HLMAF
HALMA PLC
stockOTC
EODOct 2, 2026
46.54USD+3.778%(+1.69)3,111
HLMAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.61 | 49.75 | 45.31 | 46.54 | +3.778% | 3,111 | 0.000% |
| 2026-10-01 | 45.30 | 47.13 | 44.33 | 44.84 | -1.509% | 3,476 | +3.778% |
| 2026-09-30 | 45.62 | 47.47 | 44.42 | 45.53 | -1.097% | 2,431 | +2.212% |
| 2026-09-29 | 45.53 | 46.03 | 44.84 | 46.03 | +2.393% | 2,932 | +1.090% |
| 2026-09-28 | 45.18 | 47.08 | 44.96 | 44.96 | -0.200% | 2,836 | +3.510% |
| 2026-09-25 | 45.37 | 46.74 | 45.05 | 45.05 | -0.712% | 3,731 | +3.303% |
| 2026-09-24 | 44.75 | 47.10 | 44.75 | 45.37 | -1.346% | 3,678 | +2.568% |
| 2026-09-23 | 47.08 | 47.08 | 44.86 | 45.99 | -3.472% | 2,897 | +1.187% |
| 2026-09-22 | 46.86 | 48.37 | 46.69 | 47.65 | -1.467% | 3,416 | -2.326% |
| 2026-09-21 | 46.84 | 48.35 | 45.33 | 48.35 | +2.374% | 8,564 | -3.758% |
| 2026-09-18 | 45.83 | 47.23 | 45.76 | 47.23 | +0.138% | 2,346 | -1.474% |
| 2026-09-17 | 47.68 | 47.68 | 46.05 | 47.17 | +1.421% | 2,137 | -1.338% |
| 2026-09-16 | 45.26 | 46.84 | 44.30 | 46.51 | -0.628% | 3,922 | +0.065% |
| 2026-09-15 | 45.28 | 47.72 | 45.15 | 46.80 | -1.074% | 10,374 | -0.564% |
| 2026-09-14 | 47.03 | 47.87 | 46.32 | 47.31 | -1.011% | 2,975 | -1.632% |
| 2026-09-11 | 49.35 | 49.35 | 47.79 | 47.79 | +0.109% | 12,471 | -2.626% |
| 2026-09-10 | 47.74 | 49.06 | 47.74 | 47.74 | -2.124% | 6,839 | -2.520% |
| 2026-09-09 | 48.48 | 49.74 | 48.47 | 48.78 | -3.642% | 2,327 | -4.590% |
| 2026-09-08 | 51.04 | 51.09 | 48.57 | 50.62 | +3.296% | 260,532 | -8.065% |
| 2026-09-04 | 46.46 | 49.70 | 46.46 | 49.00 | -0.275% | 3,799 | -5.035% |
| 2026-09-03 | 48.65 | 49.18 | 47.13 | 49.14 | +1.951% | 2,323 | -5.296% |
| 2026-09-02 | 47.16 | 48.38 | 46.69 | 48.20 | +0.614% | 2,967 | -3.448% |
| 2026-09-01 | 47.43 | 47.94 | 47.43 | 47.91 | -3.016% | 1,879 | -2.856% |
| 2026-08-31 | 49.10 | 49.53 | 48.48 | 49.40 | +0.045% | 5,286 | -5.786% |
| 2026-08-28 | 48.27 | 49.70 | 48.05 | 49.37 | -1.301% | 2,674 | -5.744% |
| 2026-08-27 | 50.75 | 50.75 | 48.52 | 50.02 | +1.089% | 5,444 | -6.971% |
| 2026-08-26 | 50.94 | 50.94 | 46.86 | 49.48 | +0.655% | 3,474 | -5.957% |
| 2026-08-25 | 47.93 | 49.16 | 46.86 | 49.16 | +3.054% | 55,815 | -5.341% |
| 2026-08-24 | 47.64 | 48.84 | 47.64 | 47.71 | -2.001% | 5,762 | -2.450% |
| 2026-08-21 | 48.41 | 48.68 | 47.64 | 48.68 | +4.017% | 2,668 | -4.402% |
| 2026-08-20 | 47.80 | 47.80 | 46.80 | 46.80 | -0.478% | 1,803 | -0.562% |
| 2026-08-19 | 48.18 | 48.18 | 47.00 | 47.02 | -3.469% | 6,234 | -1.038% |
| 2026-08-18 | 48.69 | 48.80 | 46.30 | 48.72 | -2.977% | 4,104 | -4.471% |
| 2026-08-17 | 50.24 | 50.27 | 48.74 | 50.21 | +0.260% | 4,363 | -7.315% |
| 2026-08-14 | 48.93 | 50.42 | 48.71 | 50.08 | +1.430% | 7,671 | -7.075% |
| 2026-08-13 | 49.47 | 50.99 | 49.06 | 49.37 | -1.295% | 3,982 | -5.746% |
| 2026-08-12 | 50.26 | 50.26 | 50.02 | 50.02 | +2.462% | 1,626 | -6.967% |
| 2026-08-11 | 49.28 | 50.96 | 48.82 | 48.82 | +0.972% | 2,288 | -4.676% |
| 2026-08-10 | 49.47 | 50.84 | 48.35 | 48.35 | -7.096% | 6,447 | -3.750% |
| 2026-08-07 | 50.67 | 52.12 | 50.67 | 52.04 | +1.883% | 1,333 | -10.580% |
| 2026-08-06 | 49.05 | 51.16 | 49.05 | 51.08 | +2.101% | 2,284 | -8.896% |
| 2026-08-05 | 49.91 | 51.41 | 48.79 | 50.03 | +0.184% | 14,221 | -6.982% |
| 2026-08-04 | 48.99 | 50.72 | 48.89 | 49.94 | +7.175% | 3,380 | -6.810% |
| 2026-08-03 | 46.14 | 48.05 | 46.14 | 46.59 | -0.257% | 4,067 | -0.124% |
| 2026-07-31 | 46.91 | 48.09 | 46.65 | 46.72 | -0.929% | 3,021 | -0.381% |
