HENOY
HENKEL AG & CO KGAA PFD
stockOTCADR
EODOct 2, 2026
20.37USD+0.749%(+0.15)16,630
HENOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.37 | 20.45 | 20.33 | 20.37 | +0.749% | 16,630 | 0.000% |
| 2026-10-01 | 20.21 | 20.61 | 20.02 | 20.22 | -2.177% | 9,685 | +0.749% |
| 2026-09-30 | 20.94 | 20.94 | 20.63 | 20.67 | -1.637% | 7,078 | -1.444% |
| 2026-09-29 | 20.89 | 21.01 | 20.75 | 21.01 | -0.709% | 8,106 | -3.058% |
| 2026-09-28 | 21.13 | 21.20 | 21.12 | 21.16 | +0.237% | 6,016 | -3.745% |
| 2026-09-25 | 21.21 | 21.21 | 20.98 | 21.11 | -0.213% | 5,724 | -3.517% |
| 2026-09-24 | 21.41 | 21.41 | 21.05 | 21.16 | -0.259% | 10,207 | -3.723% |
| 2026-09-23 | 21.27 | 21.27 | 21.10 | 21.21 | -1.851% | 5,302 | -3.972% |
| 2026-09-22 | 21.59 | 21.63 | 21.48 | 21.61 | +3.101% | 14,643 | -5.750% |
| 2026-09-21 | 21.12 | 21.12 | 20.91 | 20.96 | -0.095% | 12,864 | -2.827% |
| 2026-09-18 | 21.01 | 21.02 | 20.90 | 20.98 | -1.317% | 12,367 | -2.919% |
| 2026-09-17 | 21.47 | 21.47 | 21.26 | 21.26 | +0.236% | 4,401 | -4.198% |
| 2026-09-16 | 21.30 | 21.34 | 21.15 | 21.21 | +0.693% | 5,493 | -3.972% |
| 2026-09-15 | 21.11 | 21.13 | 21.04 | 21.06 | -0.564% | 10,148 | -3.307% |
| 2026-09-14 | 21.19 | 21.20 | 21.13 | 21.18 | +0.682% | 22,466 | -3.852% |
| 2026-09-11 | 21.16 | 21.18 | 21.02 | 21.04 | -1.544% | 22,239 | -3.196% |
| 2026-09-10 | 21.39 | 21.52 | 21.37 | 21.37 | -1.202% | 5,871 | -4.691% |
| 2026-09-09 | 21.78 | 21.78 | 21.56 | 21.63 | -2.193% | 9,048 | -5.837% |
| 2026-09-08 | 22.24 | 22.38 | 22.09 | 22.11 | -0.248% | 11,568 | -7.902% |
| 2026-09-04 | 22.21 | 22.40 | 22.17 | 22.17 | +0.681% | 28,722 | -8.130% |
| 2026-09-03 | 21.95 | 22.08 | 21.86 | 22.02 | +0.686% | 9,743 | -7.505% |
| 2026-09-02 | 21.87 | 21.87 | 21.82 | 21.87 | -0.296% | 5,226 | -6.870% |
| 2026-09-01 | 22.01 | 22.10 | 21.90 | 21.93 | -0.747% | 4,479 | -7.146% |
| 2026-08-31 | 22.10 | 22.31 | 22.06 | 22.10 | +0.363% | 4,317 | -7.839% |
| 2026-08-28 | 22.16 | 22.16 | 21.98 | 22.02 | -0.023% | 2,879 | -7.505% |
| 2026-08-27 | 21.99 | 22.11 | 21.99 | 22.02 | -1.078% | 2,807 | -7.526% |
| 2026-08-26 | 22.30 | 22.30 | 22.22 | 22.27 | +0.701% | 3,466 | -8.522% |
| 2026-08-25 | 22.15 | 22.44 | 22.10 | 22.11 | -1.180% | 4,432 | -7.881% |
| 2026-08-24 | 22.45 | 22.45 | 22.27 | 22.37 | +0.784% | 7,395 | -8.968% |
| 2026-08-21 | 22.27 | 22.27 | 22.16 | 22.20 | +1.208% | 5,225 | -8.255% |
| 2026-08-20 | 22.02 | 22.02 | 21.83 | 21.93 | -0.544% | 4,806 | -7.146% |
| 2026-08-19 | 22.09 | 22.09 | 22.01 | 22.05 | +1.309% | 7,677 | -7.651% |
| 2026-08-18 | 21.77 | 21.82 | 21.72 | 21.77 | -0.229% | 6,369 | -6.442% |
| 2026-08-17 | 21.71 | 21.89 | 21.70 | 21.82 | -1.490% | 2,540 | -6.657% |
| 2026-08-14 | 22.14 | 22.15 | 22.08 | 22.15 | -1.424% | 1,683 | -8.047% |
| 2026-08-13 | 22.35 | 22.47 | 22.33 | 22.47 | +0.966% | 2,345 | -9.357% |
| 2026-08-12 | 22.23 | 22.39 | 22.22 | 22.25 | -1.417% | 4,165 | -8.481% |
| 2026-08-11 | 22.61 | 22.64 | 22.49 | 22.57 | -0.900% | 5,302 | -9.779% |
| 2026-08-10 | 22.84 | 22.84 | 22.71 | 22.78 | -2.316% | 5,946 | -10.590% |
| 2026-08-07 | 23.03 | 23.32 | 23.03 | 23.32 | +1.435% | 16,215 | -12.661% |
| 2026-08-06 | 22.98 | 22.99 | 22.87 | 22.99 | +3.792% | 1,813 | -11.407% |
| 2026-08-05 | 21.91 | 22.23 | 21.91 | 22.15 | +0.545% | 2,319 | -8.047% |
| 2026-08-04 | 21.98 | 22.16 | 21.98 | 22.03 | +0.548% | 2,167 | -7.547% |
| 2026-08-03 | 22.20 | 22.20 | 21.84 | 21.91 | +0.366% | 2,235 | -7.040% |
| 2026-07-31 | 21.84 | 21.84 | 21.83 | 21.83 | -0.601% | 1,051 | -6.699% |
