HESAY
HERMES INTL SA UNSP/ADR
stockOTCADR
EODOct 2, 2026
146.29USD+0.869%(+1.26)161,172
HESAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 147.76 | 148.13 | 145.92 | 146.29 | +0.869% | 161,172 | 0.000% |
| 2026-10-01 | 149.14 | 149.18 | 143.70 | 145.03 | -3.762% | 791,682 | +0.869% |
| 2026-09-30 | 154.54 | 154.68 | 150.44 | 150.70 | -1.792% | 160,258 | -2.926% |
| 2026-09-29 | 155.03 | 155.04 | 152.41 | 153.45 | -3.003% | 100,967 | -4.666% |
| 2026-09-28 | 156.84 | 159.21 | 155.95 | 158.20 | +1.992% | 135,181 | -7.528% |
| 2026-09-25 | 152.98 | 155.37 | 152.88 | 155.11 | -0.077% | 185,857 | -5.686% |
| 2026-09-24 | 153.91 | 155.90 | 153.53 | 155.23 | +1.438% | 335,317 | -5.759% |
| 2026-09-23 | 154.51 | 154.74 | 152.05 | 153.03 | -1.544% | 86,001 | -4.404% |
| 2026-09-22 | 155.60 | 156.87 | 154.51 | 155.43 | +0.807% | 259,661 | -5.880% |
| 2026-09-21 | 152.95 | 154.75 | 152.85 | 154.19 | +1.364% | 145,125 | -5.120% |
| 2026-09-18 | 154.00 | 154.02 | 151.25 | 152.11 | -3.312% | 630,814 | -3.826% |
| 2026-09-17 | 159.68 | 160.02 | 157.12 | 157.32 | -0.988% | 89,252 | -7.011% |
| 2026-09-16 | 159.27 | 160.23 | 157.58 | 158.89 | -0.069% | 74,671 | -7.930% |
| 2026-09-15 | 160.58 | 160.69 | 158.37 | 159.00 | -2.901% | 231,639 | -7.994% |
| 2026-09-14 | 162.12 | 164.50 | 162.12 | 163.75 | +1.236% | 112,515 | -10.663% |
| 2026-09-11 | 164.86 | 165.10 | 161.51 | 161.75 | -0.706% | 328,923 | -9.558% |
| 2026-09-10 | 163.56 | 164.69 | 162.50 | 162.90 | -0.640% | 155,948 | -10.196% |
| 2026-09-09 | 165.17 | 166.10 | 163.19 | 163.95 | -1.478% | 138,653 | -10.772% |
| 2026-09-08 | 169.19 | 169.54 | 166.32 | 166.41 | -1.439% | 107,258 | -12.091% |
| 2026-09-04 | 169.38 | 170.97 | 168.62 | 168.84 | -1.980% | 107,131 | -13.356% |
| 2026-09-03 | 172.24 | 173.02 | 170.95 | 172.25 | -2.651% | 102,247 | -15.071% |
| 2026-09-02 | 178.80 | 179.66 | 176.92 | 176.94 | -0.349% | 88,653 | -17.322% |
| 2026-09-01 | 178.66 | 179.40 | 177.45 | 177.56 | -3.036% | 75,221 | -17.611% |
| 2026-08-31 | 184.99 | 185.23 | 182.40 | 183.12 | -1.016% | 52,365 | -20.112% |
| 2026-08-28 | 187.70 | 188.08 | 184.16 | 185.00 | +1.850% | 63,901 | -20.924% |
| 2026-08-27 | 181.15 | 182.33 | 180.34 | 181.64 | +0.906% | 58,444 | -19.462% |
| 2026-08-26 | 182.74 | 182.87 | 179.91 | 180.01 | -1.245% | 42,163 | -18.732% |
| 2026-08-25 | 183.82 | 183.96 | 181.50 | 182.28 | -1.010% | 45,097 | -19.744% |
| 2026-08-24 | 184.65 | 186.75 | 183.16 | 184.14 | +0.513% | 77,790 | -20.555% |
| 2026-08-21 | 183.15 | 183.90 | 182.68 | 183.20 | +1.132% | 48,109 | -20.147% |
| 2026-08-20 | 183.22 | 183.69 | 180.50 | 181.15 | -1.933% | 62,925 | -19.244% |
| 2026-08-19 | 183.50 | 184.89 | 183.49 | 184.72 | +2.335% | 84,768 | -20.804% |
| 2026-08-18 | 179.18 | 181.00 | 178.85 | 180.50 | +1.067% | 80,069 | -18.955% |
| 2026-08-17 | 180.09 | 180.73 | 178.55 | 178.60 | -2.126% | 79,378 | -18.091% |
| 2026-08-14 | 183.58 | 183.94 | 182.01 | 182.48 | +0.148% | 39,476 | -19.832% |
| 2026-08-13 | 184.07 | 184.28 | 182.01 | 182.21 | -1.096% | 74,383 | -19.714% |
| 2026-08-12 | 185.92 | 187.01 | 184.11 | 184.23 | -2.483% | 64,533 | -20.594% |
| 2026-08-11 | 191.32 | 191.54 | 188.58 | 188.92 | -0.135% | 52,682 | -22.565% |
| 2026-08-10 | 189.65 | 189.85 | 188.08 | 189.18 | +0.220% | 60,868 | -22.669% |
| 2026-08-07 | 188.17 | 189.88 | 187.56 | 188.76 | +0.271% | 56,576 | -22.499% |
| 2026-08-06 | 185.87 | 188.86 | 185.22 | 188.25 | +5.209% | 93,344 | -22.290% |
| 2026-08-05 | 177.33 | 179.25 | 176.92 | 178.93 | -0.550% | 83,581 | -18.242% |
| 2026-08-04 | 179.71 | 180.35 | 178.22 | 179.92 | -0.058% | 70,766 | -18.692% |
| 2026-08-03 | 182.50 | 183.69 | 179.37 | 180.03 | +2.003% | 63,941 | -18.739% |
| 2026-07-31 | 175.62 | 177.28 | 174.62 | 176.49 | -1.286% | 117,387 | -17.111% |