| 2026-07-30 | 46.40 | 48.70 | 46.40 | 47.15 | +4.107% | 2,919 | -1.306% |
| 2026-07-29 | 44.78 | 46.43 | 44.17 | 45.29 | -4.638% | 5,510 | +2.747% |
| 2026-07-28 | 45.44 | 47.50 | 45.44 | 47.50 | +0.869% | 2,436 | -2.019% |
| 2026-07-27 | 48.12 | 48.26 | 46.45 | 47.09 | -3.678% | 16,833 | -1.168% |
| 2026-07-24 | 49.17 | 49.17 | 48.25 | 48.88 | -1.362% | 4,136 | -4.803% |
| 2026-07-23 | 47.16 | 49.56 | 47.16 | 49.56 | +1.505% | 4,182 | -6.100% |
| 2026-07-22 | 46.99 | 48.83 | 46.99 | 48.83 | +2.520% | 1,100 | -4.686% |
| 2026-07-21 | 46.50 | 48.08 | 46.50 | 47.63 | +1.050% | 20,636 | -2.285% |
| 2026-07-20 | 47.16 | 48.35 | 47.12 | 47.13 | -4.895% | 2,953 | -1.258% |
| 2026-07-17 | 49.32 | 49.56 | 47.78 | 49.56 | -0.044% | 4,290 | -6.092% |
| 2026-07-16 | 47.86 | 49.68 | 47.86 | 49.58 | +4.324% | 21,037 | -6.134% |
| 2026-07-15 | 46.97 | 48.97 | 46.97 | 47.52 | +0.048% | 3,323 | -2.075% |
| 2026-07-14 | 47.17 | 47.72 | 46.98 | 47.50 | -1.693% | 6,630 | -2.027% |
| 2026-07-13 | 46.61 | 48.51 | 46.59 | 48.32 | +1.472% | 20,270 | -3.686% |
| 2026-07-10 | 47.41 | 48.16 | 47.41 | 47.62 | -3.814% | 3,318 | -2.268% |
| 2026-07-09 | 48.32 | 49.51 | 48.32 | 49.51 | +5.211% | 4,801 | -5.995% |
| 2026-07-08 | 48.92 | 48.98 | 47.05 | 47.05 | -4.189% | 100,751 | -1.097% |
| 2026-07-07 | 49.85 | 50.52 | 48.90 | 49.11 | -3.507% | 3,615 | -5.239% |
| 2026-07-06 | 50.93 | 52.52 | 50.90 | 50.90 | -4.203% | 1,456 | -8.563% |
| 2026-07-02 | 54.13 | 54.13 | 51.96 | 53.13 | +1.119% | 2,300 | -12.406% |
| 2026-07-01 | 50.78 | 52.54 | 50.78 | 52.54 | +3.135% | 2,944 | -11.426% |
| 2026-06-30 | 50.47 | 52.42 | 49.81 | 50.94 | -1.970% | 5,107 | -8.649% |
| 2026-06-29 | 50.59 | 51.97 | 50.22 | 51.97 | +3.411% | 2,349 | -10.449% |
| 2026-06-26 | 50.23 | 51.95 | 50.23 | 50.25 | -0.823% | 2,047 | -7.395% |
| 2026-06-25 | 51.11 | 52.69 | 50.67 | 50.67 | -0.991% | 4,061 | -8.157% |
| 2026-06-24 | 49.65 | 51.18 | 48.91 | 51.18 | -0.881% | 4,975 | -9.067% |
| 2026-06-23 | 52.68 | 52.68 | 50.24 | 51.63 | -1.937% | 5,236 | -9.868% |
| 2026-06-22 | 51.10 | 53.83 | 51.04 | 52.65 | +1.273% | 3,448 | -11.614% |
| 2026-06-18 | 51.76 | 53.04 | 50.65 | 51.99 | +1.622% | 14,953 | -10.489% |
| 2026-06-17 | 52.45 | 52.45 | 51.16 | 51.16 | -5.250% | 5,556 | -9.036% |
| 2026-06-16 | 53.63 | 53.99 | 53.28 | 53.99 | -0.770% | 4,591 | -13.812% |
| 2026-06-15 | 54.06 | 54.58 | 53.45 | 54.41 | +3.223% | 3,432 | -14.476% |
| 2026-06-12 | 52.33 | 53.59 | 52.16 | 52.72 | -3.594% | 14,101 | -11.720% |
| 2026-06-11 | 53.85 | 54.68 | 51.46 | 54.68 | -12.217% | 16,236 | -14.892% |
| 2026-06-10 | 62.18 | 62.65 | 62.18 | 62.29 | -0.192% | 2,142 | -25.290% |
| 2026-06-09 | 62.98 | 63.82 | 62.41 | 62.41 | -0.235% | 965 | -25.433% |
| 2026-06-08 | 62.41 | 62.74 | 62.33 | 62.56 | -0.109% | 14,609 | -25.609% |
| 2026-06-05 | 62.63 | 62.63 | 62.63 | 62.63 | -3.921% | 1,099 | -25.689% |
| 2026-06-04 | 65.66 | 66.22 | 65.18 | 65.18 | +0.753% | 17,331 | -28.603% |
| 2026-06-03 | 65.00 | 65.87 | 64.69 | 64.69 | -0.105% | 2,768 | -28.066% |
| 2026-06-02 | 64.61 | 64.76 | 63.96 | 64.76 | +2.100% | 1,421 | -28.142% |
| 2026-06-01 | 63.75 | 64.39 | 63.43 | 63.43 | +0.628% | 2,675 | -26.633% |
| 2026-05-29 | 63.51 | 63.51 | 63.03 | 63.03 | -0.146% | 1,005 | -26.172% |
| 2026-05-28 | 60.97 | 63.13 | 60.87 | 63.13 | +0.200% | 3,322 | -26.279% |
| 2026-05-27 | 61.65 | 63.00 | 61.34 | 63.00 | +0.175% | 2,640 | -26.132% |
| 2026-05-26 | 63.08 | 63.08 | 62.67 | 62.89 | +0.834% | 1,561 | -26.003% |
