HOCPY
HOYA CORP S/ADR
stockOTCADR
EODOct 2, 2026
155.67USD+1.848%(+2.83)29,298
HOCPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 156.26 | 156.57 | 154.98 | 155.67 | +1.848% | 29,298 | 0.000% |
| 2026-10-01 | 153.91 | 153.91 | 152.11 | 152.84 | +2.067% | 38,112 | +1.848% |
| 2026-09-30 | 150.50 | 151.33 | 149.75 | 149.75 | +0.358% | 27,820 | +3.953% |
| 2026-09-29 | 143.88 | 149.97 | 143.88 | 149.22 | -0.656% | 29,325 | +4.326% |
| 2026-09-28 | 150.01 | 150.84 | 149.47 | 150.20 | +0.254% | 35,335 | +3.642% |
| 2026-09-25 | 149.23 | 149.82 | 148.33 | 149.82 | +2.711% | 40,519 | +3.905% |
| 2026-09-24 | 148.95 | 148.95 | 145.05 | 145.87 | +1.327% | 79,154 | +6.722% |
| 2026-09-23 | 145.48 | 145.48 | 143.54 | 143.96 | -1.374% | 35,272 | +8.138% |
| 2026-09-22 | 145.21 | 146.67 | 145.21 | 145.96 | +0.530% | 43,033 | +6.653% |
| 2026-09-21 | 144.98 | 146.63 | 143.42 | 145.19 | +0.826% | 51,682 | +7.218% |
| 2026-09-18 | 143.43 | 144.56 | 143.08 | 144.00 | -1.673% | 35,855 | +8.104% |
| 2026-09-17 | 146.93 | 146.93 | 146.21 | 146.45 | +1.754% | 54,047 | +6.296% |
| 2026-09-16 | 144.87 | 146.03 | 142.66 | 143.93 | +0.122% | 25,824 | +8.161% |
| 2026-09-15 | 143.89 | 147.79 | 140.90 | 143.75 | -0.677% | 126,905 | +8.292% |
| 2026-09-14 | 144.16 | 145.36 | 143.76 | 144.73 | -2.807% | 66,175 | +7.559% |
| 2026-09-11 | 142.90 | 149.39 | 142.90 | 148.91 | +0.853% | 31,713 | +4.540% |
| 2026-09-10 | 148.48 | 149.10 | 147.30 | 147.65 | -1.463% | 78,617 | +5.432% |
| 2026-09-09 | 146.74 | 151.72 | 146.74 | 149.84 | -0.846% | 36,579 | +3.889% |
| 2026-09-08 | 154.00 | 154.00 | 148.19 | 151.12 | -3.190% | 35,785 | +3.011% |
| 2026-09-04 | 153.62 | 156.47 | 153.62 | 156.10 | -0.769% | 22,956 | -0.275% |
| 2026-09-03 | 157.33 | 157.53 | 156.00 | 157.31 | +1.783% | 27,010 | -1.043% |
| 2026-09-02 | 153.49 | 154.69 | 153.49 | 154.56 | +1.168% | 32,299 | +0.721% |
| 2026-09-01 | 153.80 | 154.39 | 152.48 | 152.77 | -0.430% | 33,127 | +1.898% |
| 2026-08-31 | 153.65 | 153.92 | 152.96 | 153.43 | +1.220% | 39,294 | +1.460% |
| 2026-08-28 | 153.41 | 153.42 | 151.10 | 151.58 | -1.328% | 32,063 | +2.698% |
| 2026-08-27 | 153.26 | 154.01 | 153.13 | 153.62 | -1.630% | 34,719 | +1.334% |
| 2026-08-26 | 152.31 | 157.65 | 152.31 | 156.16 | -0.835% | 21,567 | -0.317% |
| 2026-08-25 | 157.33 | 157.48 | 156.63 | 157.48 | +0.871% | 15,747 | -1.149% |
| 2026-08-24 | 155.44 | 156.94 | 155.44 | 156.12 | -0.357% | 36,651 | -0.288% |
| 2026-08-21 | 157.90 | 157.90 | 156.02 | 156.68 | -0.457% | 23,765 | -0.645% |