| 2026-07-30 | 177.87 | 179.52 | 176.88 | 178.79 | +2.049% | 128,186 | -18.178% |
| 2026-07-29 | 168.89 | 177.83 | 166.77 | 175.20 | -11.066% | 245,243 | -16.501% |
| 2026-07-28 | 189.80 | 198.00 | 189.71 | 197.00 | +5.948% | 105,202 | -25.741% |
| 2026-07-27 | 190.25 | 190.80 | 185.26 | 185.94 | -0.279% | 59,592 | -21.324% |
| 2026-07-24 | 184.78 | 188.06 | 184.53 | 186.46 | +1.013% | 71,525 | -21.543% |
| 2026-07-23 | 185.78 | 186.74 | 183.73 | 184.59 | -3.219% | 58,898 | -20.749% |
| 2026-07-22 | 191.33 | 192.16 | 190.22 | 190.73 | -0.698% | 49,342 | -23.300% |
| 2026-07-21 | 190.57 | 192.08 | 190.26 | 192.07 | +0.988% | 49,979 | -23.835% |
| 2026-07-20 | 191.97 | 192.47 | 189.65 | 190.19 | -1.051% | 80,251 | -23.082% |
| 2026-07-17 | 192.98 | 193.56 | 191.51 | 192.21 | -0.337% | 70,856 | -23.891% |
| 2026-07-16 | 192.87 | 195.00 | 192.47 | 192.86 | +0.333% | 165,064 | -24.147% |
| 2026-07-15 | 189.67 | 193.66 | 189.60 | 192.22 | +2.539% | 65,486 | -23.894% |
| 2026-07-14 | 187.84 | 188.75 | 186.85 | 187.46 | +0.101% | 43,431 | -21.962% |
| 2026-07-13 | 187.49 | 189.57 | 186.80 | 187.27 | -0.117% | 52,401 | -21.883% |
| 2026-07-10 | 187.28 | 187.99 | 185.79 | 187.49 | +0.915% | 60,416 | -21.975% |
| 2026-07-09 | 184.07 | 186.31 | 183.48 | 185.79 | +2.335% | 175,741 | -21.261% |
| 2026-07-08 | 180.54 | 182.21 | 178.23 | 181.55 | -2.576% | 144,917 | -19.422% |
| 2026-07-07 | 190.29 | 190.78 | 186.11 | 186.35 | +0.038% | 40,674 | -21.497% |
| 2026-07-06 | 186.22 | 186.81 | 183.94 | 186.28 | -0.991% | 85,800 | -21.468% |
| 2026-07-02 | 186.95 | 189.66 | 186.95 | 188.15 | +3.638% | 50,339 | -22.246% |
| 2026-07-01 | 181.47 | 182.34 | 180.50 | 181.54 | -0.819% | 47,701 | -19.417% |
| 2026-06-30 | 180.41 | 183.15 | 180.00 | 183.04 | -1.230% | 57,936 | -20.078% |
| 2026-06-29 | 186.15 | 186.94 | 184.12 | 185.32 | +0.717% | 122,618 | -21.061% |
| 2026-06-26 | 183.35 | 185.61 | 183.13 | 184.00 | +0.316% | 180,538 | -20.495% |
| 2026-06-25 | 184.43 | 187.00 | 182.89 | 183.42 | -0.391% | 149,028 | -20.243% |
| 2026-06-24 | 184.49 | 185.50 | 183.42 | 184.14 | +0.987% | 133,060 | -20.555% |
| 2026-06-23 | 180.75 | 183.67 | 180.61 | 182.34 | -1.544% | 190,661 | -19.771% |
| 2026-06-22 | 186.77 | 187.45 | 184.63 | 185.20 | -8.539% | 166,103 | -21.010% |
| 2026-06-18 | 199.86 | 202.99 | 199.54 | 202.49 | +2.631% | 128,625 | -27.754% |
| 2026-06-17 | 200.69 | 201.77 | 197.00 | 197.30 | -2.755% | 230,926 | -25.854% |
| 2026-06-16 | 202.71 | 203.45 | 201.86 | 202.89 | +2.006% | 119,299 | -27.897% |
| 2026-06-15 | 200.78 | 201.33 | 198.20 | 198.90 | +1.417% | 130,148 | -26.450% |
| 2026-06-12 | 198.32 | 198.56 | 193.82 | 196.12 | +1.270% | 144,020 | -25.408% |
| 2026-06-11 | 189.91 | 194.98 | 189.00 | 193.66 | +2.629% | 124,420 | -24.460% |
| 2026-06-10 | 188.06 | 190.23 | 187.73 | 188.70 | -2.116% | 113,149 | -22.475% |
| 2026-06-09 | 192.09 | 194.28 | 189.94 | 192.78 | +2.026% | 92,404 | -24.116% |
| 2026-06-08 | 187.57 | 189.95 | 187.45 | 188.95 | +2.396% | 126,013 | -22.578% |
| 2026-06-05 | 187.40 | 187.67 | 184.53 | 184.53 | +0.326% | 120,769 | -20.723% |
| 2026-06-04 | 187.99 | 187.99 | 183.47 | 183.93 | +1.389% | 78,742 | -20.464% |
| 2026-06-03 | 184.25 | 184.67 | 181.05 | 181.41 | -2.787% | 67,811 | -19.359% |
| 2026-06-02 | 186.40 | 187.55 | 185.60 | 186.61 | -0.739% | 53,722 | -21.607% |
| 2026-06-01 | 190.11 | 190.11 | 185.76 | 188.00 | -0.127% | 58,055 | -22.186% |
| 2026-05-29 | 190.42 | 192.96 | 188.24 | 188.24 | -1.326% | 186,797 | -22.285% |
| 2026-05-28 | 186.73 | 191.48 | 186.72 | 190.77 | +0.089% | 125,974 | -23.316% |
| 2026-05-27 | 192.42 | 193.41 | 189.37 | 190.60 | +2.380% | 64,576 | -23.248% |
| 2026-05-26 | 185.97 | 186.74 | 185.16 | 186.17 | +0.108% | 65,488 | -21.421% |