| 2026-05-22 | 61.98 | 62.37 | 60.05 | 62.37 | +4.507% | 8,304 | -25.386% |
| 2026-05-21 | 60.77 | 61.53 | 59.68 | 59.68 | +0.726% | 1,346 | -22.022% |
| 2026-05-20 | 59.81 | 61.04 | 59.25 | 59.25 | -1.036% | 2,964 | -21.457% |
| 2026-05-19 | 59.59 | 60.07 | 59.41 | 59.87 | -1.161% | 1,395 | -22.270% |
| 2026-05-18 | 61.44 | 61.44 | 60.49 | 60.57 | +1.140% | 278,840 | -23.172% |
| 2026-05-15 | 60.96 | 60.96 | 59.41 | 59.89 | -6.070% | 13,106 | -22.296% |
| 2026-05-14 | 63.82 | 64.30 | 61.91 | 63.76 | +4.217% | 3,208 | -27.012% |
| 2026-05-13 | 62.22 | 62.84 | 61.18 | 61.18 | -1.019% | 1,383 | -23.934% |
| 2026-05-12 | 61.18 | 62.08 | 61.18 | 61.81 | +1.013% | 3,924 | -24.710% |
| 2026-05-11 | 62.76 | 63.72 | 61.19 | 61.19 | -0.887% | 6,986 | -23.947% |
| 2026-05-08 | 62.88 | 62.88 | 61.44 | 61.74 | -0.423% | 2,096 | -24.621% |
| 2026-05-07 | 62.93 | 63.13 | 62.00 | 62.00 | -3.321% | 4,186 | -24.940% |
| 2026-05-06 | 62.60 | 64.13 | 62.36 | 64.13 | +2.805% | 2,705 | -27.433% |
| 2026-05-05 | 61.31 | 62.38 | 60.35 | 62.38 | -0.192% | 2,329 | -25.398% |
| 2026-05-04 | 62.81 | 62.81 | 61.51 | 62.50 | +0.693% | 1,402 | -25.541% |
| 2026-05-01 | 60.84 | 62.23 | 60.84 | 62.07 | +1.821% | 2,236 | -25.025% |
| 2026-04-30 | 60.25 | 60.96 | 60.25 | 60.96 | -0.262% | 19,234 | -23.660% |
| 2026-04-29 | 59.41 | 61.12 | 59.26 | 61.12 | +0.675% | 1,100 | -23.860% |
| 2026-04-28 | 60.59 | 60.71 | 59.41 | 60.71 | -2.112% | 1,489 | -23.345% |
| 2026-04-27 | 61.12 | 62.02 | 59.41 | 62.02 | +4.305% | 1,123 | -24.965% |
| 2026-04-24 | 60.64 | 60.82 | 59.46 | 59.46 | -2.477% | 1,218 | -21.734% |
| 2026-04-23 | 60.71 | 60.97 | 59.25 | 60.97 | +0.280% | 1,389 | -23.672% |
| 2026-04-22 | 60.72 | 60.88 | 59.44 | 60.80 | +2.340% | 3,790 | -23.459% |
| 2026-04-21 | 60.05 | 60.98 | 59.25 | 59.41 | -1.834% | 4,878 | -21.668% |
| 2026-04-20 | 61.29 | 62.08 | 59.55 | 60.52 | -1.928% | 3,544 | -23.105% |
| 2026-04-17 | 62.63 | 62.79 | 61.71 | 61.71 | +2.152% | 1,935 | -24.588% |
| 2026-04-16 | 60.41 | 60.41 | 58.80 | 60.41 | +4.516% | 649 | -22.965% |
| 2026-04-15 | 57.64 | 57.80 | 57.64 | 57.80 | +1.208% | 1,563 | -19.486% |
| 2026-04-14 | 57.20 | 58.80 | 57.11 | 57.11 | +4.501% | 2,851 | -18.513% |
| 2026-04-13 | 56.79 | 57.15 | 54.44 | 54.65 | -3.937% | 5,822 | -14.845% |
| 2026-04-10 | 54.20 | 56.89 | 54.20 | 56.89 | +5.332% | 909 | -18.198% |
| 2026-04-09 | 55.24 | 55.38 | 54.01 | 54.01 | -2.067% | 1,708 | -13.836% |
| 2026-04-08 | 53.78 | 55.15 | 53.19 | 55.15 | +7.067% | 1,880 | -15.617% |
| 2026-04-07 | 51.27 | 51.51 | 49.74 | 51.51 | -2.885% | 2,863 | -9.654% |
| 2026-04-06 | 53.00 | 53.04 | 51.65 | 53.04 | +2.771% | 2,915 | -12.261% |
| 2026-04-02 | 51.61 | 51.61 | 51.61 | 51.61 | +2.788% | 1,072 | -9.829% |
| 2026-04-01 | 51.56 | 52.40 | 50.21 | 50.21 | +0.480% | 2,021 | -7.315% |
| 2026-03-31 | 50.07 | 51.42 | 49.97 | 49.97 | +3.286% | 3,414 | -6.870% |
| 2026-03-30 | 49.02 | 50.29 | 48.38 | 48.38 | +0.332% | 1,310 | -3.809% |
| 2026-03-27 | 49.80 | 50.24 | 48.22 | 48.22 | -4.287% | 1,803 | -3.490% |
| 2026-03-26 | 50.00 | 50.38 | 50.00 | 50.38 | -2.023% | 1,946 | -7.628% |
| 2026-03-25 | 51.81 | 52.54 | 51.00 | 51.42 | +0.843% | 8,587 | -9.496% |
| 2026-03-24 | 50.66 | 51.18 | 49.92 | 50.99 | +3.386% | 1,327 | -8.733% |
| 2026-03-23 | 49.76 | 51.92 | 49.32 | 49.32 | +3.158% | 5,664 | -5.643% |
| 2026-03-20 | 50.61 | 50.61 | 47.81 | 47.81 | -5.607% | 2,173 | -2.663% |
| 2026-03-19 | 50.00 | 50.65 | 49.56 | 50.65 | +1.295% | 2,897 | -8.120% |
| 2026-03-18 | 50.00 | 50.00 | 50.00 | 50.00 | -2.945% | 637 | -6.931% |
