HEINY
HEINEKEN N V S/ADR
stockOTCADR
EODOct 2, 2026
39.37USD+1.495%(+0.58)76,725
HEINY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.35 | 39.59 | 39.21 | 39.37 | +1.495% | 76,725 | 0.000% |
| 2026-10-01 | 39.21 | 39.58 | 38.66 | 38.79 | -1.498% | 134,611 | +1.495% |
| 2026-09-30 | 40.30 | 40.76 | 39.38 | 39.38 | -0.556% | 57,619 | -0.025% |
| 2026-09-29 | 39.64 | 39.66 | 39.25 | 39.60 | -1.664% | 128,979 | -0.581% |
| 2026-09-28 | 40.32 | 40.42 | 40.00 | 40.27 | -0.543% | 130,128 | -2.235% |
| 2026-09-25 | 40.46 | 40.50 | 40.20 | 40.49 | +0.074% | 110,868 | -2.766% |
| 2026-09-24 | 40.86 | 40.86 | 40.43 | 40.46 | +0.149% | 72,775 | -2.694% |
| 2026-09-23 | 40.68 | 40.79 | 40.27 | 40.40 | -1.918% | 58,357 | -2.550% |
| 2026-09-22 | 41.10 | 41.44 | 41.03 | 41.19 | +0.882% | 52,774 | -4.419% |
| 2026-09-21 | 40.64 | 40.90 | 40.49 | 40.83 | +0.568% | 81,031 | -3.576% |
| 2026-09-18 | 40.40 | 40.69 | 40.22 | 40.60 | -0.796% | 106,920 | -3.028% |
| 2026-09-17 | 41.21 | 41.29 | 40.90 | 40.92 | -0.812% | 162,219 | -3.800% |
| 2026-09-16 | 41.64 | 41.68 | 41.10 | 41.26 | -0.482% | 52,483 | -4.581% |
| 2026-09-15 | 41.52 | 41.63 | 41.37 | 41.46 | -0.695% | 59,299 | -5.041% |
| 2026-09-14 | 41.87 | 41.92 | 41.50 | 41.75 | +2.354% | 72,396 | -5.701% |
| 2026-09-11 | 41.35 | 41.35 | 40.76 | 40.79 | -1.067% | 96,810 | -3.481% |
| 2026-09-10 | 41.67 | 41.67 | 41.18 | 41.23 | -0.681% | 78,666 | -4.511% |
| 2026-09-09 | 41.75 | 41.78 | 41.48 | 41.51 | -2.232% | 71,043 | -5.161% |
| 2026-09-08 | 42.71 | 43.00 | 42.45 | 42.46 | +0.283% | 61,213 | -7.277% |
| 2026-09-04 | 42.49 | 42.58 | 42.30 | 42.34 | +0.059% | 28,886 | -7.015% |
| 2026-09-03 | 42.57 | 42.57 | 42.21 | 42.31 | +0.035% | 48,612 | -6.960% |
| 2026-09-02 | 41.90 | 42.39 | 41.78 | 42.30 | +0.786% | 40,507 | -6.927% |
| 2026-09-01 | 41.98 | 42.32 | 41.96 | 41.97 | -0.261% | 48,714 | -6.195% |
| 2026-08-31 | 42.15 | 42.32 | 42.02 | 42.08 | +0.095% | 60,090 | -6.440% |
| 2026-08-28 | 42.13 | 42.34 | 41.95 | 42.04 | -0.237% | 31,962 | -6.351% |
| 2026-08-27 | 41.76 | 42.15 | 41.74 | 42.14 | -0.472% | 39,187 | -6.573% |
| 2026-08-26 | 42.55 | 42.58 | 42.24 | 42.34 | -0.142% | 44,635 | -7.015% |
| 2026-08-25 | 42.35 | 42.44 | 42.08 | 42.40 | -1.533% | 28,109 | -7.146% |
| 2026-08-24 | 42.57 | 43.18 | 42.57 | 43.06 | +1.497% | 64,072 | -8.569% |
| 2026-08-21 | 42.15 | 42.47 | 42.13 | 42.42 | +0.868% | 38,396 | -7.201% |
| 2026-08-20 | 41.95 | 42.12 | 41.74 | 42.06 | -0.261% | 39,954 | -6.396% |
| 2026-08-19 | 41.53 | 42.22 | 41.53 | 42.17 | +0.405% | 747,507 | -6.640% |
| 2026-08-18 | 41.77 | 42.02 | 41.76 | 42.00 | -0.048% | 56,714 | -6.262% |
| 2026-08-17 | 42.12 | 42.20 | 41.87 | 42.02 | -1.454% | 42,331 | -6.307% |
| 2026-08-14 | 42.56 | 42.82 | 42.47 | 42.64 | -0.304% | 39,465 | -7.669% |
| 2026-08-13 | 42.42 | 42.77 | 42.41 | 42.77 | +0.047% | 203,092 | -7.949% |
| 2026-08-12 | 42.55 | 42.81 | 42.50 | 42.75 | -1.588% | 147,831 | -7.906% |
| 2026-08-11 | 43.58 | 43.71 | 43.27 | 43.44 | -1.897% | 88,185 | -9.369% |
| 2026-08-10 | 43.96 | 44.51 | 43.88 | 44.28 | -1.381% | 57,789 | -11.089% |
| 2026-08-07 | 45.13 | 45.17 | 44.62 | 44.90 | -0.708% | 25,143 | -12.316% |
| 2026-08-06 | 45.61 | 45.71 | 45.07 | 45.22 | -1.653% | 28,609 | -12.937% |
| 2026-08-05 | 45.71 | 46.11 | 45.31 | 45.98 | +2.360% | 62,753 | -14.376% |
| 2026-08-04 | 44.62 | 45.37 | 44.27 | 44.92 | -0.421% | 186,471 | -12.355% |
| 2026-08-03 | 45.37 | 45.58 | 45.01 | 45.11 | -1.248% | 26,938 | -12.724% |
| 2026-07-31 | 45.25 | 45.68 | 45.09 | 45.68 | -0.544% | 30,083 | -13.813% |