| 2026-05-22 | 187.25 | 188.10 | 185.22 | 185.97 | -1.591% | 52,129 | -21.337% |
| 2026-05-21 | 185.63 | 189.61 | 184.18 | 188.98 | -0.334% | 74,910 | -22.588% |
| 2026-05-20 | 182.68 | 190.37 | 182.19 | 189.61 | +1.941% | 57,361 | -22.847% |
| 2026-05-19 | 186.47 | 188.20 | 185.29 | 186.00 | +0.835% | 64,306 | -21.349% |
| 2026-05-18 | 182.21 | 185.71 | 181.98 | 184.46 | +1.179% | 81,669 | -20.693% |
| 2026-05-15 | 183.67 | 184.00 | 182.30 | 182.31 | -1.459% | 53,451 | -19.758% |
| 2026-05-14 | 186.14 | 186.66 | 185.00 | 185.01 | -0.990% | 76,714 | -20.929% |
| 2026-05-13 | 182.20 | 186.86 | 182.15 | 186.86 | +0.311% | 74,265 | -21.711% |
| 2026-05-12 | 187.56 | 187.82 | 184.54 | 186.28 | -1.704% | 71,341 | -21.468% |
| 2026-05-11 | 190.73 | 190.80 | 188.26 | 189.51 | -3.690% | 93,309 | -22.806% |
| 2026-05-08 | 196.92 | 198.10 | 195.05 | 196.77 | -0.458% | 45,840 | -25.654% |
| 2026-05-07 | 203.00 | 203.99 | 197.39 | 197.68 | +0.419% | 79,697 | -25.995% |
| 2026-05-06 | 194.01 | 197.25 | 194.01 | 196.85 | +5.856% | 58,134 | -25.685% |
| 2026-05-05 | 186.45 | 186.60 | 183.77 | 185.96 | +0.092% | 67,841 | -21.333% |
| 2026-05-04 | 186.99 | 188.17 | 184.55 | 185.79 | -2.575% | 82,352 | -21.261% |
| 2026-05-01 | 190.87 | 193.30 | 190.70 | 190.70 | -0.084% | 48,382 | -23.288% |
| 2026-04-30 | 190.03 | 191.45 | 188.18 | 190.86 | +2.102% | 64,609 | -23.352% |
| 2026-04-29 | 188.16 | 188.36 | 186.05 | 186.93 | -1.361% | 83,893 | -21.741% |
| 2026-04-28 | 192.49 | 192.84 | 189.50 | 189.51 | -2.571% | 83,247 | -22.806% |
| 2026-04-27 | 193.76 | 195.47 | 193.17 | 194.51 | +0.366% | 110,973 | -24.790% |
| 2026-04-24 | 192.57 | 194.68 | 191.76 | 193.80 | +0.311% | 487,260 | -24.515% |
| 2026-04-23 | 196.00 | 196.23 | 190.49 | 193.20 | -0.129% | 324,146 | -24.281% |
| 2026-04-22 | 193.18 | 193.99 | 192.30 | 193.45 | -1.487% | 162,673 | -24.378% |
| 2026-04-21 | 200.00 | 200.99 | 195.57 | 196.37 | -2.114% | 54,772 | -25.503% |
| 2026-04-20 | 204.68 | 204.68 | 199.01 | 200.61 | -1.710% | 81,334 | -27.077% |
| 2026-04-17 | 205.49 | 208.56 | 203.52 | 204.10 | +5.206% | 149,691 | -28.324% |
| 2026-04-16 | 199.29 | 199.29 | 193.10 | 194.00 | +0.310% | 123,981 | -24.593% |
| 2026-04-15 | 192.80 | 194.93 | 191.20 | 193.40 | -7.333% | 164,988 | -24.359% |
| 2026-04-14 | 208.26 | 211.50 | 206.73 | 208.71 | +3.740% | 93,411 | -29.906% |
| 2026-04-13 | 204.18 | 206.94 | 201.17 | 201.18 | -2.059% | 116,996 | -27.284% |
| 2026-04-10 | 209.84 | 209.99 | 204.87 | 205.41 | -0.388% | 65,263 | -28.781% |
| 2026-04-09 | 204.43 | 206.91 | 202.09 | 206.21 | -0.087% | 119,094 | -29.058% |
| 2026-04-08 | 208.72 | 208.95 | 203.94 | 206.39 | +6.954% | 249,833 | -29.120% |
| 2026-04-07 | 193.38 | 194.00 | 190.00 | 192.97 | -0.562% | 224,898 | -24.190% |
| 2026-04-06 | 193.11 | 194.61 | 192.26 | 194.06 | +0.936% | 80,605 | -24.616% |
| 2026-04-02 | 187.86 | 193.23 | 187.47 | 192.26 | -0.584% | 98,496 | -23.910% |
| 2026-04-01 | 191.22 | 195.12 | 190.65 | 193.39 | +1.940% | 213,201 | -24.355% |
| 2026-03-31 | 186.04 | 190.00 | 185.05 | 189.71 | +2.947% | 88,343 | -22.888% |
| 2026-03-30 | 185.52 | 186.69 | 183.24 | 184.28 | -0.626% | 94,138 | -20.615% |
| 2026-03-27 | 187.12 | 188.26 | 185.00 | 185.44 | -1.362% | 72,611 | -21.112% |
| 2026-03-26 | 191.38 | 193.29 | 187.97 | 188.00 | -2.094% | 126,240 | -22.186% |
| 2026-03-25 | 195.01 | 195.74 | 191.25 | 192.02 | +0.661% | 72,242 | -23.815% |
| 2026-03-24 | 189.88 | 193.27 | 189.25 | 190.76 | -0.646% | 90,777 | -23.312% |
| 2026-03-23 | 193.12 | 195.25 | 189.19 | 192.00 | +1.367% | 217,642 | -23.807% |
| 2026-03-20 | 197.86 | 198.00 | 188.82 | 189.41 | -6.667% | 227,596 | -22.765% |
| 2026-03-19 | 203.41 | 205.03 | 198.96 | 202.94 | -3.477% | 92,858 | -27.915% |
