GPDNF
GROUPE DANONE
stockOTC
EODOct 2, 2026
64.46USD+1.800%(+1.14)33,707
GPDNF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 66.00 | 66.00 | 64.31 | 64.46 | +1.800% | 33,707 | 0.000% |
| 2026-10-01 | 63.32 | 63.32 | 63.32 | 63.32 | -4.814% | 1,456 | +1.800% |
| 2026-09-30 | 66.52 | 66.52 | 66.52 | 66.52 | +0.975% | 1,211 | -3.100% |
| 2026-09-29 | 66.62 | 66.62 | 65.88 | 65.88 | -2.472% | 18,282 | -2.155% |
| 2026-09-28 | 67.05 | 68.00 | 67.05 | 67.55 | -0.691% | 69,037 | -4.574% |
| 2026-09-25 | 67.15 | 68.02 | 67.15 | 68.02 | +0.135% | 3,125 | -5.234% |
| 2026-09-24 | 68.17 | 68.17 | 67.93 | 67.93 | -0.704% | 3,453 | -5.106% |
| 2026-09-23 | 68.75 | 68.75 | 68.41 | 68.41 | -3.321% | 596 | -5.774% |
| 2026-09-22 | 70.77 | 70.77 | 70.76 | 70.76 | +3.074% | 923 | -8.903% |
| 2026-09-21 | 68.65 | 68.65 | 68.65 | 68.65 | +1.224% | 691 | -6.103% |
| 2026-09-18 | 68.45 | 70.41 | 67.82 | 67.82 | -2.795% | 1,796 | -4.954% |
| 2026-09-17 | 69.77 | 69.77 | 69.77 | 69.77 | +1.035% | 495 | -7.611% |
| 2026-09-16 | 69.53 | 69.53 | 69.06 | 69.06 | -1.966% | 755 | -6.654% |
| 2026-09-15 | 70.44 | 70.44 | 70.44 | 70.44 | -1.026% | 328 | -8.489% |
| 2026-09-14 | 71.17 | 71.17 | 71.17 | 71.17 | +0.679% | 940 | -9.428% |
| 2026-09-11 | 71.16 | 71.16 | 70.59 | 70.69 | -1.188% | 3,992 | -8.813% |
| 2026-09-10 | 71.96 | 72.88 | 71.54 | 71.54 | -3.766% | 6,397 | -9.897% |
| 2026-09-09 | 74.34 | 74.34 | 74.34 | 74.34 | -1.942% | 507 | -13.290% |
| 2026-09-08 | 73.75 | 75.81 | 73.75 | 75.81 | +3.838% | 6,577 | -14.974% |
| 2026-09-04 | 73.01 | 73.01 | 73.01 | 73.01 | -0.382% | 1,153 | -11.711% |
| 2026-09-03 | 73.29 | 73.29 | 73.29 | 73.29 | -2.592% | 688 | -12.048% |
| 2026-09-02 | 74.10 | 75.32 | 73.78 | 75.24 | +1.408% | 2,097 | -14.327% |
| 2026-09-01 | 74.00 | 74.56 | 73.96 | 74.19 | -0.676% | 1,931 | -13.121% |
| 2026-08-31 | 75.55 | 75.55 | 73.71 | 74.70 | +1.522% | 18,310 | -13.708% |
| 2026-08-28 | 74.09 | 74.78 | 73.58 | 73.58 | -1.367% | 3,834 | -12.395% |
| 2026-08-27 | 74.93 | 74.93 | 74.60 | 74.60 | -2.266% | 2,591 | -13.592% |
| 2026-08-26 | 76.25 | 76.33 | 75.51 | 76.33 | +0.368% | 1,200 | -15.551% |
| 2026-08-25 | 77.67 | 77.67 | 76.05 | 76.05 | -0.614% | 1,086 | -15.240% |
| 2026-08-21 | 77.00 | 77.00 | 76.52 | 76.52 | -0.274% | 1,529 | -15.761% |
| 2026-08-19 | 75.35 | 78.00 | 75.35 | 76.73 | +1.831% | 4,373 | -15.991% |
| 2026-08-18 | 75.03 | 75.35 | 75.03 | 75.35 | +1.222% | 684 | -14.453% |
| 2026-08-17 | 75.81 | 75.81 | 74.44 | 74.44 | -3.951% | 790 | -13.407% |
| 2026-08-14 | 77.50 | 77.50 | 77.50 | 77.50 | +1.026% | 287 | -16.828% |
| 2026-08-13 | 76.72 | 76.72 | 76.72 | 76.72 | -0.370% | 3,807 | -15.975% |
| 2026-08-12 | 77.00 | 77.00 | 77.00 | 77.00 | -1.282% | 7,102 | -16.286% |
| 2026-08-11 | 76.81 | 78.00 | 76.81 | 78.00 | +1.233% | 1,768 | -17.359% |
| 2026-08-03 | 78.67 | 78.67 | 77.05 | 77.05 | +0.143% | 650 | -16.340% |
| 2026-07-31 | 76.94 | 76.94 | 76.94 | 76.94 | -0.735% | 594 | -16.220% |
| 2026-07-30 | 77.81 | 77.81 | 77.51 | 77.51 | -4.096% | 687 | -16.837% |
| 2026-07-29 | 77.43 | 80.82 | 77.43 | 80.82 | +0.710% | 875 | -20.243% |
| 2026-07-24 | 80.25 | 80.25 | 80.25 | 80.25 | +4.018% | 1,514 | -19.676% |
| 2026-07-23 | 78.23 | 78.23 | 77.15 | 77.15 | -5.529% | 1,239 | -16.448% |
| 2026-07-21 | 81.30 | 81.67 | 81.30 | 81.67 | -1.359% | 933 | -21.068% |
| 2026-07-20 | 83.60 | 83.78 | 82.45 | 82.79 | -0.631% | 54,588 | -22.140% |
| 2026-07-17 | 84.30 | 84.30 | 83.32 | 83.32 | +0.199% | 3,544 | -22.632% |