| 2026-07-30 | 45.57 | 46.00 | 45.44 | 45.93 | +0.022% | 121,646 | -14.283% |
| 2026-07-29 | 44.82 | 45.92 | 44.82 | 45.92 | +1.413% | 59,209 | -14.264% |
| 2026-07-28 | 44.91 | 45.54 | 44.91 | 45.28 | +3.568% | 56,323 | -13.052% |
| 2026-07-27 | 43.51 | 43.90 | 43.41 | 43.72 | +0.506% | 76,454 | -9.950% |
| 2026-07-24 | 43.25 | 43.70 | 43.25 | 43.50 | +1.045% | 77,014 | -9.494% |
| 2026-07-23 | 43.09 | 43.22 | 42.81 | 43.05 | -3.106% | 42,149 | -8.548% |
| 2026-07-22 | 44.74 | 44.75 | 44.34 | 44.43 | +0.908% | 33,092 | -11.389% |
| 2026-07-21 | 44.11 | 44.21 | 43.84 | 44.03 | -0.227% | 88,080 | -10.584% |
| 2026-07-20 | 44.21 | 44.29 | 44.00 | 44.13 | +0.547% | 95,151 | -10.786% |
| 2026-07-17 | 44.30 | 44.53 | 43.71 | 43.89 | -0.273% | 100,364 | -10.298% |
| 2026-07-16 | 43.28 | 44.05 | 43.28 | 44.01 | +1.033% | 79,998 | -10.543% |
| 2026-07-15 | 43.01 | 43.87 | 43.01 | 43.56 | +0.600% | 52,430 | -9.619% |
| 2026-07-14 | 43.53 | 43.63 | 43.23 | 43.30 | +0.371% | 638,869 | -9.076% |
| 2026-07-13 | 43.32 | 43.57 | 43.05 | 43.14 | -0.805% | 351,222 | -8.739% |
| 2026-07-10 | 43.04 | 43.57 | 42.94 | 43.49 | +1.755% | 1,090,909 | -9.473% |
| 2026-07-09 | 42.56 | 42.95 | 42.56 | 42.74 | -1.133% | 41,443 | -7.885% |
| 2026-07-08 | 43.40 | 43.48 | 43.02 | 43.23 | -1.008% | 70,498 | -8.929% |
| 2026-07-07 | 44.11 | 44.33 | 43.66 | 43.67 | +1.146% | 41,495 | -9.847% |
| 2026-07-06 | 43.34 | 43.34 | 42.89 | 43.17 | -1.517% | 68,812 | -8.813% |
| 2026-07-02 | 43.52 | 44.04 | 43.51 | 43.84 | +3.226% | 70,839 | -10.196% |
| 2026-07-01 | 42.28 | 42.51 | 42.15 | 42.47 | +1.191% | 44,772 | -7.299% |
| 2026-06-30 | 41.97 | 42.41 | 41.78 | 41.97 | -0.710% | 39,767 | -6.195% |
| 2026-06-29 | 42.13 | 42.27 | 42.03 | 42.27 | +0.523% | 82,112 | -6.861% |
| 2026-06-26 | 42.02 | 42.36 | 41.97 | 42.05 | +0.960% | 39,018 | -6.373% |
| 2026-06-25 | 41.71 | 41.97 | 41.51 | 41.65 | -1.954% | 81,269 | -5.474% |
| 2026-06-24 | 41.64 | 42.48 | 41.57 | 42.48 | +2.782% | 159,036 | -7.321% |
| 2026-06-23 | 41.58 | 41.64 | 41.20 | 41.33 | +2.530% | 160,963 | -4.742% |
| 2026-06-22 | 40.10 | 40.71 | 40.03 | 40.31 | -0.321% | 193,663 | -2.332% |
| 2026-06-18 | 39.91 | 40.65 | 39.84 | 40.44 | +0.747% | 61,347 | -2.646% |
| 2026-06-17 | 41.06 | 41.15 | 39.98 | 40.14 | -1.352% | 66,712 | -1.918% |
| 2026-06-16 | 40.81 | 41.17 | 40.69 | 40.69 | 0.000% | 65,908 | -3.244% |
| 2026-06-15 | 41.38 | 41.39 | 40.69 | 40.69 | -0.406% | 95,766 | -3.244% |
| 2026-06-12 | 40.94 | 40.95 | 40.62 | 40.86 | -0.642% | 57,078 | -3.637% |
| 2026-06-11 | 40.48 | 41.14 | 40.34 | 41.12 | +2.569% | 246,688 | -4.256% |
| 2026-06-10 | 39.96 | 40.40 | 39.95 | 40.09 | +0.944% | 44,313 | -1.796% |
| 2026-06-09 | 39.37 | 39.86 | 39.31 | 39.72 | +3.613% | 152,257 | -0.869% |
| 2026-06-08 | 38.51 | 38.64 | 38.24 | 38.33 | -0.234% | 143,860 | +2.713% |
| 2026-06-05 | 38.63 | 38.81 | 38.40 | 38.42 | +1.212% | 251,648 | +2.473% |
| 2026-06-04 | 38.52 | 38.52 | 37.90 | 37.96 | -0.524% | 68,972 | +3.714% |
| 2026-06-03 | 38.35 | 38.38 | 38.11 | 38.16 | -1.012% | 60,773 | +3.171% |
| 2026-06-02 | 38.22 | 38.65 | 38.19 | 38.55 | +0.286% | 100,672 | +2.127% |
| 2026-06-01 | 38.52 | 38.63 | 38.38 | 38.44 | -1.309% | 79,003 | +2.419% |
| 2026-05-29 | 39.41 | 39.41 | 38.92 | 38.95 | -2.454% | 86,016 | +1.078% |
| 2026-05-28 | 40.18 | 40.44 | 39.93 | 39.93 | -3.223% | 46,775 | -1.402% |
| 2026-05-27 | 41.18 | 41.48 | 41.05 | 41.26 | +4.456% | 51,662 | -4.581% |
| 2026-05-26 | 40.27 | 40.27 | 39.47 | 39.50 | -0.990% | 56,406 | -0.329% |
