,531 | +18.772% |
| 2025-04-22 | 71.33 | 74.00 | 71.33 | 74.00 | +3.743% | 3,310 | +19.189% |
| 2025-04-21 | 71.00 | 71.50 | 70.99 | 71.33 | +0.479% | 1,830 | +23.651% |
| 2025-04-17 | 71.00 | 71.00 | 69.95 | 70.99 | +0.982% | 1,971 | +24.243% |
| 2025-04-16 | 69.00 | 71.00 | 68.05 | 70.30 | +3.004% | 1,447 | +25.462% |
| 2025-04-15 | 68.25 | 68.26 | 68.25 | 68.25 | +0.368% | 3,200 | +29.231% |
| 2025-04-14 | 67.05 | 68.00 | 67.05 | 68.00 | +2.240% | 1,100 | +29.706% |
| 2025-04-11 | 67.50 | 68.50 | 66.51 | 66.51 | +0.773% | 2,041 | +32.612% |
| 2025-04-10 | 70.00 | 70.00 | 66.00 | 66.00 | -7.368% | 4,882 | +33.636% |
| 2025-04-09 | 68.25 | 71.50 | 68.00 | 71.25 | +3.561% | 8,734 | +23.789% |
| 2025-04-08 | 70.50 | 70.50 | 68.80 | 68.80 | +0.073% | 4,522 | +28.198% |
| 2025-04-07 | 70.00 | 71.00 | 68.75 | 68.75 | -2.482% | 14,150 | +28.291% |
| 2025-04-04 | 71.70 | 71.70 | 70.50 | 70.50 | -3.846% | 2,438 | +25.106% |
| 2025-04-03 | 76.25 | 76.25 | 73.32 | 73.32 | -5.940% | 7,290 | +20.295% |
| 2025-04-02 | 76.50 | 77.95 | 76.50 | 77.95 | +2.391% | 928 | +13.149% |
| 2025-04-01 | 76.13 | 76.13 | 76.13 | 76.13 | -0.484% | 219 | +15.854% |
| 2025-03-31 | 76.80 | 76.80 | 76.00 | 76.50 | +0.658% | 12,700 | +15.294% |
| 2025-03-28 | 77.00 | 77.00 | 76.00 | 76.00 | -1.809% | 26,118 | +16.053% |
| 2025-03-27 | 76.90 | 77.40 | 76.80 | 77.40 | +0.519% | 5,230 | +13.953% |
| 2025-03-26 | 77.10 | 77.15 | 77.00 | 77.00 | -0.091% | 3,400 | +14.545% |
| 2025-03-25 | 77.35 | 77.50 | 77.07 | 77.07 | -0.298% | 5,326 | +14.441% |
| 2025-03-24 | 77.50 | 77.50 | 77.30 | 77.30 | +0.065% | 34,942 | +14.101% |
| 2025-03-21 | 77.85 | 78.14 | 77.25 | 77.25 | -0.898% | 3,277 | +14.175% |
| 2025-03-20 | 78.50 | 78.99 | 77.01 | 77.95 | -1.066% | 6,680 | +13.149% |
| 2025-03-19 | 78.50 | 78.79 | 78.35 | 78.79 | -0.581% | 3,952 | +11.943% |
| 2025-03-18 | 79.25 | 79.25 | 79.25 | 79.25 | +0.316% | 3,129 | +11.293% |
| 2025-03-17 | 79.00 | 79.25 | 78.05 | 79.00 | 0.000% | 3,559 | +11.646% |
| 2025-03-14 | 80.00 | 80.00 | 79.00 | 79.00 | 0.000% | 2,806 | +11.646% |
| 2025-03-13 | 80.00 | 80.00 | 78.90 | 79.00 | -0.629% | 8,989 | +11.646% |
| 2025-03-12 | 79.50 | 80.00 | 79.50 | 79.50 | -0.563% | 1,403 | +10.943% |
| 2025-03-11 | 79.95 | 79.95 | 78.90 | 79.95 | -0.062% | 8,196 | +10.319% |
| 2025-03-10 | 82.60 | 82.60 | 80.00 | 80.00 | -3.498% | 6,438 | +10.250% |
| 2025-03-07 | 82.90 | 82.90 | 82.90 | 82.90 | -0.060% | 1,076 | +6.393% |
