HCMLF
HOLCIM LTD
stockOTC
EODOct 2, 2026
75.95USD-7.083%(-5.79)267
HCMLF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 75.95 | 75.95 | 75.95 | 75.95 | -7.083% | 267 | 0.000% |
| 2026-09-28 | 81.74 | 81.74 | 81.74 | 81.74 | -0.317% | 242 | -7.083% |
| 2026-09-18 | 82.00 | 82.00 | 82.00 | 82.00 | -1.205% | 6,747 | -7.378% |
| 2026-09-17 | 83.00 | 83.00 | 83.00 | 83.00 | +1.170% | 296 | -8.494% |
| 2026-09-15 | 82.04 | 82.04 | 82.04 | 82.04 | -1.150% | 369 | -7.424% |
| 2026-09-14 | 84.20 | 84.20 | 83.00 | 83.00 | -5.419% | 1,400 | -8.488% |
| 2026-09-10 | 87.75 | 87.75 | 87.75 | 87.75 | -1.358% | 155 | -13.447% |
| 2026-09-03 | 88.96 | 88.96 | 88.96 | 88.96 | +2.215% | 1,277 | -14.623% |
| 2026-08-21 | 87.03 | 87.03 | 87.03 | 87.03 | +0.665% | 393 | -12.731% |
| 2026-08-20 | 86.41 | 86.45 | 86.41 | 86.45 | -0.225% | 772 | -12.151% |
| 2026-08-17 | 86.65 | 86.65 | 86.65 | 86.65 | +0.347% | 340 | -12.349% |
| 2026-08-14 | 86.35 | 86.35 | 86.35 | 86.35 | -1.201% | 200 | -12.044% |
| 2026-08-12 | 90.18 | 90.18 | 87.40 | 87.40 | -0.478% | 403 | -13.101% |
| 2026-08-07 | 87.82 | 87.82 | 87.82 | 87.82 | -5.681% | 454 | -13.516% |
| 2026-07-31 | 93.11 | 93.11 | 93.11 | 93.11 | +3.222% | 109 | -18.430% |
| 2026-07-28 | 90.20 | 90.20 | 90.20 | 90.20 | +2.388% | 920 | -15.802% |
| 2026-07-27 | 88.10 | 88.10 | 88.10 | 88.10 | -0.712% | 160 | -13.791% |
| 2026-07-23 | 88.73 | 88.73 | 88.73 | 88.73 | -2.882% | 300 | -14.405% |
| 2026-07-22 | 89.42 | 91.36 | 89.42 | 91.36 | +0.335% | 1,449 | -16.872% |
| 2026-07-20 | 91.06 | 91.06 | 91.06 | 91.06 | -2.370% | 435 | -16.593% |
| 2026-07-17 | 93.27 | 93.27 | 93.27 | 93.27 | +5.557% | 319 | -18.570% |
| 2026-07-09 | 88.36 | 88.36 | 88.36 | 88.36 | -5.790% | 126 | -14.045% |
| 2026-07-06 | 93.79 | 93.79 | 93.79 | 93.79 | +4.443% | 200 | -19.021% |
| 2026-07-01 | 89.80 | 89.80 | 89.80 | 89.80 | -2.571% | 280 | -15.423% |
| 2026-06-30 | 92.17 | 92.17 | 92.17 | 92.17 | -3.689% | 175 | -17.598% |
| 2026-06-23 | 95.70 | 95.70 | 95.70 | 95.70 | +3.909% | 141 | -20.637% |
| 2026-06-09 | 91.38 | 92.10 | 91.38 | 92.10 | -2.725% | 1,909 | -17.535% |
| 2026-06-03 | 94.68 | 94.68 | 94.68 | 94.68 | -1.169% | 1,046 | -19.782% |
| 2026-05-29 | 95.80 | 95.80 | 95.80 | 95.80 | +6.326% | 2,654 | -20.720% |
| 2026-05-15 | 94.59 | 94.59 | 90.10 | 90.10 | -7.400% | 616 | -15.705% |
| 2026-05-14 | 97.30 | 97.30 | 97.30 | 97.30 | +0.808% | 594 | -21.942% |
| 2026-05-12 | 96.52 | 96.52 | 96.52 | 96.52 | -0.351% | 996 | -21.312% |
| 2026-05-11 | 96.86 | 96.86 | 96.86 | 96.86 | +1.910% | 758 | -21.588% |
| 2026-05-08 | 95.05 | 95.05 | 95.05 | 95.05 | -1.182% | 210 | -20.090% |
| 2026-05-06 | 95.81 | 96.18 | 95.81 | 96.18 | +3.200% | 1,022 | -21.035% |
| 2026-05-04 | 93.20 | 93.20 | 93.20 | 93.20 | +0.161% | 220 | -18.509% |
| 2026-04-29 | 93.05 | 93.05 | 93.05 | 93.05 | +0.183% | 132 | -18.377% |
| 2026-04-20 | 92.88 | 92.88 | 92.88 | 92.88 | -2.262% | 195 | -18.228% |
| 2026-04-17 | 95.03 | 95.03 | 95.03 | 95.03 | +6.298% | 1,519 | -20.078% |
| 2026-04-15 | 89.40 | 89.40 | 89.40 | 89.40 | -0.603% | 283 | -15.045% |
| 2026-04-13 | 89.94 | 89.94 | 89.94 | 89.94 | -3.163% | 118 | -15.557% |
| 2026-04-10 | 92.88 | 92.88 | 92.88 | 92.88 | +1.686% | 244 | -18.228% |
| 2026-04-09 | 91.34 | 91.34 | 91.34 | 91.34 | +10.514% | 200 | -16.849% |
| 2026-04-01 | 82.65 | 82.65 | 82.65 | 82.65 | +2.037% | 320 | -8.106% |
| 2026-03-26 | 81.00 | 81.00 | 81.00 | 81.00 | +0.784% | 211 | -6.235% |