| 2026-05-22 | 40.16 | 40.16 | 39.84 | 39.90 | -0.833% | 47,045 | -1.316% |
| 2026-05-21 | 39.79 | 40.30 | 39.62 | 40.23 | +1.694% | 44,529 | -2.138% |
| 2026-05-20 | 39.63 | 39.80 | 39.40 | 39.56 | +1.164% | 53,619 | -0.480% |
| 2026-05-19 | 38.94 | 39.28 | 38.87 | 39.10 | +1.145% | 82,752 | +0.678% |
| 2026-05-18 | 38.30 | 38.67 | 38.30 | 38.66 | +0.920% | 101,674 | +1.830% |
| 2026-05-15 | 38.05 | 38.46 | 38.05 | 38.31 | +1.780% | 99,839 | +2.767% |
| 2026-05-14 | 38.20 | 38.23 | 37.64 | 37.64 | -0.318% | 154,005 | +4.596% |
| 2026-05-13 | 37.58 | 37.85 | 37.38 | 37.76 | -0.632% | 97,687 | +4.264% |
| 2026-05-12 | 37.72 | 38.11 | 37.49 | 38.00 | -0.367% | 224,748 | +3.605% |
| 2026-05-11 | 38.55 | 38.55 | 37.98 | 38.14 | -1.256% | 108,872 | +3.225% |
| 2026-05-08 | 38.93 | 38.93 | 38.38 | 38.63 | +0.377% | 62,777 | +1.929% |
| 2026-05-07 | 39.16 | 39.20 | 38.46 | 38.48 | -1.510% | 70,224 | +2.313% |
| 2026-05-06 | 39.23 | 39.40 | 39.03 | 39.07 | +1.533% | 45,562 | +0.768% |
| 2026-05-05 | 38.03 | 38.66 | 38.02 | 38.48 | +2.586% | 87,049 | +2.313% |
| 2026-05-04 | 38.04 | 38.10 | 37.47 | 37.51 | -2.874% | 94,769 | +4.959% |
| 2026-05-01 | 38.75 | 39.04 | 38.50 | 38.62 | -0.566% | 49,854 | +1.942% |
| 2026-04-30 | 38.33 | 38.84 | 38.23 | 38.84 | +2.956% | 186,095 | +1.365% |
| 2026-04-29 | 37.98 | 38.00 | 37.62 | 37.73 | -3.220% | 70,419 | +4.361% |
| 2026-04-28 | 38.92 | 39.20 | 38.70 | 38.98 | -0.128% | 102,448 | +1.001% |
| 2026-04-27 | 39.23 | 39.39 | 38.99 | 39.03 | -0.230% | 124,782 | +0.871% |
| 2026-04-24 | 39.05 | 39.40 | 38.66 | 39.12 | -0.707% | 45,835 | +0.639% |
| 2026-04-23 | 38.25 | 39.65 | 38.25 | 39.40 | -0.244% | 71,232 | -0.072% |
| 2026-04-22 | 39.53 | 39.74 | 39.41 | 39.49 | +0.089% | 59,377 | -0.316% |
| 2026-04-21 | 39.96 | 39.99 | 39.37 | 39.46 | -2.832% | 43,745 | -0.228% |
| 2026-04-20 | 40.38 | 40.69 | 40.32 | 40.61 | +0.794% | 70,050 | -3.053% |
| 2026-04-17 | 40.18 | 40.60 | 40.18 | 40.29 | +1.079% | 73,210 | -2.283% |
| 2026-04-16 | 39.85 | 40.04 | 39.76 | 39.86 | +0.277% | 42,900 | -1.229% |
| 2026-04-15 | 39.84 | 39.89 | 39.63 | 39.75 | -0.774% | 53,044 | -0.956% |
| 2026-04-14 | 39.99 | 40.30 | 39.99 | 40.06 | +0.502% | 55,094 | -1.722% |
| 2026-04-13 | 39.56 | 39.87 | 39.41 | 39.86 | -0.225% | 115,626 | -1.229% |
| 2026-04-10 | 40.02 | 40.16 | 39.90 | 39.95 | +0.301% | 62,083 | -1.452% |
| 2026-04-09 | 39.35 | 39.88 | 39.26 | 39.83 | -1.240% | 84,428 | -1.155% |
| 2026-04-08 | 41.01 | 41.01 | 40.07 | 40.33 | +3.278% | 69,507 | -2.380% |
| 2026-04-07 | 39.05 | 39.08 | 38.64 | 39.05 | -1.039% | 160,189 | +0.819% |
| 2026-04-06 | 38.34 | 39.58 | 38.34 | 39.46 | +1.076% | 281,271 | -0.228% |
| 2026-04-02 | 38.91 | 39.21 | 38.80 | 39.04 | -0.204% | 84,155 | +0.845% |
| 2026-04-01 | 39.24 | 39.39 | 38.99 | 39.12 | +1.663% | 92,990 | +0.639% |
| 2026-03-31 | 38.26 | 38.57 | 37.84 | 38.48 | +2.613% | 160,494 | +2.313% |
| 2026-03-30 | 37.80 | 37.80 | 37.03 | 37.50 | -0.053% | 129,726 | +4.987% |
| 2026-03-27 | 37.97 | 38.05 | 37.33 | 37.52 | -1.029% | 90,363 | +4.931% |
| 2026-03-26 | 38.05 | 38.68 | 37.87 | 37.91 | -0.733% | 109,004 | +3.851% |
| 2026-03-25 | 38.11 | 38.37 | 37.81 | 38.19 | +0.474% | 92,737 | +3.090% |
| 2026-03-24 | 38.20 | 38.34 | 37.90 | 38.01 | -0.731% | 159,577 | +3.578% |
| 2026-03-23 | 38.36 | 38.82 | 38.15 | 38.29 | +0.052% | 123,579 | +2.821% |
| 2026-03-20 | 38.95 | 38.95 | 37.98 | 38.27 | -1.916% | 140,028 | +2.874% |
| 2026-03-19 | 38.88 | 39.24 | 38.68 | 39.02 | -0.845% | 78,487 | +0.903% |
| 2026-03-18 | 38.99 | 40.00 | 38.99 | 39.35 | -2.887% | 71,475 | +0.051% |