| 2026-03-18 | 213.27 | 214.52 | 210.13 | 210.25 | -1.166% | 56,938 | -30.421% |
| 2026-03-17 | 214.45 | 215.22 | 212.13 | 212.73 | -1.696% | 64,081 | -31.232% |
| 2026-03-16 | 214.10 | 217.65 | 213.67 | 216.40 | +1.692% | 109,121 | -32.398% |
| 2026-03-13 | 218.24 | 218.89 | 212.48 | 212.80 | -2.502% | 76,308 | -31.255% |
| 2026-03-12 | 220.42 | 220.47 | 218.04 | 218.26 | -2.191% | 129,923 | -32.974% |
| 2026-03-11 | 222.54 | 224.55 | 220.80 | 223.15 | -0.282% | 45,295 | -34.443% |
| 2026-03-10 | 226.94 | 229.51 | 223.73 | 223.78 | -0.498% | 89,938 | -34.628% |
| 2026-03-09 | 217.83 | 227.40 | 215.88 | 224.90 | +1.622% | 105,693 | -34.953% |
| 2026-03-06 | 218.99 | 222.34 | 216.51 | 221.31 | -0.018% | 52,490 | -33.898% |
| 2026-03-05 | 220.73 | 223.51 | 218.69 | 221.35 | -1.675% | 84,947 | -33.910% |
| 2026-03-04 | 223.00 | 225.91 | 221.73 | 225.12 | +1.087% | 74,207 | -35.017% |
| 2026-03-03 | 218.33 | 223.86 | 218.02 | 222.70 | -3.468% | 161,706 | -34.311% |
| 2026-03-02 | 231.00 | 233.25 | 229.50 | 230.70 | -4.274% | 167,320 | -36.589% |
| 2026-02-27 | 240.01 | 246.79 | 240.01 | 241.00 | -1.363% | 34,091 | -39.299% |
| 2026-02-26 | 242.88 | 245.52 | 242.01 | 244.33 | +0.399% | 60,198 | -40.126% |
| 2026-02-25 | 244.00 | 244.64 | 240.54 | 243.36 | -0.944% | 56,098 | -39.887% |
| 2026-02-24 | 248.35 | 249.84 | 243.62 | 245.68 | -1.222% | 88,158 | -40.455% |
| 2026-02-23 | 248.88 | 249.00 | 246.87 | 248.72 | -0.309% | 74,776 | -41.183% |
| 2026-02-20 | 246.98 | 250.97 | 242.52 | 249.49 | +3.691% | 36,909 | -41.364% |
| 2026-02-19 | 241.01 | 241.04 | 238.47 | 240.61 | -1.756% | 34,294 | -39.200% |
| 2026-02-18 | 241.11 | 246.27 | 240.82 | 244.91 | -0.850% | 53,648 | -40.268% |
| 2026-02-17 | 252.35 | 252.35 | 244.08 | 247.01 | -2.825% | 61,904 | -40.776% |
| 2026-02-13 | 251.90 | 257.86 | 251.87 | 254.19 | -1.427% | 45,475 | -42.449% |
| 2026-02-12 | 259.82 | 261.82 | 256.90 | 257.87 | +1.624% | 45,019 | -43.270% |
| 2026-02-11 | 252.53 | 254.25 | 251.37 | 253.75 | +0.483% | 67,149 | -42.349% |
| 2026-02-10 | 251.40 | 254.00 | 251.40 | 252.53 | +2.409% | 45,680 | -42.070% |
| 2026-02-09 | 245.92 | 247.40 | 244.91 | 246.59 | +1.469% | 49,591 | -40.675% |
| 2026-02-06 | 240.65 | 243.91 | 240.49 | 243.02 | +0.976% | 52,625 | -39.803% |
| 2026-02-05 | 239.59 | 242.22 | 236.84 | 240.67 | +0.426% | 56,774 | -39.216% |
| 2026-02-04 | 237.87 | 241.23 | 237.67 | 239.65 | +1.493% | 74,223 | -38.957% |
| 2026-02-03 | 236.24 | 237.00 | 234.20 | 236.13 | -1.941% | 67,105 | -38.046% |
| 2026-02-02 | 242.66 | 242.83 | 239.39 | 240.80 | +0.296% | 36,391 | -39.248% |
| 2026-01-30 | 241.92 | 243.16 | 239.14 | 240.09 | -1.493% | 93,223 | -39.069% |
| 2026-01-29 | 243.77 | 244.36 | 241.10 | 243.73 | -0.923% | 72,847 | -39.979% |
| 2026-01-28 | 250.75 | 251.94 | 244.27 | 246.00 | -2.874% | 73,922 | -40.533% |
| 2026-01-27 | 254.80 | 256.33 | 253.00 | 253.28 | -0.240% | 56,615 | -42.242% |
| 2026-01-26 | 255.24 | 256.27 | 253.44 | 253.89 | +0.974% | 49,096 | -42.381% |
| 2026-01-23 | 246.81 | 251.91 | 246.81 | 251.44 | +0.395% | 58,202 | -41.819% |
| 2026-01-22 | 249.44 | 252.04 | 249.36 | 250.45 | +0.538% | 40,066 | -41.589% |
| 2026-01-21 | 247.53 | 251.08 | 243.56 | 249.11 | +2.283% | 47,068 | -41.275% |
| 2026-01-20 | 242.83 | 245.68 | 242.50 | 243.55 | -4.456% | 46,911 | -39.934% |
| 2026-01-16 | 255.98 | 256.85 | 254.03 | 254.91 | -1.198% | 33,310 | -42.611% |
| 2026-01-15 | 260.76 | 261.03 | 257.56 | 258.00 | -1.081% | 35,465 | -43.298% |
| 2026-01-14 | 265.45 | 265.89 | 260.00 | 260.82 | +0.100% | 32,201 | -43.912% |
| 2026-01-13 | 262.97 | 263.75 | 260.01 | 260.56 | +0.583% | 34,442 | -43.856% |
| 2026-01-12 | 261.33 | 261.60 | 258.00 | 259.05 | +0.290% | 30,518 | -43.528% |
| 2026-01-09 | 256.83 | 259.36 | 255.39 | 258.30 | +3.448% | 33,122 | -43.364% |