| 2026-08-20 | 157.23 | 159.45 | 157.05 | 157.40 | -2.785% | 30,197 | -1.099% |
| 2026-08-19 | 162.49 | 163.04 | 161.10 | 161.91 | -0.632% | 15,114 | -3.854% |
| 2026-08-18 | 164.63 | 164.69 | 162.64 | 162.94 | -1.660% | 18,688 | -4.462% |
| 2026-08-17 | 166.34 | 166.34 | 165.31 | 165.69 | -0.873% | 37,293 | -6.047% |
| 2026-08-14 | 167.84 | 168.07 | 166.76 | 167.15 | -0.254% | 27,020 | -6.868% |
| 2026-08-13 | 167.14 | 168.39 | 167.02 | 167.57 | +1.413% | 23,957 | -7.104% |
| 2026-08-12 | 164.99 | 165.97 | 164.99 | 165.24 | -0.030% | 28,040 | -5.792% |
| 2026-08-11 | 165.68 | 165.96 | 164.64 | 165.29 | +0.261% | 13,845 | -5.820% |
| 2026-08-10 | 165.31 | 165.41 | 164.51 | 164.86 | +0.463% | 79,667 | -5.574% |
| 2026-08-07 | 165.52 | 165.52 | 163.21 | 164.10 | +2.008% | 16,825 | -5.137% |
| 2026-08-06 | 160.69 | 162.10 | 160.55 | 160.87 | -1.753% | 29,844 | -3.232% |
| 2026-08-05 | 164.11 | 165.41 | 163.34 | 163.74 | -1.952% | 23,061 | -4.929% |
| 2026-08-04 | 164.90 | 168.41 | 164.90 | 167.00 | +4.610% | 35,886 | -6.784% |
| 2026-08-03 | 158.49 | 159.85 | 158.13 | 159.64 | +4.054% | 44,025 | -2.487% |
| 2026-07-31 | 155.47 | 155.54 | 151.85 | 153.42 | +0.577% | 95,315 | +1.467% |
| 2026-07-30 | 146.94 | 152.54 | 146.94 | 152.54 | +5.440% | 46,161 | +2.052% |
| 2026-07-29 | 146.06 | 147.46 | 144.67 | 144.67 | -0.035% | 28,477 | +7.604% |
| 2026-07-28 | 143.94 | 145.76 | 143.73 | 144.72 | -2.742% | 48,574 | +7.566% |
| 2026-07-27 | 149.73 | 150.05 | 148.06 | 148.80 | -0.308% | 46,627 | +4.617% |
| 2026-07-24 | 150.36 | 150.82 | 149.02 | 149.26 | -0.334% | 65,033 | +4.295% |
| 2026-07-23 | 150.80 | 151.16 | 149.31 | 149.76 | -2.791% | 38,945 | +3.946% |
| 2026-07-22 | 152.81 | 154.73 | 152.81 | 154.06 | -2.512% | 18,431 | +1.045% |
| 2026-07-21 | 156.38 | 158.19 | 156.38 | 158.03 | +0.817% | 26,654 | -1.493% |
| 2026-07-20 | 157.82 | 158.31 | 156.48 | 156.75 | -0.229% | 41,008 | -0.689% |
| 2026-07-17 | 153.95 | 157.33 | 153.95 | 157.11 | +2.720% | 47,300 | -0.917% |
| 2026-07-16 | 153.28 | 153.89 | 152.26 | 152.95 | -1.067% | 33,327 | +1.778% |
| 2026-07-15 | 154.67 | 155.32 | 153.69 | 154.60 | -2.409% | 47,342 | +0.692% |
| 2026-07-14 | 159.36 | 159.60 | 158.03 | 158.42 | +0.582% | 43,495 | -1.734% |
| 2026-07-13 | 157.75 | 158.60 | 156.93 | 157.50 | +1.143% | 35,168 | -1.162% |
| 2026-07-10 | 154.30 | 155.97 | 153.71 | 155.72 | +0.822% | 36,976 | -0.032% |
| 2026-07-09 | 152.96 | 154.85 | 152.96 | 154.45 | +3.776% | 52,659 | +0.790% |
| 2026-07-08 | 147.26 | 148.85 | 146.26 | 148.83 | -5.204% | 52,526 | +4.596% |