| 2026-03-17 | 51.77 | 51.77 | 50.78 | 51.52 | -1.997% | 7,062 | -9.672% |
| 2026-03-16 | 52.58 | 52.58 | 50.74 | 52.57 | +0.941% | 3,843 | -11.476% |
| 2026-03-13 | 52.56 | 52.56 | 50.80 | 52.08 | -3.395% | 2,268 | -10.643% |
| 2026-03-12 | 52.10 | 53.91 | 52.10 | 53.91 | +6.879% | 1,651 | -13.676% |
| 2026-03-11 | 49.56 | 53.66 | 49.56 | 50.44 | -5.825% | 5,040 | -7.738% |
| 2026-03-10 | 52.13 | 53.62 | 51.34 | 53.56 | +2.723% | 11,867 | -13.112% |
| 2026-03-09 | 50.75 | 52.14 | 49.67 | 52.14 | -1.067% | 5,239 | -10.746% |
| 2026-03-06 | 52.00 | 52.98 | 51.24 | 52.70 | -3.528% | 2,237 | -11.699% |
| 2026-03-05 | 52.06 | 54.63 | 51.90 | 54.63 | -0.492% | 2,188 | -14.814% |
| 2026-03-04 | 53.51 | 54.92 | 53.45 | 54.90 | -0.109% | 1,717 | -15.233% |
| 2026-03-03 | 53.61 | 54.96 | 52.33 | 54.96 | -2.241% | 2,859 | -15.326% |
| 2026-03-02 | 55.64 | 56.33 | 54.76 | 56.22 | -2.379% | 2,547 | -17.223% |
| 2026-02-27 | 54.71 | 57.60 | 54.71 | 57.59 | +1.731% | 3,994 | -19.193% |
| 2026-02-26 | 56.58 | 56.67 | 55.00 | 56.61 | +0.783% | 5,265 | -17.794% |
| 2026-02-25 | 55.60 | 56.19 | 55.48 | 56.17 | +3.942% | 24,390 | -17.150% |
| 2026-02-24 | 54.51 | 55.64 | 54.04 | 54.04 | -0.880% | 5,075 | -13.884% |
| 2026-02-23 | 53.11 | 54.63 | 52.47 | 54.52 | +4.505% | 5,298 | -14.642% |
| 2026-02-20 | 52.24 | 54.34 | 52.17 | 52.17 | -2.722% | 2,908 | -10.797% |
| 2026-02-19 | 53.00 | 53.63 | 52.26 | 53.63 | +0.262% | 6,376 | -13.226% |
| 2026-02-18 | 53.06 | 54.61 | 52.59 | 53.49 | -0.797% | 3,779 | -12.999% |
| 2026-02-17 | 53.21 | 54.08 | 52.09 | 53.92 | +0.372% | 4,765 | -13.693% |
| 2026-02-13 | 53.72 | 53.72 | 52.21 | 53.72 | +6.757% | 1,599 | -13.371% |
| 2026-02-12 | 51.00 | 52.29 | 50.32 | 50.32 | -0.671% | 20,848 | -7.518% |
| 2026-02-11 | 50.30 | 50.66 | 49.48 | 50.66 | +0.376% | 1,095 | -8.139% |
| 2026-02-10 | 49.16 | 50.47 | 49.16 | 50.47 | +1.386% | 1,783 | -7.793% |
| 2026-02-09 | 49.67 | 49.78 | 48.62 | 49.78 | +4.077% | 2,106 | -6.515% |
| 2026-02-06 | 48.36 | 48.97 | 47.83 | 47.83 | +1.249% | 1,566 | -2.703% |
| 2026-02-05 | 47.92 | 48.60 | 47.24 | 47.24 | -3.631% | 1,931 | -1.488% |
| 2026-02-04 | 49.39 | 49.39 | 48.38 | 49.02 | +2.617% | 5,252 | -5.065% |
| 2026-02-03 | 49.18 | 49.18 | 47.77 | 47.77 | -0.748% | 1,979 | -2.581% |
| 2026-02-02 | 48.89 | 49.50 | 48.13 | 48.13 | -2.452% | 1,706 | -3.310% |
| 2026-01-30 | 48.72 | 49.81 | 47.92 | 49.34 | +1.816% | 3,188 | -5.681% |
| 2026-01-29 | 49.39 | 49.75 | 48.21 | 48.46 | -4.229% | 2,555 | -3.968% |
| 2026-01-28 | 49.80 | 50.60 | 49.69 | 50.60 | -0.472% | 2,909 | -8.030% |
| 2026-01-27 | 49.94 | 50.84 | 49.94 | 50.84 | +0.574% | 3,230 | -8.464% |
| 2026-01-26 | 50.80 | 50.80 | 49.42 | 50.55 | +0.717% | 8,279 | -7.939% |
| 2026-01-23 | 49.71 | 50.19 | 49.71 | 50.19 | +1.826% | 1,007 | -7.278% |
| 2026-01-22 | 49.85 | 50.74 | 49.29 | 49.29 | +0.556% | 2,825 | -5.585% |
| 2026-01-21 | 49.84 | 49.84 | 48.86 | 49.02 | +0.363% | 6,607 | -5.060% |
| 2026-01-20 | 48.52 | 49.27 | 47.78 | 48.84 | -0.123% | 2,495 | -4.715% |
| 2026-01-16 | 49.84 | 50.00 | 48.86 | 48.90 | -0.711% | 2,737 | -4.832% |
| 2026-01-15 | 49.42 | 49.79 | 49.25 | 49.25 | -1.065% | 1,379 | -5.509% |
| 2026-01-14 | 48.61 | 49.78 | 48.61 | 49.78 | +2.607% | 944 | -6.515% |
| 2026-01-13 | 48.73 | 49.84 | 48.18 | 48.52 | -0.604% | 1,862 | -4.077% |
| 2026-01-12 | 49.84 | 50.00 | 48.81 | 48.81 | +0.951% | 6,153 | -4.657% |
| 2026-01-09 | 49.58 | 50.00 | 48.30 | 48.35 | -2.461% | 4,713 | -3.750% |
