HKHHY
HEINEKEN HOLDING NV S/ADR
stockOTCADR
EODOct 2, 2026
36.86USD+1.125%(+0.41)18,137
HKHHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.96 | 37.16 | 36.77 | 36.86 | +1.125% | 18,137 | 0.000% |
| 2026-10-01 | 36.86 | 36.86 | 36.19 | 36.45 | -1.139% | 42,047 | +1.125% |
| 2026-09-30 | 37.33 | 37.87 | 36.87 | 36.87 | -0.940% | 17,570 | -0.027% |
| 2026-09-29 | 37.09 | 37.22 | 36.94 | 37.22 | -1.508% | 21,136 | -0.967% |
| 2026-09-28 | 37.62 | 38.08 | 37.58 | 37.79 | -0.996% | 20,110 | -2.461% |
| 2026-09-25 | 38.03 | 38.19 | 37.55 | 38.17 | +0.606% | 18,220 | -3.432% |
| 2026-09-24 | 38.36 | 38.36 | 37.71 | 37.94 | +0.370% | 28,752 | -2.847% |
| 2026-09-23 | 38.09 | 38.09 | 37.56 | 37.80 | -2.073% | 31,368 | -2.487% |
| 2026-09-22 | 38.57 | 38.84 | 38.42 | 38.60 | +0.941% | 29,569 | -4.508% |
| 2026-09-21 | 38.05 | 38.47 | 37.95 | 38.24 | +1.137% | 20,521 | -3.609% |
| 2026-09-18 | 37.88 | 38.05 | 37.72 | 37.81 | -2.148% | 26,601 | -2.513% |
| 2026-09-17 | 38.76 | 38.76 | 38.59 | 38.64 | -0.258% | 18,580 | -4.607% |
| 2026-09-16 | 39.28 | 39.28 | 38.66 | 38.74 | -0.819% | 14,845 | -4.853% |
| 2026-09-15 | 39.03 | 39.15 | 38.96 | 39.06 | -0.393% | 23,214 | -5.632% |
| 2026-09-14 | 39.32 | 39.50 | 39.14 | 39.21 | +2.280% | 42,885 | -6.003% |
| 2026-09-11 | 38.90 | 38.91 | 38.29 | 38.34 | -1.692% | 30,920 | -3.860% |
| 2026-09-10 | 38.99 | 39.12 | 38.90 | 39.00 | -0.814% | 17,915 | -5.487% |
| 2026-09-09 | 39.38 | 39.38 | 39.02 | 39.32 | -1.700% | 10,839 | -6.256% |
| 2026-09-08 | 40.26 | 40.36 | 39.98 | 40.00 | +0.934% | 22,025 | -7.850% |
| 2026-09-04 | 39.79 | 39.81 | 39.56 | 39.63 | +0.380% | 24,612 | -6.990% |
| 2026-09-03 | 39.51 | 39.79 | 39.43 | 39.48 | -0.375% | 33,099 | -6.636% |
| 2026-09-02 | 39.14 | 39.63 | 39.04 | 39.63 | +0.529% | 14,675 | -6.986% |
| 2026-09-01 | 39.47 | 39.60 | 39.10 | 39.42 | -0.830% | 21,000 | -6.494% |
| 2026-08-31 | 39.65 | 39.80 | 39.54 | 39.75 | +1.068% | 13,708 | -7.270% |
| 2026-08-28 | 39.52 | 39.63 | 39.28 | 39.33 | -0.161% | 11,778 | -6.280% |
| 2026-08-27 | 39.28 | 39.58 | 39.25 | 39.39 | -0.772% | 7,075 | -6.431% |
| 2026-08-26 | 39.82 | 39.90 | 39.67 | 39.70 | -0.446% | 9,568 | -7.154% |
| 2026-08-25 | 39.78 | 39.88 | 39.70 | 39.88 | -1.604% | 11,240 | -7.568% |
| 2026-08-24 | 40.41 | 40.62 | 40.25 | 40.53 | +1.574% | 11,905 | -9.051% |
| 2026-08-21 | 39.67 | 39.91 | 39.63 | 39.90 | +1.269% | 15,161 | -7.619% |
| 2026-08-20 | 39.55 | 39.57 | 39.18 | 39.40 | -0.970% | 17,924 | -6.447% |
| 2026-08-19 | 39.40 | 39.88 | 39.40 | 39.79 | +0.928% | 12,084 | -7.354% |
| 2026-08-18 | 39.48 | 39.57 | 39.41 | 39.42 | -0.755% | 17,476 | -6.494% |
| 2026-08-17 | 39.78 | 39.78 | 39.55 | 39.72 | -1.902% | 13,066 | -7.200% |
| 2026-08-14 | 40.40 | 40.53 | 40.36 | 40.49 | +0.049% | 26,015 | -8.965% |
| 2026-08-13 | 40.36 | 40.56 | 39.53 | 40.47 | +0.647% | 10,928 | -8.920% |
| 2026-08-12 | 40.20 | 40.42 | 40.20 | 40.21 | -1.927% | 14,507 | -8.331% |
| 2026-08-11 | 41.08 | 41.13 | 40.71 | 41.00 | -2.066% | 20,324 | -10.098% |
| 2026-08-10 | 41.55 | 41.95 | 41.37 | 41.87 | -1.454% | 28,756 | -11.955% |
| 2026-08-07 | 42.25 | 42.48 | 41.67 | 42.48 | -0.973% | 9,469 | -13.235% |
| 2026-08-06 | 42.97 | 43.09 | 42.78 | 42.90 | -0.947% | 6,226 | -14.079% |
| 2026-08-05 | 42.98 | 43.40 | 42.65 | 43.31 | +2.947% | 8,512 | -14.893% |
| 2026-08-04 | 41.52 | 42.07 | 41.40 | 42.07 | -0.119% | 9,296 | -12.384% |
| 2026-08-03 | 42.35 | 42.46 | 41.91 | 42.12 | +0.166% | 10,415 | -12.488% |
| 2026-07-31 | 41.96 | 42.07 | 41.74 | 42.05 | -0.919% | 7,794 | -12.342% |