| 2025-03-06 | 83.15 | 83.15 | 82.95 | 82.95 | -0.241% | 1,423 | +6.329% |
| 2025-03-05 | 84.00 | 84.00 | 82.91 | 83.15 | -0.180% | 2,454 | +6.073% |
| 2025-03-04 | 84.10 | 84.10 | 83.30 | 83.30 | -1.303% | 1,505 | +5.882% |
| 2025-03-03 | 84.40 | 84.40 | 84.40 | 84.40 | -0.706% | 2,678 | +4.502% |
| 2025-02-28 | 84.15 | 85.00 | 84.15 | 85.00 | +0.651% | 1,280 | +3.765% |
| 2025-02-27 | 84.11 | 84.58 | 84.11 | 84.45 | +0.428% | 2,153 | +4.440% |
| 2025-02-26 | 84.11 | 84.11 | 84.09 | 84.09 | 0.000% | 1,168 | +4.888% |
| 2025-02-25 | 85.02 | 85.02 | 83.96 | 84.09 | -1.071% | 7,295 | +4.888% |
| 2025-02-24 | 85.55 | 85.55 | 85.00 | 85.00 | -0.759% | 2,494 | +3.765% |
| 2025-02-21 | 85.90 | 85.90 | 85.55 | 85.65 | -0.268% | 3,440 | +2.977% |
| 2025-02-20 | 85.88 | 85.88 | 85.88 | 85.88 | -0.177% | 988 | +2.701% |
| 2025-02-19 | 85.90 | 86.03 | 85.90 | 86.03 | -1.112% | 582 | +2.519% |
| 2025-02-18 | 86.83 | 87.00 | 86.83 | 87.00 | +1.814% | 1,280 | +1.379% |
| 2025-02-13 | 85.45 | 85.45 | 85.45 | 85.45 | -0.175% | 435 | +3.218% |
| 2025-02-12 | 85.60 | 85.60 | 85.60 | 85.60 | -0.581% | 125 | +3.037% |
| 2025-02-10 | 85.35 | 86.19 | 85.30 | 86.10 | +0.116% | 726 | +2.439% |
| 2025-02-07 | 86.20 | 86.20 | 86.00 | 86.00 | -0.853% | 4,231 | +2.558% |
| 2025-02-06 | 86.74 | 86.74 | 86.74 | 86.74 | +0.743% | 257 | +1.683% |
| 2025-02-05 | 86.75 | 86.75 | 86.07 | 86.10 | -0.232% | 931 | +2.439% |
| 2025-02-04 | 86.74 | 86.74 | 86.00 | 86.30 | +0.337% | 500 | +2.202% |
| 2025-02-03 | 85.50 | 86.01 | 85.50 | 86.01 | -1.138% | 1,091 | +2.546% |
| 2025-01-31 | 87.50 | 87.50 | 86.50 | 87.00 | +1.163% | 3,047 | +1.379% |
| 2025-01-29 | 86.30 | 86.78 | 86.00 | 86.00 | +1.176% | 1,957 | +2.558% |
| 2025-01-28 | 83.80 | 85.00 | 83.76 | 85.00 | +2.102% | 5,838 | +3.765% |
| 2025-01-27 | 83.37 | 83.37 | 82.15 | 83.25 | +1.463% | 8,473 | +5.946% |
| 2025-01-24 | 80.00 | 82.10 | 80.00 | 82.05 | +2.243% | 11,146 | +7.495% |
| 2025-01-23 | 80.70 | 81.00 | 79.77 | 80.25 | -2.265% | 30,506 | +9.907% |
| 2025-01-22 | 98.11 | 98.11 | 76.11 | 82.11 | -17.052% | 57,890 | +7.417% |
| 2025-01-21 | 98.99 | 98.99 | 97.59 | 98.99 | -0.752% | 657 | -10.900% |
| 2025-01-17 | 99.24 | 99.74 | 96.00 | 99.74 | +0.504% | 2,302 | -11.570% |
| 2025-01-16 | 97.00 | 99.24 | 97.00 | 99.24 | -0.511% | 1,843 | -11.125% |
| 2025-01-15 | 98.45 | 99.75 | 98.45 | 99.75 | 0.000% | 600 | -11.579% |