HINKF
HEINEKEN N V REG
stockOTC
EODOct 2, 2026
80.00USD+5.084%(+3.87)1,199
HINKF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 79.00 | 80.00 | 77.44 | 80.00 | +5.084% | 1,199 | 0.000% |
| 2026-10-01 | 77.28 | 77.30 | 76.13 | 76.13 | -2.871% | 518 | +5.084% |
| 2026-09-30 | 78.38 | 78.38 | 78.38 | 78.38 | +0.102% | 429 | +2.067% |
| 2026-09-29 | 77.70 | 78.30 | 77.70 | 78.30 | -2.829% | 12,895 | +2.171% |
| 2026-09-24 | 80.38 | 80.58 | 80.38 | 80.58 | +1.448% | 871 | -0.720% |
| 2026-09-23 | 79.43 | 79.43 | 79.43 | 79.43 | -5.022% | 565 | +0.718% |
| 2026-09-22 | 81.70 | 83.63 | 81.26 | 83.63 | +2.613% | 1,068 | -4.341% |
| 2026-09-18 | 81.63 | 82.79 | 80.00 | 81.50 | +0.160% | 2,089 | -1.840% |
| 2026-09-17 | 81.37 | 81.37 | 81.37 | 81.37 | -2.865% | 436 | -1.684% |
| 2026-09-16 | 83.90 | 83.90 | 81.29 | 83.77 | +1.184% | 629 | -4.500% |
| 2026-09-15 | 82.79 | 82.79 | 82.79 | 82.79 | -1.146% | 4,307 | -3.370% |
| 2026-09-14 | 82.20 | 83.75 | 82.20 | 83.75 | +0.964% | 991 | -4.478% |
| 2026-09-11 | 82.95 | 82.95 | 82.95 | 82.95 | +0.667% | 5,836 | -3.556% |
| 2026-09-10 | 82.40 | 82.40 | 82.40 | 82.40 | -2.138% | 361 | -2.913% |
| 2026-09-09 | 84.20 | 84.20 | 84.20 | 84.20 | -0.449% | 290 | -4.988% |
| 2026-09-01 | 85.07 | 85.07 | 84.58 | 84.58 | -0.071% | 928 | -5.415% |
| 2026-08-31 | 84.64 | 84.64 | 84.64 | 84.64 | -0.681% | 948 | -5.482% |
| 2026-08-28 | 85.09 | 85.39 | 85.09 | 85.22 | +0.012% | 1,397 | -6.125% |
| 2026-08-27 | 84.64 | 85.21 | 84.64 | 85.21 | -1.274% | 790 | -6.114% |
| 2026-08-26 | 86.31 | 86.31 | 86.31 | 86.31 | +4.282% | 421 | -7.311% |
| 2026-08-18 | 84.00 | 84.00 | 82.77 | 82.77 | -2.891% | 1,133 | -3.342% |
| 2026-08-17 | 82.97 | 85.39 | 82.97 | 85.23 | -1.125% | 992 | -6.136% |
| 2026-08-14 | 86.20 | 86.20 | 86.20 | 86.20 | +1.412% | 285 | -7.193% |
| 2026-08-13 | 82.84 | 85.00 | 82.84 | 85.00 | -3.409% | 1,216 | -5.882% |
| 2026-08-11 | 88.10 | 88.10 | 88.00 | 88.00 | -3.456% | 1,141 | -9.091% |
| 2026-08-04 | 90.02 | 91.15 | 90.02 | 91.15 | -0.404% | 705 | -12.233% |
| 2026-08-03 | 91.52 | 91.52 | 91.52 | 91.52 | -0.120% | 365 | -12.587% |
| 2026-07-31 | 91.63 | 91.63 | 91.63 | 91.63 | -0.973% | 403 | -12.692% |
| 2026-07-29 | 91.83 | 92.53 | 91.83 | 92.53 | +7.256% | 703 | -13.542% |
| 2026-07-27 | 86.27 | 86.27 | 86.27 | 86.27 | -1.921% | 294 | -7.268% |
| 2026-07-23 | 87.96 | 87.96 | 87.96 | 87.96 | -1.135% | 1,418 | -9.050% |
| 2026-07-22 | 88.97 | 88.97 | 88.97 | 88.97 | 0.000% | 844 | -10.082% |
| 2026-07-17 | 89.40 | 89.40 | 87.16 | 88.97 | +3.225% | 1,082 | -10.082% |
| 2026-07-15 | 86.19 | 86.19 | 86.19 | 86.19 | -0.005% | 650 | -7.182% |
| 2026-07-08 | 86.19 | 86.19 | 86.19 | 86.19 | -1.357% | 8,014 | -7.186% |
| 2026-07-06 | 87.38 | 87.38 | 87.38 | 87.38 | -1.433% | 470 | -8.446% |
| 2026-07-02 | 87.08 | 88.65 | 87.08 | 88.65 | +2.950% | 1,779 | -9.757% |
| 2026-07-01 | 85.44 | 86.11 | 85.44 | 86.11 | +0.796% | 51,390 | -7.096% |
| 2026-06-29 | 85.43 | 85.43 | 85.43 | 85.43 | +4.502% | 349 | -6.356% |
| 2026-06-23 | 81.75 | 81.75 | 81.75 | 81.75 | +1.001% | 614 | -2.141% |
| 2026-06-22 | 80.94 | 80.94 | 80.94 | 80.94 | -0.296% | 467 | -1.161% |
| 2026-06-16 | 80.56 | 81.18 | 80.56 | 81.18 | +0.324% | 460 | -1.454% |
| 2026-06-15 | 83.00 | 83.03 | 80.35 | 80.92 | +1.451% | 1,065 | -1.134% |
| 2026-06-11 | 79.76 | 79.76 | 79.76 | 79.76 | -1.446% | 331 | +0.301% |
| 2026-06-10 | 80.93 | 80.93 | 80.93 | 80.93 | +3.571% | 399 | -1.149% |