| 2026-01-08 | 247.78 | 251.50 | 247.67 | 249.69 | +1.943% | 52,869 | -41.411% |
| 2026-01-07 | 243.91 | 246.47 | 240.64 | 244.93 | -2.663% | 40,501 | -40.273% |
| 2026-01-06 | 246.14 | 251.90 | 246.07 | 251.63 | +1.619% | 44,352 | -41.863% |
| 2026-01-05 | 244.53 | 247.75 | 244.18 | 247.62 | +0.053% | 77,224 | -40.922% |
| 2026-01-02 | 249.99 | 250.13 | 245.74 | 247.49 | -0.206% | 35,048 | -40.891% |
| 2025-12-31 | 247.00 | 250.00 | 247.00 | 248.00 | -0.326% | 24,608 | -41.012% |
| 2025-12-30 | 249.42 | 250.38 | 248.81 | 248.81 | +0.643% | 25,430 | -41.204% |
| 2025-12-29 | 247.79 | 248.58 | 246.28 | 247.22 | -0.113% | 32,722 | -40.826% |
| 2025-12-26 | 246.81 | 248.40 | 246.33 | 247.50 | +0.280% | 23,494 | -40.893% |
| 2025-12-24 | 249.90 | 249.90 | 244.00 | 246.81 | +0.452% | 18,258 | -40.728% |
| 2025-12-23 | 246.41 | 246.71 | 244.85 | 245.70 | -0.855% | 33,414 | -40.460% |
| 2025-12-22 | 247.37 | 248.83 | 246.91 | 247.82 | +0.805% | 36,939 | -40.969% |
| 2025-12-19 | 247.62 | 249.00 | 245.50 | 245.84 | -1.711% | 35,674 | -40.494% |
| 2025-12-18 | 249.21 | 252.51 | 248.51 | 250.12 | +1.030% | 34,426 | -41.512% |
| 2025-12-17 | 247.32 | 250.06 | 247.11 | 247.57 | -2.574% | 28,511 | -40.910% |
| 2025-12-16 | 251.29 | 255.00 | 251.12 | 254.11 | +0.578% | 41,877 | -42.430% |
| 2025-12-15 | 253.23 | 253.52 | 251.56 | 252.65 | +0.858% | 36,518 | -42.098% |
| 2025-12-12 | 250.30 | 252.27 | 249.42 | 250.50 | +0.060% | 27,692 | -41.601% |
| 2025-12-11 | 250.93 | 252.42 | 250.00 | 250.35 | -0.167% | 38,089 | -41.566% |
| 2025-12-10 | 245.25 | 252.50 | 245.15 | 250.77 | +2.138% | 25,217 | -41.664% |
| 2025-12-09 | 246.51 | 247.98 | 245.52 | 245.52 | -1.080% | 30,702 | -40.416% |
| 2025-12-08 | 248.63 | 249.39 | 247.09 | 248.20 | -1.461% | 29,075 | -41.060% |
| 2025-12-05 | 248.19 | 252.99 | 248.01 | 251.88 | +1.943% | 22,853 | -41.921% |
| 2025-12-04 | 246.96 | 248.19 | 246.40 | 247.08 | +0.329% | 29,713 | -40.792% |
| 2025-12-03 | 244.03 | 246.69 | 243.74 | 246.27 | -0.292% | 25,744 | -40.598% |
| 2025-12-02 | 247.89 | 248.18 | 245.62 | 246.99 | -0.688% | 26,208 | -40.771% |
| 2025-12-01 | 247.59 | 250.36 | 247.23 | 248.70 | +1.976% | 36,885 | -41.178% |
| 2025-11-28 | 243.57 | 244.61 | 243.33 | 243.88 | -1.970% | 22,789 | -40.016% |
| 2025-11-26 | 247.38 | 250.00 | 247.16 | 248.78 | +1.023% | 47,331 | -41.197% |
| 2025-11-25 | 245.32 | 246.89 | 244.40 | 246.26 | +1.371% | 202,462 | -40.595% |
| 2025-11-24 | 244.92 | 245.65 | 242.04 | 242.93 | -1.260% | 29,526 | -39.781% |
| 2025-11-21 | 243.59 | 246.80 | 243.10 | 246.03 | +2.684% | 39,910 | -40.540% |
| 2025-11-20 | 244.99 | 245.36 | 239.09 | 239.60 | -2.084% | 54,479 | -38.944% |
| 2025-11-19 | 245.02 | 245.19 | 243.07 | 244.70 | +1.577% | 103,110 | -40.217% |
| 2025-11-18 | 240.97 | 241.85 | 238.81 | 240.90 | -1.653% | 37,887 | -39.274% |
| 2025-11-17 | 249.99 | 249.99 | 244.02 | 244.95 | -2.094% | 52,001 | -40.278% |
| 2025-11-14 | 248.28 | 251.29 | 247.56 | 250.19 | -0.140% | 97,868 | -41.528% |
| 2025-11-13 | 254.06 | 255.38 | 250.17 | 250.54 | -2.064% | 103,600 | -41.610% |
| 2025-11-12 | 253.74 | 255.89 | 253.74 | 255.82 | +2.099% | 71,609 | -42.815% |
| 2025-11-11 | 250.13 | 252.39 | 250.13 | 250.56 | +3.222% | 27,700 | -41.615% |
| 2025-11-10 | 243.19 | 243.27 | 240.64 | 242.74 | +1.167% | 46,689 | -39.734% |
| 2025-11-07 | 236.99 | 239.95 | 236.88 | 239.94 | +1.891% | 36,282 | -39.031% |
| 2025-11-06 | 238.10 | 238.29 | 235.45 | 235.49 | -2.373% | 41,004 | -37.877% |
| 2025-11-05 | 240.78 | 242.51 | 240.12 | 241.21 | +1.536% | 26,144 | -39.352% |
| 2025-11-04 | 238.27 | 239.97 | 237.56 | 237.56 | -2.495% | 41,644 | -38.420% |
| 2025-11-03 | 245.24 | 245.52 | 243.13 | 243.64 | -1.496% | 90,072 | -39.956% |