| 2026-03-17 | 40.91 | 40.91 | 40.49 | 40.52 | -0.953% | 50,141 | -2.838% |
| 2026-03-16 | 41.00 | 41.68 | 40.63 | 40.91 | +0.491% | 141,790 | -3.764% |
| 2026-03-13 | 40.94 | 41.19 | 40.63 | 40.71 | +1.395% | 209,366 | -3.292% |
| 2026-03-12 | 40.30 | 40.46 | 40.03 | 40.15 | -1.786% | 188,471 | -1.943% |
| 2026-03-11 | 40.80 | 40.92 | 40.68 | 40.88 | -0.559% | 98,048 | -3.694% |
| 2026-03-10 | 41.09 | 41.71 | 40.94 | 41.11 | -0.940% | 122,022 | -4.233% |
| 2026-03-09 | 40.80 | 41.50 | 40.68 | 41.50 | -0.575% | 85,268 | -5.133% |
| 2026-03-06 | 40.99 | 41.74 | 40.94 | 41.74 | +0.144% | 51,034 | -5.678% |
| 2026-03-05 | 41.86 | 41.92 | 41.45 | 41.68 | -2.263% | 66,283 | -5.542% |
| 2026-03-04 | 43.16 | 43.16 | 42.44 | 42.65 | -1.920% | 69,882 | -7.680% |
| 2026-03-03 | 43.12 | 43.66 | 42.91 | 43.48 | -2.751% | 64,142 | -9.453% |
| 2026-03-02 | 45.13 | 45.13 | 44.64 | 44.71 | -3.267% | 56,940 | -11.944% |
| 2026-02-27 | 45.95 | 46.67 | 45.95 | 46.22 | +1.138% | 71,545 | -14.820% |
| 2026-02-26 | 45.56 | 45.83 | 45.54 | 45.70 | +0.045% | 72,831 | -13.851% |
| 2026-02-25 | 45.37 | 45.75 | 45.07 | 45.68 | -0.998% | 61,788 | -13.813% |
| 2026-02-24 | 45.99 | 46.17 | 45.80 | 46.14 | +0.217% | 42,521 | -14.673% |
| 2026-02-23 | 45.75 | 46.09 | 45.75 | 46.04 | +0.788% | 168,221 | -14.487% |
| 2026-02-20 | 45.48 | 45.83 | 45.37 | 45.68 | +0.639% | 42,311 | -13.813% |
| 2026-02-19 | 45.20 | 45.57 | 45.07 | 45.39 | +0.287% | 52,873 | -13.263% |
| 2026-02-18 | 45.24 | 45.45 | 45.16 | 45.26 | -1.222% | 67,934 | -13.014% |
| 2026-02-17 | 46.06 | 46.06 | 45.67 | 45.82 | -1.058% | 60,122 | -14.077% |
| 2026-02-13 | 46.60 | 46.60 | 46.12 | 46.31 | -2.279% | 95,979 | -14.986% |
| 2026-02-12 | 47.15 | 47.63 | 47.12 | 47.39 | +2.376% | 69,612 | -16.923% |
| 2026-02-11 | 45.93 | 46.44 | 45.83 | 46.29 | +4.539% | 68,548 | -14.949% |
| 2026-02-10 | 44.21 | 44.63 | 44.15 | 44.28 | +0.522% | 49,489 | -11.089% |
| 2026-02-09 | 44.01 | 44.09 | 43.78 | 44.05 | +1.044% | 47,847 | -10.624% |
| 2026-02-06 | 43.67 | 43.90 | 43.48 | 43.59 | +0.218% | 55,990 | -9.691% |
| 2026-02-05 | 43.52 | 43.62 | 43.24 | 43.50 | +0.416% | 56,405 | -9.494% |
| 2026-02-04 | 43.06 | 43.49 | 43.06 | 43.32 | +2.387% | 68,578 | -9.118% |
| 2026-02-03 | 41.55 | 42.31 | 41.55 | 42.31 | +1.475% | 57,715 | -6.949% |
| 2026-02-02 | 41.92 | 41.92 | 41.36 | 41.70 | +1.275% | 95,580 | -5.576% |
| 2026-01-30 | 41.27 | 41.33 | 41.00 | 41.17 | -0.049% | 73,723 | -4.372% |
| 2026-01-29 | 41.03 | 41.22 | 40.70 | 41.19 | +2.539% | 1,281,316 | -4.419% |
| 2026-01-28 | 40.17 | 40.41 | 40.12 | 40.17 | -0.347% | 68,548 | -1.992% |
| 2026-01-27 | 39.93 | 40.42 | 39.90 | 40.31 | +1.307% | 105,042 | -2.332% |
| 2026-01-26 | 39.79 | 40.09 | 39.67 | 39.79 | -0.724% | 85,608 | -1.056% |
| 2026-01-23 | 39.66 | 40.11 | 39.65 | 40.08 | +0.502% | 62,515 | -1.771% |
| 2026-01-22 | 39.66 | 39.96 | 39.66 | 39.88 | +1.414% | 518,619 | -1.279% |
| 2026-01-21 | 39.54 | 39.64 | 38.90 | 39.32 | +0.624% | 466,380 | +0.117% |
| 2026-01-20 | 39.05 | 39.27 | 38.95 | 39.08 | -0.988% | 436,445 | +0.742% |
| 2026-01-16 | 39.60 | 39.65 | 39.35 | 39.47 | +0.407% | 74,872 | -0.253% |
| 2026-01-15 | 39.53 | 39.60 | 39.22 | 39.31 | -0.732% | 280,346 | +0.153% |
| 2026-01-14 | 39.31 | 39.81 | 39.31 | 39.60 | +2.036% | 239,128 | -0.581% |
| 2026-01-13 | 38.97 | 39.07 | 38.81 | 38.81 | -0.564% | 214,075 | +1.443% |
| 2026-01-12 | 39.09 | 39.29 | 38.90 | 39.03 | -4.455% | 237,747 | +0.871% |
| 2026-01-09 | 40.61 | 40.87 | 40.55 | 40.85 | +0.814% | 48,582 | -3.623% |
