HALMY
HALMA PLC UNSP/ADR
stockOTCADR
EODOct 2, 2026
95.68USD+4.559%(+4.17)18,253
HALMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 95.38 | 95.96 | 94.64 | 95.68 | +4.559% | 18,253 | 0.000% |
| 2026-10-01 | 92.68 | 92.68 | 91.02 | 91.51 | -2.483% | 36,368 | +4.559% |
| 2026-09-30 | 93.34 | 94.00 | 91.68 | 93.84 | -0.372% | 20,769 | +1.962% |
| 2026-09-29 | 94.06 | 94.19 | 92.74 | 94.19 | +1.312% | 31,108 | +1.584% |
| 2026-09-28 | 93.06 | 93.92 | 91.55 | 92.97 | -0.716% | 34,954 | +2.917% |
| 2026-09-25 | 93.71 | 94.07 | 92.35 | 93.64 | -0.117% | 18,698 | +2.180% |
| 2026-09-24 | 94.06 | 94.94 | 92.22 | 93.75 | -1.108% | 49,231 | +2.060% |
| 2026-09-23 | 95.24 | 95.35 | 94.31 | 94.80 | -1.455% | 16,551 | +0.930% |
| 2026-09-22 | 96.00 | 96.97 | 94.90 | 96.20 | -0.218% | 20,617 | -0.539% |
| 2026-09-21 | 96.26 | 96.62 | 94.94 | 96.41 | +2.313% | 50,369 | -0.756% |
| 2026-09-18 | 94.02 | 94.27 | 93.34 | 94.23 | -0.191% | 32,552 | +1.540% |
| 2026-09-17 | 94.71 | 94.99 | 94.14 | 94.41 | +1.845% | 39,203 | +1.347% |
| 2026-09-16 | 93.55 | 93.55 | 91.39 | 92.70 | +0.433% | 24,039 | +3.216% |
| 2026-09-15 | 92.87 | 93.69 | 91.74 | 92.30 | -0.646% | 72,130 | +3.664% |
| 2026-09-14 | 93.83 | 94.12 | 92.33 | 92.90 | -5.303% | 30,544 | +2.994% |
| 2026-09-11 | 98.32 | 98.70 | 97.80 | 98.10 | +1.231% | 24,817 | -2.468% |
| 2026-09-10 | 97.48 | 98.01 | 96.91 | 96.91 | -3.678% | 36,368 | -1.268% |
| 2026-09-09 | 99.89 | 100.64 | 99.05 | 100.61 | -1.043% | 20,123 | -4.899% |
| 2026-09-08 | 102.36 | 102.50 | 101.11 | 101.67 | +4.352% | 31,313 | -5.890% |
| 2026-09-04 | 98.05 | 98.53 | 97.43 | 97.43 | -0.297% | 14,874 | -1.795% |
| 2026-09-03 | 96.93 | 98.41 | 96.12 | 97.72 | +1.023% | 246,732 | -2.086% |
| 2026-09-02 | 96.74 | 96.76 | 95.92 | 96.73 | +1.224% | 38,058 | -1.084% |
| 2026-09-01 | 96.30 | 96.45 | 94.58 | 95.56 | -3.014% | 45,386 | +0.127% |
| 2026-08-31 | 98.20 | 98.86 | 97.16 | 98.53 | +0.736% | 60,491 | -2.891% |
| 2026-08-28 | 99.03 | 99.03 | 97.26 | 97.81 | -1.866% | 52,882 | -2.176% |
| 2026-08-27 | 100.08 | 100.08 | 98.72 | 99.67 | +1.673% | 60,512 | -4.002% |
| 2026-08-26 | 99.18 | 99.66 | 97.74 | 98.03 | +1.031% | 21,956 | -2.396% |
| 2026-08-25 | 98.33 | 98.66 | 96.90 | 97.03 | +0.435% | 17,352 | -1.390% |
| 2026-08-24 | 97.18 | 97.29 | 96.27 | 96.61 | +0.635% | 40,731 | -0.961% |
| 2026-08-21 | 95.42 | 96.39 | 95.42 | 96.00 | +1.373% | 145,968 | -0.332% |
| 2026-08-20 | 93.46 | 95.22 | 93.25 | 94.70 | +0.691% | 183,284 | +1.037% |
| 2026-08-19 | 95.43 | 95.51 | 93.03 | 94.05 | -2.941% | 182,452 | +1.735% |
| 2026-08-18 | 97.39 | 97.41 | 96.51 | 96.90 | -2.993% | 155,643 | -1.257% |
| 2026-08-17 | 100.00 | 100.47 | 99.47 | 99.89 | +0.426% | 203,008 | -4.213% |
| 2026-08-14 | 100.41 | 100.76 | 99.02 | 99.47 | -1.570% | 114,434 | -3.805% |
| 2026-08-13 | 101.24 | 101.75 | 100.55 | 101.05 | -0.666% | 15,597 | -5.315% |
| 2026-08-12 | 102.94 | 103.00 | 101.02 | 101.73 | +1.486% | 18,963 | -5.946% |
| 2026-08-11 | 101.35 | 101.99 | 100.09 | 100.24 | -0.585% | 11,614 | -4.547% |
| 2026-08-10 | 101.74 | 102.07 | 100.83 | 100.83 | -1.926% | 34,980 | -5.106% |
| 2026-08-07 | 103.30 | 103.60 | 102.39 | 102.81 | +1.331% | 20,386 | -6.934% |
| 2026-08-06 | 100.77 | 102.77 | 100.77 | 101.46 | -1.198% | 28,093 | -5.695% |
| 2026-08-05 | 102.51 | 103.36 | 101.72 | 102.69 | +0.430% | 18,821 | -6.825% |
| 2026-08-04 | 101.27 | 102.27 | 99.93 | 102.25 | +6.389% | 28,705 | -6.424% |
| 2026-08-03 | 95.63 | 96.47 | 95.61 | 96.11 | +0.209% | 34,199 | -0.446% |
| 2026-07-31 | 97.01 | 97.21 | 95.36 | 95.91 | -1.124% | 42,764 | -0.238% |