| 2025-10-31 | 247.76 | 248.89 | 246.15 | 247.34 | -1.501% | 57,608 | -40.855% |
| 2025-10-30 | 250.95 | 252.61 | 250.63 | 251.11 | -0.688% | 28,754 | -41.743% |
| 2025-10-29 | 255.50 | 255.50 | 251.04 | 252.85 | -0.979% | 25,204 | -42.144% |
| 2025-10-28 | 256.04 | 257.54 | 255.21 | 255.35 | -0.713% | 22,366 | -42.710% |
| 2025-10-27 | 254.52 | 257.20 | 254.33 | 257.18 | +0.833% | 29,621 | -43.119% |
| 2025-10-24 | 255.77 | 255.79 | 253.07 | 255.06 | -0.164% | 57,376 | -42.645% |
| 2025-10-23 | 256.75 | 257.00 | 254.01 | 255.48 | -0.499% | 85,478 | -42.739% |
| 2025-10-22 | 255.28 | 260.41 | 253.16 | 256.76 | -1.352% | 61,494 | -43.025% |
| 2025-10-21 | 260.42 | 262.66 | 257.24 | 260.28 | +0.556% | 32,908 | -43.795% |
| 2025-10-20 | 256.92 | 259.23 | 256.92 | 258.84 | +0.730% | 30,313 | -43.482% |
| 2025-10-17 | 254.32 | 257.73 | 254.32 | 256.96 | +1.876% | 44,126 | -43.070% |
| 2025-10-16 | 252.46 | 253.05 | 250.58 | 252.23 | -0.178% | 43,395 | -42.001% |
| 2025-10-15 | 249.93 | 253.38 | 249.79 | 252.68 | +3.698% | 56,836 | -42.105% |
| 2025-10-14 | 233.46 | 244.99 | 233.26 | 243.67 | +2.906% | 45,270 | -39.964% |
| 2025-10-13 | 236.46 | 236.98 | 234.19 | 236.79 | +0.787% | 55,307 | -38.220% |
| 2025-10-10 | 242.12 | 242.49 | 234.16 | 234.94 | -2.466% | 299,814 | -37.733% |
| 2025-10-09 | 246.89 | 246.91 | 240.61 | 240.88 | -3.671% | 192,338 | -39.269% |
| 2025-10-08 | 251.07 | 251.56 | 249.11 | 250.06 | +1.949% | 39,810 | -41.498% |
| 2025-10-07 | 246.99 | 247.56 | 245.27 | 245.28 | +0.607% | 34,124 | -40.358% |
| 2025-10-06 | 247.64 | 247.76 | 243.00 | 243.80 | -4.016% | 47,206 | -39.996% |
| 2025-10-03 | 251.55 | 254.15 | 251.18 | 254.00 | +1.086% | 33,894 | -42.406% |
| 2025-10-02 | 252.84 | 253.06 | 249.30 | 251.27 | +2.142% | 32,995 | -41.780% |
| 2025-10-01 | 243.18 | 247.00 | 243.18 | 246.00 | +0.359% | 126,520 | -40.533% |
| 2025-09-30 | 244.10 | 245.84 | 242.00 | 245.12 | -1.237% | 50,043 | -40.319% |
| 2025-09-29 | 248.19 | 248.91 | 247.63 | 248.19 | +2.410% | 32,401 | -41.057% |
| 2025-09-26 | 241.76 | 242.58 | 240.85 | 242.35 | +0.598% | 27,313 | -39.637% |
| 2025-09-25 | 239.78 | 241.42 | 239.18 | 240.91 | -0.836% | 45,281 | -39.276% |
| 2025-09-24 | 243.34 | 244.95 | 242.00 | 242.94 | -3.361% | 63,612 | -39.783% |
| 2025-09-23 | 254.27 | 255.10 | 250.74 | 251.39 | +0.624% | 41,780 | -41.808% |
| 2025-09-22 | 248.86 | 250.00 | 247.73 | 249.83 | -0.470% | 30,575 | -41.444% |
| 2025-09-19 | 251.52 | 252.00 | 250.10 | 251.01 | -0.826% | 28,425 | -41.719% |
| 2025-09-18 | 254.66 | 255.00 | 252.39 | 253.10 | +0.929% | 60,461 | -42.201% |
| 2025-09-17 | 251.12 | 254.05 | 250.63 | 250.77 | -0.413% | 72,663 | -41.664% |
| 2025-09-16 | 253.18 | 253.18 | 250.09 | 251.81 | +0.966% | 27,856 | -41.905% |
| 2025-09-15 | 248.14 | 249.44 | 246.92 | 249.40 | +1.271% | 45,424 | -41.343% |
| 2025-09-12 | 246.89 | 249.99 | 244.51 | 246.27 | -0.613% | 26,453 | -40.598% |
| 2025-09-11 | 246.23 | 248.12 | 245.95 | 247.79 | +1.139% | 30,538 | -40.962% |
| 2025-09-10 | 245.00 | 245.70 | 244.00 | 245.00 | -0.269% | 65,599 | -40.290% |
| 2025-09-09 | 246.40 | 247.10 | 244.18 | 245.66 | +2.418% | 43,361 | -40.450% |
| 2025-09-08 | 241.48 | 241.48 | 238.82 | 239.86 | +0.322% | 78,423 | -39.010% |
| 2025-09-05 | 237.45 | 240.56 | 237.45 | 239.09 | +1.477% | 82,086 | -38.814% |
| 2025-09-04 | 236.41 | 236.92 | 233.21 | 235.61 | -1.170% | 72,530 | -37.910% |
| 2025-09-03 | 238.87 | 239.39 | 237.68 | 238.40 | -0.147% | 60,476 | -38.637% |
| 2025-09-02 | 235.43 | 238.75 | 235.21 | 238.75 | -2.511% | 58,050 | -38.727% |
| 2025-08-29 | 245.62 | 246.23 | 244.01 | 244.90 | -1.134% | 32,863 | -40.265% |
| 2025-08-28 | 250.26 | 250.38 | 246.91 | 247.71 | +0.613% | 29,360 | -40.943% |
| 2025-08-27 | 246.46 | 248.61 | 245.16 | 246.20 | +1.925% | 30,000 | -40.581% |