| 2026-07-30 | 22.01 | 22.01 | 21.87 | 21.96 | +0.928% | 7,061 | -7.260% |
| 2026-07-29 | 21.52 | 21.86 | 21.52 | 21.76 | -0.366% | 3,594 | -6.399% |
| 2026-07-28 | 21.76 | 21.91 | 21.76 | 21.84 | +1.913% | 4,819 | -6.742% |
| 2026-07-27 | 21.34 | 21.43 | 21.27 | 21.43 | +1.061% | 6,856 | -4.958% |
| 2026-07-24 | 21.11 | 21.30 | 21.11 | 21.20 | +0.689% | 2,883 | -3.950% |
| 2026-07-23 | 20.78 | 21.09 | 20.78 | 21.06 | -1.772% | 4,885 | -3.288% |
| 2026-07-22 | 21.60 | 21.61 | 21.33 | 21.44 | +0.002% | 3,752 | -5.002% |
| 2026-07-21 | 21.32 | 21.45 | 21.32 | 21.44 | -0.651% | 2,362 | -5.000% |
| 2026-07-20 | 21.25 | 21.58 | 21.23 | 21.58 | +1.115% | 13,459 | -5.619% |
| 2026-07-17 | 21.52 | 21.75 | 21.31 | 21.34 | -1.057% | 14,478 | -4.566% |
| 2026-07-16 | 21.27 | 21.57 | 21.27 | 21.57 | +1.506% | 4,384 | -5.575% |
| 2026-07-15 | 20.93 | 21.25 | 20.93 | 21.25 | +1.723% | 9,798 | -4.153% |
| 2026-07-14 | 21.14 | 21.21 | 20.84 | 20.89 | -1.729% | 23,708 | -2.501% |
| 2026-07-13 | 21.34 | 21.43 | 21.26 | 21.26 | -0.851% | 3,903 | -4.187% |
| 2026-07-10 | 21.37 | 21.44 | 21.36 | 21.44 | +0.375% | 3,890 | -5.002% |
| 2026-07-09 | 21.23 | 21.36 | 21.23 | 21.36 | -0.928% | 8,275 | -4.647% |
| 2026-07-08 | 21.38 | 21.56 | 21.38 | 21.56 | -0.093% | 3,087 | -5.531% |
| 2026-07-07 | 21.86 | 21.87 | 21.58 | 21.58 | +0.373% | 6,893 | -5.619% |
| 2026-07-06 | 21.33 | 21.53 | 21.31 | 21.50 | -1.058% | 7,903 | -5.267% |
| 2026-07-02 | 21.60 | 21.75 | 21.60 | 21.73 | +2.355% | 3,728 | -6.270% |
| 2026-07-01 | 21.11 | 21.39 | 21.10 | 21.23 | +0.759% | 5,973 | -4.063% |
| 2026-06-30 | 20.99 | 21.17 | 20.90 | 21.07 | -1.149% | 17,227 | -3.334% |
| 2026-06-29 | 21.11 | 21.50 | 21.10 | 21.32 | +0.637% | 9,111 | -4.445% |
| 2026-06-26 | 20.98 | 21.19 | 20.98 | 21.18 | +2.220% | 12,132 | -3.836% |
| 2026-06-25 | 20.74 | 20.85 | 20.60 | 20.72 | -0.164% | 18,839 | -1.701% |
| 2026-06-24 | 20.39 | 20.80 | 20.38 | 20.75 | +2.666% | 8,845 | -1.862% |
| 2026-06-23 | 20.11 | 20.45 | 20.11 | 20.21 | +0.273% | 20,722 | +0.754% |
| 2026-06-22 | 20.18 | 20.32 | 20.04 | 20.16 | -1.754% | 18,193 | +1.029% |
| 2026-06-18 | 20.38 | 20.60 | 20.38 | 20.52 | -0.630% | 48,284 | -0.743% |
| 2026-06-17 | 20.67 | 20.79 | 20.28 | 20.65 | +0.511% | 23,890 | -1.368% |
| 2026-06-16 | 20.55 | 20.60 | 20.30 | 20.55 | -0.508% | 43,216 | -0.864% |
| 2026-06-15 | 20.14 | 20.99 | 20.07 | 20.65 | +2.431% | 15,642 | -1.368% |
| 2026-06-12 | 20.04 | 20.24 | 19.99 | 20.16 | +1.053% | 8,885 | +1.029% |
| 2026-06-11 | 19.82 | 19.95 | 19.66 | 19.95 | +0.813% | 34,300 | +2.093% |
| 2026-06-10 | 19.84 | 19.84 | 19.76 | 19.79 | -0.055% | 8,479 | +2.923% |
| 2026-06-09 | 19.48 | 19.80 | 19.47 | 19.80 | +3.179% | 40,146 | +2.866% |
| 2026-06-08 | 19.18 | 19.47 | 19.18 | 19.19 | -0.312% | 12,856 | +6.136% |
| 2026-06-05 | 19.45 | 19.45 | 19.25 | 19.25 | +1.583% | 16,254 | +5.805% |
| 2026-06-04 | 19.00 | 19.00 | 18.90 | 18.95 | -0.279% | 15,314 | +7.480% |
| 2026-06-03 | 19.13 | 19.17 | 18.98 | 19.00 | -1.026% | 12,851 | +7.180% |
| 2026-06-02 | 19.17 | 19.25 | 19.15 | 19.20 | +0.629% | 24,380 | +6.081% |
| 2026-06-01 | 19.04 | 19.16 | 19.03 | 19.08 | -1.649% | 8,797 | +6.748% |
| 2026-05-29 | 19.48 | 19.51 | 19.35 | 19.40 | -0.513% | 18,607 | +4.987% |
| 2026-05-28 | 19.48 | 19.69 | 19.48 | 19.50 | -0.051% | 15,201 | +4.449% |
| 2026-05-27 | 19.60 | 19.69 | 19.48 | 19.51 | +2.093% | 12,522 | +4.395% |
| 2026-05-26 | 19.21 | 19.29 | 19.11 | 19.11 | -0.073% | 12,513 | +6.580% |