| 2026-07-30 | 95.85 | 97.80 | 95.26 | 97.00 | +6.080% | 121,847 | -1.359% |
| 2026-07-29 | 92.84 | 92.87 | 90.68 | 91.44 | -3.808% | 25,771 | +4.639% |
| 2026-07-28 | 93.89 | 95.06 | 93.83 | 95.06 | -0.011% | 42,526 | +0.654% |
| 2026-07-27 | 97.39 | 97.39 | 94.48 | 95.07 | -2.722% | 66,992 | +0.643% |
| 2026-07-24 | 97.57 | 98.36 | 96.35 | 97.73 | -0.576% | 77,094 | -2.096% |
| 2026-07-23 | 96.35 | 98.96 | 96.35 | 98.30 | -0.308% | 57,003 | -2.660% |
| 2026-07-22 | 96.83 | 99.37 | 96.77 | 98.60 | +1.097% | 29,390 | -2.960% |
| 2026-07-21 | 97.33 | 97.55 | 96.56 | 97.53 | +1.088% | 25,764 | -1.895% |
| 2026-07-20 | 97.28 | 97.60 | 96.09 | 96.48 | -3.098% | 143,610 | -0.828% |
| 2026-07-17 | 97.78 | 99.56 | 97.31 | 99.56 | +0.116% | 101,786 | -3.900% |
| 2026-07-16 | 97.87 | 99.78 | 97.87 | 99.45 | +2.094% | 62,504 | -3.789% |
| 2026-07-15 | 96.69 | 98.01 | 95.97 | 97.41 | +1.808% | 88,626 | -1.774% |
| 2026-07-14 | 97.18 | 97.23 | 94.92 | 95.68 | +0.546% | 113,874 | +0.002% |
| 2026-07-13 | 96.02 | 96.19 | 94.94 | 95.16 | -2.684% | 51,844 | +0.548% |
| 2026-07-10 | 97.12 | 98.15 | 97.12 | 97.78 | -0.158% | 25,115 | -2.151% |
| 2026-07-09 | 99.99 | 100.01 | 97.30 | 97.94 | +2.512% | 240,602 | -2.306% |
| 2026-07-08 | 98.17 | 98.93 | 95.25 | 95.54 | -5.872% | 153,509 | +0.148% |
| 2026-07-07 | 104.25 | 104.25 | 100.00 | 101.50 | -4.992% | 83,512 | -5.732% |
| 2026-07-06 | 105.57 | 106.83 | 104.80 | 106.83 | +0.596% | 347,655 | -10.438% |
| 2026-07-02 | 108.57 | 108.77 | 106.20 | 106.20 | +0.019% | 51,592 | -9.904% |
| 2026-07-01 | 105.09 | 107.07 | 105.09 | 106.18 | -0.478% | 25,808 | -9.887% |
| 2026-06-30 | 105.05 | 107.01 | 105.05 | 106.69 | +3.022% | 47,566 | -10.318% |
| 2026-06-29 | 104.11 | 105.88 | 103.50 | 103.56 | -1.708% | 55,792 | -7.608% |
| 2026-06-26 | 102.61 | 106.12 | 102.61 | 105.36 | +0.515% | 52,617 | -9.186% |
| 2026-06-25 | 104.11 | 105.57 | 104.03 | 104.82 | +2.634% | 26,953 | -8.718% |
| 2026-06-24 | 101.77 | 103.50 | 101.75 | 102.13 | -1.118% | 31,150 | -6.314% |
| 2026-06-23 | 103.04 | 104.78 | 102.99 | 103.28 | -2.539% | 25,935 | -7.362% |
| 2026-06-22 | 105.85 | 106.01 | 104.23 | 105.98 | +0.422% | 65,735 | -9.713% |
| 2026-06-18 | 104.35 | 105.63 | 103.83 | 105.53 | +3.746% | 39,533 | -9.332% |
| 2026-06-17 | 105.62 | 106.03 | 101.72 | 101.72 | -5.841% | 34,176 | -5.936% |
| 2026-06-16 | 108.50 | 108.75 | 107.51 | 108.03 | +0.144% | 29,099 | -11.431% |
| 2026-06-15 | 109.22 | 109.22 | 107.43 | 107.88 | +1.827% | 34,443 | -11.303% |
| 2026-06-12 | 106.16 | 106.28 | 103.93 | 105.94 | -0.722% | 27,000 | -9.683% |
| 2026-06-11 | 107.46 | 108.07 | 102.55 | 106.71 | -14.632% | 85,100 | -10.335% |
| 2026-06-10 | 125.75 | 126.52 | 124.60 | 125.00 | -1.075% | 22,526 | -23.455% |
| 2026-06-09 | 128.11 | 129.64 | 123.47 | 126.36 | -0.989% | 23,649 | -24.277% |
| 2026-06-08 | 126.28 | 127.94 | 125.45 | 127.62 | +2.718% | 14,942 | -25.026% |
| 2026-06-05 | 127.77 | 128.40 | 124.13 | 124.24 | -6.795% | 23,405 | -22.988% |
| 2026-06-04 | 131.55 | 134.00 | 131.55 | 133.30 | +0.277% | 14,328 | -28.221% |
| 2026-06-03 | 131.69 | 133.18 | 130.82 | 132.93 | +0.813% | 25,791 | -28.022% |
| 2026-06-02 | 129.73 | 131.86 | 129.68 | 131.86 | +1.893% | 20,517 | -27.437% |
| 2026-06-01 | 129.11 | 129.63 | 127.64 | 129.41 | +0.630% | 31,114 | -26.063% |
| 2026-05-29 | 128.77 | 130.45 | 128.27 | 128.60 | +0.807% | 23,899 | -25.598% |
| 2026-05-28 | 125.23 | 128.83 | 123.96 | 127.57 | +0.822% | 32,909 | -24.997% |
| 2026-05-27 | 126.13 | 126.53 | 124.86 | 126.53 | +0.165% | 14,560 | -24.380% |
| 2026-05-26 | 125.58 | 126.32 | 124.84 | 126.32 | +0.495% | 27,849 | -24.256% |