| 2025-08-26 | 243.37 | 243.68 | 240.74 | 241.55 | +0.311% | 59,482 | -39.437% |
| 2025-08-25 | 245.02 | 245.72 | 240.80 | 240.80 | -1.774% | 43,020 | -39.248% |
| 2025-08-22 | 240.89 | 246.32 | 240.89 | 245.15 | +2.095% | 49,784 | -40.326% |
| 2025-08-21 | 240.74 | 240.84 | 239.00 | 240.12 | -2.096% | 28,548 | -39.076% |
| 2025-08-20 | 245.19 | 246.33 | 244.61 | 245.26 | +0.266% | 36,703 | -40.353% |
| 2025-08-19 | 246.19 | 247.22 | 243.75 | 244.61 | +0.941% | 60,241 | -40.195% |
| 2025-08-18 | 240.17 | 242.52 | 239.99 | 242.33 | +0.381% | 36,635 | -39.632% |
| 2025-08-15 | 241.05 | 242.60 | 240.79 | 241.41 | -0.654% | 37,648 | -39.402% |
| 2025-08-14 | 241.47 | 243.96 | 241.25 | 243.00 | -0.008% | 34,588 | -39.798% |
| 2025-08-13 | 240.57 | 244.14 | 240.22 | 243.02 | +1.669% | 34,614 | -39.803% |
| 2025-08-12 | 234.97 | 240.00 | 233.92 | 239.03 | +1.160% | 67,315 | -38.798% |
| 2025-08-11 | 240.65 | 241.10 | 235.20 | 236.29 | -4.200% | 59,671 | -38.089% |
| 2025-08-08 | 245.09 | 247.66 | 244.33 | 246.65 | -0.158% | 24,958 | -40.689% |
| 2025-08-07 | 249.76 | 250.21 | 245.96 | 247.04 | +0.301% | 31,938 | -40.783% |
| 2025-08-06 | 245.12 | 247.13 | 244.67 | 246.30 | +1.566% | 23,440 | -40.604% |
| 2025-08-05 | 242.55 | 243.28 | 241.77 | 242.50 | -0.078% | 39,475 | -39.674% |
| 2025-08-04 | 241.55 | 243.60 | 241.11 | 242.69 | +1.075% | 63,631 | -39.721% |
| 2025-08-01 | 239.76 | 241.40 | 238.42 | 240.11 | -2.124% | 67,653 | -39.074% |
| 2025-07-31 | 250.29 | 250.49 | 245.00 | 245.32 | -6.008% | 106,231 | -40.368% |
| 2025-07-30 | 261.00 | 264.58 | 260.17 | 261.00 | -4.918% | 87,825 | -43.950% |
| 2025-07-29 | 276.53 | 276.88 | 272.28 | 274.50 | -0.720% | 38,496 | -46.707% |
| 2025-07-28 | 277.19 | 278.72 | 276.10 | 276.49 | -1.654% | 25,143 | -47.090% |
| 2025-07-25 | 279.76 | 284.02 | 275.51 | 281.14 | +2.047% | 14,495 | -47.965% |
| 2025-07-24 | 275.33 | 281.03 | 275.03 | 275.50 | -1.968% | 31,386 | -46.900% |
| 2025-07-23 | 274.45 | 281.97 | 273.98 | 281.03 | +3.560% | 71,582 | -47.945% |
| 2025-07-22 | 272.22 | 272.60 | 269.01 | 271.37 | -0.048% | 28,963 | -46.092% |
| 2025-07-21 | 275.89 | 275.89 | 269.02 | 271.50 | -0.974% | 25,145 | -46.118% |
| 2025-07-18 | 278.36 | 278.47 | 274.05 | 274.17 | -1.310% | 19,250 | -46.643% |
| 2025-07-17 | 279.76 | 280.30 | 276.31 | 277.81 | -1.966% | 33,068 | -47.342% |
| 2025-07-16 | 281.05 | 284.40 | 280.71 | 283.38 | +1.935% | 25,291 | -48.377% |
| 2025-07-15 | 281.14 | 281.30 | 277.68 | 278.00 | -1.418% | 19,183 | -47.378% |
| 2025-07-14 | 279.06 | 282.11 | 278.94 | 282.00 | -0.914% | 23,010 | -48.124% |
| 2025-07-11 | 286.25 | 286.42 | 284.07 | 284.60 | -1.348% | 53,916 | -48.598% |
| 2025-07-10 | 288.62 | 289.87 | 287.34 | 288.49 | +0.857% | 28,635 | -49.291% |
| 2025-07-09 | 284.27 | 286.79 | 284.04 | 286.04 | +1.332% | 28,602 | -48.857% |
| 2025-07-08 | 279.39 | 283.39 | 278.38 | 282.28 | +0.452% | 80,342 | -48.176% |
| 2025-07-07 | 277.86 | 282.00 | 276.16 | 281.01 | +1.764% | 85,852 | -47.941% |
| 2025-07-03 | 274.57 | 278.14 | 274.18 | 276.14 | +0.943% | 43,044 | -47.023% |
| 2025-07-02 | 273.80 | 274.73 | 271.00 | 273.56 | +0.227% | 28,173 | -46.524% |
| 2025-07-01 | 271.79 | 273.13 | 271.18 | 272.94 | +0.675% | 24,885 | -46.402% |
| 2025-06-30 | 270.98 | 271.64 | 269.19 | 271.11 | +1.646% | 19,834 | -46.040% |
| 2025-06-27 | 264.69 | 268.00 | 264.59 | 266.72 | +1.611% | 28,363 | -45.152% |
| 2025-06-26 | 262.30 | 263.08 | 260.77 | 262.49 | -0.805% | 40,130 | -44.268% |
| 2025-06-25 | 263.55 | 264.89 | 262.35 | 264.62 | +0.006% | 32,451 | -44.717% |
| 2025-06-24 | 262.66 | 265.75 | 262.46 | 264.61 | +0.465% | 55,262 | -44.714% |
| 2025-06-23 | 257.11 | 263.39 | 256.71 | 263.38 | +1.774% | 49,614 | -44.457% |