| 2026-05-22 | 19.09 | 19.18 | 19.06 | 19.12 | -0.204% | 6,664 | +6.502% |
| 2026-05-21 | 19.03 | 19.18 | 18.98 | 19.16 | +0.120% | 14,680 | +6.286% |
| 2026-05-20 | 19.15 | 19.25 | 19.07 | 19.14 | -0.209% | 14,357 | +6.413% |
| 2026-05-19 | 19.09 | 19.27 | 19.09 | 19.18 | +0.157% | 34,108 | +6.191% |
| 2026-05-18 | 19.01 | 19.21 | 19.01 | 19.15 | +2.736% | 24,270 | +6.358% |
| 2026-05-15 | 18.51 | 18.66 | 18.48 | 18.64 | +0.539% | 10,109 | +9.268% |
| 2026-05-14 | 18.62 | 18.65 | 18.47 | 18.54 | -0.643% | 30,573 | +9.857% |
| 2026-05-13 | 18.58 | 18.73 | 18.55 | 18.66 | +0.539% | 17,581 | +9.151% |
| 2026-05-12 | 18.64 | 18.64 | 18.50 | 18.56 | -0.108% | 43,997 | +9.739% |
| 2026-05-11 | 18.57 | 18.59 | 18.50 | 18.58 | -2.467% | 16,219 | +9.621% |
| 2026-05-08 | 19.11 | 19.14 | 18.96 | 19.05 | -1.703% | 10,717 | +6.916% |
| 2026-05-07 | 19.54 | 19.62 | 19.26 | 19.38 | +4.418% | 79,820 | +5.095% |
| 2026-05-06 | 18.52 | 18.65 | 18.44 | 18.56 | +2.723% | 12,335 | +9.739% |
| 2026-05-05 | 18.01 | 18.13 | 17.88 | 18.07 | +1.108% | 16,853 | +12.727% |
| 2026-05-04 | 18.17 | 18.18 | 17.85 | 17.87 | -0.942% | 16,426 | +13.976% |
| 2026-05-01 | 18.33 | 18.33 | 18.04 | 18.04 | +0.222% | 6,804 | +12.902% |
| 2026-04-30 | 18.02 | 18.25 | 18.00 | 18.00 | -0.277% | 45,078 | +13.153% |
| 2026-04-29 | 18.14 | 18.51 | 17.78 | 18.05 | -3.579% | 21,410 | +12.839% |
| 2026-04-28 | 18.51 | 18.97 | 18.51 | 18.72 | +0.429% | 63,108 | +8.801% |
| 2026-04-27 | 18.93 | 18.97 | 18.63 | 18.64 | -2.204% | 31,759 | +9.268% |
| 2026-04-24 | 18.90 | 19.15 | 18.90 | 19.06 | +1.383% | 8,811 | +6.860% |
| 2026-04-23 | 18.99 | 19.13 | 18.79 | 18.80 | -1.905% | 29,503 | +8.338% |
| 2026-04-22 | 19.08 | 19.22 | 19.08 | 19.16 | +1.188% | 17,452 | +6.274% |
| 2026-04-21 | 19.24 | 19.29 | 18.94 | 18.94 | -2.922% | 11,667 | +7.537% |
| 2026-04-20 | 19.50 | 19.51 | 19.42 | 19.51 | -0.256% | 17,247 | +4.395% |
| 2026-04-17 | 19.60 | 19.78 | 19.56 | 19.56 | +2.408% | 30,104 | +4.128% |
| 2026-04-16 | 19.30 | 19.30 | 19.05 | 19.10 | -0.676% | 11,429 | +6.636% |
| 2026-04-15 | 19.18 | 19.27 | 19.14 | 19.23 | -0.569% | 32,918 | +5.915% |
| 2026-04-14 | 19.47 | 19.47 | 19.28 | 19.34 | -0.361% | 41,264 | +5.313% |
| 2026-04-13 | 19.27 | 19.48 | 19.03 | 19.41 | -0.868% | 22,745 | +4.933% |
| 2026-04-10 | 19.68 | 19.74 | 19.49 | 19.58 | -0.204% | 13,619 | +4.022% |
| 2026-04-09 | 19.36 | 19.70 | 19.35 | 19.62 | +0.461% | 31,361 | +3.810% |
| 2026-04-08 | 19.63 | 19.63 | 19.40 | 19.53 | +4.327% | 14,580 | +4.288% |
| 2026-04-07 | 18.62 | 18.72 | 18.48 | 18.72 | +0.107% | 90,428 | +8.801% |
| 2026-04-06 | 18.78 | 18.87 | 18.70 | 18.70 | +0.107% | 31,634 | +8.917% |
| 2026-04-02 | 18.52 | 18.75 | 18.45 | 18.68 | -2.860% | 23,724 | +9.034% |
| 2026-04-01 | 19.22 | 19.30 | 19.15 | 19.23 | -0.723% | 25,631 | +5.915% |
| 2026-03-31 | 19.35 | 19.37 | 19.14 | 19.37 | +1.787% | 61,249 | +5.150% |
| 2026-03-30 | 19.06 | 19.16 | 19.02 | 19.03 | -1.194% | 16,026 | +7.028% |
| 2026-03-27 | 19.31 | 19.43 | 19.15 | 19.26 | -1.307% | 14,521 | +5.750% |
| 2026-03-26 | 19.65 | 19.68 | 19.47 | 19.52 | +0.026% | 15,970 | +4.368% |
| 2026-03-25 | 19.58 | 19.63 | 19.50 | 19.51 | +1.403% | 41,921 | +4.395% |
| 2026-03-24 | 19.31 | 19.42 | 19.04 | 19.24 | -0.466% | 108,169 | +5.860% |
| 2026-03-23 | 19.44 | 19.73 | 19.33 | 19.33 | +1.337% | 28,603 | +5.367% |
| 2026-03-20 | 19.30 | 19.30 | 19.01 | 19.07 | -1.523% | 16,432 | +6.776% |
| 2026-03-19 | 19.33 | 19.42 | 19.11 | 19.37 | -1.073% | 17,252 | +5.150% |
| 2026-03-18 | 19.78 | 20.15 | 19.58 | 19.58 | -2.368% | 15,587 | +4.022% |