| 2026-05-22 | 124.16 | 125.85 | 123.03 | 125.70 | +2.295% | 233,775 | -23.881% |
| 2026-05-21 | 120.13 | 122.88 | 120.13 | 122.88 | +0.961% | 18,379 | -22.134% |
| 2026-05-20 | 119.23 | 122.25 | 118.52 | 121.71 | +2.012% | 20,262 | -21.386% |
| 2026-05-19 | 120.17 | 120.44 | 118.72 | 119.31 | -2.469% | 24,414 | -19.804% |
| 2026-05-18 | 122.76 | 122.79 | 120.20 | 122.33 | +0.476% | 20,037 | -21.784% |
| 2026-05-15 | 120.26 | 122.11 | 120.26 | 121.75 | -3.281% | 13,969 | -21.411% |
| 2026-05-14 | 127.24 | 127.63 | 125.80 | 125.88 | +1.271% | 18,053 | -23.990% |
| 2026-05-13 | 123.75 | 124.30 | 123.02 | 124.30 | +1.057% | 18,613 | -23.024% |
| 2026-05-12 | 124.29 | 124.70 | 121.64 | 123.00 | -2.721% | 16,454 | -22.210% |
| 2026-05-11 | 125.66 | 126.86 | 125.41 | 126.44 | +0.894% | 10,528 | -24.326% |
| 2026-05-08 | 124.68 | 125.48 | 124.23 | 125.32 | +0.861% | 12,171 | -23.650% |
| 2026-05-07 | 127.04 | 127.04 | 123.97 | 124.25 | -2.578% | 20,683 | -22.993% |
| 2026-05-06 | 126.88 | 127.54 | 126.33 | 127.54 | +2.836% | 22,398 | -24.978% |
| 2026-05-05 | 123.36 | 125.20 | 121.04 | 124.02 | +2.242% | 11,345 | -22.850% |
| 2026-05-04 | 125.12 | 125.84 | 120.63 | 121.30 | -2.341% | 20,749 | -21.120% |
| 2026-05-01 | 121.25 | 124.42 | 121.25 | 124.21 | +3.472% | 11,857 | -22.966% |
| 2026-04-30 | 119.70 | 121.60 | 119.17 | 120.04 | +1.454% | 22,266 | -20.292% |
| 2026-04-29 | 118.53 | 119.40 | 117.37 | 118.32 | -1.646% | 11,926 | -19.133% |
| 2026-04-28 | 119.65 | 121.04 | 119.45 | 120.30 | -0.914% | 16,685 | -20.464% |
| 2026-04-27 | 120.66 | 121.62 | 120.28 | 121.41 | +1.412% | 14,374 | -21.191% |
| 2026-04-24 | 120.51 | 120.78 | 119.68 | 119.72 | -0.308% | 49,029 | -20.079% |
| 2026-04-23 | 120.79 | 121.73 | 119.72 | 120.09 | -0.716% | 112,274 | -20.325% |
| 2026-04-22 | 122.45 | 122.45 | 120.24 | 120.96 | -1.357% | 55,756 | -20.896% |
| 2026-04-21 | 122.75 | 123.12 | 121.59 | 122.62 | -0.680% | 26,369 | -21.969% |
| 2026-04-20 | 121.99 | 123.72 | 121.66 | 123.46 | +0.065% | 13,287 | -22.500% |
| 2026-04-17 | 123.89 | 125.28 | 123.19 | 123.38 | +3.049% | 12,042 | -22.450% |
| 2026-04-16 | 119.07 | 119.90 | 118.57 | 119.73 | +4.431% | 15,029 | -20.086% |
| 2026-04-15 | 115.88 | 115.88 | 114.56 | 114.65 | -1.630% | 11,552 | -16.545% |
| 2026-04-14 | 116.39 | 117.17 | 115.28 | 116.55 | +2.241% | 12,091 | -17.905% |
| 2026-04-13 | 113.19 | 114.00 | 112.03 | 114.00 | +0.782% | 21,107 | -16.065% |
| 2026-04-10 | 112.93 | 113.57 | 112.76 | 113.11 | +1.362% | 16,945 | -15.408% |
| 2026-04-09 | 110.97 | 112.24 | 110.50 | 111.59 | +1.096% | 31,155 | -14.256% |
| 2026-04-08 | 110.86 | 111.38 | 109.51 | 110.38 | +6.843% | 15,251 | -13.316% |
| 2026-04-07 | 103.04 | 103.44 | 101.27 | 103.31 | -1.610% | 18,281 | -7.384% |
| 2026-04-06 | 106.45 | 106.45 | 104.21 | 105.00 | +0.143% | 20,025 | -8.875% |
| 2026-04-02 | 100.51 | 104.85 | 100.51 | 104.85 | -0.076% | 24,118 | -8.744% |
| 2026-04-01 | 104.48 | 105.04 | 103.94 | 104.93 | +0.982% | 15,951 | -8.814% |
| 2026-03-31 | 101.27 | 104.00 | 100.93 | 103.91 | +4.338% | 51,482 | -7.919% |
| 2026-03-30 | 100.42 | 100.42 | 98.66 | 99.59 | +0.520% | 23,685 | -3.924% |
| 2026-03-27 | 99.95 | 100.20 | 98.69 | 99.08 | -1.711% | 21,343 | -3.425% |
| 2026-03-26 | 102.00 | 102.71 | 100.80 | 100.80 | -2.914% | 16,643 | -5.078% |
| 2026-03-25 | 104.14 | 104.91 | 103.47 | 103.83 | +2.311% | 30,850 | -7.843% |
| 2026-03-24 | 100.94 | 102.52 | 100.94 | 101.48 | -0.879% | 37,830 | -5.714% |
| 2026-03-23 | 101.95 | 103.20 | 101.42 | 102.38 | +6.203% | 36,108 | -6.543% |