| 2026-01-08 | 39.92 | 40.70 | 39.92 | 40.52 | +2.686% | 100,718 | -2.838% |
| 2026-01-07 | 39.74 | 39.81 | 39.37 | 39.46 | -0.929% | 73,250 | -0.228% |
| 2026-01-06 | 39.34 | 39.91 | 39.30 | 39.83 | -0.125% | 74,778 | -1.155% |
| 2026-01-05 | 39.67 | 39.98 | 39.57 | 39.88 | -1.263% | 101,292 | -1.279% |
| 2026-01-02 | 40.56 | 40.56 | 40.22 | 40.39 | -1.005% | 76,981 | -2.525% |
| 2025-12-31 | 40.40 | 40.91 | 39.86 | 40.80 | +0.295% | 39,426 | -3.505% |
| 2025-12-30 | 41.41 | 41.41 | 40.68 | 40.68 | -0.113% | 60,241 | -3.220% |
| 2025-12-29 | 40.78 | 40.84 | 40.42 | 40.73 | +0.695% | 81,687 | -3.330% |
| 2025-12-26 | 40.32 | 40.58 | 40.18 | 40.45 | +0.435% | 119,998 | -2.658% |
| 2025-12-24 | 40.00 | 40.43 | 39.89 | 40.27 | +0.424% | 774,961 | -2.235% |
| 2025-12-23 | 40.21 | 40.35 | 39.84 | 40.10 | -0.312% | 519,853 | -1.820% |
| 2025-12-22 | 39.97 | 40.41 | 39.96 | 40.23 | -1.263% | 59,536 | -2.127% |
| 2025-12-19 | 40.71 | 40.95 | 40.48 | 40.74 | +0.444% | 78,599 | -3.363% |
| 2025-12-18 | 40.22 | 40.69 | 40.20 | 40.56 | -0.686% | 57,561 | -2.934% |
| 2025-12-17 | 40.91 | 41.12 | 40.81 | 40.84 | -0.753% | 70,999 | -3.599% |
| 2025-12-16 | 41.43 | 41.44 | 41.01 | 41.15 | +0.280% | 115,558 | -4.326% |
| 2025-12-15 | 41.08 | 41.20 | 40.92 | 41.03 | +0.232% | 83,652 | -4.058% |
| 2025-12-12 | 40.43 | 41.15 | 40.43 | 40.94 | +1.286% | 69,390 | -3.835% |
| 2025-12-11 | 39.92 | 40.54 | 39.92 | 40.42 | +1.456% | 890,083 | -2.598% |
| 2025-12-10 | 38.98 | 39.85 | 38.98 | 39.84 | +1.814% | 233,988 | -1.180% |
| 2025-12-09 | 39.63 | 39.70 | 39.10 | 39.13 | -1.237% | 105,209 | +0.613% |
| 2025-12-08 | 39.66 | 39.77 | 39.50 | 39.62 | -1.443% | 103,743 | -0.631% |
| 2025-12-05 | 40.18 | 40.51 | 40.18 | 40.20 | -1.107% | 145,107 | -2.065% |
| 2025-12-04 | 40.55 | 41.00 | 40.54 | 40.65 | -0.221% | 83,016 | -3.149% |
| 2025-12-03 | 40.34 | 40.97 | 40.34 | 40.74 | +0.915% | 84,070 | -3.363% |
| 2025-12-02 | 40.90 | 40.90 | 40.22 | 40.37 | -1.125% | 141,545 | -2.478% |
| 2025-12-01 | 40.76 | 41.05 | 40.70 | 40.83 | +0.356% | 166,213 | -3.576% |
| 2025-11-28 | 40.89 | 40.89 | 40.46 | 40.69 | +1.636% | 135,873 | -3.232% |
| 2025-11-26 | 39.66 | 40.09 | 39.66 | 40.03 | -0.676% | 57,626 | -1.649% |
| 2025-11-25 | 40.55 | 40.55 | 40.01 | 40.30 | +0.958% | 90,757 | -2.314% |
| 2025-11-24 | 40.31 | 40.48 | 39.84 | 39.92 | -1.989% | 213,091 | -1.378% |
| 2025-11-21 | 40.09 | 40.85 | 40.09 | 40.73 | +2.880% | 622,297 | -3.339% |
| 2025-11-20 | 39.14 | 39.82 | 39.14 | 39.59 | +0.126% | 776,906 | -0.556% |
| 2025-11-19 | 39.45 | 39.81 | 39.38 | 39.54 | -0.202% | 156,126 | -0.430% |
| 2025-11-18 | 39.72 | 39.87 | 39.35 | 39.62 | -1.443% | 122,199 | -0.631% |
| 2025-11-17 | 40.22 | 40.55 | 40.20 | 40.20 | -1.497% | 52,788 | -2.065% |
| 2025-11-14 | 40.99 | 41.17 | 40.67 | 40.81 | -0.872% | 58,834 | -3.531% |
| 2025-11-13 | 40.99 | 41.38 | 40.99 | 41.17 | -0.194% | 100,745 | -4.372% |
| 2025-11-12 | 41.21 | 41.44 | 41.21 | 41.25 | +0.292% | 61,523 | -4.558% |
| 2025-11-11 | 41.00 | 41.23 | 41.00 | 41.13 | +1.782% | 60,512 | -4.279% |
| 2025-11-10 | 40.45 | 40.73 | 40.21 | 40.41 | -0.370% | 95,595 | -2.574% |
| 2025-11-07 | 40.01 | 40.57 | 40.01 | 40.56 | +1.527% | 122,687 | -2.934% |
| 2025-11-06 | 39.52 | 40.01 | 39.34 | 39.95 | -0.200% | 214,112 | -1.452% |
| 2025-11-05 | 39.48 | 40.14 | 39.48 | 40.03 | +1.961% | 69,836 | -1.649% |
| 2025-11-04 | 38.82 | 39.40 | 38.82 | 39.26 | +1.264% | 86,155 | +0.280% |
| 2025-11-03 | 38.59 | 38.91 | 38.46 | 38.77 | -0.103% | 141,284 | +1.548% |
| 2025-10-31 | 38.56 | 38.85 | 38.45 | 38.81 | +0.414% | 179,383 | +1.443% |