| 2026-06-08 | 78.14 | 78.14 | 78.14 | 78.14 | +0.102% | 395 | +2.380% |
| 2026-06-01 | 78.06 | 78.06 | 78.06 | 78.06 | -6.245% | 476 | +2.485% |
| 2026-05-27 | 83.26 | 83.26 | 83.26 | 83.26 | +6.294% | 327 | -3.915% |
| 2026-05-22 | 78.33 | 78.33 | 78.33 | 78.33 | +0.717% | 312 | +2.132% |
| 2026-05-15 | 78.01 | 78.01 | 77.77 | 77.77 | +2.334% | 668 | +2.864% |
| 2026-05-14 | 75.60 | 76.00 | 75.48 | 76.00 | +2.094% | 1,096 | +5.265% |
| 2026-05-13 | 74.44 | 74.44 | 74.44 | 74.44 | -0.614% | 1,138 | +7.469% |
| 2026-05-11 | 77.55 | 77.55 | 74.90 | 74.90 | -4.598% | 44,233 | +6.809% |
| 2026-05-08 | 78.51 | 78.51 | 78.51 | 78.51 | -0.203% | 16,363 | +1.898% |
| 2026-05-07 | 78.67 | 78.67 | 78.67 | 78.67 | -1.354% | 541 | +1.691% |
| 2026-05-06 | 77.62 | 79.75 | 77.62 | 79.75 | +2.178% | 448 | +0.313% |
| 2026-05-05 | 77.64 | 78.05 | 77.64 | 78.05 | +1.920% | 8,897 | +2.498% |
| 2026-05-04 | 76.50 | 76.58 | 76.50 | 76.58 | -2.743% | 1,735 | +4.466% |
| 2026-05-01 | 79.05 | 79.05 | 78.74 | 78.74 | +3.673% | 455 | +1.600% |
| 2026-04-30 | 75.95 | 75.95 | 75.95 | 75.95 | -2.252% | 97,369 | +5.332% |
| 2026-04-28 | 77.70 | 77.70 | 77.70 | 77.70 | -2.178% | 321 | +2.960% |
| 2026-04-27 | 78.76 | 79.43 | 78.52 | 79.43 | +2.875% | 919 | +0.718% |
| 2026-04-23 | 77.21 | 77.21 | 77.21 | 77.21 | -0.835% | 814 | +3.614% |
| 2026-04-22 | 77.86 | 77.86 | 77.86 | 77.86 | -2.724% | 1,193 | +2.749% |
| 2026-04-15 | 80.04 | 80.04 | 80.04 | 80.04 | +0.050% | 1,416 | -0.050% |
| 2026-04-10 | 80.00 | 80.00 | 80.00 | 80.00 | +3.614% | 413 | 0.000% |
| 2026-04-09 | 77.96 | 77.96 | 77.21 | 77.21 | -3.094% | 3,241 | +3.614% |
| 2026-04-06 | 79.67 | 79.67 | 79.67 | 79.67 | +3.461% | 404 | +0.408% |
| 2026-04-01 | 77.01 | 77.01 | 77.01 | 77.01 | +5.061% | 1,121 | +3.883% |
| 2026-03-30 | 73.30 | 73.30 | 73.30 | 73.30 | -4.070% | 2,750 | +9.141% |
| 2026-03-27 | 76.10 | 76.41 | 74.88 | 76.41 | +0.995% | 995 | +4.698% |
| 2026-03-25 | 75.40 | 75.66 | 75.40 | 75.66 | +0.528% | 1,053 | +5.740% |
| 2026-03-24 | 75.26 | 75.26 | 75.26 | 75.26 | +1.333% | 460 | +6.298% |
| 2026-03-23 | 76.10 | 76.10 | 74.27 | 74.27 | -1.967% | 7,936 | +7.715% |
| 2026-03-20 | 75.76 | 75.76 | 75.76 | 75.76 | -3.736% | 271 | +5.597% |
| 2026-03-19 | 78.70 | 78.70 | 78.70 | 78.70 | -4.525% | 368 | +1.652% |
| 2026-03-17 | 82.54 | 82.54 | 82.43 | 82.43 | +1.440% | 435 | -2.948% |
| 2026-03-16 | 81.26 | 81.26 | 81.26 | 81.26 | -1.682% | 405 | -1.551% |
| 2026-03-13 | 82.65 | 82.65 | 82.65 | 82.65 | +1.076% | 352 | -3.206% |
| 2026-03-12 | 81.10 | 81.77 | 81.10 | 81.77 | -1.304% | 1,147 | -2.165% |
| 2026-03-10 | 82.85 | 82.85 | 82.85 | 82.85 | -0.289% | 1,364 | -3.440% |
| 2026-03-09 | 81.10 | 83.09 | 81.10 | 83.09 | -1.738% | 446 | -3.719% |
| 2026-03-06 | 84.56 | 84.56 | 84.56 | 84.56 | -0.035% | 583 | -5.393% |
| 2026-03-05 | 81.94 | 84.59 | 81.94 | 84.59 | -2.174% | 417 | -5.426% |
| 2026-03-04 | 86.47 | 86.47 | 86.47 | 86.47 | -1.335% | 485 | -7.482% |
| 2026-03-03 | 87.56 | 87.89 | 87.56 | 87.64 | -2.622% | 2,350 | -8.717% |
| 2026-03-02 | 90.00 | 90.00 | 90.00 | 90.00 | -4.621% | 1,384 | -11.111% |
| 2026-02-27 | 94.36 | 94.36 | 94.36 | 94.36 | +2.055% | 326 | -15.218% |
| 2026-02-26 | 92.46 | 92.46 | 92.46 | 92.46 | -0.634% | 545 | -13.476% |
| 2026-02-24 | 93.05 | 93.05 | 93.05 | 93.05 | -0.244% | 170 | -14.025% |
| 2026-02-23 | 90.75 | 93.28 | 90.75 | 93.28 | +2.525% | 4,356 | -14.234% |
| 2026-02-20 | 90.98 | 90.98 | 90.98 | 90.98 | +0.132% | 1,618 | -12.069% |