| 2026-03-20 | 79.70 | 80.37 | 79.70 | 80.37 | +2.252% | 384 | -5.500% |
| 2026-03-16 | 78.60 | 78.60 | 78.60 | 78.60 | -1.750% | 1,077 | -3.372% |
| 2026-03-12 | 80.00 | 80.00 | 80.00 | 80.00 | -2.583% | 100 | -5.062% |
| 2026-03-11 | 82.12 | 82.12 | 82.12 | 82.12 | -1.696% | 562 | -7.514% |
| 2026-03-10 | 83.54 | 83.54 | 83.54 | 83.54 | -4.119% | 199 | -9.083% |
| 2026-03-05 | 87.20 | 87.20 | 87.13 | 87.13 | +0.957% | 348 | -12.827% |
| 2026-03-02 | 87.09 | 89.37 | 86.30 | 86.30 | -5.652% | 1,192 | -11.993% |
| 2026-02-27 | 91.47 | 91.47 | 91.47 | 91.47 | -0.240% | 389 | -16.967% |
| 2026-02-26 | 91.69 | 91.69 | 91.69 | 91.69 | +0.372% | 300 | -17.167% |
| 2026-02-17 | 91.35 | 91.35 | 91.35 | 91.35 | -0.009% | 1,053 | -16.858% |
| 2026-02-13 | 91.36 | 91.36 | 91.36 | 91.36 | -1.861% | 1,042 | -16.866% |
| 2026-02-12 | 95.00 | 95.00 | 90.51 | 93.09 | -3.523% | 742 | -18.413% |
| 2026-02-06 | 96.49 | 96.49 | 96.49 | 96.49 | +0.047% | 597 | -21.287% |
| 2026-02-05 | 96.50 | 96.50 | 95.73 | 96.44 | -4.396% | 1,860 | -21.250% |
| 2026-02-04 | 100.00 | 100.88 | 100.00 | 100.88 | -5.178% | 309 | -24.713% |
| 2026-02-03 | 106.39 | 106.39 | 106.39 | 106.39 | +5.860% | 400 | -28.611% |
| 2026-01-30 | 100.50 | 100.50 | 100.50 | 100.50 | -2.427% | 190 | -24.428% |
| 2026-01-26 | 103.00 | 103.00 | 103.00 | 103.00 | +5.949% | 206 | -26.262% |
| 2026-01-20 | 97.22 | 97.22 | 97.22 | 97.22 | +2.172% | 182 | -21.876% |
| 2026-01-16 | 95.15 | 95.15 | 95.15 | 95.15 | -1.745% | 410 | -20.179% |
| 2026-01-14 | 97.81 | 97.81 | 96.84 | 96.84 | -1.185% | 1,189 | -21.572% |
| 2026-01-13 | 98.00 | 98.00 | 98.00 | 98.00 | -2.408% | 157 | -22.501% |
| 2026-01-08 | 100.43 | 100.43 | 100.42 | 100.42 | -0.525% | 1,200 | -24.368% |
| 2026-01-07 | 97.95 | 100.95 | 97.95 | 100.95 | +4.072% | 311 | -24.765% |
| 2025-12-31 | 99.05 | 99.05 | 97.00 | 97.00 | -1.220% | 2,810 | -21.701% |
| 2025-12-29 | 98.20 | 98.20 | 98.20 | 98.20 | -0.212% | 284 | -22.656% |
| 2025-12-26 | 98.41 | 98.41 | 98.41 | 98.41 | +1.330% | 105 | -22.820% |
| 2025-12-19 | 97.11 | 97.11 | 97.11 | 97.11 | +3.600% | 2,038 | -21.794% |
| 2025-12-18 | 97.45 | 97.45 | 93.74 | 93.74 | -1.534% | 262 | -18.978% |
| 2025-12-17 | 95.20 | 95.20 | 95.20 | 95.20 | +0.011% | 738 | -20.221% |
| 2025-12-15 | 95.19 | 95.19 | 95.19 | 95.19 | -0.325% | 122 | -20.212% |
| 2025-12-11 | 95.50 | 95.50 | 95.50 | 95.50 | +2.854% | 2,700 | -20.471% |
| 2025-12-10 | 92.85 | 92.85 | 92.85 | 92.85 | -2.005% | 171 | -18.201% |
| 2025-12-09 | 94.75 | 94.75 | 94.75 | 94.75 | +2.085% | 548 | -19.842% |
| 2025-12-03 | 92.81 | 92.81 | 92.81 | 92.81 | +0.070% | 130 | -18.170% |
| 2025-11-26 | 94.32 | 94.32 | 92.75 | 92.75 | +9.053% | 1,397 | -18.113% |
| 2025-11-21 | 85.05 | 85.05 | 85.05 | 85.05 | -1.448% | 178 | -10.700% |
| 2025-11-20 | 86.30 | 86.30 | 86.30 | 86.30 | -0.759% | 1,175 | -11.993% |
| 2025-11-19 | 86.26 | 86.96 | 86.26 | 86.96 | -8.270% | 363 | -12.661% |
| 2025-11-12 | 92.42 | 94.80 | 92.42 | 94.80 | +6.581% | 360 | -19.884% |
| 2025-11-10 | 88.95 | 88.95 | 88.95 | 88.95 | +2.243% | 311 | -14.612% |
| 2025-11-04 | 87.00 | 87.00 | 87.00 | 87.00 | -2.000% | 190 | -12.696% |
| 2025-10-30 | 88.77 | 88.77 | 88.77 | 88.77 | +3.703% | 681 | -14.442% |
| 2025-10-22 | 85.60 | 85.60 | 85.60 | 85.60 | -1.700% | 368 | -11.273% |
| 2025-10-21 | 84.79 | 87.08 | 84.67 | 87.08 | +6.066% | 757 | -12.781% |
| 2025-10-15 | 82.10 | 82.10 | 82.10 | 82.10 | -0.442% | 637 | -7.491% |
| 2025-10-10 | 82.46 | 82.46 | 82.46 | 82.46 | -0.477% | 110 | -7.900% |