| 2025-10-30 | 38.61 | 39.06 | 38.61 | 38.65 | -1.729% | 85,376 | +1.863% |
| 2025-10-29 | 40.03 | 40.03 | 39.26 | 39.33 | -1.081% | 48,407 | +0.102% |
| 2025-10-28 | 39.66 | 40.03 | 39.66 | 39.76 | -0.151% | 87,246 | -0.981% |
| 2025-10-27 | 40.22 | 40.25 | 39.81 | 39.82 | -0.622% | 62,472 | -1.130% |
| 2025-10-24 | 40.78 | 40.78 | 39.94 | 40.07 | -1.768% | 90,666 | -1.745% |
| 2025-10-23 | 40.83 | 40.87 | 40.64 | 40.79 | -0.559% | 112,037 | -3.483% |
| 2025-10-22 | 41.39 | 41.39 | 40.74 | 41.02 | +0.441% | 67,366 | -4.022% |
| 2025-10-21 | 40.97 | 41.03 | 40.65 | 40.84 | -1.376% | 41,187 | -3.599% |
| 2025-10-20 | 41.69 | 41.69 | 41.24 | 41.41 | +0.364% | 56,476 | -4.926% |
| 2025-10-17 | 40.97 | 41.32 | 40.87 | 41.26 | +1.877% | 82,499 | -4.581% |
| 2025-10-16 | 40.26 | 40.70 | 40.26 | 40.50 | +2.480% | 155,384 | -2.790% |
| 2025-10-15 | 39.40 | 39.63 | 39.36 | 39.52 | +1.126% | 71,557 | -0.380% |
| 2025-10-14 | 38.67 | 39.15 | 38.67 | 39.08 | +1.034% | 95,555 | +0.742% |
| 2025-10-13 | 38.77 | 38.81 | 38.64 | 38.68 | -0.566% | 104,592 | +1.784% |
| 2025-10-10 | 39.40 | 39.40 | 38.65 | 38.90 | +0.465% | 165,185 | +1.208% |
| 2025-10-09 | 38.72 | 38.89 | 38.55 | 38.72 | +0.702% | 355,514 | +1.679% |
| 2025-10-08 | 38.16 | 38.54 | 38.08 | 38.45 | +1.104% | 89,010 | +2.393% |
| 2025-10-07 | 38.08 | 38.50 | 38.00 | 38.03 | -1.067% | 61,843 | +3.524% |
| 2025-10-06 | 38.52 | 38.64 | 38.32 | 38.44 | -1.081% | 77,407 | +2.419% |
| 2025-10-03 | 39.00 | 39.35 | 38.81 | 38.86 | -1.120% | 53,156 | +1.312% |
| 2025-10-02 | 39.49 | 39.49 | 39.04 | 39.30 | +0.563% | 52,045 | +0.178% |
| 2025-10-01 | 39.23 | 39.31 | 38.88 | 39.08 | +0.026% | 77,871 | +0.742% |
| 2025-09-30 | 38.93 | 39.08 | 38.66 | 39.07 | +0.696% | 98,281 | +0.768% |
| 2025-09-29 | 39.20 | 39.20 | 38.59 | 38.80 | +0.077% | 222,436 | +1.469% |
| 2025-09-26 | 38.50 | 38.77 | 38.44 | 38.77 | 0.000% | 117,339 | +1.548% |
| 2025-09-25 | 38.72 | 39.02 | 38.63 | 38.77 | -0.293% | 107,864 | +1.548% |
| 2025-09-24 | 38.83 | 39.06 | 38.76 | 38.88 | +0.376% | 60,672 | +1.250% |
| 2025-09-23 | 38.71 | 38.92 | 38.35 | 38.74 | +0.882% | 96,730 | +1.630% |
| 2025-09-22 | 38.16 | 38.52 | 38.16 | 38.40 | -0.420% | 97,729 | +2.526% |
| 2025-09-19 | 38.80 | 38.81 | 38.42 | 38.56 | -0.047% | 78,398 | +2.095% |
| 2025-09-18 | 38.77 | 39.35 | 38.57 | 38.58 | -1.026% | 86,875 | +2.048% |
| 2025-09-17 | 38.83 | 39.35 | 38.83 | 38.98 | +0.412% | 50,925 | +1.001% |
| 2025-09-16 | 38.98 | 39.06 | 38.68 | 38.82 | -0.436% | 77,208 | +1.417% |
| 2025-09-15 | 39.81 | 39.81 | 38.69 | 38.99 | +0.283% | 255,682 | +0.975% |
| 2025-09-12 | 38.83 | 38.89 | 38.59 | 38.88 | -0.537% | 79,273 | +1.260% |
| 2025-09-11 | 39.27 | 39.31 | 38.97 | 39.09 | -0.458% | 77,131 | +0.716% |
| 2025-09-10 | 39.05 | 39.47 | 39.05 | 39.27 | +0.089% | 46,857 | +0.255% |
| 2025-09-09 | 39.44 | 39.85 | 39.15 | 39.23 | -0.796% | 75,530 | +0.344% |
| 2025-09-08 | 39.04 | 39.58 | 39.04 | 39.55 | +0.841% | 201,692 | -0.455% |
| 2025-09-05 | 38.99 | 39.41 | 38.99 | 39.22 | +0.102% | 85,229 | +0.382% |
| 2025-09-04 | 39.04 | 39.20 | 39.00 | 39.18 | +0.539% | 71,302 | +0.485% |
| 2025-09-03 | 39.10 | 39.10 | 38.63 | 38.97 | -1.317% | 186,715 | +1.026% |
| 2025-09-02 | 39.50 | 39.63 | 39.28 | 39.49 | -2.187% | 93,740 | -0.304% |
| 2025-08-29 | 40.40 | 40.65 | 40.18 | 40.37 | -1.022% | 94,523 | -2.484% |
| 2025-08-28 | 40.81 | 40.83 | 40.46 | 40.79 | +1.442% | 97,939 | -3.481% |
| 2025-08-27 | 40.08 | 40.28 | 39.83 | 40.21 | -0.470% | 67,797 | -2.089% |
| 2025-08-26 | 41.19 | 41.19 | 40.18 | 40.40 | -0.942% | 74,257 | -2.550% |