| 2026-01-08 | 49.22 | 49.57 | 49.22 | 49.57 | -0.522% | 1,128 | -6.119% |
| 2026-01-07 | 49.00 | 49.99 | 48.77 | 49.83 | +1.829% | 5,984 | -6.608% |
| 2026-01-06 | 48.08 | 48.94 | 48.08 | 48.94 | +2.118% | 3,203 | -4.900% |
| 2026-01-05 | 47.46 | 47.92 | 47.46 | 47.92 | +3.544% | 1,091 | -2.886% |
| 2026-01-02 | 48.28 | 48.44 | 46.25 | 46.28 | -5.203% | 2,213 | +0.555% |
| 2025-12-31 | 46.23 | 48.84 | 46.23 | 48.82 | -0.286% | 1,553 | -4.676% |
| 2025-12-30 | 47.47 | 48.96 | 46.67 | 48.96 | +3.795% | 1,803 | -4.949% |
| 2025-12-29 | 47.92 | 48.10 | 47.10 | 47.17 | +0.877% | 2,238 | -1.342% |
| 2025-12-26 | 48.25 | 48.25 | 46.76 | 46.76 | -5.248% | 1,857 | -0.477% |
| 2025-12-24 | 49.35 | 49.35 | 49.35 | 49.35 | +1.481% | 795 | -5.700% |
| 2025-12-23 | 48.64 | 48.64 | 48.63 | 48.63 | -1.419% | 2,256 | -4.304% |
| 2025-12-22 | 48.94 | 49.33 | 47.95 | 49.33 | +2.739% | 1,485 | -5.662% |
| 2025-12-19 | 48.66 | 48.73 | 48.02 | 48.02 | +2.662% | 5,926 | -3.078% |
| 2025-12-18 | 47.78 | 48.18 | 46.77 | 46.77 | +0.797% | 2,901 | -0.498% |
| 2025-12-17 | 47.44 | 47.71 | 46.40 | 46.40 | -1.612% | 1,729 | +0.295% |
| 2025-12-16 | 47.74 | 48.20 | 47.16 | 47.16 | +1.093% | 3,035 | -1.321% |
| 2025-12-15 | 46.82 | 47.50 | 46.65 | 46.65 | -0.724% | 3,195 | -0.242% |
| 2025-12-12 | 46.59 | 46.99 | 46.59 | 46.99 | +0.468% | 1,261 | -0.964% |
| 2025-12-11 | 47.97 | 47.97 | 46.77 | 46.77 | -3.266% | 629 | -0.500% |
| 2025-12-10 | 47.15 | 48.35 | 46.59 | 48.35 | -0.657% | 1,808 | -3.750% |
| 2025-12-09 | 49.01 | 49.01 | 48.48 | 48.67 | +0.579% | 4,635 | -4.383% |
| 2025-12-08 | 49.21 | 49.37 | 48.11 | 48.39 | -2.420% | 1,783 | -3.829% |
| 2025-12-05 | 49.44 | 49.59 | 48.33 | 49.59 | +4.444% | 2,103 | -6.156% |
| 2025-12-04 | 49.00 | 49.00 | 47.48 | 47.48 | -1.083% | 4,259 | -1.986% |
| 2025-12-03 | 47.30 | 48.00 | 47.30 | 48.00 | +3.248% | 11,393 | -3.048% |
| 2025-12-02 | 47.44 | 47.82 | 46.49 | 46.49 | -1.588% | 3,650 | +0.101% |
| 2025-12-01 | 47.37 | 47.53 | 46.25 | 47.24 | +1.178% | 1,148 | -1.488% |
| 2025-11-28 | 47.28 | 47.28 | 46.69 | 46.69 | -3.593% | 1,112 | -0.328% |
| 2025-11-26 | 48.17 | 48.43 | 47.28 | 48.43 | +0.749% | 2,626 | -3.909% |
| 2025-11-25 | 47.39 | 48.07 | 46.62 | 48.07 | +2.620% | 9,855 | -3.189% |
| 2025-11-24 | 47.23 | 47.50 | 46.06 | 46.84 | -0.988% | 16,976 | -0.652% |
| 2025-11-21 | 46.40 | 47.49 | 46.40 | 47.31 | -0.379% | 13,417 | -1.634% |
| 2025-11-20 | 45.85 | 49.00 | 45.85 | 47.49 | +10.828% | 3,062 | -2.007% |
| 2025-11-19 | 44.09 | 44.09 | 42.85 | 42.85 | -1.630% | 2,318 | +8.604% |
| 2025-11-18 | 44.35 | 44.35 | 43.28 | 43.56 | +0.438% | 2,544 | +6.834% |
| 2025-11-17 | 44.77 | 44.77 | 43.37 | 43.37 | -3.289% | 2,642 | +7.302% |
| 2025-11-14 | 44.46 | 44.84 | 44.03 | 44.84 | -0.433% | 2,185 | +3.773% |
| 2025-11-13 | 45.55 | 45.71 | 44.09 | 45.04 | -1.767% | 15,395 | +3.324% |
| 2025-11-12 | 45.47 | 45.85 | 45.47 | 45.85 | +1.047% | 16,757 | +1.498% |
| 2025-11-11 | 45.07 | 45.70 | 45.07 | 45.38 | -1.294% | 2,415 | +2.561% |
| 2025-11-10 | 45.38 | 45.97 | 44.42 | 45.97 | +1.542% | 1,909 | +1.233% |
| 2025-11-07 | 45.09 | 45.27 | 45.09 | 45.27 | +1.325% | 2,029 | +2.794% |
| 2025-11-06 | 45.50 | 45.66 | 44.68 | 44.68 | -5.459% | 941 | +4.156% |
| 2025-11-05 | 47.26 | 47.26 | 47.26 | 47.26 | +1.482% | 918 | -1.530% |
| 2025-11-04 | 46.84 | 46.88 | 46.57 | 46.57 | -0.481% | 1,540 | -0.071% |
| 2025-11-03 | 46.93 | 47.77 | 46.54 | 46.80 | +1.178% | 2,564 | -0.551% |
| 2025-10-31 | 46.86 | 46.86 | 46.25 | 46.25 | -2.529% | 793 | +0.621% |