| 2026-02-19 | 90.30 | 90.86 | 90.30 | 90.86 | -1.185% | 2,871 | -11.952% |
| 2026-02-18 | 91.45 | 91.95 | 91.45 | 91.95 | -1.076% | 435 | -12.996% |
| 2026-02-17 | 92.95 | 92.95 | 92.95 | 92.95 | -3.378% | 519 | -13.932% |
| 2026-02-12 | 95.47 | 96.20 | 95.47 | 96.20 | +3.197% | 402 | -16.840% |
| 2026-02-11 | 93.22 | 93.22 | 93.22 | 93.22 | +6.537% | 407 | -14.182% |
| 2026-02-09 | 88.23 | 88.23 | 87.00 | 87.50 | -0.726% | 1,257 | -8.571% |
| 2026-02-05 | 88.14 | 88.14 | 88.14 | 88.14 | -0.102% | 609 | -9.235% |
| 2026-02-04 | 85.00 | 88.23 | 85.00 | 88.23 | +4.898% | 515 | -9.328% |
| 2026-01-30 | 84.11 | 84.11 | 84.11 | 84.11 | +4.006% | 464 | -4.886% |
| 2026-01-29 | 83.49 | 83.49 | 80.87 | 80.87 | +0.341% | 15,686 | -1.076% |
| 2026-01-27 | 80.59 | 80.59 | 80.59 | 80.59 | +0.299% | 1,034 | -0.738% |
| 2026-01-26 | 80.30 | 80.93 | 80.30 | 80.36 | +0.156% | 3,518 | -0.442% |
| 2026-01-22 | 80.23 | 80.23 | 80.23 | 80.23 | +1.364% | 327 | -0.287% |
| 2026-01-20 | 76.81 | 79.15 | 76.81 | 79.15 | -1.062% | 5,680 | +1.074% |
| 2026-01-16 | 80.00 | 80.00 | 80.00 | 80.00 | +0.789% | 445 | 0.000% |
| 2026-01-14 | 79.36 | 79.59 | 78.60 | 79.37 | +1.598% | 163,246 | +0.789% |
| 2026-01-13 | 78.13 | 78.13 | 78.13 | 78.13 | -1.457% | 70,558 | +2.400% |
| 2026-01-12 | 79.00 | 79.28 | 79.00 | 79.28 | -1.356% | 441 | +0.908% |
| 2026-01-07 | 78.53 | 80.37 | 78.53 | 80.37 | +0.174% | 1,706 | -0.460% |
| 2026-01-05 | 80.23 | 80.23 | 80.23 | 80.23 | -1.164% | 705 | -0.287% |
| 2026-01-02 | 81.37 | 81.37 | 81.17 | 81.17 | +5.628% | 813 | -1.447% |
| 2025-12-31 | 76.85 | 76.85 | 76.85 | 76.85 | -6.645% | 297 | +4.099% |
| 2025-12-30 | 82.32 | 82.32 | 82.32 | 82.32 | +1.499% | 354 | -2.818% |
| 2025-12-29 | 81.15 | 81.15 | 81.10 | 81.10 | +0.215% | 3,184 | -1.362% |
| 2025-12-26 | 80.10 | 80.93 | 80.10 | 80.93 | +0.910% | 356 | -1.149% |
| 2025-12-23 | 81.34 | 81.34 | 78.25 | 80.20 | -0.236% | 1,471 | -0.249% |
| 2025-12-19 | 81.86 | 82.13 | 80.39 | 80.39 | +0.456% | 626 | -0.485% |
| 2025-12-18 | 80.03 | 80.03 | 80.03 | 80.03 | -2.941% | 413 | -0.031% |
| 2025-12-17 | 81.61 | 82.45 | 81.15 | 82.45 | +1.215% | 1,028 | -2.971% |
| 2025-12-16 | 81.46 | 82.30 | 81.46 | 81.46 | -0.771% | 31,762 | -1.792% |
| 2025-12-15 | 82.09 | 82.09 | 82.09 | 82.09 | +1.941% | 489 | -2.549% |
| 2025-12-12 | 80.23 | 82.12 | 80.23 | 80.53 | +0.268% | 2,125 | -0.658% |
| 2025-12-11 | 80.31 | 80.31 | 80.31 | 80.31 | +1.082% | 3,466 | -0.392% |
| 2025-12-09 | 79.26 | 79.45 | 78.95 | 79.45 | -1.514% | 14,939 | +0.686% |
| 2025-12-05 | 80.68 | 80.68 | 80.68 | 80.68 | -0.717% | 797 | -0.839% |
| 2025-12-04 | 82.22 | 82.22 | 81.26 | 81.26 | +1.239% | 7,923 | -1.550% |
| 2025-12-02 | 80.90 | 80.90 | 80.27 | 80.27 | +1.663% | 13,171 | -0.330% |
| 2025-11-26 | 78.95 | 78.95 | 78.95 | 78.95 | -0.567% | 714 | +1.327% |
| 2025-11-25 | 80.50 | 80.50 | 79.40 | 79.40 | -2.168% | 793 | +0.752% |
| 2025-11-24 | 81.16 | 81.16 | 81.16 | 81.16 | +3.365% | 668 | -1.432% |
| 2025-11-21 | 79.84 | 79.84 | 78.52 | 78.52 | -0.381% | 1,557 | +1.885% |
| 2025-11-19 | 78.82 | 78.82 | 78.82 | 78.82 | +1.038% | 1,938 | +1.497% |
| 2025-11-18 | 77.86 | 78.01 | 77.86 | 78.01 | -3.021% | 817 | +2.551% |
| 2025-11-17 | 80.44 | 80.44 | 80.44 | 80.44 | -2.544% | 1,131 | -0.547% |
| 2025-11-14 | 82.75 | 82.75 | 82.54 | 82.54 | -0.805% | 995 | -3.077% |
| 2025-11-13 | 81.34 | 83.21 | 81.34 | 83.21 | +1.247% | 740 | -3.858% |