| 2026-07-13 | 83.05 | 83.15 | 82.80 | 83.15 | 0.000% | 662 | -22.477% |
| 2026-07-10 | 83.20 | 83.20 | 81.92 | 83.15 | -0.941% | 819 | -22.477% |
| 2026-07-07 | 85.45 | 85.65 | 83.94 | 83.94 | +1.481% | 905 | -23.207% |
| 2026-07-06 | 83.55 | 83.55 | 82.72 | 82.72 | -2.459% | 1,874 | -22.070% |
| 2026-07-02 | 84.80 | 84.80 | 84.80 | 84.80 | +4.113% | 708 | -23.986% |
| 2026-07-01 | 81.45 | 81.45 | 81.45 | 81.45 | +0.742% | 1,107 | -20.859% |
| 2026-06-30 | 80.85 | 80.85 | 80.85 | 80.85 | -2.766% | 535 | -20.272% |
| 2026-06-29 | 83.05 | 83.15 | 83.05 | 83.15 | +5.253% | 984 | -22.477% |
| 2026-06-25 | 80.22 | 80.22 | 79.00 | 79.00 | +2.531% | 695 | -18.405% |
| 2026-06-23 | 77.05 | 77.05 | 77.05 | 77.05 | +2.209% | 782 | -16.340% |
| 2026-06-22 | 74.85 | 75.72 | 74.85 | 75.38 | +0.782% | 3,108 | -14.492% |
| 2026-06-18 | 76.29 | 76.29 | 74.80 | 74.80 | -2.477% | 745 | -13.823% |
| 2026-06-17 | 76.05 | 76.70 | 75.98 | 76.70 | +0.590% | 8,767 | -15.958% |
| 2026-06-16 | 76.25 | 76.25 | 76.25 | 76.25 | -1.929% | 16,953 | -15.462% |
| 2026-06-15 | 77.57 | 77.85 | 77.57 | 77.75 | +0.104% | 963 | -17.093% |
| 2026-06-12 | 76.70 | 78.65 | 76.70 | 77.67 | +1.132% | 1,879 | -17.007% |
| 2026-06-11 | 76.30 | 76.80 | 76.30 | 76.80 | +0.986% | 678 | -16.068% |
| 2026-06-10 | 76.79 | 76.79 | 76.05 | 76.05 | +2.562% | 1,281 | -15.240% |
| 2026-06-09 | 74.15 | 74.15 | 74.15 | 74.15 | +2.982% | 583 | -13.068% |
| 2026-06-08 | 73.60 | 74.35 | 72.00 | 72.00 | -3.996% | 5,661 | -10.476% |
| 2026-06-05 | 75.05 | 75.05 | 74.10 | 75.00 | +1.972% | 32,353 | -14.053% |
| 2026-06-04 | 73.55 | 73.55 | 73.55 | 73.55 | -3.881% | 20,333 | -12.359% |
| 2026-06-03 | 74.95 | 76.52 | 74.95 | 76.52 | +4.679% | 48,110 | -15.761% |
| 2026-06-02 | 73.10 | 73.10 | 73.10 | 73.10 | +3.176% | 3,444 | -11.819% |
| 2026-06-01 | 72.00 | 72.40 | 70.80 | 70.85 | 0.000% | 1,615 | -9.019% |
| 2026-05-29 | 70.85 | 70.85 | 70.85 | 70.85 | -0.701% | 589 | -9.019% |
| 2026-05-28 | 71.75 | 71.75 | 71.35 | 71.35 | -1.586% | 1,705 | -9.656% |
| 2026-05-27 | 72.50 | 72.50 | 72.50 | 72.50 | +2.837% | 4,529 | -11.090% |
| 2026-05-26 | 71.60 | 72.25 | 70.50 | 70.50 | -1.674% | 9,206 | -8.567% |
| 2026-05-22 | 71.70 | 71.70 | 71.70 | 71.70 | -1.880% | 5,417 | -10.098% |
| 2026-05-21 | 71.95 | 73.07 | 71.95 | 73.07 | -2.046% | 1,506 | -11.788% |
| 2026-05-20 | 72.80 | 74.60 | 72.80 | 74.60 | +2.332% | 1,142 | -13.592% |
| 2026-05-19 | 72.95 | 72.95 | 72.90 | 72.90 | -0.301% | 45,654 | -11.577% |
| 2026-05-18 | 73.12 | 73.12 | 73.12 | 73.12 | +3.467% | 1,178 | -11.844% |
| 2026-05-15 | 72.50 | 72.50 | 70.50 | 70.67 | -1.601% | 4,004 | -8.787% |
| 2026-05-14 | 72.20 | 72.20 | 71.82 | 71.82 | -0.250% | 1,253 | -10.248% |
| 2026-05-13 | 72.00 | 72.00 | 72.00 | 72.00 | -1.595% | 4,021 | -10.472% |
| 2026-05-11 | 74.71 | 74.71 | 72.38 | 73.17 | -0.601% | 5,184 | -11.900% |
| 2026-05-07 | 75.00 | 75.40 | 73.61 | 73.61 | -4.650% | 1,301 | -12.430% |
| 2026-05-06 | 76.00 | 77.20 | 76.00 | 77.20 | +3.361% | 2,280 | -16.503% |
| 2026-05-05 | 74.69 | 74.69 | 74.69 | 74.69 | -2.490% | 2,365 | -13.697% |
| 2026-05-04 | 78.61 | 78.61 | 76.60 | 76.60 | -2.579% | 1,683 | -15.846% |
| 2026-05-01 | 78.66 | 79.03 | 78.03 | 78.63 | -0.057% | 1,559 | -18.016% |
| 2026-04-30 | 78.67 | 78.67 | 78.67 | 78.67 | +0.989% | 630 | -18.063% |
| 2026-04-28 | 77.90 | 77.90 | 77.90 | 77.90 | -1.393% | 1,702 | -17.253% |
| 2026-04-21 | 78.71 | 79.00 | 78.71 | 79.00 | -1.729% | 703 | -18.405% |