| 2025-08-25 | 41.44 | 41.44 | 40.77 | 40.78 | -1.416% | 128,194 | -3.467% |
| 2025-08-22 | 41.20 | 41.59 | 41.17 | 41.37 | +1.100% | 61,859 | -4.834% |
| 2025-08-21 | 41.14 | 41.22 | 40.84 | 40.92 | -0.800% | 78,726 | -3.788% |
| 2025-08-20 | 40.87 | 41.31 | 40.87 | 41.25 | +2.180% | 69,991 | -4.558% |
| 2025-08-19 | 40.39 | 40.66 | 40.32 | 40.37 | +0.950% | 85,630 | -2.477% |
| 2025-08-18 | 39.92 | 40.14 | 39.91 | 39.99 | +0.075% | 145,971 | -1.550% |
| 2025-08-15 | 39.97 | 40.08 | 39.77 | 39.96 | +0.833% | 119,947 | -1.476% |
| 2025-08-14 | 40.07 | 40.07 | 39.38 | 39.63 | -0.627% | 131,648 | -0.656% |
| 2025-08-13 | 39.79 | 39.98 | 39.77 | 39.88 | -0.050% | 44,722 | -1.279% |
| 2025-08-12 | 40.13 | 40.13 | 39.50 | 39.90 | +0.783% | 85,185 | -1.328% |
| 2025-08-11 | 39.57 | 39.80 | 39.46 | 39.59 | -0.667% | 102,297 | -0.556% |
| 2025-08-08 | 40.18 | 40.18 | 39.57 | 39.86 | -0.335% | 91,042 | -1.219% |
| 2025-08-07 | 39.95 | 40.07 | 39.83 | 39.99 | +1.010% | 94,106 | -1.550% |
| 2025-08-06 | 39.70 | 39.72 | 39.48 | 39.59 | +0.866% | 80,589 | -0.556% |
| 2025-08-05 | 39.55 | 39.75 | 39.24 | 39.25 | -0.457% | 1,233,250 | +0.306% |
| 2025-08-04 | 39.50 | 39.58 | 39.20 | 39.43 | -0.630% | 105,180 | -0.152% |
| 2025-08-01 | 39.70 | 39.79 | 39.38 | 39.68 | -0.327% | 91,325 | -0.781% |
| 2025-07-31 | 40.05 | 40.98 | 39.81 | 39.81 | -4.095% | 142,530 | -1.105% |
| 2025-07-30 | 41.69 | 42.31 | 41.35 | 41.51 | -0.978% | 296,490 | -5.155% |
| 2025-07-29 | 41.23 | 42.32 | 41.11 | 41.92 | +2.119% | 284,301 | -6.083% |
| 2025-07-28 | 41.81 | 41.85 | 41.00 | 41.05 | -9.840% | 116,077 | -4.093% |
| 2025-07-25 | 45.35 | 45.66 | 45.21 | 45.53 | -0.871% | 47,066 | -13.530% |
| 2025-07-24 | 46.12 | 46.31 | 45.93 | 45.93 | -0.863% | 81,525 | -14.283% |
| 2025-07-23 | 45.95 | 46.37 | 45.89 | 46.33 | +1.467% | 68,193 | -15.023% |
| 2025-07-22 | 45.19 | 45.78 | 45.19 | 45.66 | +2.011% | 1,111,612 | -13.776% |
| 2025-07-21 | 44.71 | 44.96 | 44.71 | 44.76 | +0.134% | 662,008 | -12.042% |
| 2025-07-18 | 44.97 | 45.16 | 44.66 | 44.70 | +0.880% | 293,612 | -11.924% |
| 2025-07-17 | 44.33 | 44.49 | 44.05 | 44.31 | +0.659% | 62,703 | -11.149% |
| 2025-07-16 | 43.71 | 44.05 | 43.61 | 44.02 | +0.825% | 58,830 | -10.563% |
| 2025-07-15 | 44.11 | 44.34 | 43.63 | 43.66 | -0.885% | 73,624 | -9.826% |
| 2025-07-14 | 44.42 | 44.42 | 43.96 | 44.05 | -0.068% | 100,224 | -10.624% |
| 2025-07-11 | 44.31 | 44.31 | 44.00 | 44.08 | -0.519% | 59,430 | -10.685% |
| 2025-07-10 | 43.88 | 44.31 | 43.86 | 44.31 | +0.453% | 87,248 | -11.149% |
| 2025-07-09 | 44.32 | 44.32 | 43.79 | 44.11 | -0.586% | 75,031 | -10.746% |
| 2025-07-08 | 43.84 | 44.47 | 43.78 | 44.37 | -0.404% | 51,019 | -11.269% |
| 2025-07-07 | 44.89 | 45.03 | 44.32 | 44.55 | -1.547% | 62,745 | -11.627% |
| 2025-07-03 | 45.16 | 45.45 | 44.99 | 45.25 | +0.088% | 50,023 | -12.994% |
| 2025-07-02 | 44.93 | 45.35 | 44.81 | 45.21 | +1.096% | 63,482 | -12.917% |
| 2025-07-01 | 44.05 | 44.82 | 43.91 | 44.72 | +2.334% | 124,635 | -11.963% |
| 2025-06-30 | 44.29 | 44.29 | 43.43 | 43.70 | +1.333% | 156,945 | -9.908% |
| 2025-06-27 | 43.51 | 43.51 | 43.05 | 43.13 | +0.712% | 47,547 | -8.707% |
| 2025-06-26 | 42.66 | 42.97 | 42.63 | 42.82 | +0.798% | 245,390 | -8.057% |
| 2025-06-25 | 43.21 | 43.28 | 42.32 | 42.48 | -2.789% | 191,778 | -7.323% |
| 2025-06-24 | 44.01 | 44.30 | 43.70 | 43.70 | +0.040% | 288,185 | -9.908% |
| 2025-06-23 | 42.70 | 43.68 | 42.70 | 43.68 | +1.658% | 78,759 | -9.872% |
| 2025-06-20 | 43.65 | 43.65 | 42.83 | 42.97 | -0.578% | 49,612 | -8.378% |
