GVDNY
GIVAUDAN SA UNSP/ADR
stockOTCADR
EODOct 2, 2026
81.19USD+0.682%(+0.55)15,931
GVDNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 80.84 | 81.38 | 80.75 | 81.19 | +0.682% | 15,931 | 0.000% |
| 2026-10-01 | 81.35 | 81.35 | 80.17 | 80.64 | -0.775% | 29,321 | +0.682% |
| 2026-09-30 | 82.78 | 82.78 | 81.14 | 81.27 | -1.443% | 24,394 | -0.098% |
| 2026-09-29 | 82.43 | 82.62 | 81.47 | 82.46 | -0.074% | 15,808 | -1.540% |
| 2026-09-28 | 82.08 | 82.61 | 81.96 | 82.52 | -1.184% | 22,342 | -1.613% |
| 2026-09-25 | 82.74 | 83.55 | 82.51 | 83.51 | +1.286% | 28,751 | -2.778% |
| 2026-09-24 | 83.30 | 83.30 | 82.21 | 82.45 | -0.615% | 19,169 | -1.528% |
| 2026-09-23 | 83.49 | 83.49 | 82.64 | 82.96 | -2.008% | 25,873 | -2.134% |
| 2026-09-22 | 83.80 | 84.70 | 83.75 | 84.66 | +3.244% | 19,154 | -4.099% |
| 2026-09-21 | 81.81 | 82.38 | 81.20 | 82.00 | +3.804% | 31,097 | -0.988% |
| 2026-09-18 | 78.99 | 79.78 | 78.64 | 79.00 | -0.472% | 27,262 | +2.779% |
| 2026-09-17 | 79.44 | 79.88 | 79.11 | 79.37 | +1.057% | 28,779 | +2.293% |
| 2026-09-16 | 79.04 | 79.51 | 78.32 | 78.54 | +0.038% | 14,237 | +3.374% |
| 2026-09-15 | 78.34 | 78.69 | 78.30 | 78.51 | +0.319% | 37,716 | +3.414% |
| 2026-09-14 | 79.27 | 79.27 | 78.06 | 78.26 | +1.033% | 36,360 | +3.744% |
| 2026-09-11 | 78.17 | 78.17 | 77.34 | 77.46 | -0.219% | 28,943 | +4.815% |
| 2026-09-10 | 77.69 | 77.87 | 77.48 | 77.63 | -1.297% | 29,052 | +4.586% |
| 2026-09-09 | 79.19 | 79.19 | 78.49 | 78.65 | -1.169% | 18,026 | +3.229% |
| 2026-09-08 | 79.96 | 80.37 | 79.58 | 79.58 | -0.624% | 26,474 | +2.023% |
| 2026-09-04 | 80.22 | 80.64 | 79.98 | 80.08 | -1.766% | 13,144 | +1.386% |
| 2026-09-03 | 81.63 | 81.77 | 80.84 | 81.52 | +3.229% | 18,193 | -0.405% |
| 2026-09-02 | 79.39 | 79.43 | 78.81 | 78.97 | -1.021% | 26,596 | +2.811% |
| 2026-09-01 | 79.80 | 80.15 | 79.28 | 79.78 | -1.646% | 18,720 | +1.761% |
| 2026-08-31 | 81.96 | 81.97 | 80.93 | 81.12 | -1.013% | 14,658 | +0.086% |
| 2026-08-28 | 82.62 | 83.22 | 81.86 | 81.95 | +0.864% | 11,595 | -0.927% |
| 2026-08-27 | 81.60 | 81.71 | 80.98 | 81.25 | -2.627% | 10,789 | -0.071% |
| 2026-08-26 | 84.39 | 84.39 | 83.42 | 83.44 | +0.676% | 7,593 | -2.697% |
| 2026-08-25 | 81.94 | 83.11 | 81.94 | 82.88 | +0.833% | 8,153 | -2.039% |
| 2026-08-24 | 81.83 | 82.53 | 81.83 | 82.19 | +0.692% | 13,892 | -1.223% |
| 2026-08-21 | 81.45 | 81.98 | 81.15 | 81.63 | +0.790% | 16,251 | -0.539% |
| 2026-08-20 | 80.43 | 81.36 | 80.16 | 80.99 | +1.149% | 18,298 | +0.247% |
| 2026-08-19 | 79.09 | 80.13 | 79.09 | 80.07 | +3.090% | 18,897 | +1.399% |
| 2026-08-18 | 77.58 | 78.28 | 77.55 | 77.67 | -1.070% | 21,769 | +4.532% |
| 2026-08-17 | 78.86 | 79.19 | 78.43 | 78.51 | -2.424% | 30,347 | +3.414% |
| 2026-08-14 | 80.58 | 80.71 | 80.05 | 80.46 | +0.324% | 61,171 | +0.907% |
| 2026-08-13 | 80.08 | 80.61 | 80.08 | 80.20 | -0.515% | 13,440 | +1.234% |
| 2026-08-12 | 80.90 | 81.09 | 80.51 | 80.61 | -1.288% | 11,868 | +0.713% |
| 2026-08-11 | 82.61 | 82.61 | 81.37 | 81.67 | -1.807% | 11,609 | -0.584% |
| 2026-08-10 | 82.79 | 83.50 | 82.51 | 83.17 | -0.538% | 13,712 | -2.381% |
| 2026-08-07 | 83.98 | 83.98 | 83.23 | 83.62 | +0.408% | 10,108 | -2.906% |
| 2026-08-06 | 84.55 | 84.55 | 83.04 | 83.28 | -1.380% | 13,634 | -2.510% |
| 2026-08-05 | 83.47 | 84.64 | 83.40 | 84.44 | +2.416% | 8,061 | -3.855% |
| 2026-08-04 | 81.97 | 82.55 | 81.91 | 82.45 | +2.318% | 13,633 | -1.532% |
| 2026-08-03 | 80.67 | 81.06 | 80.19 | 80.58 | +0.631% | 21,882 | +0.751% |
| 2026-07-31 | 80.22 | 80.46 | 79.72 | 80.08 | -2.103% | 15,543 | +1.386% |