| 2025-10-09 | 81.85 | 82.86 | 81.85 | 82.86 | +1.669% | 3,915 | -8.339% |
| 2025-10-08 | 81.50 | 81.50 | 81.50 | 81.50 | -0.519% | 344 | -6.810% |
| 2025-10-06 | 81.92 | 81.92 | 81.92 | 81.92 | -2.470% | 848 | -7.293% |
| 2025-10-01 | 84.00 | 84.00 | 84.00 | 84.00 | +0.682% | 586 | -9.583% |
| 2025-09-29 | 81.35 | 83.43 | 81.35 | 83.43 | -3.213% | 2,888 | -8.966% |
| 2025-09-24 | 86.20 | 86.20 | 86.20 | 86.20 | +0.030% | 406 | -11.891% |
| 2025-09-23 | 86.17 | 86.17 | 86.17 | 86.17 | +1.308% | 190 | -11.864% |
| 2025-09-15 | 85.02 | 85.06 | 85.02 | 85.06 | -4.619% | 847 | -10.711% |
| 2025-09-12 | 89.18 | 89.18 | 89.18 | 89.18 | +4.426% | 292 | -14.835% |
| 2025-09-11 | 85.40 | 85.40 | 85.40 | 85.40 | +3.452% | 574 | -11.066% |
| 2025-09-10 | 82.55 | 82.55 | 82.55 | 82.55 | -0.781% | 1,285 | -7.995% |
| 2025-09-05 | 83.20 | 83.20 | 83.20 | 83.20 | +4.654% | 1,818 | -8.714% |
| 2025-09-02 | 82.89 | 82.89 | 79.50 | 79.50 | -5.227% | 1,507 | -4.465% |
| 2025-08-29 | 85.95 | 85.95 | 83.89 | 83.89 | +0.883% | 2,228 | -9.459% |
| 2025-08-28 | 83.35 | 83.78 | 81.25 | 83.15 | +0.485% | 6,521 | -8.660% |
| 2025-08-26 | 82.75 | 82.75 | 82.75 | 82.75 | -0.313% | 257 | -8.218% |
| 2025-08-25 | 83.01 | 83.01 | 83.01 | 83.01 | +0.012% | 251 | -8.505% |
| 2025-08-22 | 83.00 | 83.00 | 83.00 | 83.00 | +0.302% | 169 | -8.494% |
| 2025-08-13 | 82.75 | 82.75 | 82.75 | 82.75 | -0.301% | 365 | -8.218% |
| 2025-08-08 | 83.00 | 83.00 | 83.00 | 83.00 | +2.952% | 363 | -8.494% |
| 2025-08-06 | 80.62 | 80.62 | 80.62 | 80.62 | +2.950% | 889 | -5.793% |
| 2025-08-01 | 78.31 | 78.31 | 78.31 | 78.31 | -0.496% | 175 | -3.014% |
| 2025-07-31 | 80.05 | 80.05 | 78.70 | 78.70 | -2.539% | 787 | -3.494% |
| 2025-07-28 | 80.75 | 80.75 | 80.75 | 80.75 | -0.176% | 110 | -5.944% |
| 2025-07-25 | 81.31 | 81.31 | 80.89 | 80.89 | -0.133% | 232 | -6.109% |
| 2025-07-23 | 81.00 | 81.00 | 81.00 | 81.00 | +0.327% | 5,879 | -6.235% |
| 2025-07-22 | 81.25 | 81.25 | 80.74 | 80.74 | -1.071% | 280 | -5.928% |
| 2025-07-21 | 80.00 | 81.61 | 80.00 | 81.61 | +4.965% | 1,692 | -6.935% |
| 2025-07-18 | 77.75 | 77.75 | 77.75 | 77.75 | 0.000% | 250 | -2.315% |
| 2025-07-17 | 77.75 | 77.75 | 77.75 | 77.75 | 0.000% | 258 | -2.315% |
| 2025-07-15 | 77.75 | 77.75 | 77.75 | 77.75 | -2.800% | 663 | -2.315% |
| 2025-07-14 | 78.00 | 79.99 | 77.25 | 79.99 | +0.743% | 1,421 | -5.051% |
| 2025-07-10 | 79.40 | 79.40 | 79.40 | 79.40 | +0.299% | 1,109 | -4.345% |
| 2025-07-09 | 78.85 | 79.16 | 78.85 | 79.16 | +3.023% | 2,161 | -4.059% |
| 2025-07-08 | 76.84 | 76.84 | 76.84 | 76.84 | -1.297% | 978 | -1.158% |
| 2025-07-07 | 76.51 | 77.85 | 76.51 | 77.85 | +4.245% | 1,222 | -2.441% |
| 2025-07-03 | 75.00 | 75.00 | 74.68 | 74.68 | +2.092% | 14,187 | +1.701% |
| 2025-07-02 | 73.90 | 76.35 | 73.15 | 73.15 | -2.894% | 3,392 | +3.828% |
| 2025-07-01 | 74.95 | 75.33 | 74.95 | 75.33 | +0.040% | 968 | +0.823% |
| 2025-06-30 | 75.30 | 75.30 | 75.30 | 75.30 | +1.368% | 330 | +0.863% |
| 2025-06-27 | 74.28 | 74.28 | 74.28 | 74.28 | +2.914% | 1,009 | +2.243% |
| 2025-06-26 | 72.18 | 73.76 | 72.18 | 72.18 | -2.232% | 466 | +5.223% |
| 2025-06-25 | 73.83 | 73.83 | 73.83 | 73.83 | +0.364% | 213 | +2.874% |
| 2025-06-24 | 73.73 | 73.73 | 73.56 | 73.56 | +11.749% | 505 | +3.249% |
| 2025-06-23 | 112.85 | 112.85 | 65.01 | 65.83 | -43.438% | 22,376 | +15.380% |
| 2025-06-20 | 117.00 | 117.42 | 114.70 | 116.38 | +0.542% | 2,472 | -34.738% |
| 2025-06-18 | 115.00 | 115.75 | 115.00 | 115.75 | -1.068% | 222,939 | -34.384% |