| 2025-11-11 | 82.19 | 82.19 | 82.19 | 82.19 | +2.567% | 340 | -2.659% |
| 2025-11-10 | 81.45 | 81.45 | 80.13 | 80.13 | -1.046% | 1,018 | -0.160% |
| 2025-11-07 | 80.92 | 80.98 | 80.92 | 80.98 | +4.229% | 505 | -1.204% |
| 2025-11-05 | 78.22 | 78.22 | 77.69 | 77.69 | +1.915% | 1,618 | +2.973% |
| 2025-11-03 | 77.20 | 77.20 | 76.23 | 76.23 | -5.480% | 630 | +4.946% |
| 2025-10-27 | 80.65 | 80.65 | 80.65 | 80.65 | +1.068% | 484 | -0.806% |
| 2025-10-24 | 81.15 | 81.31 | 79.80 | 79.80 | -4.170% | 881 | +0.254% |
| 2025-10-20 | 83.27 | 83.27 | 83.27 | 83.27 | +1.117% | 367 | -3.927% |
| 2025-10-17 | 82.35 | 82.35 | 82.35 | 82.35 | +1.327% | 943 | -2.854% |
| 2025-10-16 | 81.15 | 81.27 | 81.15 | 81.27 | +5.808% | 5,517 | -1.565% |
| 2025-10-14 | 76.99 | 77.69 | 76.81 | 76.81 | -1.840% | 1,465 | +4.153% |
| 2025-10-13 | 77.55 | 78.25 | 76.90 | 78.25 | 0.000% | 1,510 | +2.236% |
| 2025-10-10 | 77.50 | 78.25 | 77.30 | 78.25 | +2.505% | 1,502 | +2.236% |
| 2025-10-09 | 76.34 | 76.34 | 76.34 | 76.34 | +0.709% | 525 | +4.798% |
| 2025-10-08 | 76.25 | 76.25 | 75.80 | 75.80 | -1.559% | 805 | +5.541% |
| 2025-10-07 | 77.00 | 77.00 | 77.00 | 77.00 | -0.427% | 260 | +3.896% |
| 2025-10-06 | 77.33 | 77.33 | 77.33 | 77.33 | +1.284% | 610 | +3.453% |
| 2025-10-03 | 76.35 | 76.35 | 76.35 | 76.35 | -2.838% | 1,591 | +4.781% |
| 2025-10-01 | 78.58 | 78.58 | 78.58 | 78.58 | +2.262% | 644 | +1.807% |
| 2025-09-30 | 76.84 | 76.84 | 76.84 | 76.84 | -1.611% | 6,908 | +4.110% |
| 2025-09-26 | 78.10 | 78.10 | 78.10 | 78.10 | +1.560% | 276 | +2.433% |
| 2025-09-25 | 77.65 | 77.65 | 76.90 | 76.90 | +0.293% | 7,557 | +4.031% |
| 2025-09-24 | 76.67 | 76.67 | 76.67 | 76.67 | -1.026% | 637 | +4.336% |
| 2025-09-23 | 76.55 | 78.58 | 76.55 | 77.47 | -0.071% | 2,049 | +3.266% |
| 2025-09-22 | 77.53 | 77.53 | 77.53 | 77.53 | +1.033% | 2,575 | +3.193% |
| 2025-09-19 | 76.73 | 76.73 | 76.73 | 76.73 | -0.283% | 953 | +4.258% |
| 2025-09-18 | 77.38 | 77.38 | 76.95 | 76.95 | -0.533% | 1,643 | +3.964% |
| 2025-09-17 | 77.10 | 77.36 | 77.10 | 77.36 | -2.320% | 948 | +3.409% |
| 2025-09-15 | 77.95 | 79.20 | 77.95 | 79.20 | +2.644% | 1,829 | +1.010% |
| 2025-09-11 | 77.44 | 77.44 | 77.16 | 77.16 | -0.772% | 1,001 | +3.681% |
| 2025-09-10 | 78.01 | 78.01 | 77.76 | 77.76 | +0.465% | 557 | +2.881% |
| 2025-09-09 | 79.45 | 79.45 | 77.40 | 77.40 | +0.259% | 1,926 | +3.359% |
| 2025-09-08 | 79.50 | 79.50 | 77.20 | 77.20 | -1.291% | 1,285 | +3.627% |
| 2025-09-05 | 79.05 | 79.05 | 78.21 | 78.21 | +1.430% | 2,000 | +2.289% |
| 2025-09-03 | 77.11 | 77.11 | 77.11 | 77.11 | -5.506% | 701 | +3.751% |
| 2025-08-29 | 81.60 | 81.60 | 81.60 | 81.60 | +0.791% | 226 | -1.961% |
| 2025-08-28 | 82.28 | 82.28 | 80.96 | 80.96 | -0.906% | 20,924 | -1.186% |
| 2025-08-27 | 81.44 | 81.70 | 79.66 | 81.70 | -0.305% | 14,663 | -2.081% |
| 2025-08-26 | 81.95 | 81.95 | 81.95 | 81.95 | -2.510% | 382 | -2.379% |
| 2025-08-22 | 83.00 | 84.06 | 83.00 | 84.06 | +2.512% | 874 | -4.830% |
| 2025-08-21 | 82.00 | 82.00 | 82.00 | 82.00 | +0.490% | 377 | -2.439% |
| 2025-08-20 | 81.44 | 82.25 | 81.44 | 81.60 | +2.114% | 897 | -1.961% |
| 2025-08-18 | 80.62 | 80.62 | 79.91 | 79.91 | +1.681% | 873 | +0.111% |
| 2025-08-14 | 78.14 | 78.59 | 78.14 | 78.59 | -1.683% | 392 | +1.794% |
| 2025-08-13 | 79.00 | 79.94 | 79.00 | 79.94 | +0.459% | 875 | +0.081% |
| 2025-08-11 | 79.10 | 80.09 | 79.10 | 79.57 | +1.189% | 7,329 | +0.540% |
| 2025-08-07 | 77.55 | 78.63 | 77.55 | 78.63 | +0.808% | 1,099 | +1.736% |