| 2026-07-30 | 81.50 | 82.21 | 81.37 | 81.80 | +1.678% | 20,966 | -0.746% |
| 2026-07-29 | 80.04 | 80.83 | 79.62 | 80.45 | +0.262% | 34,588 | +0.920% |
| 2026-07-28 | 80.07 | 81.11 | 80.07 | 80.24 | +2.112% | 93,414 | +1.184% |
| 2026-07-27 | 78.46 | 79.02 | 78.43 | 78.58 | +0.588% | 39,288 | +3.321% |
| 2026-07-24 | 77.66 | 78.54 | 77.66 | 78.12 | +0.620% | 28,687 | +3.929% |
| 2026-07-23 | 77.23 | 77.95 | 76.57 | 77.64 | -6.576% | 16,224 | +4.572% |
| 2026-07-22 | 84.03 | 84.11 | 83.11 | 83.11 | +0.496% | 14,579 | -2.304% |
| 2026-07-21 | 82.81 | 83.22 | 82.55 | 82.69 | -0.822% | 32,820 | -1.820% |
| 2026-07-20 | 83.74 | 83.94 | 83.38 | 83.38 | -0.950% | 20,514 | -2.627% |
| 2026-07-17 | 84.33 | 85.04 | 83.98 | 84.18 | -0.009% | 19,894 | -3.552% |
| 2026-07-16 | 83.42 | 84.27 | 83.42 | 84.19 | +0.080% | 12,515 | -3.561% |
| 2026-07-15 | 82.92 | 84.30 | 82.92 | 84.12 | +0.851% | 18,658 | -3.483% |
| 2026-07-14 | 83.65 | 84.35 | 83.31 | 83.41 | -0.191% | 43,616 | -2.662% |
| 2026-07-13 | 84.45 | 84.92 | 83.12 | 83.57 | -1.740% | 31,172 | -2.848% |
| 2026-07-10 | 84.87 | 85.30 | 84.87 | 85.05 | +0.271% | 10,110 | -4.539% |
| 2026-07-09 | 84.29 | 85.06 | 84.26 | 84.82 | +0.225% | 19,939 | -4.280% |
| 2026-07-08 | 85.25 | 85.25 | 84.28 | 84.63 | -2.847% | 30,149 | -4.065% |
| 2026-07-07 | 87.79 | 87.79 | 87.10 | 87.11 | +1.220% | 26,570 | -6.796% |
| 2026-07-06 | 85.75 | 86.06 | 85.49 | 86.06 | -1.477% | 17,985 | -5.659% |
| 2026-07-02 | 86.61 | 87.65 | 86.61 | 87.35 | +2.608% | 19,847 | -7.052% |
| 2026-07-01 | 84.09 | 85.19 | 83.92 | 85.13 | +0.787% | 19,735 | -4.628% |
| 2026-06-30 | 84.11 | 84.61 | 83.61 | 84.47 | -0.112% | 28,773 | -3.877% |
| 2026-06-29 | 84.45 | 84.58 | 84.03 | 84.56 | +1.263% | 35,656 | -3.985% |
| 2026-06-26 | 83.59 | 84.51 | 83.47 | 83.50 | -0.024% | 39,001 | -2.772% |
| 2026-06-25 | 83.90 | 84.33 | 83.00 | 83.53 | -0.542% | 18,387 | -2.796% |
| 2026-06-24 | 83.16 | 84.24 | 82.99 | 83.98 | +3.756% | 36,647 | -3.322% |
| 2026-06-23 | 80.57 | 80.98 | 80.53 | 80.94 | +0.885% | 39,286 | +0.309% |
| 2026-06-22 | 79.69 | 80.47 | 79.69 | 80.23 | +1.071% | 47,295 | +1.197% |
| 2026-06-18 | 78.85 | 79.87 | 78.85 | 79.38 | +0.608% | 27,002 | +2.280% |
| 2026-06-17 | 80.18 | 80.37 | 78.85 | 78.90 | -1.682% | 16,533 | +2.902% |
| 2026-06-16 | 80.08 | 80.93 | 79.87 | 80.25 | +0.162% | 21,192 | +1.171% |
| 2026-06-15 | 80.77 | 81.09 | 79.10 | 80.12 | +0.037% | 21,782 | +1.335% |
| 2026-06-12 | 79.84 | 80.93 | 79.56 | 80.09 | +0.552% | 16,868 | +1.373% |
| 2026-06-11 | 78.92 | 79.84 | 78.01 | 79.65 | +1.188% | 22,044 | +1.933% |
| 2026-06-10 | 78.63 | 79.02 | 78.55 | 78.72 | -0.637% | 13,161 | +3.144% |
| 2026-06-09 | 78.28 | 79.24 | 78.03 | 79.22 | +8.032% | 52,380 | +2.487% |
| 2026-06-08 | 72.78 | 73.53 | 72.78 | 73.33 | +1.904% | 34,869 | +10.719% |
| 2026-06-05 | 72.63 | 72.87 | 71.52 | 71.96 | -0.111% | 25,368 | +12.827% |
| 2026-06-04 | 72.50 | 72.93 | 71.83 | 72.04 | +1.795% | 31,800 | +12.701% |
| 2026-06-03 | 70.47 | 71.20 | 70.47 | 70.77 | -1.695% | 21,188 | +14.724% |
| 2026-06-02 | 72.50 | 72.61 | 71.74 | 71.99 | -0.772% | 27,457 | +12.780% |
| 2026-06-01 | 72.57 | 72.78 | 72.06 | 72.55 | -2.342% | 31,203 | +11.909% |
| 2026-05-29 | 74.97 | 74.97 | 74.07 | 74.29 | -0.422% | 27,811 | +9.288% |
| 2026-05-28 | 73.69 | 74.86 | 73.63 | 74.61 | -0.007% | 20,893 | +8.826% |
| 2026-05-27 | 74.75 | 74.98 | 73.88 | 74.61 | +2.094% | 28,465 | +8.819% |
| 2026-05-26 | 73.05 | 73.19 | 72.77 | 73.08 | -0.585% | 27,291 | +11.097% |
| 2026-05-22 | 73.95 | 74.17 | 73.33 | 73.51 | +1.956% | 32,039 | +10.448% |