| 2026-03-17 | 20.14 | 20.20 | 20.03 | 20.05 | -0.373% | 19,308 | +1.558% |
| 2026-03-16 | 20.15 | 20.25 | 20.08 | 20.13 | +0.449% | 28,943 | +1.180% |
| 2026-03-13 | 20.28 | 20.28 | 19.83 | 20.04 | -2.053% | 14,380 | +1.634% |
| 2026-03-12 | 20.54 | 20.66 | 20.46 | 20.46 | -0.098% | 31,095 | -0.452% |
| 2026-03-11 | 20.84 | 21.33 | 20.37 | 20.48 | -4.718% | 26,485 | -0.549% |
| 2026-03-10 | 21.17 | 21.53 | 21.12 | 21.49 | +0.093% | 19,282 | -5.241% |
| 2026-03-09 | 21.11 | 21.49 | 21.02 | 21.47 | -1.133% | 8,303 | -5.153% |
| 2026-03-06 | 21.47 | 21.77 | 21.38 | 21.72 | -1.250% | 13,896 | -6.227% |
| 2026-03-05 | 22.09 | 22.09 | 21.79 | 22.00 | -2.299% | 24,149 | -7.399% |
| 2026-03-04 | 22.60 | 22.60 | 22.50 | 22.51 | -0.387% | 4,482 | -9.528% |
| 2026-03-03 | 22.40 | 22.63 | 22.34 | 22.60 | -4.480% | 8,688 | -9.878% |
| 2026-03-02 | 23.54 | 23.70 | 23.48 | 23.66 | -3.829% | 3,248 | -13.916% |
| 2026-02-27 | 24.68 | 24.90 | 24.40 | 24.60 | +0.212% | 3,518 | -17.212% |
| 2026-02-26 | 24.55 | 24.55 | 24.42 | 24.55 | -0.337% | 6,459 | -17.037% |
| 2026-02-25 | 24.42 | 24.67 | 24.42 | 24.63 | -0.573% | 3,554 | -17.316% |
| 2026-02-24 | 24.75 | 24.82 | 24.73 | 24.77 | +0.141% | 6,257 | -17.790% |
| 2026-02-23 | 24.62 | 24.74 | 24.62 | 24.74 | +1.373% | 1,835 | -17.674% |
| 2026-02-20 | 24.37 | 24.43 | 24.35 | 24.41 | +0.701% | 5,816 | -16.544% |
| 2026-02-19 | 24.22 | 24.25 | 24.16 | 24.23 | -1.122% | 6,024 | -15.958% |
| 2026-02-18 | 24.59 | 24.63 | 24.39 | 24.51 | -0.568% | 5,284 | -16.901% |
| 2026-02-17 | 24.55 | 24.65 | 24.39 | 24.65 | -0.081% | 4,315 | -17.373% |
| 2026-02-13 | 24.72 | 24.72 | 24.56 | 24.67 | +0.203% | 20,831 | -17.440% |
| 2026-02-12 | 24.39 | 24.62 | 24.39 | 24.62 | +0.531% | 17,030 | -17.273% |
| 2026-02-11 | 24.32 | 24.49 | 24.29 | 24.49 | +2.127% | 2,020 | -16.833% |
| 2026-02-10 | 23.84 | 24.07 | 23.84 | 23.98 | +1.653% | 14,171 | -15.065% |
| 2026-02-09 | 23.67 | 23.67 | 23.54 | 23.59 | -0.254% | 5,761 | -13.660% |
| 2026-02-06 | 23.51 | 23.66 | 23.51 | 23.65 | +1.589% | 9,007 | -13.879% |
| 2026-02-05 | 23.26 | 23.32 | 23.14 | 23.28 | +0.562% | 9,940 | -12.511% |
| 2026-02-04 | 23.10 | 23.36 | 23.04 | 23.15 | +3.579% | 3,923 | -12.019% |
| 2026-02-03 | 22.20 | 22.36 | 22.20 | 22.35 | +1.869% | 4,735 | -8.870% |
| 2026-02-02 | 22.07 | 22.07 | 21.88 | 21.94 | -0.612% | 6,767 | -7.167% |
| 2026-01-30 | 22.00 | 22.14 | 22.00 | 22.07 | +0.914% | 5,691 | -7.735% |
| 2026-01-29 | 21.82 | 21.91 | 21.82 | 21.88 | +1.508% | 5,532 | -6.891% |
| 2026-01-28 | 21.55 | 21.55 | 21.42 | 21.55 | -0.508% | 11,079 | -5.487% |
| 2026-01-27 | 21.48 | 21.66 | 21.34 | 21.66 | +0.510% | 5,892 | -5.967% |
| 2026-01-26 | 21.50 | 21.59 | 21.50 | 21.55 | +1.661% | 6,919 | -5.487% |
| 2026-01-23 | 20.97 | 21.20 | 20.97 | 21.20 | +0.042% | 3,204 | -3.918% |
| 2026-01-22 | 21.23 | 21.30 | 20.82 | 21.19 | +0.694% | 11,760 | -3.877% |
| 2026-01-21 | 21.12 | 21.12 | 20.94 | 21.04 | +1.953% | 17,474 | -3.210% |
| 2026-01-20 | 20.83 | 20.83 | 20.58 | 20.64 | -2.087% | 15,557 | -1.320% |
| 2026-01-16 | 20.94 | 21.08 | 20.94 | 21.08 | +0.453% | 8,698 | -3.380% |
| 2026-01-15 | 20.85 | 21.02 | 20.79 | 20.98 | -0.545% | 4,796 | -2.943% |
| 2026-01-14 | 20.93 | 21.12 | 20.93 | 21.10 | +1.638% | 29,449 | -3.472% |
| 2026-01-13 | 20.73 | 20.84 | 20.71 | 20.76 | -0.717% | 27,605 | -1.891% |
| 2026-01-12 | 20.88 | 20.91 | 20.81 | 20.91 | +0.529% | 7,803 | -2.594% |
| 2026-01-09 | 20.79 | 20.98 | 20.79 | 20.80 | +1.563% | 7,816 | -2.079% |