| 2025-06-17 | 117.00 | 117.00 | 117.00 | 117.00 | -0.595% | 3,073 | -35.085% |
| 2025-06-16 | 119.37 | 119.37 | 117.70 | 117.70 | +4.855% | 2,462 | -35.472% |
| 2025-06-13 | 117.12 | 117.12 | 112.25 | 112.25 | -4.183% | 3,513 | -32.339% |
| 2025-06-12 | 119.55 | 119.55 | 117.15 | 117.15 | -0.720% | 700 | -35.169% |
| 2025-06-11 | 118.00 | 118.00 | 118.00 | 118.00 | +2.564% | 1,400 | -35.636% |
| 2025-06-10 | 115.05 | 115.05 | 115.05 | 115.05 | +2.723% | 1,215 | -33.985% |
| 2025-06-09 | 112.00 | 112.00 | 112.00 | 112.00 | +1.145% | 240 | -32.188% |
| 2025-05-30 | 113.16 | 113.16 | 110.73 | 110.73 | -5.357% | 2,506 | -31.411% |
| 2025-05-29 | 113.00 | 117.00 | 113.00 | 117.00 | +3.540% | 376 | -35.085% |
| 2025-05-28 | 113.00 | 113.00 | 113.00 | 113.00 | -1.007% | 4,140 | -32.788% |
| 2025-05-20 | 114.15 | 114.15 | 114.15 | 114.15 | 0.000% | 9,451 | -33.465% |
| 2025-05-16 | 114.15 | 114.15 | 114.15 | 114.15 | -2.429% | 100 | -33.465% |
| 2025-05-15 | 117.04 | 117.04 | 114.10 | 116.99 | +0.417% | 6,381 | -35.081% |
| 2025-05-14 | 116.70 | 116.70 | 116.50 | 116.50 | -0.133% | 2,125 | -34.810% |
| 2025-05-13 | 116.45 | 116.66 | 116.45 | 116.66 | +2.266% | 8,546 | -34.896% |
| 2025-05-09 | 116.75 | 116.75 | 114.08 | 114.08 | +5.723% | 3,500 | -33.421% |
| 2025-04-29 | 107.90 | 107.90 | 107.90 | 107.90 | -3.454% | 600 | -29.611% |
| 2025-04-25 | 111.76 | 111.76 | 111.76 | 111.76 | +3.601% | 240 | -32.042% |
| 2025-04-23 | 108.36 | 108.36 | 107.88 | 107.88 | +1.769% | 2,018 | -29.594% |
| 2025-04-16 | 106.00 | 106.00 | 106.00 | 106.00 | +0.047% | 100 | -28.349% |
| 2025-04-15 | 105.95 | 105.95 | 105.95 | 105.95 | -0.033% | 660 | -28.315% |
| 2025-04-14 | 105.99 | 105.99 | 105.99 | 105.99 | +2.674% | 102 | -28.339% |
| 2025-04-11 | 103.22 | 103.22 | 103.22 | 103.22 | +0.718% | 175 | -26.423% |
| 2025-04-10 | 102.49 | 102.49 | 102.49 | 102.49 | +0.300% | 377 | -25.895% |
| 2025-04-09 | 102.18 | 102.18 | 102.18 | 102.18 | +5.888% | 2,253 | -25.672% |
| 2025-04-07 | 94.90 | 96.50 | 91.50 | 96.50 | -3.500% | 3,278 | -21.295% |
| 2025-04-04 | 100.00 | 100.00 | 100.00 | 100.00 | -2.724% | 227 | -24.050% |
| 2025-04-03 | 102.80 | 102.80 | 102.80 | 102.80 | -4.638% | 477 | -26.119% |
| 2025-04-02 | 107.80 | 107.80 | 107.80 | 107.80 | +0.895% | 175 | -29.545% |
| 2025-03-31 | 106.84 | 106.84 | 106.84 | 106.84 | -4.467% | 500 | -28.915% |
| 2025-03-27 | 111.77 | 111.84 | 111.77 | 111.84 | -0.143% | 614 | -32.090% |
| 2025-03-25 | 116.08 | 116.08 | 112.00 | 112.00 | +1.220% | 940 | -32.188% |
| 2025-03-14 | 115.00 | 115.00 | 110.65 | 110.65 | -2.939% | 230 | -31.360% |
| 2025-03-07 | 114.00 | 114.00 | 114.00 | 114.00 | +2.242% | 185 | -33.377% |
| 2025-03-05 | 111.50 | 111.50 | 111.50 | 111.50 | +4.695% | 800 | -31.883% |
| 2025-03-04 | 106.50 | 106.50 | 106.50 | 106.50 | -4.613% | 439 | -28.685% |
| 2025-02-28 | 109.00 | 111.65 | 109.00 | 111.65 | +6.144% | 2,610 | -31.975% |
| 2025-02-27 | 103.44 | 105.19 | 103.44 | 105.19 | -0.249% | 370 | -27.795% |
| 2025-02-24 | 105.45 | 105.45 | 105.45 | 105.45 | 0.000% | 363 | -27.975% |
| 2025-02-18 | 105.45 | 105.45 | 105.45 | 105.45 | -1.907% | 452 | -27.975% |
| 2025-02-14 | 107.50 | 107.50 | 107.50 | 107.50 | +9.654% | 170 | -29.349% |
| 2025-02-03 | 99.51 | 99.51 | 97.98 | 98.04 | -2.887% | 400 | -22.528% |
| 2025-01-31 | 100.95 | 100.95 | 100.95 | 100.95 | -1.714% | 165 | -24.765% |
| 2025-01-30 | 102.71 | 102.71 | 102.71 | 102.71 | +3.957% | 147 | -26.054% |