| 2026-05-21 | 71.40 | 72.20 | 71.03 | 72.10 | +1.969% | 30,452 | +12.607% |
| 2026-05-20 | 69.70 | 71.15 | 69.41 | 70.71 | +0.781% | 27,600 | +14.825% |
| 2026-05-19 | 69.74 | 70.50 | 69.64 | 70.16 | +0.057% | 54,070 | +15.721% |
| 2026-05-18 | 69.00 | 70.43 | 69.00 | 70.12 | +2.590% | 77,837 | +15.787% |
| 2026-05-15 | 68.19 | 68.55 | 68.18 | 68.35 | -0.248% | 35,291 | +18.786% |
| 2026-05-14 | 68.74 | 68.99 | 68.50 | 68.52 | 0.000% | 54,303 | +18.491% |
| 2026-05-13 | 68.46 | 68.82 | 67.91 | 68.52 | -3.357% | 46,653 | +18.491% |
| 2026-05-12 | 70.86 | 70.90 | 70.02 | 70.90 | +0.354% | 70,793 | +14.513% |
| 2026-05-11 | 71.11 | 71.14 | 70.47 | 70.65 | -1.471% | 34,278 | +14.919% |
| 2026-05-08 | 71.38 | 72.26 | 71.00 | 71.70 | +0.837% | 27,667 | +13.228% |
| 2026-05-07 | 71.67 | 71.89 | 70.46 | 71.11 | -0.698% | 29,231 | +14.175% |
| 2026-05-06 | 70.73 | 71.61 | 70.71 | 71.61 | +2.242% | 13,800 | +13.378% |
| 2026-05-05 | 69.44 | 70.35 | 69.11 | 70.04 | -0.299% | 35,139 | +15.919% |
| 2026-05-04 | 70.90 | 70.90 | 70.02 | 70.25 | -1.679% | 33,208 | +15.573% |
| 2026-05-01 | 71.70 | 71.83 | 71.45 | 71.45 | +0.295% | 9,730 | +13.632% |
| 2026-04-30 | 70.39 | 71.41 | 70.39 | 71.24 | +1.222% | 39,113 | +13.967% |
| 2026-04-29 | 71.08 | 71.30 | 69.84 | 70.38 | -0.677% | 23,925 | +15.359% |
| 2026-04-28 | 70.87 | 71.45 | 70.57 | 70.86 | -0.951% | 33,135 | +14.578% |
| 2026-04-27 | 72.47 | 72.58 | 71.49 | 71.54 | -0.390% | 60,931 | +13.489% |
| 2026-04-24 | 71.65 | 72.19 | 71.53 | 71.82 | +0.376% | 15,422 | +13.047% |
| 2026-04-23 | 71.39 | 71.96 | 70.96 | 71.55 | -0.720% | 21,676 | +13.472% |
| 2026-04-22 | 71.99 | 72.19 | 71.26 | 72.07 | -0.689% | 17,890 | +12.654% |
| 2026-04-21 | 73.94 | 73.94 | 72.35 | 72.57 | -2.551% | 31,026 | +11.878% |
| 2026-04-20 | 74.34 | 75.77 | 74.11 | 74.47 | -1.471% | 34,425 | +9.024% |
| 2026-04-17 | 75.17 | 76.42 | 75.01 | 75.58 | +3.212% | 21,593 | +7.420% |
| 2026-04-16 | 73.57 | 73.61 | 73.16 | 73.23 | -0.678% | 24,979 | +10.870% |
| 2026-04-15 | 73.57 | 74.23 | 73.41 | 73.73 | +0.272% | 23,681 | +10.118% |
| 2026-04-14 | 74.12 | 74.43 | 73.42 | 73.53 | +2.767% | 30,719 | +10.418% |
| 2026-04-13 | 70.47 | 71.67 | 70.37 | 71.55 | +0.576% | 46,624 | +13.473% |
| 2026-04-10 | 71.59 | 71.94 | 70.84 | 71.14 | +0.708% | 24,017 | +14.127% |
| 2026-04-09 | 70.51 | 71.16 | 69.75 | 70.64 | -0.521% | 40,492 | +14.935% |
| 2026-04-08 | 71.14 | 71.14 | 70.19 | 71.01 | +4.136% | 35,600 | +14.336% |
| 2026-04-07 | 68.61 | 68.61 | 67.39 | 68.19 | -0.598% | 211,658 | +19.064% |
| 2026-04-06 | 66.97 | 68.79 | 66.97 | 68.60 | +0.528% | 49,477 | +18.353% |
| 2026-04-02 | 67.40 | 68.83 | 67.33 | 68.24 | +0.015% | 384,747 | +18.977% |
| 2026-04-01 | 68.59 | 68.67 | 67.45 | 68.23 | +0.619% | 37,688 | +18.995% |
| 2026-03-31 | 67.34 | 67.81 | 66.28 | 67.81 | +0.833% | 60,493 | +19.732% |
| 2026-03-30 | 66.88 | 67.84 | 66.50 | 67.25 | +1.771% | 60,355 | +20.729% |
| 2026-03-27 | 66.77 | 66.96 | 65.97 | 66.08 | -0.196% | 44,600 | +22.866% |
| 2026-03-26 | 66.90 | 67.39 | 66.04 | 66.21 | -1.135% | 62,350 | +22.625% |
| 2026-03-25 | 67.01 | 67.63 | 66.41 | 66.97 | +0.790% | 60,920 | +21.233% |
| 2026-03-24 | 66.79 | 66.99 | 66.14 | 66.44 | -3.444% | 123,678 | +22.191% |
| 2026-03-23 | 68.13 | 69.53 | 67.85 | 68.81 | +1.199% | 66,590 | +17.983% |
| 2026-03-20 | 68.75 | 68.88 | 67.55 | 68.00 | -1.378% | 56,922 | +19.397% |
| 2026-03-19 | 68.32 | 69.26 | 67.59 | 68.95 | -0.734% | 28,391 | +17.752% |
| 2026-03-18 | 70.72 | 71.11 | 69.46 | 69.46 | -2.598% | 28,038 | +16.887% |