| 2026-01-08 | 19.82 | 20.48 | 19.82 | 20.48 | +3.591% | 14,869 | -0.549% |
| 2026-01-07 | 20.11 | 20.11 | 19.77 | 19.77 | -3.041% | 8,925 | +3.022% |
| 2026-01-06 | 20.38 | 20.44 | 20.29 | 20.39 | -1.115% | 7,887 | -0.110% |
| 2026-01-05 | 20.05 | 20.62 | 20.05 | 20.62 | +1.227% | 7,866 | -1.225% |
| 2026-01-02 | 20.48 | 20.66 | 20.37 | 20.37 | -0.245% | 14,561 | -0.012% |
| 2025-12-31 | 20.69 | 20.69 | 20.42 | 20.42 | -0.487% | 4,370 | -0.257% |
| 2025-12-30 | 20.48 | 20.56 | 20.48 | 20.52 | +0.146% | 30,071 | -0.743% |
| 2025-12-29 | 20.56 | 20.56 | 20.45 | 20.49 | -0.049% | 8,637 | -0.598% |
| 2025-12-26 | 20.47 | 20.56 | 20.43 | 20.50 | -0.024% | 2,456 | -0.646% |
| 2025-12-24 | 20.52 | 20.52 | 20.46 | 20.50 | -0.122% | 2,987 | -0.671% |
| 2025-12-23 | 20.51 | 20.53 | 20.42 | 20.53 | -0.049% | 11,678 | -0.792% |
| 2025-12-22 | 20.53 | 20.64 | 20.53 | 20.54 | -0.340% | 4,568 | -0.840% |
| 2025-12-19 | 20.58 | 20.64 | 20.54 | 20.61 | -0.675% | 8,883 | -1.177% |
| 2025-12-18 | 20.79 | 20.79 | 20.67 | 20.75 | +0.242% | 3,196 | -1.843% |
| 2025-12-17 | 20.58 | 20.74 | 20.51 | 20.70 | +0.111% | 2,994 | -1.606% |
| 2025-12-16 | 20.95 | 20.95 | 20.67 | 20.68 | +0.520% | 12,898 | -1.497% |
| 2025-12-15 | 20.69 | 20.70 | 20.50 | 20.57 | -0.049% | 6,587 | -0.984% |
| 2025-12-12 | 20.46 | 20.69 | 20.46 | 20.58 | -0.532% | 5,577 | -1.033% |
| 2025-12-11 | 20.55 | 20.69 | 20.46 | 20.69 | +2.476% | 6,149 | -1.559% |
| 2025-12-10 | 20.17 | 20.27 | 20.13 | 20.19 | +0.799% | 9,444 | +0.879% |
| 2025-12-09 | 20.17 | 20.17 | 19.98 | 20.03 | +0.932% | 15,242 | +1.685% |
| 2025-12-08 | 19.90 | 19.90 | 19.81 | 19.84 | -0.775% | 10,487 | +2.633% |
| 2025-12-05 | 20.22 | 20.24 | 19.81 | 20.00 | -0.547% | 14,578 | +1.837% |
| 2025-12-04 | 20.30 | 20.30 | 20.07 | 20.11 | -0.273% | 13,345 | +1.280% |
| 2025-12-03 | 20.18 | 20.24 | 20.11 | 20.16 | +0.825% | 38,498 | +1.004% |
| 2025-12-02 | 20.00 | 20.04 | 19.88 | 20.00 | -1.186% | 13,567 | +1.837% |
| 2025-12-01 | 20.08 | 20.39 | 20.08 | 20.24 | -0.030% | 10,116 | +0.630% |
| 2025-11-28 | 20.19 | 20.26 | 20.07 | 20.25 | -0.462% | 3,206 | +0.600% |
| 2025-11-26 | 20.07 | 20.37 | 20.07 | 20.34 | +0.246% | 6,477 | +0.135% |
| 2025-11-25 | 20.34 | 20.47 | 20.24 | 20.29 | +1.096% | 36,954 | +0.382% |
| 2025-11-24 | 20.34 | 20.34 | 20.02 | 20.07 | -1.157% | 37,566 | +1.482% |
| 2025-11-21 | 20.23 | 20.32 | 20.22 | 20.30 | +1.871% | 16,208 | +0.308% |
| 2025-11-20 | 20.05 | 20.13 | 19.91 | 19.93 | -1.473% | 20,265 | +2.185% |
| 2025-11-19 | 20.48 | 20.49 | 20.20 | 20.23 | +0.149% | 18,564 | +0.680% |
| 2025-11-18 | 20.31 | 20.31 | 20.14 | 20.20 | -1.227% | 10,701 | +0.829% |
| 2025-11-17 | 20.55 | 20.57 | 20.39 | 20.45 | -1.203% | 5,868 | -0.408% |
| 2025-11-14 | 20.67 | 20.90 | 20.67 | 20.70 | -1.733% | 20,225 | -1.606% |
| 2025-11-13 | 21.01 | 21.09 | 21.01 | 21.07 | -0.166% | 5,062 | -3.311% |
| 2025-11-12 | 21.12 | 21.12 | 21.06 | 21.10 | +0.290% | 5,641 | -3.472% |
| 2025-11-11 | 21.08 | 21.13 | 20.95 | 21.04 | -0.384% | 7,770 | -3.192% |
| 2025-11-10 | 21.25 | 21.25 | 21.05 | 21.12 | +0.095% | 5,964 | -3.563% |
| 2025-11-07 | 20.99 | 21.16 | 20.99 | 21.10 | +2.006% | 4,639 | -3.472% |
| 2025-11-06 | 20.72 | 20.73 | 20.61 | 20.68 | +1.100% | 5,730 | -1.535% |
| 2025-11-05 | 20.15 | 20.49 | 20.15 | 20.46 | +0.689% | 13,186 | -0.452% |
| 2025-11-04 | 20.33 | 20.38 | 20.27 | 20.32 | +0.519% | 14,449 | +0.234% |
| 2025-11-03 | 20.27 | 20.30 | 20.13 | 20.21 | -0.615% | 6,001 | +0.754% |