| 2025-10-30 | 46.88 | 47.45 | 46.88 | 47.45 | +1.999% | 1,587 | -1.924% |
| 2025-10-29 | 47.60 | 47.69 | 46.52 | 46.52 | -3.825% | 3,250 | +0.037% |
| 2025-10-28 | 47.49 | 48.37 | 46.94 | 48.37 | -0.453% | 3,632 | -3.790% |
| 2025-10-27 | 47.65 | 48.59 | 47.18 | 48.59 | +3.339% | 3,404 | -4.225% |
| 2025-10-24 | 47.15 | 47.15 | 46.88 | 47.02 | +1.097% | 9,791 | -1.027% |
| 2025-10-23 | 47.36 | 47.52 | 46.26 | 46.51 | -1.399% | 1,576 | +0.058% |
| 2025-10-22 | 47.17 | 47.17 | 47.17 | 47.17 | +0.748% | 638 | -1.342% |
| 2025-10-21 | 46.54 | 47.21 | 45.72 | 46.82 | +1.221% | 2,092 | -0.604% |
| 2025-10-20 | 46.03 | 46.26 | 46.03 | 46.26 | -1.006% | 1,368 | +0.610% |
| 2025-10-17 | 46.77 | 47.18 | 46.73 | 46.73 | -1.569% | 1,846 | -0.402% |
| 2025-10-16 | 46.97 | 47.47 | 46.02 | 47.47 | +3.646% | 2,021 | -1.965% |
| 2025-10-15 | 46.59 | 47.08 | 45.80 | 45.80 | -0.174% | 900 | +1.609% |
| 2025-10-14 | 45.62 | 46.84 | 45.60 | 45.88 | -2.404% | 1,320 | +1.432% |
| 2025-10-13 | 46.48 | 47.01 | 45.92 | 47.01 | -0.592% | 1,132 | -1.006% |
| 2025-10-10 | 47.44 | 47.52 | 45.93 | 47.29 | -0.211% | 3,036 | -1.592% |
| 2025-10-09 | 48.04 | 48.20 | 47.39 | 47.39 | -1.680% | 1,356 | -1.800% |
| 2025-10-08 | 48.04 | 48.20 | 47.13 | 48.20 | +0.333% | 1,362 | -3.450% |
| 2025-10-07 | 47.81 | 48.20 | 47.81 | 48.04 | +0.083% | 1,949 | -3.129% |
| 2025-10-06 | 47.71 | 48.00 | 47.71 | 48.00 | +2.674% | 2,457 | -3.048% |
| 2025-10-03 | 46.84 | 47.00 | 46.58 | 46.75 | +0.150% | 5,631 | -0.456% |
| 2025-10-02 | 46.84 | 46.84 | 46.58 | 46.68 | +0.355% | 947 | -0.306% |
| 2025-10-01 | 46.84 | 47.00 | 46.08 | 46.52 | -0.694% | 3,798 | +0.047% |
| 2025-09-30 | 46.14 | 46.84 | 46.14 | 46.84 | +4.577% | 3,409 | -0.647% |
| 2025-09-29 | 46.03 | 46.03 | 44.79 | 44.79 | -1.970% | 1,111 | +3.900% |
| 2025-09-26 | 44.79 | 45.69 | 44.79 | 45.69 | +2.582% | 3,606 | +1.854% |
| 2025-09-25 | 44.61 | 45.76 | 44.54 | 44.54 | +0.906% | 1,198 | +4.484% |
| 2025-09-24 | 44.40 | 45.37 | 44.14 | 44.14 | -2.324% | 1,274 | +5.430% |
| 2025-09-23 | 46.63 | 46.63 | 45.19 | 45.19 | -0.066% | 6,138 | +2.981% |
| 2025-09-22 | 45.50 | 46.50 | 45.22 | 45.22 | -0.265% | 7,018 | +2.912% |
| 2025-09-19 | 45.99 | 45.99 | 45.10 | 45.34 | +0.288% | 3,600 | +2.640% |
| 2025-09-18 | 45.64 | 46.00 | 45.21 | 45.21 | +0.022% | 3,715 | +2.935% |
| 2025-09-17 | 44.81 | 45.31 | 44.71 | 45.20 | -0.309% | 3,704 | +2.958% |
| 2025-09-16 | 44.99 | 45.34 | 44.99 | 45.34 | 0.000% | 2,011 | +2.640% |
| 2025-09-15 | 45.34 | 45.50 | 45.34 | 45.34 | +0.066% | 3,106 | +2.640% |
| 2025-09-12 | 45.50 | 45.50 | 45.15 | 45.31 | +0.711% | 1,971 | +2.708% |
| 2025-09-11 | 44.99 | 44.99 | 44.72 | 44.99 | 0.000% | 1,554 | +3.439% |
| 2025-09-10 | 44.98 | 45.14 | 44.01 | 44.99 | +0.920% | 1,883 | +3.439% |
| 2025-09-09 | 44.31 | 44.58 | 43.98 | 44.58 | -1.043% | 2,650 | +4.390% |
| 2025-09-08 | 44.53 | 45.05 | 44.18 | 45.05 | +2.456% | 1,271 | +3.301% |
| 2025-09-05 | 43.97 | 43.97 | 43.97 | 43.97 | +0.342% | 650 | +5.838% |
| 2025-09-04 | 42.67 | 43.82 | 42.67 | 43.82 | -0.567% | 1,203 | +6.200% |
| 2025-09-03 | 43.92 | 44.08 | 42.79 | 44.07 | +0.916% | 1,374 | +5.598% |
| 2025-09-02 | 43.85 | 44.01 | 43.45 | 43.67 | -0.501% | 3,381 | +6.565% |
| 2025-08-29 | 44.99 | 45.14 | 43.89 | 43.89 | -1.559% | 1,165 | +6.031% |
| 2025-08-28 | 44.19 | 45.15 | 44.19 | 44.59 | -1.098% | 1,375 | +4.378% |
| 2025-08-27 | 44.57 | 45.08 | 44.53 | 45.08 | +2.106% | 2,113 | +3.232% |