| 2026-03-17 | 71.61 | 72.08 | 71.11 | 71.31 | -0.554% | 45,276 | +13.850% |
| 2026-03-16 | 71.87 | 72.30 | 71.24 | 71.71 | +1.443% | 82,779 | +13.220% |
| 2026-03-13 | 71.46 | 71.69 | 70.24 | 70.69 | -0.099% | 61,636 | +14.854% |
| 2026-03-12 | 71.04 | 71.39 | 70.58 | 70.76 | +0.170% | 66,915 | +14.740% |
| 2026-03-11 | 70.99 | 71.43 | 69.96 | 70.64 | -2.431% | 34,573 | +14.935% |
| 2026-03-10 | 73.81 | 73.81 | 72.14 | 72.40 | -2.215% | 76,341 | +12.141% |
| 2026-03-09 | 74.15 | 74.25 | 72.59 | 74.04 | -0.511% | 72,363 | +9.657% |
| 2026-03-06 | 73.29 | 74.65 | 73.29 | 74.42 | +0.418% | 45,748 | +9.097% |
| 2026-03-05 | 74.63 | 74.66 | 73.48 | 74.11 | -1.384% | 57,510 | +9.553% |
| 2026-03-04 | 74.84 | 75.40 | 74.64 | 75.15 | -1.546% | 35,840 | +8.037% |
| 2026-03-03 | 75.79 | 76.56 | 75.48 | 76.33 | -2.665% | 29,520 | +6.367% |
| 2026-03-02 | 78.11 | 78.76 | 77.83 | 78.42 | -2.402% | 21,641 | +3.532% |
| 2026-02-27 | 79.77 | 80.72 | 79.77 | 80.35 | +1.687% | 26,653 | +1.045% |
| 2026-02-26 | 78.90 | 79.37 | 78.49 | 79.02 | +0.454% | 30,903 | +2.750% |
| 2026-02-25 | 78.99 | 78.99 | 78.30 | 78.66 | -2.480% | 17,501 | +3.216% |
| 2026-02-24 | 81.54 | 82.40 | 80.19 | 80.66 | +2.037% | 25,743 | +0.657% |
| 2026-02-23 | 78.04 | 79.24 | 78.04 | 79.05 | +0.932% | 62,662 | +2.707% |
| 2026-02-20 | 77.36 | 78.50 | 77.36 | 78.32 | +1.635% | 30,352 | +3.664% |
| 2026-02-19 | 77.45 | 77.45 | 76.75 | 77.06 | -0.606% | 21,841 | +5.359% |
| 2026-02-18 | 77.44 | 77.74 | 77.23 | 77.53 | -2.120% | 28,111 | +4.721% |
| 2026-02-17 | 78.78 | 79.23 | 78.23 | 79.21 | -1.125% | 40,218 | +2.501% |
| 2026-02-13 | 80.59 | 80.61 | 79.91 | 80.11 | +1.072% | 25,110 | +1.348% |
| 2026-02-12 | 79.15 | 79.84 | 78.88 | 79.26 | -1.283% | 40,982 | +2.435% |
| 2026-02-11 | 79.90 | 80.42 | 79.88 | 80.29 | -1.048% | 31,237 | +1.121% |
| 2026-02-10 | 80.70 | 81.31 | 80.62 | 81.14 | +1.922% | 32,046 | +0.062% |
| 2026-02-09 | 79.79 | 79.80 | 79.38 | 79.61 | -0.363% | 38,015 | +1.985% |
| 2026-02-06 | 79.83 | 80.09 | 79.33 | 79.90 | +1.037% | 84,695 | +1.615% |
| 2026-02-05 | 79.44 | 79.56 | 78.65 | 79.08 | +0.127% | 60,960 | +2.668% |
| 2026-02-04 | 79.65 | 79.71 | 78.18 | 78.98 | +3.730% | 62,552 | +2.798% |
| 2026-02-03 | 75.72 | 76.45 | 75.69 | 76.14 | -0.756% | 43,410 | +6.633% |
| 2026-02-02 | 77.28 | 77.28 | 76.04 | 76.72 | -0.814% | 50,259 | +5.826% |
| 2026-01-30 | 77.52 | 77.77 | 77.11 | 77.35 | +1.071% | 90,378 | +4.964% |
| 2026-01-29 | 76.86 | 77.00 | 75.46 | 76.53 | -5.238% | 55,424 | +6.089% |
| 2026-01-28 | 81.15 | 81.82 | 80.51 | 80.76 | -1.548% | 78,478 | +0.532% |
| 2026-01-27 | 81.86 | 82.11 | 80.88 | 82.03 | +0.749% | 62,662 | -1.024% |
| 2026-01-26 | 81.80 | 82.51 | 81.33 | 81.42 | +0.780% | 60,843 | -0.282% |
| 2026-01-23 | 79.36 | 80.88 | 79.28 | 80.79 | +0.836% | 33,383 | +0.495% |
| 2026-01-22 | 79.86 | 80.69 | 79.86 | 80.12 | -0.025% | 68,093 | +1.335% |
| 2026-01-21 | 79.47 | 80.23 | 79.38 | 80.14 | +1.688% | 79,358 | +1.310% |
| 2026-01-20 | 78.83 | 79.55 | 78.51 | 78.81 | -0.743% | 78,060 | +3.020% |
| 2026-01-16 | 79.67 | 79.75 | 79.19 | 79.40 | -0.501% | 212,681 | +2.254% |
| 2026-01-15 | 80.50 | 80.53 | 79.40 | 79.80 | -1.225% | 121,886 | +1.742% |
| 2026-01-14 | 79.91 | 81.06 | 79.91 | 80.79 | +1.114% | 24,581 | +0.495% |
| 2026-01-13 | 80.41 | 80.42 | 78.93 | 79.90 | -0.560% | 221,420 | +1.615% |
| 2026-01-12 | 80.57 | 80.57 | 79.88 | 80.35 | +0.892% | 52,563 | +1.045% |
| 2026-01-09 | 79.62 | 79.92 | 79.28 | 79.64 | +0.734% | 257,462 | +1.946% |
| 2026-01-08 | 77.85 | 79.47 | 77.85 | 79.06 | +1.268% | 63,112 | +2.694% |