| 2025-10-31 | 20.29 | 20.35 | 20.23 | 20.34 | -0.877% | 13,145 | +0.135% |
| 2025-10-30 | 20.51 | 20.54 | 20.43 | 20.52 | +0.073% | 13,473 | -0.743% |
| 2025-10-29 | 20.76 | 20.76 | 20.50 | 20.50 | -0.798% | 7,089 | -0.671% |
| 2025-10-28 | 20.75 | 20.79 | 20.67 | 20.67 | -0.887% | 4,140 | -1.463% |
| 2025-10-27 | 20.60 | 21.07 | 20.60 | 20.86 | +0.072% | 8,103 | -2.338% |
| 2025-10-24 | 20.87 | 20.87 | 20.71 | 20.84 | -0.525% | 19,867 | -2.267% |
| 2025-10-23 | 20.91 | 21.12 | 20.88 | 20.95 | -0.286% | 3,791 | -2.780% |
| 2025-10-22 | 20.95 | 21.06 | 20.95 | 21.01 | +0.550% | 9,520 | -3.058% |
| 2025-10-21 | 20.95 | 20.95 | 20.88 | 20.89 | -0.476% | 12,362 | -2.525% |
| 2025-10-20 | 20.86 | 21.09 | 20.84 | 21.00 | +0.744% | 8,487 | -2.989% |
| 2025-10-17 | 20.86 | 21.00 | 20.82 | 20.84 | +0.579% | 17,643 | -2.267% |
| 2025-10-16 | 20.55 | 20.72 | 20.52 | 20.72 | +1.419% | 4,727 | -1.701% |
| 2025-10-15 | 20.36 | 20.49 | 20.31 | 20.43 | +0.839% | 3,370 | -0.306% |
| 2025-10-14 | 20.35 | 20.37 | 20.08 | 20.26 | -0.369% | 9,554 | +0.531% |
| 2025-10-13 | 20.05 | 20.41 | 20.05 | 20.34 | -0.664% | 5,112 | +0.160% |
| 2025-10-10 | 20.52 | 20.61 | 20.43 | 20.47 | +0.447% | 3,441 | -0.506% |
| 2025-10-09 | 20.46 | 20.50 | 20.30 | 20.38 | +0.444% | 4,476 | -0.061% |
| 2025-10-08 | 20.07 | 20.36 | 20.07 | 20.29 | -0.490% | 5,612 | +0.382% |
| 2025-10-07 | 20.54 | 20.60 | 20.39 | 20.39 | -0.439% | 10,373 | -0.110% |
| 2025-10-06 | 20.26 | 20.48 | 20.26 | 20.48 | -0.146% | 6,762 | -0.549% |
| 2025-10-03 | 20.56 | 20.56 | 20.45 | 20.51 | 0.000% | 6,996 | -0.695% |
| 2025-10-02 | 20.42 | 20.57 | 20.39 | 20.51 | +0.589% | 4,890 | -0.695% |
| 2025-10-01 | 20.41 | 20.41 | 20.24 | 20.39 | +0.856% | 7,056 | -0.110% |
| 2025-09-30 | 20.14 | 20.30 | 20.14 | 20.22 | -0.286% | 9,959 | +0.744% |
| 2025-09-29 | 20.18 | 20.38 | 20.18 | 20.27 | -0.241% | 8,118 | +0.456% |
| 2025-09-26 | 20.20 | 20.32 | 20.20 | 20.32 | +0.168% | 8,790 | +0.214% |
| 2025-09-25 | 19.98 | 20.38 | 19.98 | 20.29 | -0.685% | 25,953 | +0.382% |
| 2025-09-24 | 20.31 | 20.43 | 20.31 | 20.43 | -0.341% | 7,644 | -0.306% |
| 2025-09-23 | 20.44 | 20.58 | 20.37 | 20.50 | -2.613% | 25,892 | -0.646% |
| 2025-09-22 | 21.13 | 21.13 | 20.95 | 21.05 | -0.708% | 13,213 | -3.242% |
| 2025-09-19 | 21.04 | 21.20 | 21.02 | 21.20 | -0.656% | 13,411 | -3.927% |
| 2025-09-18 | 21.18 | 21.36 | 21.15 | 21.34 | -1.432% | 5,961 | -4.557% |
| 2025-09-17 | 21.49 | 21.65 | 21.39 | 21.65 | -0.111% | 4,812 | -5.924% |
| 2025-09-16 | 21.50 | 21.69 | 21.46 | 21.67 | +0.343% | 5,911 | -6.028% |
| 2025-09-15 | 21.63 | 21.68 | 21.53 | 21.60 | -0.552% | 10,013 | -5.706% |
| 2025-09-12 | 21.74 | 21.76 | 21.68 | 21.72 | -0.976% | 5,845 | -6.227% |
| 2025-09-11 | 21.77 | 21.93 | 21.77 | 21.93 | +1.102% | 2,805 | -7.142% |
| 2025-09-10 | 21.76 | 21.76 | 21.68 | 21.70 | -2.116% | 3,332 | -6.119% |
| 2025-09-09 | 22.16 | 22.18 | 22.08 | 22.16 | -0.476% | 2,760 | -8.105% |
| 2025-09-08 | 22.00 | 22.27 | 22.00 | 22.27 | +1.782% | 5,179 | -8.543% |
| 2025-09-05 | 21.56 | 21.91 | 21.56 | 21.88 | +1.673% | 5,708 | -6.913% |
| 2025-09-04 | 21.40 | 21.58 | 21.39 | 21.52 | +0.749% | 9,950 | -5.355% |
| 2025-09-03 | 21.02 | 21.36 | 21.02 | 21.36 | +1.593% | 5,901 | -4.647% |
| 2025-09-02 | 20.98 | 21.18 | 20.86 | 21.02 | -0.779% | 15,542 | -3.127% |
| 2025-08-29 | 21.10 | 21.26 | 21.08 | 21.19 | 0.000% | 11,728 | -3.882% |
| 2025-08-28 | 21.07 | 21.19 | 21.07 | 21.19 | +0.189% | 12,786 | -3.882% |
| 2025-08-27 | 21.34 | 21.34 | 21.11 | 21.15 | -2.309% | 4,601 | -3.700% |