| 2026-04-20 | 80.24 | 80.39 | 79.90 | 80.39 | +1.464% | 2,835 | -19.816% |
| 2026-04-16 | 79.23 | 79.23 | 79.23 | 79.23 | -1.480% | 636 | -18.642% |
| 2026-04-15 | 80.87 | 80.87 | 80.42 | 80.42 | +0.025% | 574 | -19.846% |
| 2026-04-14 | 80.40 | 80.40 | 80.40 | 80.40 | +2.682% | 1,208 | -19.826% |
| 2026-04-13 | 79.62 | 79.62 | 78.30 | 78.30 | -3.393% | 2,265 | -17.676% |
| 2026-04-08 | 80.42 | 81.05 | 80.42 | 81.05 | +2.530% | 475 | -20.469% |
| 2026-04-06 | 81.65 | 82.00 | 79.05 | 79.05 | -0.629% | 1,256 | -18.457% |
| 2026-04-02 | 79.50 | 79.55 | 79.50 | 79.55 | +0.683% | 821 | -18.969% |
| 2026-04-01 | 79.01 | 79.01 | 79.01 | 79.01 | -0.866% | 918 | -18.415% |
| 2026-03-31 | 79.70 | 79.70 | 79.70 | 79.70 | +0.568% | 9,659 | -19.122% |
| 2026-03-30 | 78.19 | 79.25 | 78.19 | 79.25 | +3.056% | 1,007 | -18.662% |
| 2026-03-26 | 78.95 | 78.95 | 76.90 | 76.90 | -2.720% | 4,629 | -16.177% |
| 2026-03-24 | 79.05 | 79.05 | 79.05 | 79.05 | -1.372% | 737 | -18.457% |
| 2026-03-23 | 78.50 | 80.15 | 78.50 | 80.15 | +1.394% | 5,532 | -19.576% |
| 2026-03-20 | 79.26 | 79.26 | 79.05 | 79.05 | -0.443% | 5,011 | -18.455% |
| 2026-03-19 | 79.40 | 79.40 | 79.40 | 79.40 | -3.023% | 661 | -18.816% |
| 2026-03-18 | 80.75 | 81.88 | 80.75 | 81.88 | -2.367% | 1,011 | -21.270% |
| 2026-03-17 | 83.86 | 83.86 | 83.86 | 83.86 | +0.329% | 6,398 | -23.134% |
| 2026-03-16 | 83.58 | 83.58 | 83.58 | 83.58 | +4.980% | 616 | -22.881% |
| 2026-03-12 | 79.62 | 79.62 | 79.62 | 79.62 | -0.680% | 6,106 | -19.040% |
| 2026-03-11 | 79.40 | 80.17 | 79.40 | 80.17 | +1.155% | 5,840 | -19.591% |
| 2026-03-10 | 79.25 | 79.25 | 79.25 | 79.25 | -1.449% | 2,671 | -18.662% |
| 2026-03-09 | 80.42 | 80.42 | 80.42 | 80.42 | -0.538% | 1,633 | -19.841% |
| 2026-03-06 | 79.62 | 80.85 | 79.62 | 80.85 | -2.871% | 1,071 | -20.272% |
| 2026-03-04 | 83.24 | 83.24 | 83.24 | 83.24 | +1.204% | 1,776 | -22.561% |
| 2026-03-03 | 82.25 | 82.25 | 82.25 | 82.25 | -2.107% | 742 | -21.629% |
| 2026-03-02 | 84.33 | 84.33 | 82.60 | 84.02 | -2.867% | 1,779 | -23.280% |
| 2026-02-27 | 86.50 | 86.50 | 86.50 | 86.50 | +0.962% | 1,832 | -25.480% |
| 2026-02-26 | 85.68 | 85.68 | 85.68 | 85.68 | -0.723% | 684 | -24.763% |
| 2026-02-25 | 86.30 | 86.30 | 86.30 | 86.30 | +2.070% | 881 | -25.307% |
| 2026-02-24 | 84.55 | 84.55 | 84.55 | 84.55 | +0.655% | 816 | -23.761% |
| 2026-02-23 | 85.06 | 85.06 | 84.00 | 84.00 | -1.362% | 975 | -23.262% |
| 2026-02-20 | 85.16 | 85.16 | 85.16 | 85.16 | -0.769% | 2,905 | -24.307% |
| 2026-02-18 | 85.86 | 85.86 | 85.82 | 85.82 | +0.313% | 934 | -24.889% |
| 2026-02-17 | 86.25 | 86.25 | 85.19 | 85.55 | -0.538% | 2,630 | -24.654% |
| 2026-02-13 | 85.83 | 86.09 | 85.83 | 86.02 | +1.613% | 7,703 | -25.060% |
| 2026-02-12 | 85.36 | 85.36 | 84.65 | 84.65 | +0.834% | 1,286 | -23.851% |
| 2026-02-10 | 83.13 | 83.95 | 83.13 | 83.95 | +1.413% | 3,080 | -23.216% |
| 2026-02-06 | 82.78 | 82.78 | 82.78 | 82.78 | -0.385% | 485 | -22.131% |
| 2026-02-05 | 83.83 | 83.83 | 83.10 | 83.10 | -1.012% | 840 | -22.431% |
| 2026-02-04 | 83.80 | 83.95 | 83.80 | 83.95 | +1.832% | 1,213 | -23.216% |
| 2026-02-03 | 82.44 | 82.44 | 82.44 | 82.44 | +1.916% | 77,976 | -21.810% |
| 2026-02-02 | 81.63 | 81.63 | 80.89 | 80.89 | +4.469% | 1,250 | -20.312% |
| 2026-01-30 | 78.12 | 78.77 | 77.43 | 77.43 | -4.944% | 32,413 | -16.751% |
| 2026-01-29 | 77.91 | 81.46 | 77.91 | 81.46 | +2.928% | 3,594 | -20.866% |
| 2026-01-28 | 80.29 | 80.29 | 79.14 | 79.14 | -1.909% | 1,957 | -18.549% |