| 2026-01-07 | 78.36 | 78.62 | 77.59 | 78.07 | -1.240% | 144,189 | +3.996% |
| 2026-01-06 | 78.29 | 79.40 | 78.29 | 79.05 | +0.803% | 52,654 | +2.707% |
| 2026-01-05 | 77.16 | 78.65 | 76.88 | 78.42 | -1.296% | 76,698 | +3.532% |
| 2026-01-02 | 81.02 | 81.02 | 79.37 | 79.45 | +0.493% | 41,317 | +2.190% |
| 2025-12-31 | 79.22 | 79.91 | 78.56 | 79.06 | -0.381% | 14,580 | +2.694% |
| 2025-12-30 | 79.61 | 79.82 | 79.33 | 79.36 | -0.135% | 24,702 | +2.303% |
| 2025-12-29 | 80.11 | 80.35 | 79.26 | 79.47 | +0.100% | 61,695 | +2.166% |
| 2025-12-26 | 79.45 | 79.57 | 79.09 | 79.39 | -0.101% | 36,673 | +2.267% |
| 2025-12-24 | 79.32 | 79.47 | 79.07 | 79.47 | +0.240% | 10,084 | +2.164% |
| 2025-12-23 | 79.47 | 79.47 | 78.62 | 79.28 | +0.399% | 53,189 | +2.409% |
| 2025-12-22 | 78.75 | 79.13 | 78.63 | 78.97 | +0.541% | 65,883 | +2.818% |
| 2025-12-19 | 78.72 | 79.02 | 77.98 | 78.54 | -0.507% | 183,270 | +3.374% |
| 2025-12-18 | 78.96 | 79.50 | 78.75 | 78.94 | +0.908% | 152,750 | +2.850% |
| 2025-12-17 | 77.63 | 78.96 | 77.63 | 78.23 | +0.335% | 42,962 | +3.784% |
| 2025-12-16 | 78.38 | 78.46 | 77.75 | 77.97 | -1.029% | 47,084 | +4.131% |
| 2025-12-15 | 78.77 | 79.29 | 78.24 | 78.78 | +2.245% | 74,920 | +3.059% |
| 2025-12-12 | 77.10 | 77.64 | 76.84 | 77.05 | +0.679% | 49,641 | +5.373% |
| 2025-12-11 | 77.42 | 77.95 | 76.48 | 76.53 | -7.450% | 49,364 | +6.089% |
| 2025-12-10 | 81.93 | 82.82 | 81.90 | 82.69 | +0.891% | 20,164 | -1.814% |
| 2025-12-09 | 82.04 | 82.45 | 81.89 | 81.96 | +0.639% | 32,911 | -0.939% |
| 2025-12-08 | 82.64 | 82.68 | 81.42 | 81.44 | -2.198% | 30,510 | -0.307% |
| 2025-12-05 | 83.19 | 83.51 | 82.99 | 83.27 | +0.241% | 21,098 | -2.498% |
| 2025-12-04 | 83.74 | 83.97 | 82.79 | 83.07 | +0.375% | 16,600 | -2.263% |
| 2025-12-03 | 83.10 | 83.10 | 82.37 | 82.76 | -0.301% | 24,010 | -1.897% |
| 2025-12-02 | 84.10 | 84.10 | 82.43 | 83.01 | -1.179% | 40,743 | -2.193% |
| 2025-12-01 | 84.15 | 84.57 | 83.70 | 84.00 | -0.291% | 53,139 | -3.345% |
| 2025-11-28 | 83.55 | 84.37 | 83.50 | 84.25 | +1.881% | 12,883 | -3.626% |
| 2025-11-26 | 81.94 | 83.00 | 81.94 | 82.69 | +0.303% | 21,603 | -1.814% |
| 2025-11-25 | 81.71 | 82.56 | 81.71 | 82.44 | -0.145% | 57,472 | -1.516% |
| 2025-11-24 | 82.82 | 83.18 | 82.31 | 82.56 | +0.426% | 99,779 | -1.659% |
| 2025-11-21 | 81.48 | 82.33 | 81.48 | 82.21 | +2.328% | 69,524 | -1.241% |
| 2025-11-20 | 80.87 | 80.94 | 80.02 | 80.34 | -1.108% | 57,150 | +1.058% |
| 2025-11-19 | 81.53 | 81.53 | 80.83 | 81.24 | -1.884% | 52,537 | -0.062% |
| 2025-11-18 | 82.97 | 82.98 | 82.24 | 82.80 | -0.367% | 50,343 | -1.944% |
| 2025-11-17 | 84.10 | 84.40 | 83.04 | 83.11 | -2.824% | 49,915 | -2.304% |
| 2025-11-14 | 86.41 | 86.41 | 85.52 | 85.52 | -1.616% | 22,040 | -5.063% |
| 2025-11-13 | 86.91 | 87.39 | 86.66 | 86.92 | +0.923% | 32,735 | -6.598% |
| 2025-11-12 | 86.37 | 86.63 | 85.65 | 86.13 | +0.058% | 14,645 | -5.736% |
| 2025-11-11 | 86.02 | 86.33 | 85.68 | 86.08 | +2.427% | 29,405 | -5.681% |
| 2025-11-10 | 83.68 | 84.23 | 83.38 | 84.04 | +0.370% | 134,811 | -3.391% |
| 2025-11-07 | 83.27 | 83.73 | 83.07 | 83.73 | +1.923% | 33,520 | -3.034% |
| 2025-11-06 | 82.08 | 82.49 | 81.83 | 82.15 | +0.367% | 65,795 | -1.169% |
| 2025-11-05 | 81.73 | 82.14 | 81.53 | 81.85 | +1.212% | 37,591 | -0.806% |
| 2025-11-04 | 80.60 | 81.22 | 80.40 | 80.87 | +0.136% | 57,523 | +0.396% |
| 2025-11-03 | 80.83 | 81.03 | 80.50 | 80.76 | -1.931% | 146,048 | +0.532% |
| 2025-10-31 | 82.07 | 82.35 | 81.76 | 82.35 | -0.399% | 94,149 | -1.409% |