| 2025-01-28 | 98.80 | 98.80 | 98.80 | 98.80 | -2.420% | 196 | -23.128% |
| 2025-01-24 | 101.25 | 101.25 | 101.25 | 101.25 | +2.792% | 1,000 | -24.988% |
| 2025-01-22 | 97.75 | 98.50 | 97.75 | 98.50 | +1.026% | 1,389 | -22.893% |
| 2025-01-21 | 97.78 | 99.01 | 97.50 | 97.50 | +3.361% | 2,457 | -22.103% |
| 2025-01-17 | 95.75 | 95.75 | 94.33 | 94.33 | +0.426% | 2,148 | -19.485% |
| 2025-01-15 | 93.93 | 93.93 | 93.93 | 93.93 | +0.192% | 215 | -19.142% |
| 2025-01-10 | 93.75 | 93.75 | 93.75 | 93.75 | -2.216% | 2,052 | -18.987% |
| 2025-01-02 | 96.25 | 96.25 | 95.88 | 95.88 | -2.018% | 384 | -20.782% |
| 2024-12-24 | 97.85 | 97.85 | 97.85 | 97.85 | -0.204% | 155 | -22.381% |
| 2024-12-19 | 98.05 | 98.05 | 98.05 | 98.05 | +0.204% | 210 | -22.540% |
| 2024-12-18 | 97.90 | 101.12 | 97.85 | 97.85 | -2.150% | 1,170 | -22.381% |
| 2024-12-16 | 100.00 | 100.00 | 100.00 | 100.00 | -3.063% | 876 | -24.050% |
| 2024-12-12 | 103.16 | 103.16 | 103.16 | 103.16 | +1.137% | 165 | -26.377% |
| 2024-12-11 | 101.97 | 102.00 | 101.97 | 102.00 | -1.067% | 1,007 | -25.539% |
| 2024-12-10 | 103.10 | 103.10 | 103.10 | 103.10 | +0.433% | 190 | -26.334% |
| 2024-12-09 | 102.50 | 102.66 | 102.50 | 102.66 | -0.335% | 201 | -26.014% |
| 2024-12-04 | 103.00 | 103.00 | 103.00 | 103.00 | +0.389% | 550 | -26.262% |
| 2024-12-03 | 104.94 | 104.94 | 102.60 | 102.60 | +0.985% | 232 | -25.975% |
| 2024-11-26 | 101.60 | 101.60 | 101.60 | 101.60 | +1.600% | 265 | -25.246% |
| 2024-11-15 | 100.00 | 100.00 | 100.00 | 100.00 | -2.913% | 377 | -24.050% |
| 2024-11-13 | 103.00 | 103.00 | 103.00 | 103.00 | +6.131% | 605 | -26.262% |
| 2024-10-31 | 98.90 | 98.90 | 97.05 | 97.05 | -0.880% | 500 | -21.741% |
| 2024-10-30 | 97.91 | 97.91 | 97.91 | 97.91 | -0.120% | 1,338 | -22.430% |
| 2024-10-28 | 100.20 | 100.20 | 98.03 | 98.03 | +0.338% | 1,313 | -22.524% |
| 2024-10-23 | 97.70 | 97.70 | 97.70 | 97.70 | +0.679% | 360 | -22.262% |
| 2024-10-22 | 96.67 | 97.04 | 96.67 | 97.04 | +1.359% | 280 | -21.735% |
| 2024-10-17 | 95.74 | 95.74 | 95.74 | 95.74 | -2.693% | 202 | -20.671% |
| 2024-10-16 | 98.36 | 98.43 | 97.86 | 98.39 | +3.568% | 1,100 | -22.807% |
| 2024-10-14 | 95.00 | 95.00 | 95.00 | 95.00 | -2.062% | 545 | -20.053% |
| 2024-10-11 | 97.00 | 97.00 | 97.00 | 97.00 | -0.206% | 641 | -21.701% |
| 2024-10-09 | 97.20 | 97.20 | 97.20 | 97.20 | 0.000% | 300 | -21.862% |
| 2024-10-07 | 98.65 | 98.65 | 97.20 | 97.20 | +0.958% | 2,211 | -21.862% |
| 2024-10-03 | 96.28 | 96.28 | 96.28 | 96.28 | -0.735% | 286 | -21.113% |
| 2024-10-02 | 94.25 | 96.99 | 94.25 | 96.99 | +1.221% | 1,048 | -21.693% |
| 2024-09-30 | 95.82 | 95.82 | 95.82 | 95.82 | -2.826% | 125 | -20.737% |
| 2024-09-27 | 98.61 | 98.61 | 98.61 | 98.61 | -0.135% | 190 | -22.977% |
| 2024-09-20 | 98.74 | 98.74 | 98.74 | 98.74 | +1.043% | 350 | -23.081% |
| 2024-09-19 | 99.70 | 99.70 | 97.72 | 97.72 | -0.690% | 2,298 | -22.279% |
| 2024-09-16 | 98.40 | 98.40 | 98.40 | 98.40 | +3.633% | 198 | -22.815% |
| 2024-09-12 | 94.95 | 94.95 | 94.95 | 94.95 | +1.334% | 261 | -20.011% |
| 2024-09-10 | 93.70 | 93.70 | 93.70 | 93.70 | -0.084% | 460 | -18.943% |
| 2024-09-04 | 93.78 | 93.78 | 93.78 | 93.78 | -3.321% | 1,150 | -19.011% |
| 2024-08-28 | 95.08 | 97.00 | 95.08 | 97.00 | +3.224% | 440 | -21.701% |
| 2024-08-26 | 96.23 | 96.48 | 93.97 | 93.97 | -2.115% | 921 | -19.176% |
| 2024-08-23 | 95.60 | 96.00 | 95.60 | 96.00 | +1.212% | 315 | -20.885% |
| 2024-08-22 | 94.85 | 94.85 | 94.85 | 94.85 | +1.066% | 295 | -19.926% |