| 2025-08-06 | 78.00 | 78.00 | 78.00 | 78.00 | -0.186% | 220 | +2.558% |
| 2025-08-05 | 78.00 | 78.15 | 78.00 | 78.15 | -0.185% | 15,666 | +2.367% |
| 2025-08-04 | 76.46 | 78.30 | 76.46 | 78.30 | -0.767% | 851 | +2.178% |
| 2025-07-31 | 78.90 | 78.90 | 78.90 | 78.90 | -5.040% | 578 | +1.394% |
| 2025-07-29 | 82.41 | 83.09 | 82.41 | 83.09 | +0.105% | 2,491 | -3.716% |
| 2025-07-28 | 84.04 | 84.10 | 82.70 | 83.00 | -9.822% | 3,017 | -3.614% |
| 2025-07-25 | 90.07 | 92.04 | 90.07 | 92.04 | -0.979% | 350 | -13.081% |
| 2025-07-24 | 92.95 | 92.95 | 92.95 | 92.95 | +2.289% | 288 | -13.932% |
| 2025-07-23 | 90.87 | 90.87 | 90.87 | 90.87 | 0.000% | 449 | -11.962% |
| 2025-07-21 | 90.87 | 90.87 | 90.87 | 90.87 | +0.873% | 238 | -11.962% |
| 2025-07-18 | 90.08 | 90.08 | 90.08 | 90.08 | +1.637% | 338 | -11.194% |
| 2025-07-15 | 88.83 | 88.83 | 88.63 | 88.63 | +2.111% | 2,591 | -9.740% |
| 2025-07-11 | 86.80 | 86.80 | 86.80 | 86.80 | -2.854% | 636 | -7.834% |
| 2025-07-10 | 89.35 | 89.35 | 89.35 | 89.35 | +0.076% | 260 | -10.464% |
| 2025-07-01 | 89.28 | 89.28 | 89.28 | 89.28 | +1.394% | 455 | -10.397% |
| 2025-06-30 | 88.06 | 88.06 | 88.06 | 88.06 | +3.913% | 1,018 | -9.148% |
| 2025-06-25 | 84.52 | 84.74 | 84.52 | 84.74 | -3.624% | 1,727 | -5.592% |
| 2025-06-23 | 87.92 | 87.92 | 87.92 | 87.92 | +2.921% | 741 | -9.013% |
| 2025-06-18 | 85.44 | 85.44 | 85.43 | 85.43 | -1.099% | 616 | -6.356% |
| 2025-06-17 | 86.38 | 86.38 | 86.38 | 86.38 | -3.198% | 1,369 | -7.385% |
| 2025-06-16 | 89.23 | 89.23 | 89.23 | 89.23 | -1.433% | 2,013 | -10.347% |
| 2025-06-11 | 90.25 | 92.52 | 90.25 | 90.53 | -1.742% | 1,892 | -11.632% |
| 2025-06-10 | 92.14 | 92.14 | 92.14 | 92.14 | -0.016% | 387 | -13.171% |
| 2025-06-09 | 92.15 | 92.15 | 92.15 | 92.15 | +3.679% | 169 | -13.185% |
| 2025-06-06 | 89.87 | 89.87 | 88.88 | 88.88 | -3.297% | 2,685 | -9.991% |
| 2025-06-05 | 91.00 | 91.91 | 90.19 | 91.91 | -1.658% | 703 | -12.958% |
| 2025-06-04 | 93.46 | 93.46 | 93.46 | 93.46 | +6.604% | 280 | -14.402% |
| 2025-06-03 | 87.67 | 87.67 | 87.67 | 87.67 | -2.546% | 297 | -8.749% |
| 2025-06-02 | 89.96 | 89.96 | 89.96 | 89.96 | +0.943% | 275 | -11.072% |
| 2025-05-29 | 88.19 | 89.12 | 88.19 | 89.12 | +3.298% | 364 | -10.233% |
| 2025-05-28 | 87.10 | 87.10 | 86.28 | 86.28 | -0.548% | 1,643 | -7.273% |
| 2025-05-27 | 86.75 | 86.75 | 86.75 | 86.75 | +0.882% | 510 | -7.781% |
| 2025-05-23 | 86.75 | 86.75 | 85.99 | 85.99 | -3.802% | 768 | -6.968% |
| 2025-05-16 | 87.80 | 89.39 | 87.80 | 89.39 | +3.043% | 511 | -10.505% |
| 2025-05-14 | 86.75 | 86.75 | 86.75 | 86.75 | -2.256% | 574 | -7.781% |
| 2025-05-12 | 88.75 | 88.75 | 88.75 | 88.75 | -1.869% | 548 | -9.862% |
| 2025-05-09 | 90.44 | 90.44 | 90.44 | 90.44 | +1.059% | 784 | -11.546% |
| 2025-05-07 | 89.66 | 89.66 | 89.50 | 89.50 | -1.089% | 616 | -10.610% |
| 2025-05-05 | 90.48 | 90.48 | 90.48 | 90.48 | +0.915% | 302 | -11.583% |
| 2025-04-30 | 89.66 | 89.66 | 89.66 | 89.66 | +1.771% | 572 | -10.774% |
| 2025-04-28 | 89.30 | 89.30 | 88.10 | 88.10 | -4.746% | 824 | -9.194% |
| 2025-04-21 | 92.49 | 92.49 | 92.49 | 92.49 | +2.881% | 1,068 | -13.504% |
| 2025-04-16 | 89.53 | 89.90 | 89.53 | 89.90 | +10.944% | 411 | -11.012% |
| 2025-04-10 | 80.22 | 81.03 | 80.22 | 81.03 | +8.841% | 1,174 | -1.274% |
| 2025-04-09 | 78.01 | 78.01 | 74.45 | 74.45 | -7.630% | 9,702 | +7.455% |
| 2025-04-08 | 79.50 | 80.60 | 79.50 | 80.60 | +3.241% | 10,742 | -0.744% |
| 2025-04-07 | 80.71 | 80.71 | 77.89 | 78.07 | -3.019% | 13,802 | +2.472% |