| 2025-10-30 | 82.48 | 83.23 | 82.47 | 82.68 | -0.661% | 65,017 | -1.802% |
| 2025-10-29 | 85.12 | 85.12 | 83.07 | 83.23 | -3.389% | 24,146 | -2.451% |
| 2025-10-28 | 86.13 | 86.61 | 86.10 | 86.15 | -1.214% | 30,549 | -5.757% |
| 2025-10-27 | 87.13 | 87.63 | 86.94 | 87.21 | -1.714% | 59,917 | -6.902% |
| 2025-10-24 | 88.98 | 89.17 | 88.73 | 88.73 | -0.482% | 77,801 | -8.498% |
| 2025-10-23 | 88.88 | 89.22 | 88.88 | 89.16 | -0.547% | 21,937 | -8.939% |
| 2025-10-22 | 89.27 | 90.41 | 89.27 | 89.65 | -0.404% | 36,387 | -9.437% |
| 2025-10-21 | 89.77 | 90.69 | 89.71 | 90.01 | -0.095% | 23,755 | -9.803% |
| 2025-10-20 | 90.25 | 90.45 | 89.89 | 90.10 | -0.067% | 50,252 | -9.889% |
| 2025-10-17 | 89.51 | 90.40 | 89.49 | 90.16 | +1.326% | 53,400 | -9.949% |
| 2025-10-16 | 88.44 | 89.14 | 88.44 | 88.98 | +3.261% | 21,278 | -8.755% |
| 2025-10-15 | 86.27 | 86.46 | 86.02 | 86.17 | +1.640% | 129,851 | -5.779% |
| 2025-10-14 | 85.07 | 85.11 | 84.46 | 84.78 | +1.351% | 33,482 | -4.234% |
| 2025-10-13 | 83.15 | 83.91 | 83.15 | 83.65 | +0.324% | 41,344 | -2.941% |
| 2025-10-10 | 83.45 | 83.58 | 83.19 | 83.38 | -0.466% | 32,495 | -2.627% |
| 2025-10-09 | 84.29 | 84.29 | 83.45 | 83.77 | -0.570% | 25,479 | -3.080% |
| 2025-10-08 | 84.42 | 84.73 | 84.00 | 84.25 | +2.094% | 23,754 | -3.632% |
| 2025-10-07 | 82.87 | 83.00 | 82.41 | 82.52 | +1.879% | 32,891 | -1.614% |
| 2025-10-06 | 81.29 | 81.29 | 80.91 | 81.00 | -0.540% | 34,963 | +0.235% |
| 2025-10-03 | 81.18 | 81.77 | 81.18 | 81.44 | +0.287% | 22,244 | -0.307% |
| 2025-10-02 | 81.16 | 81.34 | 80.73 | 81.21 | +0.417% | 21,937 | -0.021% |
| 2025-10-01 | 80.59 | 80.88 | 80.15 | 80.87 | -0.568% | 33,879 | +0.396% |
| 2025-09-30 | 80.99 | 81.48 | 80.65 | 81.33 | +0.522% | 38,024 | -0.175% |
| 2025-09-29 | 80.34 | 80.96 | 80.24 | 80.91 | +0.923% | 49,338 | +0.346% |
| 2025-09-26 | 79.86 | 80.29 | 79.81 | 80.17 | +0.640% | 55,640 | +1.272% |
| 2025-09-25 | 80.55 | 80.55 | 79.46 | 79.66 | -1.691% | 49,987 | +1.921% |
| 2025-09-24 | 81.31 | 81.43 | 80.88 | 81.03 | -1.543% | 25,346 | +0.197% |
| 2025-09-23 | 82.81 | 82.81 | 82.20 | 82.30 | -0.544% | 29,451 | -1.349% |
| 2025-09-22 | 82.89 | 82.89 | 82.30 | 82.75 | -1.029% | 61,109 | -1.885% |
| 2025-09-19 | 83.67 | 83.67 | 83.22 | 83.61 | -0.167% | 29,120 | -2.894% |
| 2025-09-18 | 83.72 | 83.91 | 83.38 | 83.75 | -0.061% | 27,092 | -3.057% |
| 2025-09-17 | 84.64 | 84.64 | 83.62 | 83.80 | -1.861% | 17,486 | -3.116% |
| 2025-09-16 | 85.45 | 85.45 | 84.45 | 85.39 | +0.047% | 249,274 | -4.919% |
| 2025-09-15 | 85.75 | 85.77 | 85.28 | 85.35 | -0.245% | 1,079,935 | -4.874% |
| 2025-09-12 | 86.09 | 86.12 | 85.23 | 85.56 | -0.047% | 308,295 | -5.108% |
| 2025-09-11 | 85.22 | 86.11 | 85.22 | 85.60 | +0.187% | 184,849 | -5.152% |
| 2025-09-10 | 86.14 | 86.21 | 85.26 | 85.44 | -3.573% | 19,935 | -4.974% |
| 2025-09-09 | 88.89 | 88.89 | 88.46 | 88.61 | +0.483% | 16,450 | -8.370% |
| 2025-09-08 | 88.17 | 88.31 | 87.66 | 88.18 | +0.513% | 20,577 | -7.927% |
| 2025-09-05 | 87.26 | 88.24 | 87.26 | 87.73 | +1.118% | 17,753 | -7.455% |
| 2025-09-04 | 87.69 | 87.69 | 86.28 | 86.76 | +1.494% | 18,698 | -6.420% |
| 2025-09-03 | 84.97 | 85.90 | 84.86 | 85.48 | +0.984% | 49,322 | -5.022% |
| 2025-09-02 | 84.61 | 84.92 | 84.32 | 84.65 | +0.296% | 41,197 | -4.087% |
| 2025-08-29 | 84.32 | 84.76 | 83.96 | 84.40 | +0.148% | 22,890 | -3.803% |
| 2025-08-28 | 84.01 | 84.36 | 83.95 | 84.28 | +0.194% | 18,643 | -3.661% |
| 2025-08-27 | 83.57 | 84.29 | 83.57 | 84.11 | -0.870% | 15,422 | -3.474% |
| 2025-08-26 | 85.24 | 85.24 | 84.32 | 84.85 | +0.748% | 31,909 | -4.313% |