| 2026-07-30 | 42.27 | 42.47 | 42.21 | 42.44 | +0.706% | 11,782 | -13.148% |
| 2026-07-29 | 41.37 | 42.37 | 41.36 | 42.14 | +1.061% | 11,457 | -12.535% |
| 2026-07-28 | 41.35 | 41.71 | 41.35 | 41.70 | +4.172% | 13,299 | -11.607% |
| 2026-07-27 | 40.15 | 40.59 | 39.89 | 40.03 | -1.038% | 174,731 | -7.919% |
| 2026-07-24 | 39.88 | 40.45 | 39.88 | 40.45 | +1.226% | 36,482 | -8.875% |
| 2026-07-23 | 39.74 | 39.96 | 39.61 | 39.96 | -3.010% | 16,981 | -7.758% |
| 2026-07-22 | 41.32 | 41.32 | 41.05 | 41.20 | +1.428% | 12,985 | -10.534% |
| 2026-07-21 | 40.72 | 40.80 | 40.48 | 40.62 | +0.197% | 18,382 | -9.257% |
| 2026-07-20 | 40.50 | 40.70 | 40.39 | 40.54 | +0.421% | 20,830 | -9.077% |
| 2026-07-17 | 40.72 | 40.97 | 40.31 | 40.37 | -0.099% | 23,448 | -8.695% |
| 2026-07-16 | 39.66 | 40.44 | 39.66 | 40.41 | +1.712% | 20,503 | -8.785% |
| 2026-07-15 | 39.38 | 39.81 | 39.38 | 39.73 | +0.710% | 86,066 | -7.224% |
| 2026-07-14 | 39.78 | 39.78 | 39.31 | 39.45 | -0.025% | 117,473 | -6.565% |
| 2026-07-13 | 39.62 | 39.73 | 39.33 | 39.46 | -0.076% | 10,286 | -6.589% |
| 2026-07-10 | 39.23 | 39.64 | 39.23 | 39.49 | +1.386% | 6,495 | -6.660% |
| 2026-07-09 | 38.87 | 39.15 | 38.82 | 38.95 | -1.117% | 11,953 | -5.366% |
| 2026-07-08 | 39.64 | 39.67 | 39.28 | 39.39 | -1.005% | 13,864 | -6.423% |
| 2026-07-07 | 40.25 | 40.25 | 39.71 | 39.79 | +1.298% | 28,177 | -7.364% |
| 2026-07-06 | 39.35 | 39.35 | 38.98 | 39.28 | -0.658% | 31,196 | -6.161% |
| 2026-07-02 | 39.22 | 39.78 | 39.22 | 39.54 | +3.562% | 34,259 | -6.778% |
| 2026-07-01 | 38.13 | 38.25 | 38.05 | 38.18 | 0.000% | 11,829 | -3.457% |
| 2026-06-30 | 38.03 | 38.37 | 38.03 | 38.18 | -1.344% | 24,522 | -3.457% |
| 2026-06-29 | 38.43 | 38.70 | 38.30 | 38.70 | +1.005% | 22,327 | -4.755% |
| 2026-06-26 | 38.42 | 38.61 | 38.23 | 38.31 | +0.855% | 13,699 | -3.797% |
| 2026-06-25 | 38.04 | 38.20 | 37.89 | 37.99 | -1.106% | 15,641 | -2.974% |
| 2026-06-24 | 37.73 | 38.47 | 37.69 | 38.41 | +2.385% | 31,964 | -4.048% |
| 2026-06-23 | 37.55 | 37.55 | 37.31 | 37.52 | +1.957% | 25,945 | -1.759% |
| 2026-06-22 | 36.35 | 36.88 | 36.32 | 36.80 | +0.739% | 21,411 | +0.163% |
| 2026-06-18 | 36.41 | 37.02 | 36.41 | 36.53 | +0.634% | 22,000 | +0.903% |
| 2026-06-17 | 37.06 | 37.07 | 36.19 | 36.30 | -2.156% | 34,852 | +1.543% |
| 2026-06-16 | 37.02 | 37.54 | 36.96 | 37.10 | -0.161% | 16,048 | -0.647% |
| 2026-06-15 | 37.54 | 37.65 | 37.05 | 37.16 | -0.562% | 41,278 | -0.807% |
| 2026-06-12 | 37.25 | 37.41 | 37.04 | 37.37 | -0.107% | 15,666 | -1.365% |
| 2026-06-11 | 37.11 | 37.44 | 36.63 | 37.41 | +2.269% | 45,926 | -1.470% |
| 2026-06-10 | 36.50 | 36.74 | 36.50 | 36.58 | +1.050% | 12,503 | +0.765% |
| 2026-06-09 | 35.96 | 36.40 | 35.96 | 36.20 | +3.193% | 35,002 | +1.823% |
| 2026-06-08 | 35.45 | 35.45 | 35.07 | 35.08 | -0.426% | 44,065 | +5.074% |
| 2026-06-05 | 35.53 | 35.60 | 35.21 | 35.23 | +0.686% | 40,000 | +4.627% |
| 2026-06-04 | 35.40 | 35.40 | 34.84 | 34.99 | -1.270% | 28,884 | +5.344% |
| 2026-06-03 | 35.35 | 35.45 | 34.95 | 35.44 | -0.589% | 13,412 | +4.007% |
| 2026-06-02 | 35.33 | 35.73 | 35.28 | 35.65 | +0.564% | 22,643 | +3.394% |
| 2026-06-01 | 35.37 | 35.51 | 35.19 | 35.45 | -1.596% | 25,613 | +3.977% |
| 2026-05-29 | 35.98 | 36.14 | 35.49 | 36.02 | -1.355% | 25,006 | +2.318% |
| 2026-05-28 | 36.55 | 36.80 | 36.52 | 36.52 | -3.386% | 33,204 | +0.931% |
| 2026-05-27 | 37.45 | 37.80 | 37.33 | 37.80 | +4.276% | 23,323 | -2.487% |
| 2026-05-26 | 36.84 | 36.84 | 36.17 | 36.25 | -1.172% | 17,455 | +1.683% |