| 2025-04-04 | 80.31 | 80.68 | 80.30 | 80.50 | -0.923% | 85,152 | -0.621% |
| 2025-04-03 | 81.25 | 81.25 | 81.25 | 81.25 | +2.440% | 241 | -1.538% |
| 2025-04-02 | 79.31 | 79.31 | 79.31 | 79.31 | -1.533% | 2,303 | +0.864% |
| 2025-03-31 | 80.00 | 80.55 | 80.00 | 80.55 | -1.468% | 1,316 | -0.683% |
| 2025-03-28 | 81.75 | 81.75 | 81.75 | 81.75 | 0.000% | 1,117 | -2.141% |
| 2025-03-27 | 81.75 | 81.75 | 81.75 | 81.75 | +2.575% | 396 | -2.141% |
| 2025-03-26 | 79.70 | 79.70 | 79.70 | 79.70 | -3.514% | 1,186 | +0.380% |
| 2025-03-25 | 80.59 | 82.60 | 80.59 | 82.60 | +2.354% | 632 | -3.148% |
| 2025-03-24 | 80.70 | 80.70 | 80.70 | 80.70 | -6.234% | 893 | -0.867% |
| 2025-03-17 | 85.48 | 86.06 | 85.48 | 86.06 | -0.549% | 1,340 | -7.047% |
| 2025-03-14 | 85.35 | 86.54 | 85.02 | 86.54 | +1.403% | 2,127 | -7.557% |
| 2025-03-12 | 85.34 | 85.34 | 85.34 | 85.34 | -0.983% | 1,061 | -6.260% |
| 2025-03-11 | 86.19 | 86.19 | 86.19 | 86.19 | -2.885% | 743 | -7.182% |
| 2025-03-10 | 88.75 | 88.75 | 88.75 | 88.75 | +0.738% | 794 | -9.859% |
| 2025-03-07 | 88.10 | 88.10 | 88.10 | 88.10 | +0.228% | 440 | -9.194% |
| 2025-03-05 | 87.90 | 87.90 | 87.90 | 87.90 | +1.913% | 1,213 | -8.987% |
| 2025-03-03 | 85.72 | 86.25 | 85.72 | 86.25 | +1.758% | 1,263 | -7.246% |
| 2025-02-28 | 84.76 | 84.76 | 84.76 | 84.76 | -2.384% | 885 | -5.616% |
| 2025-02-26 | 87.72 | 87.72 | 86.83 | 86.83 | +2.432% | 641 | -7.866% |
| 2025-02-25 | 83.36 | 84.77 | 83.36 | 84.77 | +4.292% | 1,515 | -5.625% |
| 2025-02-21 | 80.42 | 81.28 | 80.42 | 81.28 | +1.019% | 2,457 | -1.575% |
| 2025-02-19 | 82.50 | 82.50 | 80.46 | 80.46 | -0.084% | 9,720 | -0.572% |
| 2025-02-18 | 81.18 | 81.18 | 80.53 | 80.53 | -3.721% | 2,133 | -0.656% |
| 2025-02-14 | 84.88 | 84.88 | 83.62 | 83.64 | +4.137% | 3,837 | -4.352% |
| 2025-02-13 | 83.41 | 83.41 | 80.32 | 80.32 | -0.064% | 730 | -0.395% |
| 2025-02-12 | 77.52 | 80.37 | 77.52 | 80.37 | +12.028% | 3,196 | -0.459% |
| 2025-02-10 | 69.90 | 71.74 | 69.90 | 71.74 | +4.122% | 1,141 | +11.514% |
| 2025-02-06 | 68.90 | 68.90 | 68.90 | 68.90 | +1.818% | 1,143 | +16.110% |
| 2025-02-05 | 67.45 | 67.67 | 67.45 | 67.67 | +0.140% | 2,896 | +18.221% |
| 2025-02-03 | 65.94 | 67.58 | 65.94 | 67.58 | -3.368% | 2,898 | +18.387% |
| 2025-01-31 | 69.93 | 69.93 | 69.93 | 69.93 | -0.100% | 1,693 | +14.400% |
| 2025-01-30 | 70.05 | 70.05 | 70.00 | 70.00 | -0.413% | 3,454 | +14.286% |
| 2025-01-29 | 70.29 | 70.29 | 70.29 | 70.29 | +0.014% | 171 | +13.814% |
| 2025-01-28 | 70.28 | 70.28 | 70.28 | 70.28 | +0.992% | 3,972 | +13.830% |
| 2025-01-27 | 70.56 | 70.84 | 69.59 | 69.59 | +1.963% | 1,732 | +14.959% |
| 2025-01-24 | 69.23 | 70.61 | 68.25 | 68.25 | -1.058% | 2,342 | +17.216% |
| 2025-01-23 | 68.25 | 68.98 | 67.81 | 68.98 | +3.074% | 4,951 | +15.976% |
| 2025-01-21 | 68.51 | 69.90 | 66.92 | 66.92 | +1.046% | 3,380 | +19.541% |
| 2025-01-16 | 66.92 | 66.92 | 66.20 | 66.23 | +0.230% | 1,476 | +20.791% |
| 2025-01-15 | 65.75 | 66.08 | 65.75 | 66.08 | +0.854% | 669 | +21.068% |
| 2025-01-14 | 66.05 | 66.05 | 65.52 | 65.52 | -2.108% | 2,873 | +22.102% |
| 2025-01-13 | 66.61 | 66.93 | 65.76 | 66.93 | -1.631% | 4,278 | +19.528% |
| 2025-01-10 | 68.00 | 68.78 | 67.63 | 68.04 | -1.391% | 1,973 | +17.578% |
| 2025-01-08 | 69.00 | 69.00 | 69.00 | 69.00 | -3.523% | 1,482 | +15.942% |
| 2025-01-06 | 70.84 | 71.52 | 70.84 | 71.52 | +1.389% | 1,577 | +11.857% |
| 2025-01-03 | 70.54 | 70.54 | 70.54 | 70.54 | -2.014% | 266 | +13.411% |