| 2026-01-27 | 78.55 | 80.68 | 78.55 | 80.68 | +2.321% | 1,584 | -20.104% |
| 2026-01-23 | 78.85 | 78.85 | 78.85 | 78.85 | -2.690% | 42,113 | -18.250% |
| 2026-01-22 | 79.81 | 81.03 | 79.81 | 81.03 | +3.262% | 3,297 | -20.449% |
| 2026-01-21 | 81.22 | 81.22 | 78.47 | 78.47 | -9.336% | 28,876 | -17.854% |
| 2026-01-20 | 86.43 | 86.55 | 86.43 | 86.55 | -2.753% | 778 | -25.523% |
| 2026-01-15 | 89.00 | 89.00 | 89.00 | 89.00 | -0.559% | 888 | -27.573% |
| 2026-01-13 | 90.90 | 90.90 | 89.50 | 89.50 | -0.776% | 660 | -27.978% |
| 2026-01-12 | 92.00 | 92.00 | 90.20 | 90.20 | -0.055% | 765 | -28.537% |
| 2026-01-09 | 89.77 | 90.25 | 89.77 | 90.25 | +1.805% | 650 | -28.576% |
| 2026-01-08 | 88.65 | 88.65 | 88.65 | 88.65 | -0.141% | 403 | -27.287% |
| 2026-01-07 | 88.78 | 88.78 | 88.78 | 88.78 | -0.140% | 1,083 | -27.389% |
| 2026-01-02 | 90.11 | 90.11 | 88.90 | 88.90 | -2.415% | 749 | -27.491% |
| 2025-12-31 | 91.10 | 91.10 | 91.10 | 91.10 | +0.044% | 430 | -29.243% |
| 2025-12-30 | 91.06 | 91.06 | 91.06 | 91.06 | -0.154% | 7,099 | -29.212% |
| 2025-12-29 | 91.20 | 91.20 | 91.20 | 91.20 | +1.902% | 2,466 | -29.320% |
| 2025-12-26 | 89.50 | 89.50 | 89.50 | 89.50 | -2.156% | 646 | -27.976% |
| 2025-12-22 | 90.62 | 91.47 | 90.23 | 91.47 | +0.960% | 1,531 | -29.529% |
| 2025-12-19 | 90.60 | 90.60 | 90.60 | 90.60 | -0.647% | 6,825 | -28.852% |
| 2025-12-18 | 91.05 | 92.40 | 91.05 | 91.19 | +1.176% | 1,158 | -29.312% |
| 2025-12-16 | 90.13 | 90.13 | 90.13 | 90.13 | -0.464% | 261 | -28.481% |
| 2025-12-15 | 90.60 | 91.70 | 90.55 | 90.55 | +1.913% | 6,170 | -28.813% |
| 2025-12-11 | 88.85 | 88.85 | 88.85 | 88.85 | +0.292% | 2,026 | -27.451% |
| 2025-12-10 | 87.40 | 88.59 | 87.40 | 88.59 | -0.587% | 912 | -27.239% |
| 2025-12-09 | 89.11 | 89.11 | 89.11 | 89.11 | +0.638% | 514 | -27.666% |
| 2025-12-08 | 88.55 | 88.55 | 88.55 | 88.55 | -0.951% | 598 | -27.205% |
| 2025-12-05 | 89.40 | 89.40 | 89.40 | 89.40 | -1.963% | 481 | -27.897% |
| 2025-12-04 | 91.19 | 91.19 | 91.19 | 91.19 | +1.266% | 12,765 | -29.312% |
| 2025-12-03 | 90.24 | 90.24 | 90.05 | 90.05 | +1.798% | 3,679 | -28.418% |
| 2025-12-02 | 88.46 | 88.46 | 88.46 | 88.46 | -2.577% | 4,388 | -27.131% |
| 2025-12-01 | 90.80 | 90.80 | 90.80 | 90.80 | +2.183% | 396 | -29.009% |
| 2025-11-28 | 88.86 | 88.86 | 88.86 | 88.86 | -1.157% | 308 | -27.459% |
| 2025-11-26 | 89.90 | 89.90 | 89.90 | 89.90 | +1.239% | 6,955 | -28.298% |
| 2025-11-25 | 88.80 | 88.80 | 88.80 | 88.80 | -0.915% | 497 | -27.410% |
| 2025-11-24 | 88.41 | 89.62 | 88.41 | 89.62 | -0.422% | 803 | -28.074% |
| 2025-11-20 | 90.00 | 90.00 | 90.00 | 90.00 | -0.936% | 588 | -28.378% |
| 2025-11-19 | 90.85 | 90.85 | 90.85 | 90.85 | -0.329% | 10,740 | -29.048% |
| 2025-11-18 | 90.00 | 91.15 | 90.00 | 91.15 | +0.830% | 626 | -29.281% |
| 2025-11-17 | 90.71 | 91.95 | 90.40 | 90.40 | -1.702% | 2,214 | -28.695% |
| 2025-11-14 | 91.97 | 91.97 | 91.97 | 91.97 | -1.166% | 540 | -29.908% |
| 2025-11-13 | 93.05 | 93.05 | 93.05 | 93.05 | +0.813% | 457 | -30.725% |
| 2025-11-11 | 92.30 | 92.30 | 92.30 | 92.30 | +1.339% | 841 | -30.163% |
| 2025-11-10 | 91.02 | 91.08 | 89.77 | 91.08 | -0.279% | 4,110 | -29.227% |
| 2025-11-07 | 91.33 | 91.33 | 91.33 | 91.33 | +2.982% | 793 | -29.425% |
| 2025-11-05 | 88.69 | 88.69 | 88.69 | 88.69 | +1.476% | 2,287 | -27.320% |
| 2025-11-03 | 87.40 | 87.40 | 87.40 | 87.40 | -0.907% | 16,739 | -26.247% |
| 2025-10-31 | 88.20 | 88.20 | 88.20 | 88.20 | -1.836% | 666 | -26.916% |
| 2025-10-30 | 89.85 | 89.85 | 89.85 | 89.85 | +0.000% | 23,454 | -28.258% |