| 2025-08-26 | 43.91 | 45.25 | 43.91 | 44.15 | +3.956% | 3,167 | +5.407% |
| 2025-08-25 | 44.84 | 44.84 | 42.47 | 42.47 | -4.989% | 897 | +9.576% |
| 2025-08-22 | 44.46 | 44.86 | 43.89 | 44.70 | +1.545% | 111,188 | +4.110% |
| 2025-08-21 | 44.01 | 44.24 | 43.21 | 44.02 | +1.149% | 74,435 | +5.718% |
| 2025-08-20 | 43.65 | 44.51 | 43.52 | 43.52 | +0.415% | 1,432 | +6.932% |
| 2025-08-19 | 44.32 | 44.34 | 43.34 | 43.34 | -2.211% | 1,693 | +7.377% |
| 2025-08-18 | 43.97 | 44.44 | 43.97 | 44.32 | +0.727% | 1,239 | +5.002% |
| 2025-08-15 | 44.04 | 44.04 | 43.13 | 44.00 | -0.879% | 1,246 | +5.766% |
| 2025-08-14 | 44.06 | 44.39 | 44.06 | 44.39 | -0.292% | 966 | +4.837% |
| 2025-08-13 | 44.90 | 45.00 | 44.19 | 44.52 | -0.868% | 2,555 | +4.531% |
| 2025-08-12 | 44.58 | 44.92 | 43.74 | 44.91 | +2.511% | 38,942 | +3.623% |
| 2025-08-11 | 43.95 | 44.55 | 43.30 | 43.81 | -2.297% | 18,640 | +6.225% |
| 2025-08-08 | 44.27 | 44.84 | 43.68 | 44.84 | 0.000% | 1,607 | +3.785% |
| 2025-08-07 | 44.71 | 44.84 | 44.42 | 44.84 | +2.445% | 2,600 | +3.785% |
| 2025-08-06 | 43.38 | 43.85 | 43.32 | 43.77 | -0.816% | 1,898 | +6.322% |
| 2025-08-05 | 43.89 | 44.14 | 43.86 | 44.13 | +2.819% | 1,639 | +5.454% |
| 2025-08-04 | 42.70 | 43.75 | 42.70 | 42.92 | +0.657% | 5,158 | +8.427% |
| 2025-08-01 | 42.84 | 43.32 | 42.26 | 42.64 | -2.537% | 4,150 | +9.139% |
| 2025-07-31 | 43.06 | 43.75 | 43.06 | 43.75 | +4.740% | 2,194 | +6.370% |
| 2025-07-30 | 43.48 | 44.13 | 41.77 | 41.77 | -5.197% | 1,417 | +11.412% |
| 2025-07-29 | 43.59 | 44.06 | 43.47 | 44.06 | +1.357% | 1,885 | +5.622% |
| 2025-07-28 | 43.61 | 43.61 | 42.96 | 43.47 | +0.532% | 1,505 | +7.055% |
| 2025-07-25 | 43.30 | 43.89 | 43.24 | 43.24 | -1.861% | 77,205 | +7.625% |
| 2025-07-24 | 44.44 | 44.44 | 44.04 | 44.06 | +0.456% | 2,376 | +5.622% |
| 2025-07-23 | 43.97 | 44.13 | 43.86 | 43.86 | +0.835% | 939 | +6.104% |
| 2025-07-22 | 43.74 | 44.13 | 43.01 | 43.50 | -1.255% | 1,574 | +6.989% |
| 2025-07-21 | 44.01 | 44.06 | 44.01 | 44.05 | +0.091% | 2,106 | +5.646% |
| 2025-07-18 | 44.05 | 44.21 | 43.42 | 44.01 | -0.472% | 3,388 | +5.742% |
| 2025-07-17 | 43.21 | 44.22 | 43.21 | 44.22 | +1.956% | 4,690 | +5.243% |
| 2025-07-16 | 42.62 | 43.37 | 42.62 | 43.37 | +2.264% | 1,082 | +7.302% |
| 2025-07-15 | 43.55 | 43.55 | 42.41 | 42.41 | -3.063% | 4,620 | +9.731% |
| 2025-07-14 | 43.52 | 43.75 | 42.86 | 43.75 | -0.636% | 8,561 | +6.370% |
| 2025-07-11 | 43.77 | 44.03 | 42.93 | 44.03 | -0.542% | 1,846 | +5.694% |
| 2025-07-10 | 44.54 | 44.70 | 43.54 | 44.27 | +1.115% | 2,177 | +5.121% |
| 2025-07-09 | 43.98 | 44.12 | 43.39 | 43.78 | +0.069% | 3,123 | +6.293% |
| 2025-07-08 | 43.80 | 44.00 | 43.68 | 43.75 | -2.274% | 1,509 | +6.365% |
| 2025-07-07 | 44.02 | 44.84 | 42.91 | 44.77 | +4.286% | 2,270 | +3.947% |
| 2025-07-03 | 43.47 | 43.87 | 42.93 | 42.93 | -2.254% | 2,477 | +8.402% |
| 2025-07-02 | 43.33 | 43.92 | 43.00 | 43.92 | -1.458% | 2,138 | +5.959% |
| 2025-07-01 | 43.47 | 44.57 | 43.47 | 44.57 | +1.665% | 21,075 | +4.413% |
| 2025-06-30 | 43.84 | 43.84 | 43.84 | 43.84 | +1.576% | 992 | +6.152% |
| 2025-06-27 | 44.41 | 44.76 | 43.16 | 43.16 | -5.226% | 1,492 | +7.824% |
| 2025-06-26 | 45.18 | 45.54 | 44.18 | 45.54 | +4.883% | 8,891 | +2.189% |
| 2025-06-25 | 44.38 | 44.38 | 43.17 | 43.42 | +0.977% | 3,029 | +7.179% |
| 2025-06-24 | 44.03 | 44.03 | 43.00 | 43.00 | +3.990% | 1,999 | +8.226% |
| 2025-06-23 | 42.25 | 43.11 | 41.17 | 41.35 | +0.048% | 5,270 | +12.544% |
| 2025-06-20 | 42.18 | 42.24 | 41.33 | 41.33 | -1.195% | 14,877 | +12.599% |