| 2025-08-26 | 21.55 | 21.65 | 21.42 | 21.65 | +1.405% | 8,658 | -5.924% |
| 2025-08-25 | 21.63 | 21.63 | 21.35 | 21.35 | -1.408% | 10,971 | -4.602% |
| 2025-08-22 | 21.12 | 21.80 | 21.12 | 21.66 | +1.714% | 7,017 | -5.946% |
| 2025-08-21 | 21.44 | 21.51 | 21.29 | 21.29 | -1.069% | 26,071 | -4.333% |
| 2025-08-20 | 21.53 | 21.63 | 21.52 | 21.52 | +1.271% | 10,635 | -5.355% |
| 2025-08-19 | 21.24 | 21.30 | 21.19 | 21.25 | +0.950% | 21,563 | -4.153% |
| 2025-08-18 | 20.86 | 21.05 | 20.83 | 21.05 | 0.000% | 32,782 | -3.242% |
| 2025-08-15 | 21.20 | 21.20 | 21.01 | 21.05 | +0.838% | 49,303 | -3.242% |
| 2025-08-14 | 20.80 | 20.88 | 20.77 | 20.88 | -0.784% | 4,218 | -2.431% |
| 2025-08-13 | 21.06 | 21.09 | 21.02 | 21.04 | +0.214% | 32,086 | -3.196% |
| 2025-08-12 | 20.80 | 21.01 | 20.80 | 21.00 | +3.413% | 11,310 | -2.989% |
| 2025-08-11 | 20.26 | 20.32 | 20.26 | 20.30 | -0.236% | 6,323 | +0.323% |
| 2025-08-08 | 20.21 | 20.35 | 20.21 | 20.35 | +0.296% | 10,823 | +0.086% |
| 2025-08-07 | 20.08 | 20.29 | 20.04 | 20.29 | +4.265% | 8,467 | +0.382% |
| 2025-08-06 | 19.50 | 19.63 | 19.43 | 19.46 | -0.821% | 8,371 | +4.663% |
| 2025-08-05 | 19.49 | 19.67 | 19.49 | 19.62 | +0.853% | 43,981 | +3.805% |
| 2025-08-04 | 19.50 | 19.52 | 19.38 | 19.45 | +0.387% | 37,836 | +4.690% |
| 2025-08-01 | 19.55 | 19.55 | 19.29 | 19.38 | +0.754% | 9,821 | +5.095% |
| 2025-07-31 | 19.25 | 19.33 | 19.21 | 19.23 | -1.258% | 23,583 | +5.888% |
| 2025-07-30 | 19.45 | 19.48 | 19.29 | 19.48 | -1.666% | 8,398 | +4.556% |
| 2025-07-29 | 19.65 | 19.81 | 19.65 | 19.81 | +0.405% | 5,429 | +2.814% |
| 2025-07-28 | 19.72 | 19.76 | 19.68 | 19.73 | -2.036% | 3,737 | +3.231% |
| 2025-07-25 | 20.02 | 20.14 | 20.02 | 20.14 | -0.641% | 3,082 | +1.130% |
| 2025-07-24 | 20.28 | 20.29 | 20.26 | 20.27 | -0.295% | 3,137 | +0.481% |
| 2025-07-23 | 20.26 | 20.33 | 20.09 | 20.33 | +1.094% | 4,842 | +0.184% |
| 2025-07-22 | 19.88 | 20.11 | 19.88 | 20.11 | +1.545% | 28,215 | +1.280% |
| 2025-07-21 | 19.83 | 19.85 | 19.78 | 19.80 | +0.732% | 8,636 | +2.845% |
| 2025-07-18 | 19.73 | 19.74 | 19.61 | 19.66 | +0.204% | 12,981 | +3.599% |
| 2025-07-17 | 19.61 | 19.65 | 19.59 | 19.62 | -0.759% | 22,274 | +3.810% |
| 2025-07-16 | 19.70 | 19.77 | 19.70 | 19.77 | -0.333% | 20,323 | +3.022% |
| 2025-07-15 | 19.81 | 19.88 | 19.78 | 19.84 | +0.081% | 11,480 | +2.679% |
| 2025-07-14 | 19.71 | 19.84 | 19.70 | 19.82 | +0.354% | 4,766 | +2.762% |
| 2025-07-11 | 19.77 | 19.77 | 19.70 | 19.75 | -1.225% | 5,942 | +3.127% |
| 2025-07-10 | 19.97 | 20.03 | 19.94 | 20.00 | +0.331% | 6,830 | +1.863% |
| 2025-07-09 | 19.98 | 19.98 | 19.85 | 19.93 | +0.398% | 21,011 | +2.200% |
| 2025-07-08 | 19.58 | 19.85 | 19.58 | 19.85 | +0.915% | 9,561 | +2.607% |
| 2025-07-07 | 19.80 | 19.88 | 19.64 | 19.67 | -1.503% | 6,118 | +3.546% |
| 2025-07-03 | 20.00 | 20.12 | 19.97 | 19.97 | +1.577% | 2,982 | +1.990% |
| 2025-07-02 | 19.62 | 19.73 | 19.53 | 19.66 | -0.707% | 18,242 | +3.599% |
| 2025-07-01 | 19.56 | 19.84 | 19.56 | 19.80 | +1.191% | 15,232 | +2.866% |
| 2025-06-30 | 19.48 | 19.72 | 19.48 | 19.57 | +0.292% | 27,566 | +4.091% |
| 2025-06-27 | 19.45 | 19.78 | 19.43 | 19.51 | +0.327% | 18,757 | +4.395% |
| 2025-06-26 | 19.41 | 19.76 | 19.41 | 19.45 | +0.121% | 5,533 | +4.736% |
| 2025-06-25 | 19.13 | 19.45 | 19.13 | 19.42 | +0.119% | 4,318 | +4.863% |
| 2025-06-24 | 19.31 | 19.40 | 19.29 | 19.40 | +1.147% | 26,097 | +4.987% |
| 2025-06-23 | 19.07 | 19.35 | 19.03 | 19.18 | +1.246% | 16,625 | +6.191% |
| 2025-06-20 | 19.03 | 19.05 | 18.83 | 18.94 | +0.392% | 117,134 | +7.514% |