| 2025-06-18 | 43.74 | 43.74 | 42.95 | 43.22 | -0.254% | 65,409 | -8.908% |
| 2025-06-17 | 43.62 | 43.77 | 43.26 | 43.33 | -0.733% | 87,292 | -9.139% |
| 2025-06-16 | 44.41 | 44.64 | 43.64 | 43.65 | -3.043% | 65,525 | -9.805% |
| 2025-06-13 | 45.17 | 45.38 | 44.88 | 45.02 | -3.162% | 39,284 | -12.550% |
| 2025-06-12 | 46.60 | 46.62 | 46.32 | 46.49 | +1.065% | 57,765 | -15.315% |
| 2025-06-11 | 46.09 | 46.16 | 45.89 | 46.00 | +0.546% | 40,027 | -14.413% |
| 2025-06-10 | 45.57 | 45.91 | 45.52 | 45.75 | +0.793% | 34,795 | -13.945% |
| 2025-06-09 | 45.43 | 46.03 | 45.33 | 45.39 | +0.576% | 38,112 | -13.263% |
| 2025-06-06 | 44.94 | 45.75 | 44.92 | 45.13 | -0.461% | 78,257 | -12.763% |
| 2025-06-05 | 45.92 | 45.92 | 45.23 | 45.34 | -2.097% | 75,652 | -13.165% |
| 2025-06-04 | 46.17 | 46.55 | 46.10 | 46.31 | +4.021% | 150,732 | -14.986% |
| 2025-06-03 | 44.18 | 45.07 | 44.05 | 44.52 | -0.935% | 155,301 | -11.568% |
| 2025-06-02 | 44.47 | 44.95 | 44.37 | 44.94 | +0.695% | 171,163 | -12.394% |
| 2025-05-30 | 44.48 | 44.67 | 44.34 | 44.63 | +0.927% | 241,295 | -11.786% |
| 2025-05-29 | 44.33 | 44.33 | 43.92 | 44.22 | +1.494% | 123,218 | -10.968% |
| 2025-05-28 | 43.52 | 43.79 | 43.43 | 43.57 | -0.323% | 57,633 | -9.638% |
| 2025-05-27 | 44.70 | 44.70 | 43.53 | 43.71 | +0.598% | 77,229 | -9.929% |
| 2025-05-23 | 43.03 | 43.51 | 42.95 | 43.45 | -1.608% | 36,362 | -9.390% |
| 2025-05-22 | 44.06 | 44.40 | 43.88 | 44.16 | -0.652% | 44,677 | -10.847% |
| 2025-05-21 | 44.49 | 44.68 | 44.38 | 44.45 | +0.135% | 31,990 | -11.429% |
| 2025-05-20 | 44.03 | 44.41 | 44.03 | 44.39 | +2.352% | 60,174 | -11.309% |
| 2025-05-19 | 44.38 | 44.78 | 43.07 | 43.37 | -1.767% | 99,795 | -9.223% |
| 2025-05-16 | 44.14 | 44.15 | 43.76 | 44.15 | +0.159% | 52,088 | -10.827% |
| 2025-05-15 | 43.54 | 44.08 | 43.54 | 44.08 | +1.263% | 44,243 | -10.685% |
| 2025-05-14 | 44.27 | 44.27 | 43.41 | 43.53 | -0.389% | 50,677 | -9.557% |
| 2025-05-13 | 44.00 | 44.12 | 43.40 | 43.70 | -0.524% | 74,261 | -9.908% |
| 2025-05-12 | 43.85 | 45.02 | 43.65 | 43.93 | -1.810% | 112,922 | -10.380% |
| 2025-05-09 | 44.52 | 44.88 | 44.52 | 44.74 | +1.336% | 127,578 | -12.003% |
| 2025-05-08 | 45.03 | 45.03 | 44.11 | 44.15 | -0.831% | 153,852 | -10.827% |
| 2025-05-07 | 44.99 | 44.99 | 44.43 | 44.52 | -1.286% | 68,871 | -11.568% |
| 2025-05-06 | 45.05 | 45.14 | 44.84 | 45.10 | +0.760% | 56,246 | -12.705% |
| 2025-05-05 | 45.12 | 45.12 | 44.61 | 44.76 | -0.152% | 98,565 | -12.042% |
| 2025-05-02 | 45.40 | 45.40 | 44.74 | 44.83 | +0.197% | 37,037 | -12.175% |
| 2025-05-01 | 45.67 | 45.67 | 44.46 | 44.74 | +0.045% | 50,283 | -12.003% |
| 2025-04-30 | 45.40 | 45.40 | 44.31 | 44.72 | +1.291% | 54,860 | -11.963% |
| 2025-04-29 | 44.18 | 44.33 | 43.83 | 44.15 | -0.339% | 83,267 | -10.827% |
| 2025-04-28 | 44.10 | 44.31 | 43.91 | 44.30 | +1.257% | 107,730 | -11.129% |
| 2025-04-25 | 44.09 | 44.09 | 43.47 | 43.75 | -0.771% | 39,586 | -10.011% |
| 2025-04-24 | 44.54 | 44.54 | 43.84 | 44.09 | -1.010% | 64,106 | -10.705% |
| 2025-04-23 | 44.43 | 45.64 | 44.27 | 44.54 | -1.417% | 47,716 | -11.608% |
| 2025-04-22 | 45.27 | 45.42 | 44.93 | 45.18 | -0.243% | 68,285 | -12.860% |
| 2025-04-21 | 45.00 | 46.00 | 44.48 | 45.29 | +1.004% | 64,506 | -13.071% |
| 2025-04-17 | 44.72 | 45.00 | 43.91 | 44.84 | +0.696% | 155,020 | -12.199% |
| 2025-04-16 | 44.43 | 44.83 | 44.27 | 44.53 | +5.372% | 84,066 | -11.588% |
| 2025-04-15 | 42.14 | 43.30 | 42.03 | 42.26 | +0.309% | 49,564 | -6.839% |
| 2025-04-14 | 42.23 | 42.42 | 41.82 | 42.13 | 0.000% | 132,303 | -6.551% |