| 2026-07-07 | 158.60 | 158.94 | 156.77 | 157.00 | -1.071% | 36,187 | -0.847% |
| 2026-07-06 | 156.52 | 159.12 | 156.52 | 158.70 | +0.373% | 39,673 | -1.909% |
| 2026-07-02 | 158.73 | 160.68 | 155.38 | 158.11 | +0.044% | 24,908 | -1.543% |
| 2026-07-01 | 159.07 | 160.08 | 158.00 | 158.04 | -1.960% | 23,356 | -1.500% |
| 2026-06-30 | 159.87 | 163.98 | 159.87 | 161.20 | -0.223% | 26,578 | -3.431% |
| 2026-06-29 | 161.71 | 165.95 | 159.08 | 161.56 | +1.120% | 28,517 | -3.646% |
| 2026-06-26 | 159.68 | 162.22 | 158.98 | 159.77 | -0.075% | 26,500 | -2.566% |
| 2026-06-25 | 162.07 | 162.07 | 159.23 | 159.89 | -1.860% | 57,334 | -2.639% |
| 2026-06-24 | 162.74 | 163.56 | 162.13 | 162.92 | +0.363% | 27,027 | -4.450% |
| 2026-06-23 | 162.50 | 164.64 | 162.25 | 162.33 | -3.719% | 55,513 | -4.103% |
| 2026-06-22 | 170.00 | 170.94 | 168.06 | 168.60 | -5.525% | 47,469 | -7.669% |
| 2026-06-18 | 176.01 | 178.90 | 175.36 | 178.46 | +4.107% | 24,311 | -12.770% |
| 2026-06-17 | 172.95 | 174.07 | 171.16 | 171.42 | +1.733% | 27,721 | -9.188% |
| 2026-06-16 | 169.28 | 169.98 | 168.50 | 168.50 | +1.353% | 23,248 | -7.614% |
| 2026-06-15 | 166.43 | 166.74 | 165.96 | 166.25 | -0.357% | 32,850 | -6.364% |
| 2026-06-12 | 166.15 | 167.28 | 165.89 | 166.84 | +1.327% | 20,219 | -6.698% |
| 2026-06-11 | 160.78 | 165.03 | 160.19 | 164.66 | +3.965% | 40,091 | -5.460% |
| 2026-06-10 | 160.65 | 161.71 | 158.26 | 158.38 | -0.044% | 71,329 | -1.711% |
| 2026-06-09 | 163.18 | 164.68 | 155.20 | 158.45 | -5.114% | 88,648 | -1.754% |
| 2026-06-08 | 161.49 | 167.25 | 160.83 | 166.99 | +4.742% | 97,443 | -6.779% |
| 2026-06-05 | 164.09 | 164.09 | 159.22 | 159.43 | -4.373% | 28,968 | -2.358% |
| 2026-06-04 | 166.45 | 167.51 | 163.92 | 166.72 | -2.895% | 26,384 | -6.628% |
| 2026-06-03 | 171.92 | 172.20 | 170.85 | 171.69 | +3.105% | 20,480 | -9.331% |
| 2026-06-02 | 164.76 | 166.58 | 164.13 | 166.52 | +0.404% | 33,051 | -6.516% |
| 2026-06-01 | 165.33 | 166.79 | 164.21 | 165.85 | -2.493% | 37,939 | -6.138% |
| 2026-05-29 | 170.00 | 171.65 | 169.48 | 170.09 | -1.197% | 20,200 | -8.478% |
| 2026-05-28 | 173.26 | 175.00 | 170.97 | 172.15 | +0.620% | 27,754 | -9.573% |
| 2026-05-27 | 171.50 | 171.50 | 169.62 | 171.09 | +3.886% | 34,102 | -9.013% |
| 2026-05-26 | 163.61 | 164.69 | 163.61 | 164.69 | +0.049% | 46,124 | -5.477% |
| 2026-05-22 | 166.19 | 168.00 | 164.43 | 164.61 | -2.563% | 22,143 | -5.431% |
| 2026-05-21 | 166.27 | 169.24 | 166.03 | 168.94 | -0.863% | 29,346 | -7.855% |
| 2026-05-20 | 167.99 | 170.41 | 167.71 | 170.41 | +0.697% | 18,105 | -8.650% |