| 2025-06-18 | 19.05 | 19.10 | 18.81 | 18.87 | -0.971% | 117,255 | +7.936% |
| 2025-06-17 | 19.17 | 19.22 | 19.03 | 19.05 | -1.905% | 12,069 | +6.888% |
| 2025-06-16 | 19.52 | 19.56 | 19.33 | 19.43 | +0.026% | 18,530 | +4.852% |
| 2025-06-13 | 19.52 | 19.52 | 19.39 | 19.42 | -2.191% | 15,070 | +4.879% |
| 2025-06-12 | 19.84 | 19.88 | 19.80 | 19.86 | +0.303% | 3,192 | +2.581% |
| 2025-06-11 | 19.98 | 19.98 | 19.76 | 19.80 | -0.861% | 4,686 | +2.892% |
| 2025-06-10 | 19.91 | 20.06 | 19.91 | 19.97 | +0.337% | 7,654 | +2.006% |
| 2025-06-09 | 19.97 | 19.97 | 19.84 | 19.90 | -0.599% | 5,354 | +2.349% |
| 2025-06-06 | 19.97 | 20.02 | 19.71 | 20.02 | 0.000% | 9,236 | +1.736% |
| 2025-06-05 | 20.08 | 20.10 | 19.96 | 20.02 | -0.522% | 2,202 | +1.736% |
| 2025-06-04 | 20.13 | 20.25 | 20.12 | 20.13 | +0.625% | 3,647 | +1.205% |
| 2025-06-03 | 19.77 | 20.00 | 19.77 | 20.00 | -0.646% | 4,364 | +1.837% |
| 2025-06-02 | 20.10 | 20.21 | 20.10 | 20.13 | +0.050% | 5,296 | +1.180% |
| 2025-05-30 | 20.16 | 20.16 | 19.82 | 20.12 | +0.199% | 10,474 | +1.230% |
| 2025-05-29 | 19.94 | 20.29 | 19.94 | 20.08 | +1.159% | 13,656 | +1.432% |
| 2025-05-28 | 19.85 | 19.85 | 19.66 | 19.85 | -0.829% | 21,677 | +2.607% |
| 2025-05-27 | 20.08 | 20.12 | 19.96 | 20.02 | +0.646% | 13,562 | +1.756% |
| 2025-05-23 | 19.70 | 19.89 | 19.70 | 19.89 | +0.480% | 7,374 | +2.414% |
| 2025-05-22 | 19.72 | 19.99 | 19.72 | 19.79 | -1.872% | 2,870 | +2.905% |
| 2025-05-21 | 20.23 | 20.31 | 20.07 | 20.17 | +0.850% | 5,000 | +0.979% |
| 2025-05-20 | 19.95 | 20.01 | 19.91 | 20.00 | +1.061% | 17,784 | +1.837% |
| 2025-05-19 | 19.85 | 19.96 | 19.71 | 19.79 | +1.021% | 8,636 | +2.918% |
| 2025-05-16 | 19.64 | 19.64 | 19.48 | 19.59 | -0.369% | 6,342 | +3.969% |
| 2025-05-15 | 19.57 | 19.68 | 19.57 | 19.66 | +0.370% | 6,742 | +3.586% |
| 2025-05-14 | 19.73 | 19.73 | 19.55 | 19.59 | -0.432% | 14,924 | +3.969% |
| 2025-05-13 | 19.89 | 19.89 | 19.57 | 19.68 | +0.691% | 10,230 | +3.520% |
| 2025-05-12 | 19.67 | 19.67 | 19.50 | 19.54 | +0.919% | 11,568 | +4.235% |
| 2025-05-09 | 19.22 | 19.39 | 19.22 | 19.36 | +1.102% | 11,571 | +5.193% |
| 2025-05-08 | 19.29 | 19.36 | 18.85 | 19.15 | -1.233% | 15,908 | +6.352% |
| 2025-05-07 | 19.45 | 19.53 | 19.29 | 19.39 | -0.257% | 14,484 | +5.041% |
| 2025-05-06 | 19.48 | 19.48 | 19.40 | 19.44 | -0.257% | 8,179 | +4.771% |
| 2025-05-05 | 19.54 | 19.60 | 19.48 | 19.49 | -0.307% | 18,335 | +4.502% |
| 2025-05-02 | 19.69 | 19.75 | 19.55 | 19.55 | +1.664% | 24,165 | +4.182% |
| 2025-05-01 | 19.26 | 19.37 | 19.11 | 19.23 | -0.569% | 36,640 | +5.915% |
| 2025-04-30 | 19.30 | 19.45 | 19.24 | 19.34 | -1.226% | 14,523 | +5.313% |
| 2025-04-29 | 19.38 | 19.76 | 19.25 | 19.58 | +0.307% | 2,735 | +4.022% |
| 2025-04-28 | 19.65 | 19.65 | 19.33 | 19.52 | +0.489% | 9,123 | +4.342% |
| 2025-04-25 | 19.38 | 19.44 | 19.36 | 19.43 | +0.026% | 10,544 | +4.852% |
| 2025-04-24 | 19.42 | 19.45 | 19.34 | 19.42 | -0.051% | 12,105 | +4.879% |
| 2025-04-23 | 19.40 | 19.66 | 19.38 | 19.43 | +0.608% | 9,750 | +4.825% |
| 2025-04-22 | 19.28 | 19.42 | 19.25 | 19.31 | +0.586% | 33,423 | +5.463% |
| 2025-04-21 | 19.11 | 19.43 | 19.02 | 19.20 | +0.524% | 11,903 | +6.081% |
| 2025-04-17 | 19.10 | 19.11 | 19.00 | 19.10 | +0.526% | 6,324 | +6.636% |
| 2025-04-16 | 19.09 | 19.11 | 18.99 | 19.00 | -0.367% | 7,102 | +7.197% |
| 2025-04-15 | 19.10 | 19.15 | 19.04 | 19.07 | +2.197% | 24,638 | +6.804% |
| 2025-04-14 | 18.81 | 18.87 | 18.63 | 18.66 | 0.000% | 28,607 | +9.151% |