| 2025-08-25 | 85.63 | 85.63 | 84.17 | 84.22 | -1.463% | 30,089 | -3.598% |
| 2025-08-22 | 84.68 | 85.92 | 84.68 | 85.47 | +1.482% | 30,941 | -5.008% |
| 2025-08-21 | 84.51 | 84.56 | 84.22 | 84.22 | -2.010% | 28,362 | -3.600% |
| 2025-08-20 | 85.72 | 86.19 | 85.63 | 85.95 | +3.144% | 29,854 | -5.538% |
| 2025-08-19 | 83.63 | 83.88 | 83.33 | 83.33 | +0.513% | 105,662 | -2.568% |
| 2025-08-18 | 82.58 | 82.99 | 82.58 | 82.91 | +0.662% | 43,332 | -2.069% |
| 2025-08-15 | 82.10 | 82.60 | 82.02 | 82.36 | +0.256% | 20,187 | -1.421% |
| 2025-08-14 | 82.19 | 82.28 | 81.72 | 82.15 | -0.725% | 40,454 | -1.169% |
| 2025-08-13 | 82.83 | 82.96 | 82.70 | 82.75 | -1.005% | 14,017 | -1.885% |
| 2025-08-12 | 82.54 | 83.59 | 82.54 | 83.59 | +0.869% | 27,827 | -2.871% |
| 2025-08-11 | 83.10 | 83.16 | 82.56 | 82.87 | -1.673% | 36,218 | -2.027% |
| 2025-08-08 | 83.95 | 84.28 | 83.85 | 84.28 | -0.335% | 27,197 | -3.666% |
| 2025-08-07 | 85.00 | 85.00 | 84.26 | 84.56 | +0.206% | 36,101 | -3.989% |
| 2025-08-06 | 84.95 | 84.95 | 84.21 | 84.39 | -0.425% | 15,437 | -3.792% |
| 2025-08-05 | 84.98 | 85.04 | 84.61 | 84.75 | +0.272% | 36,811 | -4.201% |
| 2025-08-04 | 84.74 | 84.97 | 83.75 | 84.52 | +1.758% | 42,084 | -3.940% |
| 2025-08-01 | 84.50 | 84.50 | 82.37 | 83.06 | -0.741% | 41,021 | -2.251% |
| 2025-07-31 | 83.96 | 84.06 | 83.51 | 83.68 | -1.306% | 57,253 | -2.976% |
| 2025-07-30 | 85.09 | 85.14 | 84.58 | 84.79 | -2.296% | 43,006 | -4.243% |
| 2025-07-29 | 86.58 | 87.02 | 86.05 | 86.78 | -0.516% | 660,473 | -6.442% |
| 2025-07-28 | 87.92 | 87.94 | 87.01 | 87.23 | -2.291% | 293,273 | -6.924% |
| 2025-07-25 | 88.81 | 89.54 | 88.78 | 89.28 | -1.820% | 17,534 | -9.056% |
| 2025-07-24 | 90.66 | 91.42 | 90.66 | 90.93 | -1.708% | 16,923 | -10.712% |
| 2025-07-23 | 91.59 | 92.58 | 91.59 | 92.51 | +1.016% | 18,342 | -12.237% |
| 2025-07-22 | 91.61 | 92.09 | 91.08 | 91.58 | -4.305% | 13,679 | -11.345% |
| 2025-07-21 | 95.29 | 96.36 | 95.29 | 95.70 | +1.560% | 18,664 | -15.162% |
| 2025-07-18 | 94.69 | 94.94 | 94.19 | 94.23 | +0.384% | 19,947 | -13.838% |
| 2025-07-17 | 94.00 | 94.13 | 93.41 | 93.87 | -0.498% | 16,404 | -13.508% |
| 2025-07-16 | 93.62 | 94.34 | 93.27 | 94.34 | +0.619% | 19,735 | -13.939% |
| 2025-07-15 | 94.24 | 94.24 | 93.49 | 93.76 | -1.014% | 14,353 | -13.407% |
| 2025-07-14 | 94.76 | 94.78 | 94.57 | 94.72 | -0.358% | 21,633 | -14.284% |
| 2025-07-11 | 95.00 | 95.20 | 94.97 | 95.06 | -1.828% | 13,253 | -14.591% |
| 2025-07-10 | 96.28 | 96.88 | 96.28 | 96.83 | +0.072% | 16,112 | -16.152% |
| 2025-07-09 | 96.65 | 96.82 | 96.11 | 96.76 | -0.273% | 23,885 | -16.091% |
| 2025-07-08 | 96.33 | 97.20 | 96.33 | 97.03 | +0.492% | 13,139 | -16.321% |
| 2025-07-07 | 96.58 | 97.02 | 96.06 | 96.55 | -0.900% | 27,266 | -15.909% |
| 2025-07-03 | 96.94 | 97.53 | 96.94 | 97.43 | -0.249% | 10,775 | -16.665% |
| 2025-07-02 | 97.43 | 97.78 | 96.47 | 97.67 | -0.327% | 21,811 | -16.873% |
| 2025-07-01 | 97.12 | 98.03 | 97.12 | 97.99 | +1.188% | 16,095 | -17.145% |
| 2025-06-30 | 96.29 | 96.84 | 96.17 | 96.84 | -0.728% | 16,571 | -16.161% |
| 2025-06-27 | 98.10 | 98.24 | 96.37 | 97.55 | +0.290% | 40,092 | -16.771% |
| 2025-06-26 | 96.46 | 97.42 | 96.46 | 97.27 | -0.084% | 16,937 | -16.530% |
| 2025-06-25 | 97.46 | 97.63 | 96.89 | 97.35 | -2.259% | 18,241 | -16.600% |
| 2025-06-24 | 98.94 | 99.60 | 98.93 | 99.60 | +0.871% | 13,878 | -18.484% |
| 2025-06-23 | 97.94 | 98.74 | 97.68 | 98.74 | +1.147% | 16,071 | -17.774% |
| 2025-06-20 | 98.44 | 98.53 | 97.51 | 97.62 | -2.400% | 17,780 | -16.831% |