| 2026-05-19 | 167.95 | 169.85 | 167.67 | 169.23 | -3.518% | 32,530 | -8.013% |
| 2026-05-18 | 177.40 | 177.40 | 175.06 | 175.40 | -1.116% | 21,454 | -11.249% |
| 2026-05-15 | 177.72 | 178.78 | 176.53 | 177.38 | +0.856% | 25,622 | -12.239% |
| 2026-05-14 | 175.79 | 178.20 | 175.70 | 175.87 | -0.202% | 19,008 | -11.488% |
| 2026-05-13 | 175.13 | 176.63 | 174.73 | 176.23 | +1.967% | 33,798 | -11.667% |
| 2026-05-12 | 173.03 | 173.76 | 171.52 | 172.83 | -0.923% | 21,721 | -9.929% |
| 2026-05-11 | 174.61 | 175.05 | 173.85 | 174.44 | -1.663% | 27,767 | -10.760% |
| 2026-05-08 | 176.62 | 177.65 | 176.45 | 177.39 | +2.440% | 28,788 | -12.244% |
| 2026-05-07 | 175.16 | 175.16 | 172.46 | 173.16 | -6.397% | 16,298 | -10.103% |
| 2026-05-06 | 183.00 | 185.00 | 183.00 | 185.00 | +3.225% | 21,584 | -15.854% |
| 2026-05-05 | 178.41 | 179.54 | 178.28 | 179.22 | +1.033% | 15,306 | -13.140% |
| 2026-05-04 | 176.99 | 178.57 | 176.36 | 177.39 | +0.108% | 25,040 | -12.243% |
| 2026-05-01 | 179.69 | 179.69 | 177.16 | 177.19 | -5.142% | 11,517 | -12.148% |
| 2026-04-30 | 183.66 | 187.80 | 183.66 | 186.80 | +3.502% | 62,819 | -16.665% |
| 2026-04-29 | 181.90 | 181.90 | 180.06 | 180.48 | -1.009% | 22,745 | -13.747% |
| 2026-04-28 | 181.25 | 184.39 | 181.15 | 182.32 | +0.957% | 67,195 | -14.617% |
| 2026-04-27 | 181.77 | 181.77 | 180.16 | 180.59 | +0.452% | 25,184 | -13.800% |
| 2026-04-24 | 178.94 | 180.40 | 178.83 | 179.78 | +1.249% | 16,902 | -13.411% |
| 2026-04-23 | 178.72 | 179.42 | 176.85 | 177.56 | -1.980% | 51,360 | -12.330% |
| 2026-04-22 | 180.22 | 181.15 | 179.18 | 181.15 | +0.494% | 62,607 | -14.066% |
| 2026-04-21 | 180.81 | 181.31 | 179.35 | 180.26 | -3.449% | 112,978 | -13.641% |
| 2026-04-20 | 187.67 | 187.67 | 186.04 | 186.70 | +0.919% | 192,706 | -16.620% |
| 2026-04-17 | 186.68 | 188.01 | 184.21 | 185.00 | -1.228% | 51,618 | -15.854% |
| 2026-04-16 | 187.92 | 187.92 | 186.60 | 187.30 | -1.514% | 35,006 | -16.887% |
| 2026-04-15 | 188.96 | 190.18 | 188.86 | 190.18 | +1.348% | 11,889 | -18.146% |
| 2026-04-14 | 181.30 | 187.96 | 181.30 | 187.65 | +0.552% | 15,909 | -17.042% |
| 2026-04-13 | 183.90 | 186.62 | 183.12 | 186.62 | +0.226% | 24,638 | -16.585% |
| 2026-04-10 | 186.41 | 187.26 | 186.11 | 186.20 | +1.053% | 24,225 | -16.396% |
| 2026-04-09 | 182.35 | 185.45 | 182.20 | 184.26 | +0.859% | 18,823 | -15.516% |
| 2026-04-08 | 183.36 | 183.60 | 182.24 | 182.69 | +3.689% | 19,046 | -14.790% |
| 2026-04-07 | 175.40 | 176.27 | 173.70 | 176.19 | -0.570% | 26,297 | -11.647% |