| 2026-05-22 | 36.87 | 36.87 | 36.54 | 36.68 | -0.838% | 28,995 | +0.491% |
| 2026-05-21 | 36.52 | 37.04 | 36.41 | 36.99 | +1.342% | 29,975 | -0.351% |
| 2026-05-20 | 36.55 | 36.78 | 36.15 | 36.50 | +1.530% | 13,045 | +0.986% |
| 2026-05-19 | 35.68 | 36.05 | 35.68 | 35.95 | +1.268% | 101,686 | +2.531% |
| 2026-05-18 | 35.15 | 35.55 | 34.97 | 35.50 | +1.284% | 39,714 | +3.831% |
| 2026-05-15 | 34.90 | 35.24 | 34.87 | 35.05 | +0.459% | 44,060 | +5.164% |
| 2026-05-14 | 35.26 | 35.26 | 34.53 | 34.89 | -0.272% | 75,397 | +5.646% |
| 2026-05-13 | 34.87 | 35.05 | 34.50 | 34.98 | -0.667% | 24,376 | +5.359% |
| 2026-05-12 | 35.08 | 35.34 | 34.66 | 35.22 | +0.114% | 34,718 | +4.656% |
| 2026-05-11 | 35.53 | 35.53 | 35.12 | 35.18 | -1.594% | 44,128 | +4.775% |
| 2026-05-08 | 36.04 | 36.04 | 35.72 | 35.75 | +0.563% | 35,729 | +3.105% |
| 2026-05-07 | 36.16 | 36.17 | 35.55 | 35.55 | -1.250% | 30,049 | +3.685% |
| 2026-05-06 | 36.14 | 36.40 | 35.64 | 36.00 | +0.982% | 25,521 | +2.389% |
| 2026-05-05 | 35.20 | 35.80 | 34.79 | 35.65 | +3.393% | 44,788 | +3.394% |
| 2026-05-04 | 35.05 | 35.05 | 33.92 | 34.48 | -2.489% | 43,317 | +6.903% |
| 2026-05-01 | 35.81 | 37.77 | 35.36 | 35.36 | -0.366% | 23,674 | +4.242% |
| 2026-04-30 | 35.01 | 35.91 | 34.57 | 35.49 | +4.229% | 67,419 | +3.860% |
| 2026-04-29 | 34.65 | 34.67 | 33.90 | 34.05 | -3.445% | 64,427 | +8.253% |
| 2026-04-28 | 34.94 | 35.53 | 34.69 | 35.27 | +0.757% | 77,717 | +4.523% |
| 2026-04-27 | 35.70 | 35.70 | 35.00 | 35.00 | -1.933% | 45,076 | +5.314% |
| 2026-04-24 | 35.27 | 35.73 | 35.00 | 35.69 | +1.652% | 28,688 | +3.278% |
| 2026-04-23 | 34.15 | 35.47 | 34.15 | 35.11 | -3.038% | 61,260 | +4.984% |
| 2026-04-22 | 36.09 | 36.62 | 35.97 | 36.21 | +0.333% | 23,413 | +1.795% |
| 2026-04-21 | 36.55 | 36.63 | 36.03 | 36.09 | -3.477% | 21,359 | +2.134% |
| 2026-04-20 | 37.20 | 37.98 | 37.18 | 37.39 | -0.027% | 22,634 | -1.417% |
| 2026-04-17 | 37.58 | 37.59 | 37.04 | 37.40 | +1.218% | 31,323 | -1.444% |
| 2026-04-16 | 37.27 | 37.27 | 36.85 | 36.95 | -0.619% | 30,027 | -0.244% |
| 2026-04-15 | 36.64 | 37.25 | 36.64 | 37.18 | -1.038% | 30,345 | -0.861% |
| 2026-04-14 | 37.45 | 37.74 | 37.45 | 37.57 | +0.455% | 18,480 | -1.890% |
| 2026-04-13 | 36.95 | 37.40 | 36.86 | 37.40 | +0.074% | 42,905 | -1.444% |
| 2026-04-10 | 37.41 | 37.67 | 37.20 | 37.37 | +1.089% | 30,841 | -1.371% |
| 2026-04-09 | 36.75 | 37.22 | 36.60 | 36.97 | -1.702% | 34,098 | -0.298% |
| 2026-04-08 | 37.87 | 37.87 | 37.38 | 37.61 | +3.409% | 57,304 | -1.994% |
| 2026-04-07 | 36.16 | 36.41 | 36.02 | 36.37 | -1.303% | 53,628 | +1.347% |
| 2026-04-06 | 35.03 | 36.99 | 35.03 | 36.85 | -0.054% | 36,378 | +0.027% |
| 2026-04-02 | 36.35 | 36.87 | 36.20 | 36.87 | +0.738% | 78,021 | -0.027% |
| 2026-04-01 | 36.49 | 36.81 | 36.26 | 36.60 | +2.478% | 23,128 | +0.710% |
| 2026-03-31 | 35.48 | 35.86 | 35.00 | 35.72 | +1.535% | 59,297 | +3.206% |
| 2026-03-30 | 34.61 | 35.56 | 34.61 | 35.17 | +0.904% | 56,011 | +4.790% |
| 2026-03-27 | 35.23 | 35.34 | 34.72 | 34.86 | -0.938% | 72,696 | +5.737% |
| 2026-03-26 | 35.69 | 35.75 | 35.19 | 35.19 | -1.131% | 60,299 | +4.746% |
| 2026-03-25 | 35.34 | 35.72 | 35.05 | 35.59 | +0.986% | 59,470 | +3.561% |
| 2026-03-24 | 35.49 | 35.49 | 35.06 | 35.24 | -1.219% | 61,001 | +4.582% |
| 2026-03-23 | 35.80 | 36.35 | 35.31 | 35.68 | +0.225% | 52,978 | +3.307% |
| 2026-03-20 | 35.88 | 36.19 | 35.39 | 35.60 | -2.023% | 45,691 | +3.539% |
| 2026-03-19 | 36.52 | 36.61 | 36.02 | 36.34 | -1.075% | 26,586 | +1.445% |
| 2026-03-18 | 37.46 | 37.46 | 36.73 | 36.73 | -3.773% | 33,502 | +0.354% |