| 2025-10-29 | 90.70 | 90.70 | 89.85 | 89.85 | -0.278% | 572 | -28.258% |
| 2025-10-28 | 90.23 | 91.90 | 90.10 | 90.10 | -0.255% | 11,187 | -28.457% |
| 2025-10-27 | 90.50 | 91.38 | 90.33 | 90.33 | -0.055% | 1,528 | -28.639% |
| 2025-10-24 | 90.38 | 90.38 | 90.38 | 90.38 | -1.062% | 10,815 | -28.679% |
| 2025-10-21 | 91.09 | 91.35 | 91.09 | 91.35 | +1.444% | 802 | -29.436% |
| 2025-10-20 | 90.05 | 90.05 | 90.05 | 90.05 | +0.111% | 432 | -28.417% |
| 2025-10-16 | 89.95 | 89.95 | 89.95 | 89.95 | +2.800% | 24,881 | -28.338% |
| 2025-10-14 | 87.50 | 87.50 | 87.50 | 87.50 | -1.796% | 495 | -26.331% |
| 2025-10-10 | 87.95 | 89.10 | 87.95 | 89.10 | +2.238% | 794 | -27.654% |
| 2025-10-09 | 88.35 | 88.35 | 87.15 | 87.15 | +2.469% | 715 | -26.035% |
| 2025-10-08 | 85.30 | 85.30 | 85.05 | 85.05 | +0.568% | 411 | -24.209% |
| 2025-10-07 | 84.70 | 85.50 | 84.57 | 84.57 | -0.891% | 1,010 | -23.779% |
| 2025-10-06 | 85.33 | 85.33 | 85.33 | 85.33 | -1.784% | 571 | -24.458% |
| 2025-10-02 | 86.88 | 86.88 | 86.88 | 86.88 | +1.141% | 34,423 | -25.806% |
| 2025-10-01 | 86.12 | 87.45 | 85.75 | 85.90 | +0.122% | 4,277 | -24.959% |
| 2025-09-26 | 85.80 | 85.80 | 85.80 | 85.80 | +1.353% | 958 | -24.867% |
| 2025-09-24 | 84.65 | 84.65 | 84.65 | 84.65 | -3.752% | 1,818 | -23.851% |
| 2025-09-19 | 88.05 | 88.05 | 87.21 | 87.95 | +1.641% | 1,405 | -26.708% |
| 2025-09-18 | 85.95 | 86.53 | 85.95 | 86.53 | -1.648% | 1,262 | -25.506% |
| 2025-09-17 | 88.50 | 88.50 | 87.98 | 87.98 | +0.319% | 567 | -26.733% |
| 2025-09-16 | 88.95 | 88.95 | 87.70 | 87.70 | -0.736% | 995 | -26.499% |
| 2025-09-15 | 88.35 | 88.35 | 88.35 | 88.35 | +2.198% | 375 | -27.040% |
| 2025-09-10 | 87.65 | 87.65 | 86.45 | 86.45 | +0.523% | 815 | -25.437% |
| 2025-09-02 | 85.75 | 86.00 | 85.75 | 86.00 | +4.547% | 2,289 | -25.047% |
| 2025-08-28 | 82.50 | 82.50 | 82.26 | 82.26 | -2.536% | 787 | -21.639% |
| 2025-08-27 | 84.40 | 84.40 | 84.40 | 84.40 | +1.442% | 373 | -23.626% |
| 2025-08-26 | 83.20 | 83.20 | 83.20 | 83.20 | -4.037% | 1,047 | -22.524% |
| 2025-08-22 | 86.07 | 86.70 | 86.07 | 86.70 | +1.250% | 2,604 | -25.652% |
| 2025-08-21 | 85.63 | 85.63 | 85.63 | 85.63 | +1.277% | 538 | -24.723% |
| 2025-08-18 | 84.55 | 84.55 | 84.55 | 84.55 | -0.038% | 624 | -23.761% |
| 2025-08-15 | 83.70 | 84.58 | 83.70 | 84.58 | -0.198% | 737 | -23.790% |
| 2025-08-13 | 84.00 | 84.75 | 84.00 | 84.75 | +3.228% | 643 | -23.941% |
| 2025-08-12 | 82.10 | 82.10 | 82.10 | 82.10 | -0.118% | 1,995 | -21.486% |
| 2025-08-11 | 82.20 | 82.20 | 82.20 | 82.20 | -2.071% | 7,522 | -21.578% |
| 2025-08-06 | 84.20 | 84.20 | 83.94 | 83.94 | +0.329% | 1,137 | -23.202% |
| 2025-08-05 | 83.66 | 83.66 | 83.66 | 83.66 | -2.095% | 604 | -22.950% |
| 2025-08-04 | 85.20 | 85.45 | 85.20 | 85.45 | +0.767% | 967 | -24.564% |
| 2025-08-01 | 83.38 | 84.80 | 83.38 | 84.80 | +2.988% | 4,792 | -23.986% |
| 2025-07-30 | 82.34 | 82.34 | 82.34 | 82.34 | +8.522% | 303 | -21.715% |
| 2025-07-29 | 76.27 | 76.27 | 75.59 | 75.87 | -4.681% | 1,901 | -15.043% |
| 2025-07-22 | 79.60 | 79.60 | 79.60 | 79.60 | +1.054% | 1,023 | -19.020% |
| 2025-07-21 | 78.77 | 78.77 | 78.77 | 78.77 | +0.534% | 28,049 | -18.167% |
| 2025-07-17 | 77.83 | 78.35 | 77.83 | 78.35 | -2.305% | 856 | -17.730% |
| 2025-07-14 | 80.20 | 80.20 | 80.20 | 80.20 | +1.661% | 371 | -19.626% |
| 2025-07-11 | 78.89 | 78.89 | 78.89 | 78.89 | -1.731% | 465 | -18.291% |
| 2025-07-07 | 80.28 | 80.28 | 80.28 | 80.28 | -2.038% | 818 | -19.706% |