| 2026-04-06 | 176.17 | 177.22 | 175.70 | 177.20 | +1.886% | 66,626 | -12.150% |
| 2026-04-02 | 170.56 | 173.96 | 170.56 | 173.92 | +0.063% | 21,409 | -10.493% |
| 2026-04-01 | 174.28 | 175.89 | 173.75 | 173.81 | +0.684% | 71,238 | -10.437% |
| 2026-03-31 | 161.31 | 172.67 | 161.31 | 172.63 | +2.317% | 31,093 | -9.824% |
| 2026-03-30 | 167.20 | 170.80 | 167.20 | 168.72 | +1.376% | 24,554 | -7.735% |
| 2026-03-27 | 167.89 | 168.40 | 164.35 | 166.43 | -3.831% | 25,688 | -6.465% |
| 2026-03-26 | 175.50 | 176.25 | 173.00 | 173.06 | -2.895% | 17,298 | -10.049% |
| 2026-03-25 | 179.61 | 179.61 | 177.50 | 178.22 | -0.475% | 34,536 | -12.653% |
| 2026-03-24 | 177.51 | 179.86 | 177.51 | 179.07 | +1.462% | 16,495 | -13.068% |
| 2026-03-23 | 175.49 | 178.19 | 175.49 | 176.49 | +5.004% | 27,180 | -11.797% |
| 2026-03-20 | 173.64 | 174.52 | 168.08 | 168.08 | -4.212% | 18,274 | -7.383% |
| 2026-03-19 | 171.61 | 175.47 | 171.61 | 175.47 | +1.804% | 26,839 | -11.284% |
| 2026-03-18 | 173.90 | 174.47 | 172.35 | 172.36 | -2.229% | 14,466 | -9.683% |
| 2026-03-17 | 168.70 | 176.92 | 168.70 | 176.29 | +0.619% | 20,482 | -11.697% |
| 2026-03-16 | 175.82 | 176.10 | 174.37 | 175.21 | +1.442% | 18,900 | -11.150% |
| 2026-03-13 | 175.01 | 175.68 | 172.31 | 172.72 | +0.433% | 22,950 | -9.869% |
| 2026-03-12 | 171.77 | 172.85 | 169.76 | 171.97 | -1.467% | 35,876 | -9.478% |
| 2026-03-11 | 175.09 | 175.21 | 173.73 | 174.53 | -0.468% | 22,954 | -10.806% |
| 2026-03-10 | 174.58 | 178.15 | 174.45 | 175.35 | +0.446% | 21,489 | -11.223% |
| 2026-03-09 | 170.50 | 175.57 | 168.09 | 174.57 | -0.828% | 50,412 | -10.828% |
| 2026-03-06 | 182.85 | 182.85 | 175.40 | 176.03 | -0.266% | 16,411 | -11.566% |
| 2026-03-05 | 178.47 | 178.47 | 175.06 | 176.50 | -2.167% | 33,906 | -11.802% |
| 2026-03-04 | 179.17 | 180.51 | 178.09 | 180.41 | +1.496% | 28,636 | -13.713% |
| 2026-03-03 | 173.85 | 177.89 | 171.61 | 177.75 | -0.090% | 32,439 | -12.422% |
| 2026-03-02 | 176.00 | 178.56 | 176.00 | 177.91 | -1.249% | 30,117 | -12.501% |
| 2026-02-27 | 175.86 | 181.42 | 175.86 | 180.16 | -4.058% | 26,864 | -13.593% |
| 2026-02-26 | 187.57 | 188.24 | 186.52 | 187.78 | -0.207% | 28,534 | -17.100% |
| 2026-02-25 | 187.97 | 188.17 | 187.37 | 188.17 | -0.423% | 27,835 | -17.272% |
| 2026-02-24 | 187.00 | 189.16 | 187.00 | 188.97 | +6.106% | 22,247 | -17.622% |
| 2026-02-23 | 178.62 | 179.68 | 175.97 | 178.09 | -0.617% | 24,005 | -12.592% |
| 2026-02-20 | 177.33 | 179.20 | 177.33 | 179.20 | +1.277% | 13,228 | -13.131% |
| 2026-02-19 | 176.86 | 177.30 | 176.77 | 176.94 | +0.164% | 16,044 | -12.021% |