| 2026-03-17 | 38.26 | 38.47 | 37.87 | 38.17 | -0.339% | 28,738 | -3.432% |
| 2026-03-16 | 38.37 | 38.43 | 37.71 | 38.30 | +1.269% | 44,039 | -3.760% |
| 2026-03-13 | 37.77 | 38.02 | 37.77 | 37.82 | +0.837% | 73,133 | -2.538% |
| 2026-03-12 | 37.95 | 37.99 | 37.40 | 37.51 | -1.688% | 61,934 | -1.722% |
| 2026-03-11 | 38.32 | 38.96 | 37.65 | 38.15 | -1.181% | 19,144 | -3.381% |
| 2026-03-10 | 38.70 | 38.99 | 38.47 | 38.61 | -0.654% | 27,171 | -4.523% |
| 2026-03-09 | 38.48 | 39.14 | 38.04 | 38.86 | -1.120% | 61,612 | -5.147% |
| 2026-03-06 | 38.57 | 39.44 | 38.55 | 39.30 | -0.682% | 27,094 | -6.209% |
| 2026-03-05 | 39.55 | 39.57 | 39.02 | 39.57 | -1.909% | 53,647 | -6.849% |
| 2026-03-04 | 40.19 | 40.34 | 39.79 | 40.34 | -0.689% | 23,247 | -8.627% |
| 2026-03-03 | 40.39 | 40.71 | 40.17 | 40.62 | -3.124% | 23,387 | -9.257% |
| 2026-03-02 | 42.28 | 42.28 | 41.93 | 41.93 | -3.007% | 14,955 | -12.092% |
| 2026-02-27 | 43.07 | 43.51 | 43.07 | 43.23 | +0.910% | 17,797 | -14.735% |
| 2026-02-26 | 42.63 | 42.96 | 42.57 | 42.84 | +0.611% | 17,118 | -13.959% |
| 2026-02-25 | 42.40 | 42.68 | 42.18 | 42.58 | -1.092% | 23,035 | -13.434% |
| 2026-02-24 | 42.89 | 43.20 | 42.80 | 43.05 | +0.655% | 12,578 | -14.379% |
| 2026-02-23 | 42.41 | 42.82 | 42.41 | 42.77 | +0.902% | 21,996 | -13.818% |
| 2026-02-20 | 42.01 | 42.50 | 41.89 | 42.39 | +1.698% | 15,626 | -13.041% |
| 2026-02-19 | 41.70 | 42.08 | 41.56 | 41.68 | -0.454% | 35,760 | -11.564% |
| 2026-02-18 | 41.64 | 42.08 | 41.64 | 41.87 | -0.664% | 23,277 | -11.966% |
| 2026-02-17 | 42.04 | 42.30 | 41.88 | 42.15 | +0.357% | 24,972 | -12.550% |
| 2026-02-13 | 42.35 | 42.35 | 41.92 | 42.00 | -1.501% | 29,271 | -12.238% |
| 2026-02-12 | 42.55 | 42.92 | 42.39 | 42.64 | +2.402% | 19,089 | -13.555% |
| 2026-02-11 | 41.29 | 41.72 | 41.14 | 41.64 | +3.918% | 25,507 | -11.479% |
| 2026-02-10 | 39.68 | 40.22 | 39.59 | 40.07 | +0.932% | 56,159 | -8.011% |
| 2026-02-09 | 39.62 | 39.70 | 39.39 | 39.70 | +1.095% | 51,396 | -7.154% |
| 2026-02-06 | 39.21 | 39.41 | 39.15 | 39.27 | -0.203% | 22,096 | -6.137% |
| 2026-02-05 | 39.02 | 39.37 | 38.84 | 39.35 | +1.601% | 54,736 | -6.328% |
| 2026-02-04 | 38.62 | 38.92 | 38.62 | 38.73 | +2.002% | 19,291 | -4.828% |
| 2026-02-03 | 37.38 | 37.98 | 37.38 | 37.97 | +0.583% | 36,947 | -2.923% |
| 2026-02-02 | 37.69 | 37.75 | 37.34 | 37.75 | +2.137% | 87,788 | -2.358% |
| 2026-01-30 | 37.04 | 37.09 | 36.75 | 36.96 | -0.592% | 24,329 | -0.271% |
| 2026-01-29 | 36.95 | 37.23 | 36.35 | 37.18 | +2.935% | 54,902 | -0.861% |
| 2026-01-28 | 36.20 | 36.29 | 35.64 | 36.12 | -1.338% | 22,914 | +2.049% |
| 2026-01-27 | 36.17 | 36.67 | 36.12 | 36.61 | +2.177% | 86,673 | +0.683% |
| 2026-01-26 | 35.85 | 36.08 | 35.80 | 35.83 | -0.472% | 129,979 | +2.875% |
| 2026-01-23 | 35.81 | 36.11 | 35.73 | 36.00 | 0.000% | 76,559 | +2.389% |
| 2026-01-22 | 36.02 | 36.19 | 35.92 | 36.00 | +0.869% | 151,565 | +2.389% |
| 2026-01-21 | 35.77 | 35.88 | 35.41 | 35.69 | +0.399% | 362,639 | +3.278% |
| 2026-01-20 | 35.41 | 35.78 | 35.41 | 35.55 | -0.676% | 51,517 | +3.691% |
| 2026-01-16 | 35.73 | 35.89 | 35.40 | 35.79 | +0.056% | 27,739 | +2.990% |
| 2026-01-15 | 35.81 | 35.93 | 35.67 | 35.77 | -1.155% | 13,170 | +3.047% |
| 2026-01-14 | 36.02 | 36.28 | 35.79 | 36.19 | +1.881% | 18,276 | +1.857% |
| 2026-01-13 | 35.40 | 35.52 | 35.33 | 35.52 | -0.084% | 16,860 | +3.773% |
| 2026-01-12 | 35.40 | 35.65 | 35.12 | 35.55 | -3.276% | 48,260 | +3.685% |
| 2026-01-09 | 36.56 | 36.88 | 36.48 | 36.75 | +0.147% | 16,465 | +0.288% |