| 2026-03-20 | 100.63 | 100.93 | 96.38 | 96.40 | -5.407% | 167,815 | -0.745% |
| 2026-03-19 | 100.15 | 103.30 | 99.90 | 101.91 | -0.176% | 141,120 | -6.112% |
| 2026-03-18 | 103.98 | 104.63 | 102.09 | 102.09 | -1.398% | 17,780 | -6.277% |
| 2026-03-17 | 104.52 | 104.52 | 101.95 | 103.54 | -0.674% | 25,432 | -7.588% |
| 2026-03-16 | 105.61 | 105.65 | 103.91 | 104.24 | +0.275% | 18,836 | -8.210% |
| 2026-03-13 | 104.55 | 105.42 | 103.20 | 103.95 | -2.383% | 27,847 | -7.958% |
| 2026-03-12 | 107.09 | 107.09 | 105.94 | 106.49 | -0.124% | 22,037 | -10.152% |
| 2026-03-11 | 105.56 | 106.71 | 105.29 | 106.62 | +0.409% | 13,514 | -10.263% |
| 2026-03-10 | 106.93 | 108.18 | 106.19 | 106.19 | -0.478% | 19,883 | -9.896% |
| 2026-03-09 | 101.94 | 106.76 | 101.69 | 106.70 | +1.147% | 18,183 | -10.327% |
| 2026-03-06 | 104.45 | 105.89 | 104.24 | 105.49 | -1.952% | 43,181 | -9.298% |
| 2026-03-05 | 108.72 | 109.28 | 107.25 | 107.59 | -3.133% | 632,212 | -11.068% |
| 2026-03-04 | 108.32 | 111.17 | 107.65 | 111.07 | +3.005% | 261,716 | -13.855% |
| 2026-03-03 | 106.67 | 108.49 | 105.71 | 107.83 | -4.498% | 24,599 | -11.266% |
| 2026-03-02 | 110.71 | 113.46 | 110.53 | 112.91 | -1.424% | 13,693 | -15.258% |
| 2026-02-27 | 113.31 | 114.54 | 112.44 | 114.54 | +2.030% | 23,178 | -16.464% |
| 2026-02-26 | 112.78 | 113.32 | 111.89 | 112.26 | +0.891% | 33,570 | -14.769% |
| 2026-02-25 | 111.57 | 111.83 | 110.19 | 111.27 | +0.825% | 35,021 | -14.010% |
| 2026-02-24 | 109.54 | 111.35 | 109.54 | 110.36 | +2.703% | 14,669 | -13.300% |
| 2026-02-23 | 107.43 | 108.68 | 106.81 | 107.45 | -0.643% | 24,349 | -10.957% |
| 2026-02-20 | 106.60 | 108.27 | 106.29 | 108.15 | +0.539% | 15,774 | -11.529% |
| 2026-02-19 | 106.34 | 108.04 | 105.88 | 107.57 | -0.637% | 40,207 | -11.052% |
| 2026-02-18 | 107.41 | 108.69 | 107.07 | 108.26 | +0.576% | 29,865 | -11.619% |
| 2026-02-17 | 105.96 | 107.75 | 105.44 | 107.64 | +0.664% | 20,900 | -11.110% |
| 2026-02-13 | 106.07 | 106.93 | 105.91 | 106.93 | +4.312% | 24,611 | -10.519% |
| 2026-02-12 | 103.30 | 104.50 | 101.95 | 102.51 | +0.836% | 21,005 | -6.661% |
| 2026-02-11 | 99.21 | 101.68 | 99.18 | 101.66 | +1.346% | 45,445 | -5.881% |
| 2026-02-10 | 99.79 | 101.34 | 99.44 | 100.31 | +0.015% | 23,874 | -4.614% |
| 2026-02-09 | 99.25 | 100.85 | 98.33 | 100.30 | +1.114% | 25,339 | -4.600% |
| 2026-02-06 | 96.68 | 99.19 | 96.31 | 99.19 | +2.628% | 14,006 | -3.537% |
| 2026-02-05 | 96.22 | 97.26 | 95.16 | 96.65 | -0.609% | 25,863 | -1.002% |
| 2026-02-04 | 98.46 | 98.52 | 95.97 | 97.24 | -0.213% | 25,116 | -1.605% |
| 2026-02-03 | 97.54 | 97.76 | 96.31 | 97.45 | -1.436% | 25,648 | -1.815% |
| 2026-02-02 | 98.10 | 99.24 | 97.51 | 98.87 | +0.600% | 16,212 | -3.225% |
| 2026-01-30 | 98.93 | 98.98 | 97.95 | 98.28 | -0.787% | 21,647 | -2.644% |
| 2026-01-29 | 99.19 | 99.19 | 97.70 | 99.06 | -0.282% | 15,898 | -3.410% |
| 2026-01-28 | 100.56 | 100.56 | 98.50 | 99.34 | -0.858% | 30,102 | -3.683% |
| 2026-01-27 | 101.10 | 101.70 | 100.01 | 100.20 | +0.050% | 22,256 | -4.509% |
| 2026-01-26 | 100.61 | 101.34 | 99.86 | 100.15 | +1.271% | 17,209 | -4.462% |
| 2026-01-23 | 98.24 | 99.54 | 98.24 | 98.89 | -1.452% | 12,476 | -3.247% |
| 2026-01-22 | 100.10 | 100.55 | 99.29 | 100.35 | +0.040% | 18,173 | -4.652% |
| 2026-01-21 | 98.54 | 101.94 | 98.54 | 100.31 | +4.850% | 17,182 | -4.614% |
| 2026-01-20 | 95.96 | 96.98 | 94.87 | 95.67 | -3.505% | 43,696 | +0.012% |
| 2026-01-16 | 99.48 | 99.59 | 98.84 | 99.14 | +1.313% | 14,452 | -3.493% |
| 2026-01-15 | 96.64 | 99.65 | 96.64 | 97.86 | +0.617% | 25,024 | -2.226% |
| 2026-01-14 | 97.44 | 97.71 | 96.91 | 97.26 | -0.735% | 15,162 | -1.623% |