| 2025-06-18 | 41.99 | 42.15 | 41.59 | 41.83 | -1.321% | 3,507 | +11.253% |
| 2025-06-17 | 42.85 | 43.00 | 42.39 | 42.39 | -2.215% | 1,760 | +9.783% |
| 2025-06-16 | 43.19 | 43.35 | 42.35 | 43.35 | +3.957% | 8,056 | +7.352% |
| 2025-06-13 | 42.86 | 42.88 | 41.66 | 41.70 | -2.433% | 2,858 | +11.600% |
| 2025-06-12 | 42.01 | 42.74 | 41.85 | 42.74 | +3.637% | 2,426 | +8.884% |
| 2025-06-11 | 41.02 | 41.24 | 39.99 | 41.24 | +1.664% | 4,526 | +12.844% |
| 2025-06-10 | 41.34 | 41.34 | 40.18 | 40.56 | -2.300% | 2,789 | +14.722% |
| 2025-06-09 | 41.05 | 41.53 | 41.05 | 41.52 | +2.065% | 2,900 | +12.083% |
| 2025-06-06 | 40.60 | 40.68 | 39.99 | 40.68 | +0.395% | 1,691 | +14.398% |
| 2025-06-05 | 40.00 | 40.60 | 39.77 | 40.52 | +0.446% | 2,004 | +14.849% |
| 2025-06-04 | 39.80 | 40.34 | 39.70 | 40.34 | +3.171% | 3,178 | +15.362% |
| 2025-06-03 | 39.58 | 39.58 | 38.82 | 39.10 | -2.323% | 1,775 | +19.020% |
| 2025-06-02 | 39.22 | 40.03 | 39.01 | 40.03 | +3.144% | 3,392 | +16.255% |
| 2025-05-30 | 39.67 | 39.72 | 38.81 | 38.81 | -2.610% | 5,345 | +19.910% |
| 2025-05-29 | 39.07 | 39.85 | 39.07 | 39.85 | +1.671% | 6,557 | +16.780% |
| 2025-05-28 | 39.47 | 39.62 | 38.81 | 39.20 | -1.767% | 23,428 | +18.732% |
| 2025-05-27 | 40.00 | 40.08 | 38.95 | 39.90 | +2.111% | 57,323 | +16.634% |
| 2025-05-23 | 38.89 | 39.08 | 38.10 | 39.08 | +0.683% | 7,374 | +19.097% |
| 2025-05-22 | 39.56 | 39.56 | 38.74 | 38.81 | -2.585% | 14,207 | +19.910% |
| 2025-05-21 | 39.18 | 39.84 | 39.18 | 39.84 | -0.400% | 1,228 | +16.810% |
| 2025-05-20 | 39.84 | 40.00 | 39.14 | 40.00 | +0.402% | 5,532 | +16.342% |
| 2025-05-19 | 39.75 | 39.96 | 39.75 | 39.84 | -0.400% | 14,200 | +16.810% |
| 2025-05-16 | 39.84 | 40.00 | 39.50 | 40.00 | +0.402% | 9,277 | +16.342% |
| 2025-05-15 | 39.84 | 40.00 | 39.54 | 39.84 | +0.025% | 8,325 | +16.810% |
| 2025-05-14 | 39.83 | 39.83 | 39.83 | 39.83 | -0.425% | 14,212 | +16.839% |
| 2025-05-13 | 39.03 | 40.00 | 39.03 | 40.00 | +3.252% | 1,849 | +16.342% |
| 2025-05-12 | 38.74 | 38.90 | 38.22 | 38.74 | +1.085% | 20,212 | +20.126% |
| 2025-05-09 | 38.74 | 38.90 | 37.93 | 38.32 | +0.456% | 15,654 | +21.430% |
| 2025-05-08 | 39.08 | 39.08 | 37.64 | 38.15 | -1.140% | 16,384 | +21.984% |
| 2025-05-07 | 38.26 | 38.59 | 37.30 | 38.59 | +3.099% | 2,987 | +20.593% |
| 2025-05-06 | 38.33 | 38.77 | 37.28 | 37.43 | -3.531% | 16,619 | +24.331% |
| 2025-05-05 | 38.44 | 38.80 | 37.35 | 38.80 | +2.844% | 33,677 | +19.941% |
| 2025-05-02 | 38.25 | 38.68 | 37.23 | 37.73 | -1.599% | 12,917 | +23.352% |
| 2025-05-01 | 37.87 | 38.37 | 35.95 | 38.34 | +1.188% | 5,069 | +21.380% |
| 2025-04-30 | 36.34 | 37.89 | 36.03 | 37.89 | +0.905% | 2,082 | +22.821% |
| 2025-04-29 | 37.13 | 37.55 | 36.08 | 37.55 | +3.701% | 6,246 | +23.933% |
| 2025-04-28 | 36.36 | 37.24 | 36.20 | 36.21 | +0.277% | 13,441 | +28.520% |
| 2025-04-25 | 36.19 | 37.10 | 36.11 | 36.11 | +0.894% | 11,306 | +28.876% |
| 2025-04-24 | 35.87 | 36.20 | 35.23 | 35.79 | +0.647% | 8,776 | +30.028% |
| 2025-04-23 | 36.00 | 36.69 | 35.52 | 35.56 | +2.301% | 3,113 | +30.869% |
| 2025-04-22 | 34.96 | 35.95 | 34.73 | 34.76 | +0.724% | 6,411 | +33.881% |
| 2025-04-21 | 34.77 | 36.00 | 34.17 | 34.51 | +0.671% | 21,731 | +34.851% |
| 2025-04-17 | 35.37 | 36.00 | 34.28 | 34.28 | +0.029% | 8,433 | +35.756% |
| 2025-04-16 | 35.17 | 35.72 | 34.27 | 34.27 | -0.925% | 12,872 | +35.795% |
| 2025-04-15 | 35.72 | 36.00 | 34.59 | 34.59 | +2.005% | 5,588 | +34.539% |
| 2025-04-14 | 33.62 | 35.47 | 33.62 | 33.91 | 0.000% | 29,835 | +37.237% |