| 2024-08-19 | 92.00 | 93.85 | 91.76 | 93.85 | +3.759% | 848 | -19.073% |
| 2024-08-16 | 90.45 | 90.45 | 90.45 | 90.45 | +5.666% | 135 | -16.031% |
| 2024-08-13 | 85.60 | 85.60 | 85.60 | 85.60 | -3.277% | 2,275 | -11.273% |
| 2024-08-12 | 85.38 | 88.50 | 85.38 | 88.50 | -4.634% | 2,100 | -14.181% |
| 2024-07-29 | 92.80 | 92.80 | 92.80 | 92.80 | +0.379% | 1,336 | -18.157% |
| 2024-07-24 | 92.45 | 92.45 | 92.45 | 92.45 | -3.256% | 404 | -17.847% |
| 2024-07-23 | 95.56 | 95.56 | 95.56 | 95.56 | +1.661% | 323 | -20.522% |
| 2024-07-22 | 94.00 | 94.00 | 94.00 | 94.00 | +4.911% | 2,159 | -19.202% |
| 2024-07-09 | 89.60 | 89.60 | 89.60 | 89.60 | -2.109% | 100 | -15.234% |
| 2024-07-08 | 91.53 | 91.53 | 91.53 | 91.53 | +8.641% | 617 | -17.022% |
| 2024-07-02 | 87.00 | 87.00 | 84.25 | 84.25 | -5.119% | 756 | -9.852% |
| 2024-07-01 | 88.80 | 88.80 | 88.80 | 88.80 | +0.021% | 204 | -14.466% |
| 2024-06-27 | 88.59 | 88.87 | 88.59 | 88.78 | +1.872% | 1,238 | -14.448% |
| 2024-06-25 | 87.14 | 87.14 | 87.14 | 87.14 | -1.481% | 350 | -12.846% |
| 2024-06-24 | 87.15 | 88.45 | 86.40 | 88.45 | -1.854% | 4,609 | -14.137% |
| 2024-06-14 | 91.49 | 91.49 | 90.13 | 90.13 | +2.032% | 672 | -15.729% |
| 2024-06-11 | 88.33 | 88.33 | 88.33 | 88.33 | +2.579% | 1,675 | -14.017% |
| 2024-06-05 | 86.41 | 86.41 | 86.11 | 86.11 | -3.234% | 1,040 | -11.799% |
| 2024-06-03 | 88.52 | 88.99 | 88.52 | 88.99 | +2.106% | 800 | -14.651% |
| 2024-05-31 | 87.15 | 87.15 | 87.15 | 87.15 | -0.397% | 187 | -12.854% |
| 2024-05-28 | 88.00 | 88.00 | 87.50 | 87.50 | +3.796% | 735 | -13.200% |
| 2024-05-21 | 84.30 | 84.30 | 84.30 | 84.30 | -2.712% | 808 | -9.905% |
| 2024-05-20 | 86.65 | 86.65 | 86.65 | 86.65 | -0.000% | 650 | -12.349% |
| 2024-05-13 | 86.65 | 86.65 | 86.65 | 86.65 | -3.575% | 1,130 | -12.349% |
| 2024-05-10 | 89.86 | 89.86 | 89.86 | 89.86 | +3.391% | 264 | -15.482% |
| 2024-04-29 | 86.92 | 86.92 | 86.92 | 86.92 | +4.704% | 175 | -12.616% |
| 2024-04-25 | 83.01 | 83.01 | 83.01 | 83.01 | -2.284% | 100 | -8.505% |
| 2024-04-19 | 84.95 | 84.95 | 84.95 | 84.95 | -1.849% | 396 | -10.594% |
| 2024-04-18 | 86.55 | 86.55 | 86.55 | 86.55 | +0.058% | 617 | -12.247% |
| 2024-04-17 | 86.50 | 86.50 | 86.50 | 86.50 | +0.933% | 584 | -12.197% |
| 2024-04-16 | 85.70 | 85.70 | 85.70 | 85.70 | -1.438% | 151 | -11.377% |
| 2024-04-15 | 86.95 | 86.95 | 86.95 | 86.95 | +0.231% | 272 | -12.651% |
| 2024-04-10 | 86.75 | 86.75 | 86.75 | 86.75 | -2.198% | 227 | -12.450% |
| 2024-04-09 | 88.70 | 88.70 | 88.70 | 88.70 | +0.037% | 237 | -14.374% |
| 2024-04-08 | 88.67 | 88.67 | 88.67 | 88.67 | -0.373% | 150 | -14.342% |
| 2024-04-04 | 89.00 | 89.00 | 89.00 | 89.00 | -0.665% | 188 | -14.662% |
| 2024-04-03 | 89.59 | 89.59 | 89.59 | 89.59 | -0.024% | 821 | -15.230% |
| 2024-03-28 | 89.62 | 89.62 | 89.62 | 89.62 | -0.293% | 221 | -15.250% |
| 2024-03-27 | 89.88 | 89.88 | 89.88 | 89.88 | +0.864% | 150 | -15.498% |
| 2024-03-26 | 89.11 | 89.11 | 89.11 | 89.11 | -2.697% | 8,637 | -14.768% |
| 2024-03-25 | 91.58 | 91.58 | 91.58 | 91.58 | +1.660% | 194 | -17.067% |
| 2024-03-21 | 89.05 | 90.08 | 89.05 | 90.08 | +3.486% | 582 | -15.690% |
| 2024-03-20 | 87.05 | 87.05 | 87.05 | 87.05 | -0.486% | 147 | -12.751% |
| 2024-03-18 | 87.47 | 87.47 | 87.47 | 87.47 | +0.836% | 191 | -13.175% |
| 2024-03-12 | 86.75 | 86.75 | 86.75 | 86.75 | -0.173% | 2,329 | -12.450% |
| 2024-03-08 | 86.88 | 86.90 | 86.88 | 86.90 | +1.884% | 346 | -12.601% |
| 2024-03-07 | 85.07 | 85.29 | 84.95 | 85.29 | +1.358% | 8,610 | -10.954% |