| 2026-01-13 | 98.01 | 98.48 | 97.30 | 97.98 | -0.970% | 17,740 | -2.346% |
| 2026-01-12 | 99.39 | 100.36 | 98.69 | 98.94 | +0.549% | 11,028 | -3.293% |
| 2026-01-09 | 98.10 | 98.76 | 97.70 | 98.40 | +1.115% | 11,517 | -2.763% |
| 2026-01-08 | 97.56 | 98.27 | 97.14 | 97.31 | -2.038% | 9,835 | -1.678% |
| 2026-01-07 | 97.53 | 99.34 | 97.53 | 99.34 | +1.845% | 12,378 | -3.683% |
| 2026-01-06 | 96.30 | 97.54 | 96.30 | 97.54 | +2.029% | 10,589 | -1.905% |
| 2026-01-05 | 95.34 | 96.05 | 95.34 | 95.60 | +2.115% | 44,836 | +0.085% |
| 2026-01-02 | 95.10 | 95.20 | 93.62 | 93.62 | -1.504% | 20,636 | +2.202% |
| 2025-12-31 | 94.46 | 95.80 | 94.46 | 95.05 | -0.492% | 9,253 | +0.664% |
| 2025-12-30 | 95.62 | 95.93 | 95.19 | 95.52 | +0.063% | 12,174 | +0.169% |
| 2025-12-29 | 95.36 | 95.95 | 95.09 | 95.46 | -0.718% | 11,948 | +0.232% |
| 2025-12-26 | 96.29 | 97.78 | 96.15 | 96.15 | -0.270% | 11,988 | -0.487% |
| 2025-12-24 | 96.08 | 97.38 | 96.08 | 96.41 | +0.149% | 9,677 | -0.756% |
| 2025-12-23 | 97.16 | 97.62 | 96.19 | 96.27 | -1.046% | 46,890 | -0.608% |
| 2025-12-22 | 96.73 | 97.87 | 96.54 | 97.28 | +0.511% | 26,884 | -1.648% |
| 2025-12-19 | 95.78 | 97.49 | 95.78 | 96.79 | +1.532% | 16,410 | -1.145% |
| 2025-12-18 | 94.73 | 95.90 | 94.54 | 95.33 | +1.794% | 14,345 | +0.369% |
| 2025-12-17 | 94.44 | 94.76 | 93.41 | 93.65 | -1.809% | 12,380 | +2.169% |
| 2025-12-16 | 94.46 | 95.50 | 94.46 | 95.38 | +1.560% | 15,989 | +0.321% |
| 2025-12-15 | 93.83 | 94.47 | 93.82 | 93.91 | +1.196% | 13,907 | +1.886% |
| 2025-12-12 | 93.60 | 93.69 | 91.93 | 92.80 | -2.172% | 15,635 | +3.105% |
| 2025-12-11 | 95.37 | 95.37 | 94.08 | 94.86 | -1.239% | 19,473 | +0.866% |
| 2025-12-10 | 95.67 | 96.05 | 94.19 | 96.05 | -1.061% | 47,436 | -0.384% |
| 2025-12-09 | 98.00 | 98.00 | 96.57 | 97.08 | -1.860% | 9,999 | -1.440% |
| 2025-12-08 | 97.98 | 99.17 | 97.23 | 98.92 | +0.939% | 20,491 | -3.274% |
| 2025-12-05 | 96.58 | 98.91 | 96.58 | 98.00 | +0.814% | 12,949 | -2.366% |
| 2025-12-04 | 95.04 | 97.69 | 95.04 | 97.21 | +0.931% | 58,817 | -1.571% |
| 2025-12-03 | 96.34 | 96.56 | 94.88 | 96.31 | +1.606% | 14,672 | -0.655% |
| 2025-12-02 | 94.97 | 95.93 | 94.43 | 94.79 | +2.089% | 13,569 | +0.941% |
| 2025-12-01 | 94.18 | 95.06 | 92.85 | 92.85 | -3.150% | 23,397 | +3.050% |
| 2025-11-28 | 94.95 | 96.03 | 94.82 | 95.87 | -0.312% | 20,290 | -0.197% |
| 2025-11-26 | 96.37 | 97.26 | 95.85 | 96.17 | -0.078% | 18,480 | -0.508% |
| 2025-11-25 | 94.53 | 97.12 | 94.53 | 96.25 | +1.061% | 13,148 | -0.585% |
| 2025-11-24 | 94.79 | 96.16 | 94.29 | 95.23 | +0.438% | 65,195 | +0.469% |
| 2025-11-21 | 93.63 | 95.40 | 93.00 | 94.82 | +0.669% | 74,468 | +0.909% |
| 2025-11-20 | 98.12 | 98.15 | 93.57 | 94.19 | +7.253% | 34,191 | +1.584% |
| 2025-11-19 | 87.72 | 88.53 | 86.59 | 87.82 | +0.653% | 17,823 | +8.952% |
| 2025-11-18 | 87.23 | 88.66 | 86.75 | 87.25 | -0.411% | 29,991 | +9.664% |
| 2025-11-17 | 89.75 | 89.75 | 87.61 | 87.61 | -1.705% | 15,368 | +9.213% |
| 2025-11-14 | 89.50 | 90.29 | 88.80 | 89.13 | -1.454% | 9,869 | +7.351% |
| 2025-11-13 | 91.14 | 91.24 | 90.17 | 90.44 | -1.358% | 10,097 | +5.790% |
| 2025-11-12 | 90.97 | 91.74 | 90.84 | 91.69 | -0.174% | 12,378 | +4.353% |
| 2025-11-11 | 91.42 | 92.22 | 91.32 | 91.85 | +0.492% | 9,763 | +4.172% |
| 2025-11-10 | 90.96 | 91.94 | 90.87 | 91.40 | -0.229% | 11,204 | +4.684% |
| 2025-11-07 | 89.68 | 91.61 | 89.06 | 91.61 | +0.011% | 11,156 | +4.444% |
| 2025-11-06 | 93.16 | 93.26 | 90.70 | 91.60 | -3.171% | 23,815 | +4.456% |
| 2025-11-05 | 93.50 | 94.61 | 93.50 | 94.60 | +1.720% | 7,832 | +1.143% |