| 2025-07-03 | 81.56 | 81.95 | 81.56 | 81.95 | -1.086% | 770 | -21.342% |
| 2025-07-02 | 82.28 | 82.85 | 82.28 | 82.85 | +1.061% | 483 | -22.197% |
| 2025-06-27 | 81.98 | 81.98 | 81.98 | 81.98 | -0.207% | 482 | -21.371% |
| 2025-06-26 | 82.15 | 82.15 | 82.15 | 82.15 | +0.538% | 9,024 | -21.534% |
| 2025-06-25 | 82.53 | 82.53 | 81.71 | 81.71 | -2.552% | 630 | -21.111% |
| 2025-06-23 | 83.85 | 83.85 | 83.85 | 83.85 | +0.060% | 587 | -23.125% |
| 2025-06-18 | 83.09 | 83.80 | 83.09 | 83.80 | +1.465% | 1,041 | -23.079% |
| 2025-06-17 | 82.59 | 82.59 | 82.59 | 82.59 | -0.924% | 915 | -21.952% |
| 2025-06-16 | 83.36 | 83.36 | 83.36 | 83.36 | +0.036% | 470 | -22.673% |
| 2025-06-13 | 84.51 | 84.51 | 83.33 | 83.33 | -1.745% | 1,558 | -22.645% |
| 2025-06-12 | 85.41 | 85.41 | 84.35 | 84.81 | +0.450% | 997 | -23.995% |
| 2025-06-11 | 84.02 | 84.50 | 84.02 | 84.43 | +0.359% | 1,188 | -23.653% |
| 2025-06-09 | 84.32 | 84.32 | 84.13 | 84.13 | +0.236% | 3,464 | -23.379% |
| 2025-06-06 | 83.93 | 83.93 | 83.93 | 83.93 | -1.802% | 756 | -23.198% |
| 2025-06-04 | 84.46 | 85.47 | 84.46 | 85.47 | +1.076% | 883 | -24.582% |
| 2025-06-03 | 84.56 | 84.56 | 84.56 | 84.56 | -1.829% | 309 | -23.770% |
| 2025-06-02 | 86.14 | 86.14 | 86.14 | 86.14 | +0.041% | 470 | -25.164% |
| 2025-05-30 | 86.10 | 86.10 | 86.10 | 86.10 | -0.232% | 1,412 | -25.134% |
| 2025-05-29 | 86.00 | 86.30 | 86.00 | 86.30 | +0.612% | 1,162 | -25.307% |
| 2025-05-28 | 85.78 | 85.78 | 85.78 | 85.78 | -0.953% | 424 | -24.850% |
| 2025-05-23 | 85.89 | 86.60 | 85.89 | 86.60 | +1.911% | 1,144 | -25.566% |
| 2025-05-22 | 84.63 | 84.98 | 84.63 | 84.98 | -0.949% | 1,516 | -24.143% |
| 2025-05-21 | 85.79 | 85.79 | 85.79 | 85.79 | +0.870% | 291 | -24.863% |
| 2025-05-20 | 85.05 | 85.05 | 85.05 | 85.05 | +1.502% | 1,304 | -24.209% |
| 2025-05-19 | 83.79 | 83.79 | 83.79 | 83.79 | +2.073% | 1,527 | -23.071% |
| 2025-05-16 | 83.50 | 83.50 | 82.09 | 82.09 | -0.917% | 1,481 | -21.476% |
| 2025-05-15 | 82.75 | 82.85 | 82.75 | 82.85 | +2.906% | 1,421 | -22.197% |
| 2025-05-14 | 80.51 | 80.51 | 80.51 | 80.51 | -0.602% | 2,073 | -19.935% |
| 2025-05-12 | 81.00 | 81.00 | 81.00 | 81.00 | -2.647% | 499 | -20.417% |
| 2025-05-09 | 83.20 | 83.20 | 83.20 | 83.20 | -2.175% | 202,081 | -22.524% |
| 2025-05-07 | 85.00 | 85.05 | 85.00 | 85.05 | +0.830% | 1,620 | -24.209% |
| 2025-05-06 | 84.35 | 84.35 | 84.35 | 84.35 | -2.429% | 336 | -23.580% |
| 2025-05-05 | 87.27 | 87.27 | 86.41 | 86.45 | -0.446% | 1,555 | -25.437% |
| 2025-05-02 | 86.84 | 86.84 | 86.84 | 86.84 | +0.915% | 1,847 | -25.769% |
| 2025-04-30 | 86.05 | 86.05 | 86.05 | 86.05 | +1.235% | 485 | -25.090% |
| 2025-04-29 | 85.51 | 85.51 | 84.90 | 85.00 | +1.784% | 2,741 | -24.165% |
| 2025-04-22 | 83.61 | 83.61 | 83.51 | 83.51 | -0.048% | 1,051 | -22.812% |
| 2025-04-21 | 84.54 | 84.54 | 83.55 | 83.55 | -1.124% | 738 | -22.849% |
| 2025-04-17 | 84.50 | 84.50 | 84.50 | 84.50 | +0.470% | 1,005 | -23.716% |
| 2025-04-16 | 84.11 | 84.11 | 84.11 | 84.11 | +3.514% | 533 | -23.358% |
| 2025-04-15 | 82.22 | 83.10 | 81.25 | 81.25 | -1.408% | 1,342 | -20.665% |
| 2025-04-14 | 82.41 | 82.41 | 82.41 | 82.41 | +0.931% | 566 | -21.781% |
| 2025-04-11 | 81.65 | 81.65 | 81.65 | 81.65 | +3.093% | 1,138 | -21.053% |
| 2025-04-10 | 79.20 | 79.20 | 79.20 | 79.20 | +2.392% | 482 | -18.611% |
| 2025-04-09 | 77.35 | 77.35 | 77.35 | 77.35 | -0.706% | 654 | -16.665% |
| 2025-04-08 | 77.90 | 77.90 | 77.90 | 77.90 | +3.042% | 1,750 | -17.253% |
| 2025-04-07 | 78.34 | 78.34 | 74.85 | 75.60 | -6.943% | 4,285 | -14.735% |