| 2026-02-18 | 176.05 | 177.68 | 176.05 | 176.65 | -2.187% | 21,788 | -11.877% |
| 2026-02-17 | 179.82 | 181.04 | 178.00 | 180.60 | -1.848% | 28,669 | -13.804% |
| 2026-02-13 | 186.14 | 186.14 | 183.39 | 184.00 | -0.266% | 141,157 | -15.397% |
| 2026-02-12 | 181.00 | 186.18 | 181.00 | 184.49 | -0.204% | 90,644 | -15.621% |
| 2026-02-11 | 185.33 | 185.74 | 183.96 | 184.87 | +0.636% | 18,951 | -15.794% |
| 2026-02-10 | 183.81 | 184.27 | 183.18 | 183.70 | +2.626% | 79,559 | -15.259% |
| 2026-02-09 | 176.21 | 179.57 | 176.10 | 179.00 | +1.858% | 115,089 | -13.034% |
| 2026-02-06 | 173.40 | 176.88 | 172.56 | 175.73 | +0.857% | 152,314 | -11.417% |
| 2026-02-05 | 172.05 | 177.00 | 171.81 | 174.24 | -0.976% | 150,125 | -10.658% |
| 2026-02-04 | 175.00 | 176.89 | 174.12 | 175.96 | +1.206% | 24,601 | -11.530% |
| 2026-02-03 | 172.80 | 173.86 | 170.77 | 173.86 | +3.337% | 22,427 | -10.462% |
| 2026-02-02 | 168.30 | 168.47 | 161.76 | 168.25 | +0.200% | 16,106 | -7.474% |
| 2026-01-30 | 167.24 | 168.51 | 167.24 | 167.91 | +0.859% | 24,276 | -7.290% |
| 2026-01-29 | 164.30 | 166.73 | 161.10 | 166.48 | +0.683% | 23,043 | -6.493% |
| 2026-01-28 | 166.41 | 166.89 | 164.63 | 165.35 | +0.578% | 46,820 | -5.854% |
| 2026-01-27 | 163.24 | 164.46 | 162.88 | 164.40 | +2.510% | 27,937 | -5.310% |
| 2026-01-26 | 160.09 | 162.34 | 160.09 | 160.38 | -0.177% | 15,616 | -2.934% |
| 2026-01-23 | 159.11 | 160.81 | 159.11 | 160.66 | +0.771% | 15,130 | -3.106% |
| 2026-01-22 | 158.95 | 159.49 | 158.88 | 159.43 | +0.270% | 19,791 | -2.358% |
| 2026-01-21 | 158.00 | 159.28 | 157.47 | 159.00 | +1.962% | 20,309 | -2.094% |
| 2026-01-20 | 157.24 | 157.63 | 155.93 | 155.94 | -2.403% | 20,986 | -0.173% |
| 2026-01-16 | 159.83 | 161.79 | 159.36 | 159.78 | -1.255% | 32,663 | -2.572% |
| 2026-01-15 | 162.30 | 164.57 | 161.47 | 161.81 | -0.906% | 36,659 | -3.795% |
| 2026-01-14 | 162.51 | 163.30 | 162.27 | 163.29 | +4.385% | 16,177 | -4.667% |
| 2026-01-13 | 151.10 | 158.01 | 151.10 | 156.43 | -4.906% | 16,410 | -0.486% |
| 2026-01-12 | 163.14 | 167.63 | 163.12 | 164.50 | +0.152% | 19,227 | -5.368% |
| 2026-01-09 | 160.77 | 164.41 | 160.00 | 164.25 | +2.158% | 25,001 | -5.224% |
| 2026-01-08 | 162.87 | 164.17 | 160.12 | 160.78 | +0.199% | 12,499 | -3.178% |
| 2026-01-07 | 160.05 | 160.66 | 159.81 | 160.46 | +4.222% | 20,147 | -2.985% |
| 2026-01-06 | 154.39 | 154.39 | 153.35 | 153.96 | -0.882% | 21,876 | +1.111% |
| 2026-01-05 | 154.40 | 155.60 | 154.28 | 155.33 | +1.603% | 19,343 | +0.219% |