| 2026-01-08 | 36.45 | 36.70 | 36.26 | 36.70 | +2.777% | 21,810 | +0.436% |
| 2026-01-07 | 35.80 | 35.83 | 35.55 | 35.71 | -0.830% | 14,869 | +3.225% |
| 2026-01-06 | 35.62 | 36.11 | 35.55 | 36.01 | -0.007% | 14,950 | +2.368% |
| 2026-01-05 | 36.00 | 36.05 | 35.51 | 36.01 | -1.342% | 28,917 | +2.360% |
| 2026-01-02 | 36.58 | 36.75 | 36.18 | 36.50 | -2.537% | 31,953 | +0.986% |
| 2025-12-31 | 37.01 | 37.45 | 36.57 | 37.45 | +1.766% | 6,579 | -1.575% |
| 2025-12-30 | 36.78 | 36.94 | 36.56 | 36.80 | -0.190% | 38,733 | +0.163% |
| 2025-12-29 | 36.73 | 36.87 | 36.68 | 36.87 | +1.570% | 36,294 | -0.027% |
| 2025-12-26 | 37.50 | 37.50 | 36.30 | 36.30 | -1.759% | 9,732 | +1.543% |
| 2025-12-24 | 36.62 | 36.95 | 36.51 | 36.95 | +2.822% | 6,326 | -0.244% |
| 2025-12-23 | 36.05 | 36.17 | 35.25 | 35.94 | -0.039% | 19,926 | +2.571% |
| 2025-12-22 | 35.26 | 36.27 | 35.26 | 35.95 | -0.691% | 24,466 | +2.531% |
| 2025-12-19 | 36.25 | 36.32 | 36.09 | 36.20 | -0.110% | 24,261 | +1.823% |
| 2025-12-18 | 35.79 | 36.26 | 35.79 | 36.24 | -0.875% | 9,732 | +1.711% |
| 2025-12-17 | 36.55 | 36.66 | 36.50 | 36.56 | -0.246% | 28,309 | +0.821% |
| 2025-12-16 | 36.89 | 36.89 | 36.54 | 36.65 | +0.438% | 55,299 | +0.573% |
| 2025-12-15 | 36.54 | 36.68 | 36.29 | 36.49 | -0.027% | 23,864 | +1.014% |
| 2025-12-12 | 36.37 | 36.70 | 36.25 | 36.50 | +1.530% | 22,362 | +0.986% |
| 2025-12-11 | 35.43 | 36.30 | 35.43 | 35.95 | +2.539% | 35,087 | +2.531% |
| 2025-12-10 | 34.90 | 35.24 | 34.89 | 35.06 | +1.096% | 34,605 | +5.134% |
| 2025-12-09 | 34.87 | 34.95 | 34.56 | 34.68 | -0.758% | 22,932 | +6.286% |
| 2025-12-08 | 34.51 | 35.01 | 34.51 | 34.95 | -1.438% | 26,580 | +5.480% |
| 2025-12-05 | 35.65 | 35.83 | 35.39 | 35.45 | -1.267% | 35,038 | +3.963% |
| 2025-12-04 | 36.06 | 36.06 | 35.76 | 35.91 | 0.000% | 30,135 | +2.646% |
| 2025-12-03 | 36.10 | 36.10 | 35.76 | 35.91 | +0.391% | 24,328 | +2.646% |
| 2025-12-02 | 36.00 | 36.05 | 35.28 | 35.77 | -0.556% | 50,037 | +3.047% |
| 2025-12-01 | 36.01 | 36.08 | 35.84 | 35.97 | +0.728% | 71,422 | +2.474% |
| 2025-11-28 | 35.49 | 35.72 | 35.49 | 35.71 | +1.564% | 35,409 | +3.220% |
| 2025-11-26 | 35.04 | 35.22 | 34.93 | 35.16 | -0.734% | 25,793 | +4.835% |
| 2025-11-25 | 35.42 | 35.63 | 35.34 | 35.42 | +0.768% | 29,811 | +4.065% |
| 2025-11-24 | 35.56 | 35.56 | 35.04 | 35.15 | -1.319% | 34,118 | +4.865% |
| 2025-11-21 | 35.31 | 35.65 | 35.30 | 35.62 | +2.504% | 26,849 | +3.481% |
| 2025-11-20 | 34.60 | 34.90 | 34.60 | 34.75 | +0.405% | 31,554 | +6.072% |
| 2025-11-19 | 34.88 | 34.88 | 34.55 | 34.61 | -0.831% | 44,986 | +6.501% |
| 2025-11-18 | 34.85 | 34.91 | 34.71 | 34.90 | -1.217% | 25,791 | +5.616% |
| 2025-11-17 | 35.46 | 35.49 | 35.17 | 35.33 | -1.588% | 11,858 | +4.331% |
| 2025-11-14 | 35.96 | 35.99 | 35.74 | 35.90 | -0.856% | 21,699 | +2.674% |
| 2025-11-13 | 36.23 | 36.34 | 36.19 | 36.21 | -0.275% | 13,752 | +1.795% |
| 2025-11-12 | 35.99 | 36.38 | 35.99 | 36.31 | +0.749% | 20,152 | +1.515% |
| 2025-11-11 | 35.62 | 36.10 | 35.62 | 36.04 | +2.104% | 16,624 | +2.275% |
| 2025-11-10 | 35.27 | 35.30 | 35.05 | 35.30 | +0.020% | 57,890 | +4.427% |
| 2025-11-07 | 34.46 | 35.29 | 34.46 | 35.29 | +1.206% | 32,655 | +4.447% |
| 2025-11-06 | 34.54 | 34.90 | 34.54 | 34.87 | -0.172% | 23,387 | +5.707% |
| 2025-11-05 | 34.97 | 35.00 | 34.55 | 34.93 | +1.129% | 27,046 | +5.525% |
| 2025-11-04 | 34.00 | 34.69 | 34.00 | 34.54 | +1.978% | 351,995 | +6.717% |
| 2025-11-03 | 33.84 | 34.15 | 33.76 | 33.87 | -0.645% | 18,738 | +8.828% |