| 2025-04-04 | 81.24 | 81.24 | 81.24 | 81.24 | -0.197% | 1,488 | -20.655% |
| 2025-04-03 | 80.50 | 81.40 | 80.50 | 81.40 | +8.144% | 1,781 | -20.811% |
| 2025-04-01 | 75.27 | 75.27 | 75.27 | 75.27 | -2.374% | 615 | -14.362% |
| 2025-03-31 | 75.59 | 77.10 | 75.59 | 77.10 | +1.062% | 563 | -16.394% |
| 2025-03-28 | 77.00 | 77.30 | 75.81 | 76.29 | -0.740% | 1,159 | -15.507% |
| 2025-03-27 | 76.86 | 76.86 | 76.86 | 76.86 | +0.338% | 15,096 | -16.132% |
| 2025-03-26 | 76.60 | 76.60 | 76.60 | 76.60 | +0.604% | 526 | -15.849% |
| 2025-03-25 | 76.66 | 77.05 | 76.14 | 76.14 | -1.117% | 2,291 | -15.340% |
| 2025-03-24 | 77.11 | 77.11 | 77.00 | 77.00 | -0.875% | 3,593 | -16.286% |
| 2025-03-21 | 77.68 | 77.68 | 77.68 | 77.68 | -0.359% | 1,262 | -17.019% |
| 2025-03-19 | 77.96 | 77.96 | 77.96 | 77.96 | -0.051% | 1,301 | -17.317% |
| 2025-03-18 | 78.50 | 78.50 | 78.00 | 78.00 | +0.008% | 916 | -17.359% |
| 2025-03-17 | 78.61 | 78.61 | 77.99 | 77.99 | +0.314% | 1,088 | -17.353% |
| 2025-03-14 | 78.35 | 78.35 | 77.66 | 77.75 | +0.316% | 4,807 | -17.093% |
| 2025-03-13 | 77.10 | 77.50 | 77.03 | 77.50 | +1.089% | 4,878 | -16.831% |
| 2025-03-12 | 78.42 | 78.42 | 76.67 | 76.67 | -2.431% | 3,376 | -15.925% |
| 2025-03-11 | 78.47 | 78.58 | 78.47 | 78.58 | +1.722% | 120,888 | -17.969% |
| 2025-03-10 | 79.32 | 79.32 | 77.25 | 77.25 | +1.192% | 9,225 | -16.557% |
| 2025-03-06 | 76.40 | 76.40 | 76.34 | 76.34 | +0.210% | 1,959 | -15.562% |
| 2025-03-04 | 76.18 | 76.18 | 76.18 | 76.18 | +6.056% | 1,030 | -15.385% |
| 2025-03-03 | 71.83 | 71.83 | 71.83 | 71.83 | +1.212% | 2,179 | -10.260% |
| 2025-02-28 | 71.21 | 71.21 | 70.97 | 70.97 | +0.710% | 2,750 | -9.173% |
| 2025-02-27 | 71.11 | 71.11 | 70.47 | 70.47 | -2.531% | 1,767 | -8.528% |
| 2025-02-26 | 73.25 | 73.25 | 72.30 | 72.30 | -0.290% | 696 | -10.844% |
| 2025-02-25 | 72.50 | 72.51 | 72.50 | 72.51 | -0.151% | 2,324 | -11.102% |
| 2025-02-24 | 72.62 | 72.62 | 72.62 | 72.62 | +2.527% | 1,815 | -11.236% |
| 2025-02-20 | 70.30 | 70.83 | 70.30 | 70.83 | +0.869% | 1,067 | -8.993% |
| 2025-02-19 | 70.21 | 70.22 | 70.21 | 70.22 | -0.340% | 713 | -8.203% |
| 2025-02-18 | 70.97 | 71.55 | 70.46 | 70.46 | -1.178% | 1,004 | -8.515% |
| 2025-02-14 | 71.30 | 71.30 | 71.30 | 71.30 | +2.222% | 642 | -9.593% |
| 2025-02-13 | 68.95 | 69.75 | 68.95 | 69.75 | +0.144% | 1,702 | -7.584% |
| 2025-02-12 | 69.65 | 69.65 | 69.65 | 69.65 | +0.216% | 528 | -7.452% |
| 2025-02-11 | 69.50 | 69.50 | 69.50 | 69.50 | +0.659% | 33,534 | -7.252% |
| 2025-02-10 | 68.87 | 69.05 | 68.87 | 69.05 | +0.810% | 1,689 | -6.641% |
| 2025-02-07 | 68.16 | 68.49 | 68.16 | 68.49 | -0.148% | 939 | -5.884% |
| 2025-02-06 | 68.61 | 68.63 | 68.03 | 68.59 | +1.287% | 44,132 | -6.023% |
| 2025-02-05 | 68.47 | 68.47 | 67.72 | 67.72 | -1.426% | 4,701 | -4.814% |
| 2025-02-03 | 68.86 | 68.86 | 68.21 | 68.70 | -3.158% | 1,322 | -6.172% |
| 2025-01-31 | 69.93 | 70.94 | 69.87 | 70.94 | +0.810% | 1,614 | -9.134% |
| 2025-01-30 | 70.72 | 70.72 | 70.37 | 70.37 | +1.456% | 1,652 | -8.398% |
| 2025-01-29 | 69.36 | 69.36 | 69.36 | 69.36 | -0.957% | 325 | -7.065% |
| 2025-01-28 | 70.03 | 70.03 | 70.03 | 70.03 | +1.714% | 476 | -7.954% |
| 2025-01-27 | 69.00 | 69.00 | 68.85 | 68.85 | +1.046% | 1,173 | -6.376% |
| 2025-01-24 | 67.77 | 68.18 | 67.77 | 68.14 | +0.512% | 1,352 | -5.396% |
| 2025-01-23 | 68.08 | 68.08 | 67.60 | 67.79 | -0.021% | 42,123 | -4.912% |
| 2025-01-22 | 67.86 | 67.86 | 67.80 | 67.80 | -0.741% | 1,891 | -4.932% |