| 2025-11-04 | 93.69 | 94.38 | 93.00 | 93.00 | -1.655% | 13,746 | +2.883% |
| 2025-11-03 | 93.97 | 94.73 | 93.54 | 94.56 | +0.388% | 7,565 | +1.181% |
| 2025-10-31 | 93.88 | 94.47 | 93.35 | 94.20 | +0.042% | 7,201 | +1.573% |
| 2025-10-30 | 94.73 | 95.31 | 94.15 | 94.16 | +0.819% | 9,638 | +1.616% |
| 2025-10-29 | 95.31 | 95.31 | 93.39 | 93.39 | -1.844% | 14,243 | +2.448% |
| 2025-10-28 | 96.51 | 97.40 | 94.54 | 95.15 | -1.575% | 24,022 | +0.559% |
| 2025-10-27 | 95.85 | 97.51 | 95.85 | 96.67 | +1.228% | 16,589 | -1.025% |
| 2025-10-24 | 95.39 | 95.97 | 95.05 | 95.50 | +1.542% | 7,224 | +0.190% |
| 2025-10-23 | 94.21 | 95.23 | 94.05 | 94.05 | +0.032% | 19,403 | +1.735% |
| 2025-10-22 | 94.79 | 95.06 | 92.92 | 94.02 | -0.202% | 14,293 | +1.767% |
| 2025-10-21 | 93.84 | 94.39 | 92.73 | 94.21 | -0.622% | 15,894 | +1.562% |
| 2025-10-20 | 94.65 | 95.59 | 94.28 | 94.80 | +0.127% | 10,310 | +0.930% |
| 2025-10-17 | 93.77 | 95.18 | 93.45 | 94.68 | -0.452% | 19,952 | +1.058% |
| 2025-10-16 | 93.83 | 95.11 | 93.63 | 95.11 | +0.822% | 14,344 | +0.601% |
| 2025-10-15 | 93.29 | 94.44 | 93.29 | 94.33 | +0.505% | 8,105 | +1.428% |
| 2025-10-14 | 91.99 | 93.92 | 91.80 | 93.86 | +0.235% | 20,370 | +1.941% |
| 2025-10-13 | 92.96 | 94.18 | 92.41 | 93.64 | +0.591% | 30,735 | +2.180% |
| 2025-10-10 | 94.72 | 95.54 | 93.09 | 93.09 | -2.930% | 27,035 | +2.784% |
| 2025-10-09 | 96.32 | 97.15 | 95.55 | 95.90 | -1.337% | 21,237 | -0.228% |
| 2025-10-08 | 96.54 | 97.38 | 95.66 | 97.20 | +0.882% | 10,146 | -1.562% |
| 2025-10-07 | 95.63 | 96.35 | 95.36 | 96.35 | -0.145% | 7,524 | -0.694% |
| 2025-10-06 | 96.98 | 96.99 | 95.83 | 96.49 | +0.031% | 10,637 | -0.838% |
| 2025-10-03 | 95.34 | 97.54 | 94.67 | 96.46 | +0.668% | 12,911 | -0.807% |
| 2025-10-02 | 92.64 | 95.82 | 92.64 | 95.82 | +2.405% | 9,657 | -0.144% |
| 2025-10-01 | 94.12 | 95.03 | 93.27 | 93.57 | -0.245% | 14,204 | +2.257% |
| 2025-09-30 | 91.92 | 94.37 | 91.92 | 93.80 | +1.731% | 17,705 | +2.006% |
| 2025-09-29 | 92.00 | 92.43 | 91.62 | 92.20 | +0.483% | 8,000 | +3.772% |
| 2025-09-26 | 89.65 | 91.76 | 89.65 | 91.76 | +0.542% | 13,822 | +4.274% |
| 2025-09-25 | 91.77 | 91.85 | 90.52 | 91.27 | +0.324% | 15,205 | +4.839% |
| 2025-09-24 | 91.59 | 91.59 | 90.29 | 90.97 | -3.664% | 33,783 | +5.179% |
| 2025-09-23 | 92.93 | 94.43 | 92.18 | 94.43 | +2.297% | 28,629 | +1.325% |
| 2025-09-22 | 92.50 | 93.14 | 92.15 | 92.31 | -0.378% | 107,375 | +3.652% |
| 2025-09-19 | 91.68 | 92.93 | 91.59 | 92.66 | +0.108% | 21,636 | +3.261% |
| 2025-09-18 | 92.47 | 92.92 | 92.14 | 92.56 | +2.197% | 12,535 | +3.373% |
| 2025-09-17 | 90.57 | 90.58 | 89.61 | 90.57 | -0.088% | 15,606 | +5.644% |
| 2025-09-16 | 90.74 | 91.45 | 90.10 | 90.65 | -0.842% | 18,789 | +5.551% |
| 2025-09-15 | 91.51 | 92.05 | 90.76 | 91.42 | -0.087% | 24,496 | +4.662% |
| 2025-09-12 | 91.36 | 91.50 | 90.10 | 91.50 | +0.044% | 10,288 | +4.570% |
| 2025-09-11 | 91.65 | 91.85 | 91.17 | 91.46 | +1.173% | 8,292 | +4.616% |
| 2025-09-10 | 89.85 | 90.85 | 89.72 | 90.40 | +1.470% | 9,916 | +5.842% |
| 2025-09-09 | 90.43 | 90.43 | 88.89 | 89.09 | -1.252% | 9,171 | +7.399% |
| 2025-09-08 | 89.19 | 90.41 | 89.05 | 90.22 | +1.280% | 15,031 | +6.054% |
| 2025-09-05 | 88.96 | 89.67 | 87.81 | 89.08 | +1.458% | 11,126 | +7.411% |
| 2025-09-04 | 86.98 | 88.16 | 86.18 | 87.80 | -0.091% | 18,114 | +8.977% |
| 2025-09-03 | 87.18 | 88.05 | 87.18 | 87.88 | +0.549% | 13,643 | +8.878% |
| 2025-09-02 | 87.50 | 88.22 | 86.94 | 87.40 | -1.798% | 17,469 | +9.476% |
| 2025-08-29 | 89.41 | 90.48 | 89.00 | 89.00 | -0.582% | 10,042 | +7.507% |
| 2025-08-28 | 89.32 | 90.63 | 89.22 | 89.52 | +0.433% | 20,097 | +6.882% |