| 2025-10-31 | 33.70 | 34.09 | 33.69 | 34.09 | -0.467% | 33,161 | +8.126% |
| 2025-10-30 | 34.16 | 34.25 | 33.92 | 34.25 | -1.012% | 20,839 | +7.620% |
| 2025-10-29 | 34.85 | 34.92 | 34.49 | 34.60 | -0.403% | 33,455 | +6.532% |
| 2025-10-28 | 34.85 | 35.19 | 34.74 | 34.74 | -0.714% | 17,635 | +6.102% |
| 2025-10-27 | 35.12 | 35.23 | 34.88 | 34.99 | -0.313% | 13,265 | +5.344% |
| 2025-10-24 | 35.12 | 35.22 | 34.67 | 35.10 | -0.819% | 13,096 | +5.014% |
| 2025-10-23 | 35.55 | 35.56 | 35.30 | 35.39 | -1.393% | 10,069 | +4.154% |
| 2025-10-22 | 35.74 | 36.19 | 35.74 | 35.89 | +1.270% | 9,018 | +2.703% |
| 2025-10-21 | 35.55 | 35.59 | 35.37 | 35.44 | -1.388% | 14,653 | +4.007% |
| 2025-10-20 | 35.91 | 36.17 | 35.91 | 35.94 | +0.585% | 10,927 | +2.563% |
| 2025-10-17 | 35.70 | 35.85 | 35.67 | 35.73 | +1.125% | 14,967 | +3.163% |
| 2025-10-16 | 35.17 | 35.71 | 35.17 | 35.33 | +1.984% | 66,811 | +4.323% |
| 2025-10-15 | 34.60 | 34.76 | 34.57 | 34.65 | +1.272% | 23,792 | +6.393% |
| 2025-10-14 | 34.03 | 34.33 | 33.96 | 34.21 | -0.088% | 64,190 | +7.746% |
| 2025-10-13 | 34.09 | 34.24 | 33.96 | 34.24 | -0.349% | 52,329 | +7.652% |
| 2025-10-10 | 34.45 | 34.51 | 34.23 | 34.36 | +1.029% | 18,699 | +7.276% |
| 2025-10-09 | 34.09 | 34.09 | 33.84 | 34.01 | +0.265% | 45,375 | +8.380% |
| 2025-10-08 | 33.77 | 33.92 | 33.76 | 33.92 | +0.772% | 25,042 | +8.667% |
| 2025-10-07 | 33.74 | 33.82 | 33.58 | 33.66 | -0.532% | 24,689 | +9.507% |
| 2025-10-06 | 33.88 | 33.98 | 33.84 | 33.84 | -0.969% | 24,123 | +8.924% |
| 2025-10-03 | 34.09 | 34.24 | 34.04 | 34.17 | -0.608% | 33,823 | +7.869% |
| 2025-10-02 | 34.45 | 34.49 | 34.23 | 34.38 | +0.497% | 21,420 | +7.213% |
| 2025-10-01 | 34.44 | 34.44 | 34.06 | 34.21 | -0.018% | 19,585 | +7.746% |
| 2025-09-30 | 34.21 | 34.33 | 34.11 | 34.22 | +1.051% | 41,529 | +7.727% |
| 2025-09-29 | 33.83 | 33.97 | 33.82 | 33.86 | +0.178% | 49,631 | +8.860% |
| 2025-09-26 | 33.81 | 33.87 | 33.70 | 33.80 | -0.266% | 40,461 | +9.053% |
| 2025-09-25 | 34.17 | 34.17 | 33.81 | 33.89 | -0.558% | 40,880 | +8.764% |
| 2025-09-24 | 34.10 | 34.24 | 34.01 | 34.08 | -0.059% | 18,412 | +8.157% |
| 2025-09-23 | 34.17 | 34.20 | 34.02 | 34.10 | +0.324% | 29,639 | +8.094% |
| 2025-09-22 | 34.13 | 34.13 | 33.88 | 33.99 | -0.381% | 42,623 | +8.444% |
| 2025-09-19 | 34.28 | 34.32 | 34.11 | 34.12 | -0.205% | 31,743 | +8.030% |
| 2025-09-18 | 34.32 | 34.36 | 34.12 | 34.19 | -1.013% | 21,034 | +7.809% |
| 2025-09-17 | 34.64 | 34.93 | 34.52 | 34.54 | +0.582% | 13,387 | +6.717% |
| 2025-09-16 | 34.44 | 34.44 | 34.27 | 34.34 | -0.608% | 13,579 | +7.338% |
| 2025-09-15 | 34.71 | 34.71 | 34.44 | 34.55 | +0.058% | 66,264 | +6.686% |
| 2025-09-12 | 34.59 | 34.61 | 34.39 | 34.53 | -0.490% | 17,699 | +6.748% |
| 2025-09-11 | 34.48 | 34.80 | 34.44 | 34.70 | +0.843% | 34,872 | +6.225% |
| 2025-09-10 | 34.67 | 34.74 | 34.28 | 34.41 | -0.635% | 8,947 | +7.120% |
| 2025-09-09 | 34.73 | 34.79 | 34.42 | 34.63 | -0.288% | 22,527 | +6.440% |
| 2025-09-08 | 34.59 | 34.80 | 34.56 | 34.73 | +0.492% | 31,918 | +6.133% |
| 2025-09-05 | 34.70 | 34.80 | 34.49 | 34.56 | +0.087% | 31,522 | +6.655% |
| 2025-09-04 | 34.63 | 34.73 | 34.47 | 34.53 | +0.671% | 19,657 | +6.748% |
| 2025-09-03 | 34.10 | 34.45 | 34.10 | 34.30 | -1.181% | 18,480 | +7.464% |
| 2025-09-02 | 34.78 | 34.93 | 34.58 | 34.71 | -2.005% | 26,369 | +6.194% |
| 2025-08-29 | 35.58 | 35.67 | 35.41 | 35.42 | -0.631% | 15,144 | +4.065% |
| 2025-08-28 | 35.63 | 35.69 | 35.49 | 35.65 | +1.221% | 10,354 | +3.409% |
| 2025-08-27 | 35.09 | 35.38 | 35.03 | 35.22 | -0.466% | 68,994 | +4.671% |