| 2025-01-21 | 68.00 | 68.31 | 68.00 | 68.31 | +1.818% | 2,505 | -5.636% |
| 2025-01-17 | 67.33 | 67.33 | 67.09 | 67.09 | +1.528% | 1,046 | -3.920% |
| 2025-01-16 | 66.08 | 66.08 | 66.08 | 66.08 | -1.299% | 978 | -2.452% |
| 2025-01-15 | 66.37 | 66.95 | 66.37 | 66.95 | +1.133% | 17,614 | -3.719% |
| 2025-01-14 | 66.20 | 66.20 | 66.20 | 66.20 | +1.137% | 12,496 | -2.628% |
| 2025-01-13 | 65.70 | 66.20 | 65.46 | 65.46 | -2.181% | 2,040 | -1.521% |
| 2025-01-10 | 66.92 | 66.92 | 66.92 | 66.92 | -0.572% | 2,548 | -3.669% |
| 2025-01-07 | 67.30 | 67.30 | 67.30 | 67.30 | +0.673% | 929 | -4.220% |
| 2025-01-06 | 66.85 | 66.85 | 66.85 | 66.85 | -0.105% | 1,407 | -3.575% |
| 2025-01-03 | 67.20 | 67.20 | 66.28 | 66.92 | +0.130% | 7,219 | -3.676% |
| 2025-01-02 | 66.83 | 66.83 | 66.83 | 66.83 | +1.186% | 558 | -3.551% |
| 2024-12-30 | 67.55 | 67.60 | 66.00 | 66.05 | -1.108% | 1,297 | -2.407% |
| 2024-12-27 | 66.79 | 66.79 | 66.79 | 66.79 | -0.817% | 5,136 | -3.489% |
| 2024-12-26 | 67.34 | 67.34 | 67.34 | 67.34 | -0.015% | 588 | -4.277% |
| 2024-12-24 | 67.35 | 67.35 | 67.35 | 67.35 | +2.123% | 237 | -4.291% |
| 2024-12-20 | 65.78 | 67.50 | 65.78 | 65.95 | 0.000% | 13,051 | -2.259% |
| 2024-12-19 | 66.99 | 66.99 | 65.95 | 65.95 | -0.302% | 3,090 | -2.259% |
| 2024-12-18 | 67.64 | 67.90 | 66.15 | 66.15 | -3.922% | 2,633 | -2.555% |
| 2024-12-17 | 68.85 | 68.85 | 68.85 | 68.85 | +0.658% | 9,094 | -6.376% |
| 2024-12-16 | 68.13 | 69.05 | 68.13 | 68.40 | +1.199% | 17,298 | -5.760% |
| 2024-12-12 | 68.85 | 68.85 | 67.59 | 67.59 | +0.237% | 534 | -4.631% |
| 2024-12-11 | 67.48 | 68.01 | 67.43 | 67.43 | -0.619% | 12,812 | -4.404% |
| 2024-12-10 | 67.19 | 67.85 | 67.19 | 67.85 | +0.459% | 1,009 | -4.996% |
| 2024-12-09 | 67.99 | 67.99 | 67.54 | 67.54 | -0.706% | 5,167 | -4.560% |
| 2024-12-06 | 69.25 | 69.25 | 68.02 | 68.02 | -0.264% | 687 | -5.234% |
| 2024-12-05 | 68.20 | 68.20 | 68.20 | 68.20 | +0.294% | 901 | -5.484% |
| 2024-12-04 | 67.60 | 68.00 | 67.60 | 68.00 | -1.592% | 723 | -5.206% |
| 2024-12-03 | 67.75 | 69.10 | 67.70 | 69.10 | -0.145% | 1,069 | -6.715% |
| 2024-12-02 | 67.84 | 69.20 | 67.35 | 69.20 | -0.072% | 1,107 | -6.850% |
| 2024-11-29 | 68.50 | 69.25 | 68.50 | 69.25 | +0.581% | 1,119 | -6.917% |
| 2024-11-27 | 68.85 | 68.85 | 68.85 | 68.85 | +0.953% | 525 | -6.376% |
| 2024-11-26 | 68.20 | 68.20 | 68.20 | 68.20 | -0.800% | 1,016 | -5.484% |
| 2024-11-25 | 68.75 | 68.75 | 68.75 | 68.75 | +0.219% | 12,164 | -6.240% |
| 2024-11-22 | 68.60 | 68.60 | 68.60 | 68.60 | +0.587% | 1,030 | -6.035% |
| 2024-11-20 | 68.04 | 68.20 | 68.04 | 68.20 | 0.000% | 2,434 | -5.484% |
| 2024-11-19 | 68.95 | 68.95 | 67.90 | 68.20 | -0.146% | 6,885 | -5.484% |
| 2024-11-18 | 68.30 | 68.30 | 68.30 | 68.30 | -1.086% | 4,219 | -5.622% |
| 2024-11-15 | 69.05 | 69.05 | 69.05 | 69.05 | -2.265% | 609 | -6.647% |
| 2024-11-11 | 70.65 | 70.65 | 70.65 | 70.65 | +0.813% | 594 | -8.762% |
| 2024-11-08 | 70.42 | 71.15 | 70.08 | 70.08 | -2.869% | 1,151 | -8.019% |
| 2024-11-05 | 72.15 | 72.15 | 72.15 | 72.15 | -0.961% | 336 | -10.658% |
| 2024-11-04 | 72.85 | 72.85 | 72.85 | 72.85 | +1.746% | 40,743 | -11.517% |
| 2024-10-31 | 71.60 | 71.60 | 71.60 | 71.60 | -0.693% | 662 | -9.972% |
| 2024-10-30 | 72.10 | 72.10 | 72.10 | 72.10 | +2.270% | 272 | -10.596% |
| 2024-10-25 | 70.50 | 70.50 | 70.50 | 70.50 | +0.931% | 537 | -8.567% |
| 2024-10-23 | 70.05 | 70.05 | 69.85 | 69.85 | -0.456% | 1,591 | -7.717% |
| 2024-10-22 | 70.17 | 70.17 | 70.17 | 70.17 | 0.000% | 856 | -8.137% |