| 2024-03-05 | 83.00 | 84.15 | 83.00 | 84.15 | -0.473% | 275 | -9.745% |
| 2024-03-04 | 84.58 | 84.58 | 84.55 | 84.55 | +3.337% | 310 | -10.171% |
| 2024-02-29 | 82.00 | 82.00 | 81.82 | 81.82 | +2.339% | 1,625 | -7.174% |
| 2024-02-28 | 79.95 | 79.95 | 79.95 | 79.95 | +0.503% | 1,240 | -5.003% |
| 2024-02-27 | 81.28 | 81.46 | 79.55 | 79.55 | -1.364% | 1,190 | -4.525% |
| 2024-02-26 | 80.65 | 80.65 | 80.65 | 80.65 | +1.638% | 708 | -5.828% |
| 2024-02-23 | 78.70 | 79.35 | 78.70 | 79.35 | +2.852% | 430 | -4.285% |
| 2024-02-21 | 78.35 | 78.35 | 77.15 | 77.15 | +0.351% | 7,730 | -1.555% |
| 2024-02-15 | 76.87 | 76.88 | 76.87 | 76.88 | +0.694% | 545 | -1.210% |
| 2024-02-14 | 76.35 | 76.35 | 76.35 | 76.35 | +4.948% | 289 | -0.524% |
| 2024-02-13 | 74.19 | 74.19 | 72.75 | 72.75 | -5.026% | 1,845 | +4.399% |
| 2024-02-12 | 75.00 | 76.60 | 75.00 | 76.60 | +3.584% | 608 | -0.849% |
| 2024-02-08 | 74.50 | 76.01 | 73.95 | 73.95 | -3.333% | 4,990 | +2.705% |
| 2024-02-07 | 76.50 | 77.02 | 74.60 | 76.50 | +0.031% | 1,750 | -0.719% |
| 2024-02-05 | 76.48 | 76.48 | 76.48 | 76.48 | +0.034% | 3,065 | -0.688% |
| 2024-02-02 | 76.53 | 76.53 | 74.25 | 76.45 | -0.533% | 2,606 | -0.654% |
| 2024-02-01 | 76.86 | 76.86 | 76.86 | 76.86 | -0.592% | 165 | -1.184% |
| 2024-01-31 | 78.25 | 78.25 | 77.32 | 77.32 | -2.005% | 6,707 | -1.769% |
| 2024-01-30 | 78.26 | 78.90 | 78.26 | 78.90 | -0.253% | 947 | -3.739% |
| 2024-01-29 | 77.80 | 79.10 | 77.52 | 79.10 | +8.238% | 6,016 | -3.982% |
| 2024-01-25 | 73.08 | 73.08 | 73.08 | 73.08 | +0.462% | 364 | +3.927% |
| 2024-01-24 | 72.74 | 72.74 | 72.74 | 72.74 | -1.564% | 3,460 | +4.407% |
| 2024-01-22 | 72.98 | 73.90 | 72.98 | 73.90 | -3.082% | 787 | +2.774% |
| 2024-01-12 | 77.51 | 77.51 | 76.25 | 76.25 | -2.711% | 250 | -0.393% |
| 2023-12-29 | 78.38 | 78.38 | 78.38 | 78.38 | -0.640% | 235 | -3.094% |
| 2023-12-28 | 78.88 | 78.88 | 78.88 | 78.88 | -0.942% | 3,050 | -3.715% |
| 2023-12-27 | 79.63 | 79.63 | 79.63 | 79.63 | +4.160% | 160 | -4.621% |
| 2023-12-21 | 77.75 | 77.75 | 76.45 | 76.45 | +0.354% | 350 | -0.654% |
| 2023-12-18 | 76.50 | 76.50 | 76.18 | 76.18 | -1.385% | 495 | -0.302% |
| 2023-12-15 | 77.25 | 77.25 | 77.25 | 77.25 | +4.181% | 1,065 | -1.683% |
| 2023-12-11 | 74.15 | 74.15 | 74.15 | 74.15 | +1.924% | 103 | +2.428% |
| 2023-11-30 | 72.75 | 72.75 | 72.75 | 72.75 | +0.846% | 100 | +4.399% |
| 2023-11-22 | 72.00 | 72.14 | 71.20 | 72.14 | +2.866% | 958 | +5.281% |
| 2023-11-17 | 70.13 | 70.13 | 70.13 | 70.13 | +0.877% | 175 | +8.299% |
| 2023-11-15 | 69.50 | 69.52 | 69.50 | 69.52 | +3.916% | 314 | +9.249% |
| 2023-11-13 | 68.34 | 68.34 | 66.89 | 66.90 | +2.923% | 915 | +13.528% |
| 2023-11-07 | 65.00 | 65.00 | 65.00 | 65.00 | +3.668% | 100 | +16.846% |
| 2023-11-01 | 62.50 | 62.70 | 62.50 | 62.70 | +2.787% | 440 | +21.132% |
| 2023-10-31 | 61.00 | 61.00 | 61.00 | 61.00 | -2.400% | 310 | +24.508% |
| 2023-10-26 | 62.50 | 62.50 | 62.50 | 62.50 | +3.084% | 100 | +21.520% |
| 2023-10-20 | 61.10 | 61.10 | 60.60 | 60.63 | -2.351% | 1,005 | +25.268% |
| 2023-10-19 | 62.85 | 62.85 | 62.09 | 62.09 | -3.647% | 313 | +22.322% |
| 2023-10-16 | 64.41 | 64.44 | 64.41 | 64.44 | +0.016% | 835 | +17.862% |
| 2023-10-12 | 64.43 | 64.43 | 64.43 | 64.43 | +3.978% | 175 | +17.880% |
| 2023-10-09 | 61.97 | 61.97 | 61.97 | 61.97 | +1.060% | 300 | +22.569% |
| 2023-10-05 | 61.32 | 61.32 | 61.31 | 61.31 | +0.312% | 300 | +23.869% |
| 2023-10-03 | 61.12 | 62.00 | 61.12 | 61.12 | -3.178% | 22,186 | +24.256% |