| 2025-08-26 | 35.53 | 35.58 | 35.33 | 35.38 | -1.517% | 22,733 | +4.183% |
| 2025-08-25 | 36.30 | 36.30 | 35.85 | 35.92 | -1.213% | 18,662 | +2.603% |
| 2025-08-22 | 35.94 | 36.37 | 35.94 | 36.37 | +1.638% | 16,394 | +1.358% |
| 2025-08-21 | 35.88 | 35.88 | 35.60 | 35.78 | -0.294% | 17,213 | +3.018% |
| 2025-08-20 | 35.67 | 35.98 | 35.67 | 35.89 | +1.687% | 19,443 | +2.716% |
| 2025-08-19 | 35.38 | 35.45 | 35.25 | 35.29 | +1.060% | 28,223 | +4.449% |
| 2025-08-18 | 35.14 | 35.14 | 34.90 | 34.92 | -0.711% | 35,906 | +5.556% |
| 2025-08-15 | 35.18 | 35.31 | 35.13 | 35.17 | +0.918% | 12,712 | +4.805% |
| 2025-08-14 | 34.73 | 34.94 | 34.68 | 34.85 | -1.051% | 18,440 | +5.768% |
| 2025-08-13 | 35.04 | 35.23 | 35.01 | 35.22 | +0.824% | 13,248 | +4.656% |
| 2025-08-12 | 34.77 | 35.13 | 34.72 | 34.93 | +0.074% | 29,983 | +5.519% |
| 2025-08-11 | 34.72 | 35.13 | 34.13 | 34.91 | -1.590% | 71,848 | +5.598% |
| 2025-08-08 | 35.23 | 35.50 | 35.10 | 35.47 | -1.527% | 33,254 | +3.919% |
| 2025-08-07 | 34.91 | 36.35 | 34.91 | 36.02 | -1.315% | 25,012 | +2.332% |
| 2025-08-06 | 35.77 | 37.44 | 34.97 | 36.50 | -1.987% | 32,578 | +0.986% |
| 2025-08-05 | 35.97 | 37.25 | 35.53 | 37.24 | +5.795% | 33,425 | -1.020% |
| 2025-08-04 | 35.28 | 36.37 | 35.00 | 35.20 | +1.324% | 41,992 | +4.716% |
| 2025-08-01 | 34.45 | 35.19 | 34.45 | 34.74 | +0.347% | 33,250 | +6.102% |
| 2025-07-31 | 34.55 | 34.96 | 34.44 | 34.62 | -3.512% | 44,436 | +6.470% |
| 2025-07-30 | 35.81 | 36.01 | 35.56 | 35.88 | -0.351% | 31,589 | +2.731% |
| 2025-07-29 | 35.45 | 36.28 | 35.00 | 36.01 | +0.297% | 27,408 | +2.370% |
| 2025-07-28 | 36.39 | 36.39 | 35.45 | 35.90 | -8.125% | 60,607 | +2.674% |
| 2025-07-25 | 39.13 | 39.13 | 38.65 | 39.08 | -0.925% | 14,970 | -5.669% |
| 2025-07-24 | 39.58 | 39.58 | 39.35 | 39.44 | -0.885% | 29,010 | -6.542% |
| 2025-07-23 | 39.62 | 39.89 | 39.51 | 39.79 | +1.355% | 6,506 | -7.368% |
| 2025-07-22 | 39.03 | 39.46 | 39.03 | 39.26 | +1.974% | 13,044 | -6.113% |
| 2025-07-21 | 38.37 | 38.65 | 38.34 | 38.50 | +0.444% | 28,844 | -4.260% |
| 2025-07-18 | 38.65 | 38.65 | 37.94 | 38.33 | +0.789% | 14,300 | -3.835% |
| 2025-07-17 | 38.07 | 38.07 | 37.85 | 38.03 | +0.715% | 19,752 | -3.077% |
| 2025-07-16 | 37.34 | 37.78 | 37.34 | 37.76 | +0.761% | 34,712 | -2.383% |
| 2025-07-15 | 37.61 | 37.61 | 37.37 | 37.48 | -0.991% | 16,516 | -1.641% |
| 2025-07-14 | 37.94 | 37.94 | 37.71 | 37.85 | +0.106% | 17,380 | -2.616% |
| 2025-07-11 | 37.81 | 37.96 | 37.81 | 37.81 | -0.761% | 31,751 | -2.513% |
| 2025-07-10 | 37.70 | 38.13 | 37.70 | 38.10 | +0.607% | 18,855 | -3.255% |
| 2025-07-09 | 37.86 | 37.87 | 37.55 | 37.87 | -0.656% | 22,547 | -2.667% |
| 2025-07-08 | 37.69 | 38.23 | 37.69 | 38.12 | -1.320% | 16,132 | -3.305% |
| 2025-07-07 | 38.12 | 38.64 | 37.90 | 38.63 | +1.073% | 13,492 | -4.582% |
| 2025-07-03 | 38.23 | 38.40 | 38.13 | 38.22 | -0.624% | 7,137 | -3.558% |
| 2025-07-02 | 38.27 | 38.59 | 38.09 | 38.46 | +1.371% | 9,204 | -4.160% |
| 2025-07-01 | 37.41 | 38.06 | 37.41 | 37.94 | +1.580% | 17,002 | -2.847% |
| 2025-06-30 | 37.10 | 37.46 | 37.10 | 37.35 | +0.647% | 32,775 | -1.312% |
| 2025-06-27 | 37.09 | 37.22 | 36.94 | 37.11 | +0.515% | 12,825 | -0.674% |
| 2025-06-26 | 36.80 | 37.09 | 36.80 | 36.92 | +1.012% | 13,820 | -0.163% |
| 2025-06-25 | 36.76 | 36.91 | 36.52 | 36.55 | -4.093% | 29,992 | +0.848% |
| 2025-06-24 | 37.98 | 38.19 | 37.92 | 38.11 | +0.980% | 22,260 | -3.280% |
| 2025-06-23 | 37.41 | 38.09 | 37.33 | 37.74 | +0.721% | 17,440 | -2.332% |