| 2025-08-27 | 88.59 | 89.60 | 88.09 | 89.14 | -0.408% | 12,335 | +7.345% |
| 2025-08-26 | 88.77 | 90.04 | 88.77 | 89.50 | +0.925% | 152,388 | +6.907% |
| 2025-08-25 | 89.01 | 91.00 | 88.11 | 88.68 | -2.410% | 26,038 | +7.895% |
| 2025-08-22 | 87.04 | 90.87 | 87.04 | 90.87 | +4.257% | 18,311 | +5.295% |
| 2025-08-21 | 87.43 | 87.73 | 86.70 | 87.16 | +0.057% | 30,266 | +9.777% |
| 2025-08-20 | 88.15 | 89.31 | 87.11 | 87.11 | -1.264% | 192,798 | +9.840% |
| 2025-08-19 | 87.55 | 89.63 | 87.55 | 88.22 | -0.926% | 238,084 | +8.452% |
| 2025-08-18 | 88.31 | 89.34 | 88.03 | 89.05 | +0.633% | 10,471 | +7.447% |
| 2025-08-15 | 88.53 | 89.19 | 88.05 | 88.49 | -0.540% | 9,984 | +8.127% |
| 2025-08-14 | 88.03 | 88.97 | 87.45 | 88.97 | -1.842% | 29,247 | +7.544% |
| 2025-08-13 | 90.69 | 90.81 | 90.26 | 90.64 | +0.650% | 8,385 | +5.562% |
| 2025-08-12 | 89.43 | 90.25 | 89.18 | 90.06 | +1.568% | 11,708 | +6.248% |
| 2025-08-11 | 88.30 | 89.05 | 88.30 | 88.67 | -0.988% | 13,634 | +7.914% |
| 2025-08-08 | 89.46 | 90.30 | 88.97 | 89.55 | -1.344% | 7,925 | +6.847% |
| 2025-08-07 | 90.05 | 91.00 | 89.76 | 90.77 | +3.136% | 14,180 | +5.411% |
| 2025-08-06 | 86.02 | 88.03 | 86.02 | 88.01 | -0.890% | 16,811 | +8.717% |
| 2025-08-05 | 88.45 | 89.11 | 88.03 | 88.80 | +0.712% | 12,745 | +7.750% |
| 2025-08-04 | 87.49 | 88.17 | 87.43 | 88.17 | +2.502% | 11,473 | +8.516% |
| 2025-08-01 | 85.74 | 86.98 | 85.74 | 86.02 | -1.342% | 15,146 | +11.232% |
| 2025-07-31 | 87.94 | 88.15 | 86.95 | 87.19 | +0.322% | 26,499 | +9.739% |
| 2025-07-30 | 86.93 | 87.61 | 86.58 | 86.91 | -0.275% | 29,206 | +10.093% |
| 2025-07-29 | 87.19 | 88.30 | 85.96 | 87.15 | +0.577% | 12,148 | +9.790% |
| 2025-07-28 | 87.50 | 88.50 | 85.72 | 86.65 | -2.090% | 23,046 | +10.423% |
| 2025-07-25 | 88.02 | 89.13 | 87.93 | 88.50 | -0.329% | 8,523 | +8.115% |
| 2025-07-24 | 91.45 | 91.45 | 88.04 | 88.79 | -0.368% | 8,685 | +7.759% |
| 2025-07-23 | 89.32 | 90.48 | 88.15 | 89.12 | +0.735% | 14,428 | +7.363% |
| 2025-07-22 | 88.89 | 88.90 | 87.21 | 88.47 | +0.057% | 10,587 | +8.151% |
| 2025-07-21 | 88.71 | 88.85 | 88.30 | 88.42 | 0.000% | 8,144 | +8.213% |
| 2025-07-18 | 88.58 | 88.71 | 88.34 | 88.42 | +0.295% | 9,166 | +8.213% |
| 2025-07-17 | 87.87 | 88.89 | 87.42 | 88.16 | +1.298% | 18,188 | +8.532% |
| 2025-07-16 | 87.00 | 88.69 | 86.90 | 87.03 | +0.034% | 16,851 | +9.941% |
| 2025-07-15 | 87.74 | 87.80 | 86.97 | 87.00 | +0.381% | 10,817 | +9.979% |
| 2025-07-14 | 84.54 | 88.27 | 84.54 | 86.67 | -1.735% | 24,640 | +10.398% |
| 2025-07-11 | 85.54 | 88.65 | 85.54 | 88.20 | -1.650% | 14,846 | +8.483% |
| 2025-07-10 | 89.33 | 89.95 | 88.17 | 89.68 | +0.674% | 8,118 | +6.692% |
| 2025-07-09 | 88.60 | 89.19 | 87.54 | 89.08 | +0.553% | 12,797 | +7.411% |
| 2025-07-08 | 87.25 | 89.52 | 87.25 | 88.59 | -0.949% | 9,984 | +8.005% |
| 2025-07-07 | 90.64 | 90.64 | 86.94 | 89.44 | +1.485% | 8,836 | +6.980% |
| 2025-07-03 | 87.22 | 88.66 | 87.22 | 88.13 | +0.205% | 8,028 | +8.569% |
| 2025-07-02 | 87.29 | 88.71 | 86.95 | 87.95 | -1.224% | 13,419 | +8.791% |
| 2025-07-01 | 91.28 | 91.28 | 88.86 | 89.04 | -0.084% | 9,040 | +7.459% |
| 2025-06-30 | 88.45 | 89.13 | 87.70 | 89.11 | +0.304% | 7,783 | +7.369% |
| 2025-06-27 | 89.04 | 89.70 | 88.39 | 88.84 | -1.611% | 14,654 | +7.695% |
| 2025-06-26 | 90.99 | 91.13 | 90.03 | 90.30 | +2.410% | 15,021 | +5.960% |
| 2025-06-25 | 88.64 | 88.86 | 87.49 | 88.17 | -0.209% | 10,461 | +8.513% |
| 2025-06-24 | 87.58 | 88.82 | 87.50 | 88.36 | +0.023% | 11,418 | +8.286% |
| 2025-06-23 | 85.58 | 89.88 | 84.49 | 88.34 | +5.594% | 53,382 | +8.311% |