| 2024-12-31 | 72.17 | 72.17 | 71.99 | 71.99 | +2.843% | 215 | +11.127% |
| 2024-12-30 | 70.00 | 72.52 | 70.00 | 70.00 | -4.201% | 29,709 | +14.286% |
| 2024-12-27 | 73.07 | 73.07 | 73.07 | 73.07 | +1.444% | 3,498 | +9.484% |
| 2024-12-26 | 71.20 | 72.03 | 70.28 | 72.03 | +1.322% | 45,427 | +11.065% |
| 2024-12-24 | 70.10 | 71.09 | 69.70 | 71.09 | +2.716% | 2,299 | +12.533% |
| 2024-12-23 | 69.51 | 72.24 | 69.21 | 69.21 | -1.382% | 9,436 | +15.590% |
| 2024-12-20 | 70.40 | 71.16 | 70.18 | 70.18 | +0.157% | 3,638 | +13.993% |
| 2024-12-19 | 72.34 | 72.34 | 70.07 | 70.07 | -2.110% | 5,156 | +14.172% |
| 2024-12-18 | 73.10 | 73.13 | 71.58 | 71.58 | -1.878% | 9,363 | +11.763% |
| 2024-12-17 | 72.32 | 73.38 | 72.32 | 72.95 | -0.518% | 2,886 | +9.664% |
| 2024-12-16 | 72.10 | 74.56 | 72.10 | 73.33 | -2.174% | 5,103 | +9.096% |
| 2024-12-13 | 74.32 | 74.96 | 73.00 | 74.96 | +3.493% | 3,036 | +6.724% |
| 2024-12-12 | 72.43 | 73.26 | 72.43 | 72.43 | +1.018% | 3,940 | +10.451% |
| 2024-12-11 | 72.42 | 72.69 | 71.70 | 71.70 | -2.462% | 4,046 | +11.576% |
| 2024-12-10 | 73.15 | 73.51 | 73.15 | 73.51 | +0.851% | 2,991 | +8.829% |
| 2024-12-09 | 74.20 | 74.20 | 72.40 | 72.89 | -1.765% | 1,660 | +9.754% |
| 2024-12-06 | 74.40 | 74.40 | 73.20 | 74.20 | +4.389% | 782 | +7.817% |
| 2024-12-05 | 71.48 | 71.48 | 71.08 | 71.08 | -0.028% | 1,904 | +12.549% |
| 2024-12-04 | 72.50 | 72.50 | 71.10 | 71.10 | -4.435% | 3,279 | +12.518% |
| 2024-12-03 | 72.85 | 74.40 | 72.85 | 74.40 | +1.988% | 1,822 | +7.527% |
| 2024-12-02 | 74.90 | 75.11 | 72.95 | 72.95 | +0.137% | 3,794 | +9.664% |
| 2024-11-29 | 72.85 | 73.32 | 72.85 | 72.85 | -0.546% | 1,715 | +9.815% |
| 2024-11-27 | 75.33 | 75.33 | 73.09 | 73.25 | +0.342% | 29,658 | +9.215% |
| 2024-11-26 | 73.20 | 73.83 | 73.00 | 73.00 | -1.351% | 119,850 | +9.589% |
| 2024-11-25 | 75.08 | 75.08 | 74.00 | 74.00 | -0.337% | 49,284 | +8.108% |
| 2024-11-22 | 72.80 | 74.25 | 72.80 | 74.25 | +0.338% | 6,529 | +7.744% |
| 2024-11-20 | 74.00 | 74.00 | 74.00 | 74.00 | -2.887% | 2,653 | +8.108% |
| 2024-11-18 | 74.99 | 76.20 | 74.30 | 76.20 | +0.946% | 9,193 | +4.987% |
| 2024-11-14 | 75.81 | 75.81 | 74.50 | 75.49 | +1.174% | 7,084 | +5.980% |
| 2024-11-13 | 75.58 | 75.58 | 74.61 | 74.61 | -1.257% | 2,500 | +7.224% |
| 2024-11-12 | 75.73 | 75.73 | 75.56 | 75.56 | -4.270% | 1,309 | +5.876% |
| 2024-11-11 | 78.70 | 79.19 | 76.42 | 78.93 | +1.063% | 1,716 | +1.356% |
| 2024-11-07 | 78.10 | 78.10 | 78.10 | 78.10 | +0.774% | 1,936 | +2.433% |
| 2024-11-06 | 79.20 | 79.20 | 76.65 | 77.50 | -2.955% | 4,063 | +3.226% |
| 2024-11-05 | 80.35 | 80.35 | 79.86 | 79.86 | -1.529% | 1,616 | +0.175% |
| 2024-11-04 | 81.10 | 81.10 | 81.10 | 81.10 | -0.324% | 680 | -1.356% |
| 2024-11-01 | 81.36 | 81.36 | 81.36 | 81.36 | +0.960% | 1,238 | -1.676% |
| 2024-10-31 | 81.90 | 83.41 | 79.86 | 80.59 | -2.638% | 2,105 | -0.732% |
| 2024-10-30 | 83.00 | 83.19 | 82.40 | 82.77 | -2.894% | 1,924 | -3.350% |
| 2024-10-29 | 85.24 | 85.24 | 85.24 | 85.24 | -0.835% | 1,810 | -6.147% |
| 2024-10-28 | 87.31 | 87.31 | 85.96 | 85.96 | -1.470% | 1,194 | -6.931% |
| 2024-10-25 | 87.24 | 87.24 | 87.24 | 87.24 | +2.575% | 255 | -8.299% |
| 2024-10-24 | 85.05 | 85.05 | 85.05 | 85.05 | -2.005% | 17,058 | -5.938% |
| 2024-10-23 | 86.79 | 86.79 | 86.79 | 86.79 | +4.498% | 1,403 | -7.823% |
| 2024-10-22 | 83.05 | 83.05 | 83.05 | 83.05 | -0.606% | 184 | -3.677% |
| 2024-10-21 | 83.45 | 84.90 | 83.45 | 83.56 | -1.607% | 2,020 | -4.260% |