| 2025-06-20 | 37.65 | 37.92 | 37.46 | 37.47 | -0.610% | 17,015 | -1.628% |
| 2025-06-18 | 37.50 | 38.06 | 37.50 | 37.70 | +0.507% | 19,642 | -2.228% |
| 2025-06-17 | 37.75 | 37.88 | 37.51 | 37.51 | -0.977% | 14,016 | -1.733% |
| 2025-06-16 | 38.45 | 38.47 | 37.83 | 37.88 | -2.747% | 8,026 | -2.693% |
| 2025-06-13 | 39.13 | 39.37 | 38.87 | 38.95 | -3.230% | 6,512 | -5.366% |
| 2025-06-12 | 40.15 | 40.25 | 40.03 | 40.25 | +1.283% | 6,589 | -8.422% |
| 2025-06-11 | 39.91 | 39.97 | 39.66 | 39.74 | +0.006% | 9,081 | -7.247% |
| 2025-06-10 | 39.57 | 40.00 | 39.57 | 39.74 | +0.221% | 14,357 | -7.241% |
| 2025-06-09 | 39.67 | 39.79 | 39.54 | 39.65 | +0.456% | 38,197 | -7.037% |
| 2025-06-06 | 39.35 | 39.63 | 39.32 | 39.47 | -0.369% | 47,749 | -6.613% |
| 2025-06-05 | 39.68 | 39.70 | 39.54 | 39.62 | -1.673% | 10,669 | -6.957% |
| 2025-06-04 | 40.33 | 41.08 | 40.29 | 40.29 | +3.326% | 7,840 | -8.513% |
| 2025-06-03 | 38.64 | 39.02 | 38.64 | 38.99 | -1.008% | 4,880 | -5.470% |
| 2025-06-02 | 39.00 | 39.47 | 39.00 | 39.39 | +0.948% | 6,442 | -6.423% |
| 2025-05-30 | 38.93 | 39.11 | 38.92 | 39.02 | +0.853% | 15,637 | -5.536% |
| 2025-05-29 | 38.70 | 38.79 | 38.66 | 38.69 | +0.650% | 13,274 | -4.730% |
| 2025-05-28 | 38.48 | 38.70 | 38.34 | 38.44 | -0.415% | 11,363 | -4.110% |
| 2025-05-27 | 39.01 | 39.01 | 38.45 | 38.60 | -0.026% | 12,005 | -4.508% |
| 2025-05-23 | 38.00 | 38.61 | 37.92 | 38.61 | -0.284% | 82,061 | -4.533% |
| 2025-05-22 | 38.69 | 39.00 | 38.68 | 38.72 | -0.769% | 10,303 | -4.804% |
| 2025-05-21 | 39.08 | 39.24 | 38.34 | 39.02 | +0.489% | 10,639 | -5.536% |
| 2025-05-20 | 38.54 | 38.83 | 38.54 | 38.83 | -1.994% | 10,042 | -5.073% |
| 2025-05-19 | 39.99 | 39.99 | 39.22 | 39.62 | 0.000% | 16,373 | -6.966% |
| 2025-05-16 | 39.55 | 39.62 | 39.30 | 39.62 | +0.202% | 11,593 | -6.966% |
| 2025-05-15 | 39.03 | 39.71 | 38.68 | 39.54 | +1.515% | 9,543 | -6.778% |
| 2025-05-14 | 38.98 | 39.11 | 38.55 | 38.95 | -0.790% | 7,228 | -5.366% |
| 2025-05-13 | 39.09 | 39.29 | 38.70 | 39.26 | +0.358% | 12,649 | -6.113% |
| 2025-05-12 | 39.50 | 39.50 | 38.96 | 39.12 | -1.272% | 20,839 | -5.777% |
| 2025-05-09 | 39.67 | 39.83 | 39.03 | 39.62 | +0.569% | 6,587 | -6.976% |
| 2025-05-08 | 39.57 | 39.57 | 39.11 | 39.40 | -0.152% | 13,769 | -6.447% |
| 2025-05-07 | 39.52 | 39.70 | 39.14 | 39.46 | -1.078% | 14,881 | -6.589% |
| 2025-05-06 | 39.84 | 39.93 | 39.68 | 39.89 | +1.579% | 5,570 | -7.596% |
| 2025-05-05 | 39.45 | 39.45 | 39.00 | 39.27 | -0.102% | 7,041 | -6.137% |
| 2025-05-02 | 39.34 | 39.34 | 38.31 | 39.31 | +1.106% | 4,262 | -6.233% |
| 2025-05-01 | 39.02 | 39.22 | 38.60 | 38.88 | -0.333% | 9,681 | -5.195% |
| 2025-04-30 | 38.89 | 39.28 | 38.60 | 39.01 | +1.115% | 6,147 | -5.511% |
| 2025-04-29 | 38.65 | 38.70 | 38.49 | 38.58 | +0.130% | 3,730 | -4.458% |
| 2025-04-28 | 38.45 | 39.01 | 38.12 | 38.53 | +1.076% | 4,796 | -4.334% |
| 2025-04-25 | 38.30 | 38.41 | 37.50 | 38.12 | -0.807% | 14,745 | -3.305% |
| 2025-04-24 | 38.51 | 38.54 | 38.30 | 38.43 | -0.877% | 9,406 | -4.085% |
| 2025-04-23 | 39.34 | 39.69 | 38.61 | 38.77 | -0.026% | 11,738 | -4.926% |
| 2025-04-22 | 39.02 | 39.12 | 38.60 | 38.78 | -0.334% | 16,435 | -4.951% |
| 2025-04-21 | 39.65 | 39.65 | 37.67 | 38.91 | +0.387% | 9,766 | -5.269% |
| 2025-04-17 | 38.41 | 39.07 | 38.41 | 38.76 | +1.386% | 6,670 | -4.902% |
| 2025-04-16 | 38.09 | 38.56 | 37.70 | 38.23 | +3.492% | 13,635 | -3.584% |
| 2025-04-15 | 36.70 | 37.33 | 36.07 | 36.94 | +1.095% | 15,627 | -0.217% |
| 2025-04-14 | 36.60 | 36.93 | 36.15 | 36.54 | 0.000% | 39,857 | +0.876% |