| 2025-06-20 | 82.65 | 85.58 | 82.65 | 83.66 | -2.209% | 51,859 | +14.370% |
| 2025-06-18 | 84.25 | 85.55 | 84.21 | 85.55 | -0.915% | 25,546 | +11.843% |
| 2025-06-17 | 86.40 | 86.58 | 84.97 | 86.34 | -0.344% | 36,494 | +10.820% |
| 2025-06-16 | 86.40 | 87.15 | 85.87 | 86.64 | +2.008% | 24,391 | +10.438% |
| 2025-06-13 | 85.70 | 86.05 | 84.93 | 84.93 | -0.861% | 9,132 | +12.656% |
| 2025-06-12 | 86.37 | 86.37 | 85.01 | 85.67 | +3.754% | 10,085 | +11.686% |
| 2025-06-11 | 82.64 | 83.78 | 81.91 | 82.57 | -0.211% | 10,108 | +15.879% |
| 2025-06-10 | 82.58 | 83.00 | 82.29 | 82.75 | -0.054% | 7,708 | +15.634% |
| 2025-06-09 | 82.00 | 83.44 | 82.00 | 82.79 | +1.309% | 10,631 | +15.571% |
| 2025-06-06 | 80.70 | 82.12 | 80.70 | 81.72 | -0.523% | 12,949 | +17.085% |
| 2025-06-05 | 80.03 | 82.15 | 80.03 | 82.15 | +1.084% | 7,265 | +16.472% |
| 2025-06-04 | 80.98 | 82.01 | 80.74 | 81.27 | +2.225% | 14,453 | +17.734% |
| 2025-06-03 | 79.98 | 80.13 | 79.11 | 79.50 | -0.922% | 12,309 | +20.354% |
| 2025-06-02 | 80.34 | 80.34 | 79.50 | 80.24 | +1.570% | 11,704 | +19.244% |
| 2025-05-30 | 79.37 | 79.69 | 78.68 | 79.00 | -0.965% | 20,518 | +21.116% |
| 2025-05-29 | 79.32 | 79.98 | 78.53 | 79.77 | +1.244% | 17,826 | +19.947% |
| 2025-05-28 | 80.06 | 80.49 | 78.79 | 78.79 | -2.076% | 13,382 | +21.439% |
| 2025-05-27 | 80.21 | 81.09 | 79.80 | 80.46 | +0.979% | 10,371 | +18.918% |
| 2025-05-23 | 78.40 | 79.68 | 77.88 | 79.68 | -1.080% | 11,729 | +20.082% |
| 2025-05-22 | 80.36 | 80.90 | 79.50 | 80.55 | -0.923% | 13,449 | +18.785% |
| 2025-05-21 | 80.40 | 81.34 | 80.35 | 81.30 | +1.650% | 10,545 | +17.690% |
| 2025-05-20 | 80.19 | 81.11 | 79.97 | 79.98 | -1.070% | 13,758 | +19.632% |
| 2025-05-19 | 80.20 | 81.50 | 80.07 | 80.84 | +0.754% | 20,713 | +18.352% |
| 2025-05-16 | 81.55 | 81.55 | 80.18 | 80.24 | -1.470% | 17,093 | +19.244% |
| 2025-05-15 | 83.35 | 83.35 | 80.26 | 81.44 | +1.234% | 20,619 | +17.491% |
| 2025-05-14 | 81.55 | 82.38 | 80.12 | 80.44 | -0.489% | 19,755 | +18.940% |
| 2025-05-13 | 79.94 | 80.87 | 78.92 | 80.84 | +2.798% | 21,841 | +18.359% |
| 2025-05-12 | 79.04 | 80.70 | 78.33 | 78.64 | -1.032% | 34,928 | +21.670% |
| 2025-05-09 | 75.28 | 80.25 | 75.28 | 79.46 | +1.669% | 33,935 | +20.415% |
| 2025-05-08 | 77.46 | 79.11 | 77.46 | 78.16 | +1.938% | 20,342 | +22.424% |
| 2025-05-07 | 75.99 | 79.14 | 75.68 | 76.67 | -1.338% | 15,166 | +24.797% |
| 2025-05-06 | 76.69 | 78.23 | 76.53 | 77.71 | +0.206% | 15,738 | +23.127% |
| 2025-05-05 | 77.34 | 78.50 | 76.95 | 77.55 | -1.336% | 20,784 | +23.381% |
| 2025-05-02 | 76.99 | 78.60 | 75.44 | 78.60 | +4.355% | 20,591 | +21.732% |
| 2025-05-01 | 75.89 | 76.61 | 74.05 | 75.32 | -0.159% | 18,876 | +27.033% |
| 2025-04-30 | 74.90 | 76.21 | 73.81 | 75.44 | -0.066% | 34,602 | +26.831% |
| 2025-04-29 | 74.52 | 76.45 | 73.73 | 75.49 | +0.808% | 17,780 | +26.747% |
| 2025-04-28 | 75.14 | 75.14 | 74.25 | 74.89 | +1.134% | 15,160 | +27.771% |
| 2025-04-25 | 74.85 | 74.85 | 73.00 | 74.05 | +0.482% | 35,567 | +29.221% |
| 2025-04-24 | 73.47 | 74.41 | 72.01 | 73.69 | +1.181% | 59,455 | +29.843% |
| 2025-04-23 | 72.21 | 73.98 | 72.21 | 72.83 | +1.153% | 46,262 | +31.377% |
| 2025-04-22 | 69.60 | 73.11 | 69.60 | 72.00 | +0.111% | 314,446 | +32.891% |
| 2025-04-21 | 72.49 | 72.49 | 70.14 | 71.92 | +0.771% | 39,730 | +33.039% |
| 2025-04-17 | 71.00 | 72.42 | 71.00 | 71.37 | -0.460% | 57,194 | +34.064% |
| 2025-04-16 | 73.00 | 73.00 | 70.81 | 71.70 | -0.582% | 212,087 | +33.447% |
| 2025-04-15 | 72.55 | 72.63 | 71.25 | 72.12 | +2.081% | 307,506 | +32.670% |
| 2025-04-14 | 69.96 | 71.19 | 69.08 | 70.65 | 0.000% | 326,437 | +35.430% |