| 2023-09-28 | 64.14 | 64.14 | 63.13 | 63.13 | -0.583% | 12,309 | +20.307% |
| 2023-09-27 | 63.90 | 63.90 | 63.50 | 63.50 | +0.142% | 10,740 | +19.606% |
| 2023-09-26 | 64.24 | 64.24 | 63.41 | 63.41 | +0.552% | 8,106 | +19.776% |
| 2023-09-25 | 63.83 | 64.91 | 62.55 | 63.06 | -1.079% | 2,100 | +20.437% |
| 2023-09-22 | 64.29 | 64.29 | 63.75 | 63.75 | -1.147% | 12,693 | +19.137% |
| 2023-09-21 | 65.23 | 65.23 | 64.49 | 64.49 | -0.247% | 1,070 | +17.770% |
| 2023-09-20 | 65.75 | 65.75 | 64.65 | 64.65 | -0.668% | 2,520 | +17.479% |
| 2023-09-19 | 65.08 | 65.08 | 65.08 | 65.08 | -0.253% | 422 | +16.694% |
| 2023-09-15 | 65.25 | 65.25 | 65.25 | 65.25 | +1.414% | 1,000 | +16.398% |
| 2023-09-14 | 64.34 | 64.34 | 64.34 | 64.34 | +1.323% | 200 | +18.045% |
| 2023-09-13 | 63.50 | 63.50 | 63.50 | 63.50 | -1.398% | 300 | +19.606% |
| 2023-09-12 | 64.40 | 64.40 | 64.40 | 64.40 | +1.657% | 237 | +17.935% |
| 2023-09-08 | 63.70 | 63.70 | 63.35 | 63.35 | -1.520% | 1,330 | +19.890% |
| 2023-09-07 | 64.33 | 64.33 | 64.33 | 64.33 | -0.575% | 1,200 | +18.067% |
| 2023-09-05 | 64.70 | 64.70 | 64.70 | 64.70 | -0.477% | 205 | +17.388% |
| 2023-08-31 | 65.84 | 66.89 | 65.01 | 65.01 | -1.089% | 910 | +16.828% |
| 2023-08-30 | 65.92 | 65.92 | 65.73 | 65.73 | +0.345% | 1,305 | +15.555% |
| 2023-08-28 | 65.50 | 65.50 | 65.50 | 65.50 | +1.236% | 1,001 | +15.954% |
| 2023-08-21 | 65.45 | 65.45 | 64.70 | 64.70 | -4.853% | 313 | +17.388% |
| 2023-08-16 | 68.00 | 68.00 | 68.00 | 68.00 | 0.000% | 4,390 | +11.691% |
| 2023-08-14 | 68.00 | 68.00 | 68.00 | 68.00 | -0.474% | 1,800 | +11.691% |
| 2023-08-11 | 68.32 | 68.32 | 68.32 | 68.32 | -0.402% | 285 | +11.162% |
| 2023-08-08 | 68.60 | 68.60 | 68.60 | 68.60 | -0.967% | 298 | +10.714% |
| 2023-08-07 | 69.27 | 69.27 | 69.27 | 69.27 | -0.474% | 1,000 | +9.643% |
| 2023-08-04 | 69.60 | 69.60 | 69.60 | 69.60 | +0.870% | 100 | +9.124% |
| 2023-08-03 | 69.00 | 69.00 | 69.00 | 69.00 | +0.007% | 480 | +10.072% |
| 2023-08-01 | 69.00 | 69.00 | 69.00 | 69.00 | +0.891% | 106 | +10.080% |
| 2023-07-26 | 67.02 | 68.39 | 67.02 | 68.39 | -0.188% | 486 | +11.061% |
| 2023-07-25 | 68.52 | 68.52 | 68.52 | 68.52 | +0.757% | 201 | +10.852% |
| 2023-07-20 | 68.00 | 68.00 | 68.00 | 68.00 | -0.585% | 415 | +11.691% |
| 2023-07-19 | 67.30 | 68.40 | 67.30 | 68.40 | +2.533% | 800 | +11.038% |
| 2023-07-18 | 66.70 | 66.71 | 66.70 | 66.71 | -1.897% | 1,186 | +13.851% |
| 2023-07-17 | 68.00 | 68.00 | 68.00 | 68.00 | -2.369% | 392 | +11.691% |
| 2023-07-14 | 69.78 | 69.78 | 69.65 | 69.65 | +2.051% | 350 | +9.045% |
| 2023-07-13 | 68.25 | 68.25 | 68.25 | 68.25 | +3.723% | 2,988 | +11.282% |
| 2023-07-12 | 65.80 | 65.80 | 65.80 | 65.80 | +2.174% | 251 | +15.426% |
| 2023-07-06 | 64.40 | 64.40 | 64.40 | 64.40 | -1.664% | 500 | +17.935% |
| 2023-06-22 | 65.49 | 65.49 | 65.49 | 65.49 | -2.574% | 120 | +15.972% |
| 2023-06-21 | 66.47 | 67.22 | 66.47 | 67.22 | +1.941% | 557 | +12.987% |
| 2023-06-20 | 64.30 | 65.94 | 64.30 | 65.94 | -0.902% | 310 | +15.180% |
| 2023-06-15 | 66.15 | 66.54 | 66.15 | 66.54 | +0.620% | 300 | +14.142% |
| 2023-06-14 | 66.13 | 66.13 | 66.13 | 66.13 | +1.271% | 834 | +14.850% |
| 2023-06-13 | 65.30 | 65.65 | 65.30 | 65.30 | +1.729% | 1,829 | +16.309% |
| 2023-06-12 | 63.30 | 64.19 | 63.30 | 64.19 | +1.007% | 960 | +18.321% |
| 2023-06-09 | 63.59 | 63.59 | 63.55 | 63.55 | -1.089% | 661 | +19.512% |
| 2023-06-08 | 64.25 | 64.25 | 64.25 | 64.25 | +1.469% | 248 | +18.210% |
| 2023-06-06 | 63.32 | 63.32 | 63.32 | 63.32 | 0.000% | 151 | +19.946% |