| 2025-06-18 | 100.36 | 100.79 | 99.93 | 100.02 | -0.398% | 17,375 | -18.826% |
| 2025-06-17 | 100.80 | 100.97 | 100.21 | 100.42 | +0.270% | 9,962 | -19.150% |
| 2025-06-16 | 101.51 | 101.56 | 100.10 | 100.15 | -0.991% | 18,723 | -18.932% |
| 2025-06-13 | 101.02 | 101.62 | 100.78 | 101.15 | -1.546% | 18,081 | -19.735% |
| 2025-06-12 | 102.60 | 102.85 | 102.17 | 102.74 | +1.317% | 14,225 | -20.975% |
| 2025-06-11 | 102.16 | 102.22 | 101.41 | 101.41 | -0.290% | 13,303 | -19.935% |
| 2025-06-10 | 101.54 | 101.86 | 100.79 | 101.70 | +0.093% | 10,869 | -20.167% |
| 2025-06-09 | 101.40 | 102.37 | 100.04 | 101.61 | +0.108% | 7,842 | -20.093% |
| 2025-06-06 | 101.44 | 101.56 | 101.24 | 101.50 | -0.864% | 12,104 | -20.006% |
| 2025-06-05 | 102.86 | 102.95 | 102.21 | 102.38 | -0.675% | 8,958 | -20.697% |
| 2025-06-04 | 102.49 | 103.39 | 102.49 | 103.08 | +2.354% | 9,011 | -21.233% |
| 2025-06-03 | 100.82 | 100.93 | 100.30 | 100.70 | -1.114% | 17,183 | -19.378% |
| 2025-06-02 | 101.37 | 102.00 | 101.37 | 101.84 | +1.253% | 43,633 | -20.277% |
| 2025-05-30 | 100.94 | 100.98 | 99.64 | 100.58 | +0.837% | 10,806 | -19.278% |
| 2025-05-29 | 99.10 | 100.04 | 99.10 | 99.75 | +0.418% | 12,033 | -18.602% |
| 2025-05-28 | 99.63 | 99.71 | 98.88 | 99.33 | -1.546% | 15,859 | -18.262% |
| 2025-05-27 | 101.22 | 101.27 | 100.28 | 100.89 | +1.204% | 14,729 | -19.526% |
| 2025-05-23 | 98.87 | 100.00 | 98.82 | 99.69 | +1.693% | 8,774 | -18.558% |
| 2025-05-22 | 97.90 | 98.64 | 97.82 | 98.03 | -1.150% | 14,616 | -17.178% |
| 2025-05-21 | 99.76 | 99.76 | 99.09 | 99.17 | -0.322% | 11,424 | -18.130% |
| 2025-05-20 | 98.78 | 99.49 | 98.78 | 99.49 | +1.144% | 9,374 | -18.394% |
| 2025-05-19 | 98.10 | 98.75 | 97.92 | 98.36 | +0.413% | 9,299 | -17.460% |
| 2025-05-16 | 97.83 | 97.96 | 96.05 | 97.96 | -0.214% | 10,749 | -17.119% |
| 2025-05-15 | 96.60 | 98.17 | 96.51 | 98.17 | +4.547% | 9,819 | -17.297% |
| 2025-05-14 | 94.93 | 95.14 | 93.55 | 93.90 | -0.128% | 11,086 | -13.536% |
| 2025-05-13 | 94.27 | 94.38 | 93.54 | 94.02 | -0.739% | 19,007 | -13.646% |
| 2025-05-12 | 93.96 | 94.72 | 92.82 | 94.72 | -2.732% | 16,235 | -14.284% |
| 2025-05-09 | 96.64 | 97.53 | 95.34 | 97.38 | +0.382% | 15,495 | -16.626% |
| 2025-05-08 | 97.08 | 97.08 | 96.22 | 97.01 | +0.057% | 13,191 | -16.308% |
| 2025-05-07 | 97.55 | 97.55 | 96.01 | 96.95 | -0.702% | 12,787 | -16.260% |
| 2025-05-06 | 98.11 | 98.14 | 97.01 | 97.64 | -0.372% | 13,338 | -16.848% |
| 2025-05-05 | 98.21 | 98.24 | 98.00 | 98.00 | +0.415% | 8,821 | -17.157% |
| 2025-05-02 | 98.11 | 98.26 | 96.64 | 97.60 | +1.519% | 13,727 | -16.814% |
| 2025-05-01 | 94.35 | 97.50 | 94.35 | 96.14 | -0.094% | 14,388 | -15.550% |
| 2025-04-30 | 95.83 | 96.82 | 95.82 | 96.23 | +1.029% | 11,999 | -15.629% |
| 2025-04-29 | 95.17 | 95.55 | 95.10 | 95.25 | +1.158% | 31,680 | -14.761% |
| 2025-04-28 | 93.29 | 94.30 | 93.12 | 94.16 | +0.370% | 12,417 | -13.774% |
| 2025-04-25 | 93.28 | 93.84 | 93.28 | 93.81 | +0.766% | 8,224 | -13.455% |
| 2025-04-24 | 93.04 | 93.23 | 92.66 | 93.10 | +2.386% | 10,498 | -12.793% |
| 2025-04-23 | 92.41 | 92.98 | 90.93 | 90.93 | -2.163% | 17,147 | -10.712% |
| 2025-04-22 | 92.45 | 94.24 | 92.29 | 92.94 | +0.075% | 16,710 | -12.643% |
| 2025-04-21 | 92.82 | 94.65 | 91.05 | 92.87 | +0.032% | 18,800 | -12.577% |
| 2025-04-17 | 92.11 | 92.84 | 91.16 | 92.84 | +1.854% | 11,765 | -12.548% |
| 2025-04-16 | 91.47 | 91.91 | 91.07 | 91.15 | -0.295% | 30,479 | -10.927% |
| 2025-04-15 | 91.54 | 92.24 | 91.42 | 91.42 | -0.916% | 12,955 | -11.190% |
| 2025-04-14 | 90.48 | 92.32 | 90.48 | 92.27 | 0.000% | 17,504 | -12.003% |