| 2025-06-20 | 262.14 | 262.14 | 258.57 | 258.79 | -0.847% | 48,150 | -43.472% |
| 2025-06-18 | 260.85 | 263.48 | 260.00 | 261.00 | -0.534% | 31,454 | -43.950% |
| 2025-06-17 | 265.40 | 266.04 | 262.18 | 262.40 | -0.865% | 28,634 | -44.249% |
| 2025-06-16 | 266.92 | 268.05 | 264.61 | 264.69 | +0.715% | 41,653 | -44.731% |
| 2025-06-13 | 262.77 | 265.90 | 262.77 | 262.81 | -2.800% | 30,804 | -44.336% |
| 2025-06-12 | 267.63 | 271.26 | 267.49 | 270.38 | +0.033% | 34,400 | -45.895% |
| 2025-06-11 | 272.36 | 273.25 | 270.00 | 270.29 | +0.762% | 39,599 | -45.877% |
| 2025-06-10 | 266.19 | 268.63 | 265.88 | 268.25 | +1.343% | 16,537 | -45.464% |
| 2025-06-09 | 265.00 | 267.49 | 262.32 | 264.69 | -0.079% | 29,072 | -44.732% |
| 2025-06-06 | 267.49 | 267.49 | 263.01 | 264.90 | -0.749% | 29,658 | -44.775% |
| 2025-06-05 | 273.19 | 276.48 | 266.00 | 266.90 | -1.879% | 31,644 | -45.189% |
| 2025-06-04 | 271.95 | 272.99 | 270.81 | 272.01 | +0.007% | 21,841 | -46.219% |
| 2025-06-03 | 269.17 | 272.08 | 268.85 | 271.99 | -1.292% | 39,251 | -46.215% |
| 2025-06-02 | 271.96 | 275.64 | 271.12 | 275.55 | 0.000% | 53,270 | -46.910% |
| 2025-05-30 | 275.18 | 276.00 | 273.48 | 275.55 | +1.824% | 33,880 | -46.910% |
| 2025-05-29 | 272.30 | 272.44 | 269.40 | 270.62 | +0.272% | 55,413 | -45.942% |
| 2025-05-28 | 269.90 | 270.25 | 268.43 | 269.88 | -0.214% | 157,986 | -45.794% |
| 2025-05-27 | 270.32 | 271.14 | 269.22 | 270.46 | +0.963% | 65,575 | -45.911% |
| 2025-05-23 | 264.90 | 270.10 | 264.73 | 267.88 | -2.259% | 75,616 | -45.390% |
| 2025-05-22 | 272.60 | 275.81 | 271.73 | 274.07 | -2.271% | 54,266 | -46.623% |
| 2025-05-21 | 283.35 | 285.35 | 280.25 | 280.44 | -2.613% | 29,429 | -47.836% |
| 2025-05-20 | 284.80 | 288.32 | 284.72 | 287.96 | -0.510% | 24,808 | -49.199% |
| 2025-05-19 | 284.96 | 290.00 | 284.03 | 289.44 | +0.014% | 28,393 | -49.458% |
| 2025-05-16 | 288.51 | 292.09 | 286.09 | 289.40 | +0.910% | 18,886 | -49.451% |
| 2025-05-15 | 291.00 | 294.72 | 285.09 | 286.79 | -0.269% | 40,225 | -48.991% |
| 2025-05-14 | 289.26 | 289.89 | 287.17 | 287.56 | -0.830% | 28,037 | -49.128% |
| 2025-05-13 | 285.01 | 290.90 | 285.01 | 289.97 | +2.185% | 76,693 | -49.550% |
| 2025-05-12 | 283.68 | 285.00 | 279.39 | 283.77 | +2.440% | 60,593 | -48.448% |
| 2025-05-09 | 277.65 | 278.17 | 274.39 | 277.01 | +0.621% | 26,909 | -47.190% |
| 2025-05-08 | 277.00 | 278.99 | 274.52 | 275.30 | +0.585% | 24,245 | -46.862% |
| 2025-05-07 | 272.77 | 278.99 | 271.61 | 273.70 | -1.938% | 29,726 | -46.551% |
| 2025-05-06 | 283.01 | 283.01 | 271.60 | 279.11 | -1.291% | 87,996 | -47.587% |
| 2025-05-05 | 278.64 | 283.00 | 277.20 | 282.76 | +1.479% | 41,868 | -48.264% |
| 2025-05-02 | 277.99 | 279.04 | 274.96 | 278.64 | +3.200% | 25,753 | -47.499% |
| 2025-05-01 | 275.50 | 279.00 | 270.00 | 270.00 | -1.435% | 40,484 | -45.819% |
| 2025-04-30 | 273.49 | 274.35 | 268.00 | 273.93 | +0.478% | 31,650 | -46.596% |
| 2025-04-29 | 271.88 | 274.05 | 271.08 | 272.63 | -0.206% | 39,977 | -46.340% |
| 2025-04-28 | 272.05 | 277.64 | 272.00 | 273.19 | +0.382% | 35,618 | -46.451% |
| 2025-04-25 | 271.14 | 274.05 | 268.23 | 272.15 | -0.697% | 16,851 | -46.247% |
| 2025-04-24 | 270.02 | 274.53 | 269.33 | 274.06 | +2.395% | 25,480 | -46.621% |
| 2025-04-23 | 270.11 | 273.44 | 266.42 | 267.65 | +0.821% | 32,864 | -45.343% |
| 2025-04-22 | 262.52 | 265.75 | 261.82 | 265.47 | +2.265% | 32,372 | -44.894% |
| 2025-04-21 | 264.38 | 265.00 | 255.69 | 259.59 | -0.980% | 26,126 | -43.646% |
| 2025-04-17 | 261.89 | 264.98 | 259.03 | 262.16 | -1.444% | 32,360 | -44.198% |
| 2025-04-16 | 266.17 | 269.99 | 264.70 | 266.00 | +0.339% | 35,937 | -45.004% |
| 2025-04-15 | 263.40 | 266.65 | 263.29 | 265.10 | +1.571% | 41,602 | -44.817% |
| 2025-04-14 | 264.64 | 267.56 | 256.38 | 261.00 | 0.000% | 155,214 | -43.950% |