| 2024-10-18 | 84.25 | 84.92 | 84.25 | 84.92 | +3.102% | 2,569 | -5.799% |
| 2024-10-17 | 82.37 | 82.37 | 82.37 | 82.37 | -0.759% | 1,520 | -2.877% |
| 2024-10-14 | 84.70 | 84.70 | 83.00 | 83.00 | +1.966% | 1,007 | -3.614% |
| 2024-10-10 | 83.06 | 84.00 | 81.19 | 81.40 | -4.235% | 1,602 | -1.720% |
| 2024-10-09 | 85.00 | 85.00 | 85.00 | 85.00 | +2.151% | 588 | -5.882% |
| 2024-10-08 | 83.21 | 83.21 | 83.21 | 83.21 | -4.466% | 6,208 | -3.858% |
| 2024-10-07 | 87.10 | 87.10 | 87.10 | 87.10 | +2.338% | 514 | -8.152% |
| 2024-10-03 | 85.11 | 85.11 | 85.11 | 85.11 | -3.229% | 714 | -6.004% |
| 2024-10-02 | 87.95 | 87.95 | 87.95 | 87.95 | -1.180% | 707 | -9.039% |
| 2024-10-01 | 88.43 | 89.00 | 88.43 | 89.00 | -1.330% | 27,316 | -10.112% |
| 2024-09-30 | 90.20 | 90.20 | 90.20 | 90.20 | -1.151% | 268 | -11.308% |
| 2024-09-27 | 91.25 | 91.25 | 91.25 | 91.25 | +4.405% | 7,976 | -12.329% |
| 2024-09-26 | 87.40 | 87.40 | 87.40 | 87.40 | -0.240% | 9,135 | -8.467% |
| 2024-09-25 | 86.30 | 87.61 | 86.30 | 87.61 | +0.852% | 1,409 | -8.686% |
| 2024-09-24 | 86.30 | 86.87 | 85.87 | 86.87 | -2.721% | 26,485 | -7.908% |
| 2024-09-19 | 89.67 | 89.67 | 88.92 | 89.30 | -0.888% | 1,032 | -10.414% |
| 2024-09-18 | 90.10 | 90.10 | 90.10 | 90.10 | -2.489% | 375 | -11.210% |
| 2024-09-16 | 92.38 | 92.40 | 92.38 | 92.40 | +1.818% | 401 | -13.420% |
| 2024-09-13 | 92.92 | 92.92 | 90.75 | 90.75 | -0.818% | 2,829 | -11.846% |
| 2024-09-12 | 91.50 | 91.50 | 91.50 | 91.50 | +1.349% | 8,673 | -12.566% |
| 2024-09-11 | 90.28 | 90.28 | 90.28 | 90.28 | -1.279% | 745 | -11.387% |
| 2024-09-10 | 89.95 | 91.45 | 89.95 | 91.45 | +2.122% | 40,473 | -12.521% |
| 2024-09-09 | 91.10 | 91.10 | 89.55 | 89.55 | -2.451% | 2,458 | -10.664% |
| 2024-09-06 | 91.72 | 91.80 | 91.72 | 91.80 | +1.803% | 1,124 | -12.854% |
| 2024-09-05 | 90.75 | 90.75 | 90.17 | 90.17 | -1.071% | 1,071 | -11.283% |
| 2024-09-03 | 89.97 | 91.15 | 89.20 | 91.15 | +1.957% | 1,232 | -12.233% |
| 2024-08-29 | 89.40 | 89.40 | 89.40 | 89.40 | -0.667% | 328 | -10.515% |
| 2024-08-28 | 90.00 | 90.00 | 90.00 | 90.00 | +0.279% | 538 | -11.111% |
| 2024-08-27 | 90.00 | 90.00 | 89.44 | 89.75 | -0.278% | 1,197 | -10.864% |
| 2024-08-26 | 90.00 | 90.00 | 90.00 | 90.00 | +2.273% | 374 | -11.111% |
| 2024-08-23 | 88.30 | 88.30 | 88.00 | 88.00 | +1.219% | 6,273 | -9.091% |
| 2024-08-19 | 86.94 | 86.94 | 86.94 | 86.94 | +0.975% | 1,585 | -7.982% |
| 2024-08-15 | 87.03 | 87.03 | 86.10 | 86.10 | -1.374% | 2,127 | -7.085% |
| 2024-08-14 | 87.60 | 87.70 | 87.30 | 87.30 | +2.706% | 3,317 | -8.362% |
| 2024-08-13 | 85.82 | 86.00 | 85.00 | 85.00 | -1.071% | 2,046 | -5.882% |
| 2024-08-12 | 85.92 | 85.92 | 85.92 | 85.92 | -2.046% | 275 | -6.890% |
| 2024-08-09 | 88.30 | 88.30 | 87.72 | 87.72 | +1.019% | 617 | -8.796% |
| 2024-08-08 | 87.38 | 89.10 | 86.83 | 86.83 | +0.836% | 2,764 | -7.866% |
| 2024-08-05 | 83.10 | 86.11 | 83.10 | 86.11 | -4.322% | 5,926 | -7.096% |
| 2024-08-02 | 90.00 | 90.00 | 90.00 | 90.00 | +0.919% | 557 | -11.111% |
| 2024-08-01 | 87.96 | 89.18 | 87.90 | 89.18 | +1.341% | 655 | -10.294% |
| 2024-07-31 | 88.00 | 88.00 | 88.00 | 88.00 | -0.778% | 1,812 | -9.091% |
| 2024-07-30 | 89.61 | 89.61 | 88.69 | 88.69 | -0.068% | 1,463 | -9.798% |
| 2024-07-29 | 89.84 | 89.84 | 88.75 | 88.75 | -7.830% | 775 | -9.859% |
| 2024-07-24 | 96.29 | 96.29 | 96.29 | 96.29 | -1.695% | 905 | -16.917% |
| 2024-07-22 | 97.95 | 97.95 | 97.95 | 97.95 | 0.000% | 249 | -18.326% |