| 2026-01-02 | 153.00 | 153.00 | 151.69 | 152.88 | +0.811% | 22,990 | +1.825% |
| 2025-12-31 | 150.89 | 151.85 | 150.88 | 151.65 | -0.165% | 7,568 | +2.651% |
| 2025-12-30 | 152.65 | 152.65 | 151.60 | 151.90 | +1.333% | 13,563 | +2.482% |
| 2025-12-29 | 150.29 | 150.29 | 149.68 | 149.90 | -0.956% | 13,008 | +3.848% |
| 2025-12-26 | 150.84 | 151.41 | 150.84 | 151.35 | -0.158% | 11,644 | +2.854% |
| 2025-12-24 | 152.06 | 152.06 | 151.47 | 151.59 | -1.141% | 9,792 | +2.691% |
| 2025-12-23 | 153.89 | 153.89 | 153.29 | 153.34 | +0.347% | 11,102 | +1.519% |
| 2025-12-22 | 150.55 | 153.05 | 150.55 | 152.81 | +0.151% | 14,626 | +1.872% |
| 2025-12-19 | 155.54 | 155.54 | 152.58 | 152.58 | -0.229% | 14,865 | +2.025% |
| 2025-12-18 | 150.00 | 153.78 | 150.00 | 152.93 | +0.705% | 12,365 | +1.792% |
| 2025-12-17 | 152.75 | 153.03 | 151.26 | 151.86 | -2.353% | 13,183 | +2.509% |
| 2025-12-16 | 158.40 | 158.40 | 154.86 | 155.52 | +0.840% | 16,842 | +0.096% |
| 2025-12-15 | 157.00 | 157.00 | 154.16 | 154.22 | +1.839% | 11,978 | +0.937% |
| 2025-12-12 | 154.89 | 157.68 | 151.16 | 151.44 | -1.329% | 12,116 | +2.793% |
| 2025-12-11 | 146.17 | 153.48 | 146.17 | 153.48 | +0.373% | 19,388 | +1.427% |
| 2025-12-10 | 151.37 | 153.15 | 151.02 | 152.91 | +1.298% | 14,034 | +1.805% |
| 2025-12-09 | 151.16 | 151.49 | 150.23 | 150.95 | -1.275% | 13,052 | +3.127% |
| 2025-12-08 | 153.51 | 153.51 | 152.61 | 152.90 | -1.045% | 12,023 | +1.812% |
| 2025-12-05 | 152.77 | 154.85 | 152.77 | 154.51 | +1.468% | 14,065 | +0.748% |
| 2025-12-04 | 151.56 | 153.24 | 151.56 | 152.28 | +0.568% | 13,933 | +2.226% |
| 2025-12-03 | 149.08 | 151.42 | 149.08 | 151.42 | -0.565% | 13,086 | +2.807% |
| 2025-12-02 | 152.19 | 152.59 | 151.60 | 152.28 | +2.635% | 19,951 | +2.226% |
| 2025-12-01 | 149.67 | 149.67 | 148.13 | 148.37 | -1.402% | 31,263 | +4.920% |
| 2025-11-28 | 150.89 | 151.51 | 150.14 | 150.48 | -1.526% | 8,944 | +3.449% |
| 2025-11-26 | 151.40 | 153.60 | 151.40 | 152.81 | +1.977% | 14,823 | +1.870% |
| 2025-11-25 | 147.81 | 150.00 | 147.00 | 149.85 | +0.212% | 17,986 | +3.884% |
| 2025-11-24 | 147.02 | 150.47 | 146.93 | 149.53 | +0.961% | 11,371 | +4.104% |
| 2025-11-21 | 146.57 | 148.31 | 145.24 | 148.11 | +2.958% | 16,187 | +5.104% |
| 2025-11-20 | 146.04 | 147.10 | 143.28 | 143.85 | -1.570% | 20,076 | +8.213% |
| 2025-11-19 | 148.84 | 148.84 | 145.99 | 146.15 | -1.880% | 46,336 | +6.514% |
| 2025-11-18 | 148.72 | 149.32 | 148.03 | 148.95 | -2.411% | 21,012 | +4.512% |
| 2025-11-17 | 156.66 | 156.66 | 152.06 | 152.63 | -2.579% | 15,106 | +1.992% |
| 2025-11-14 | 152.87 | 157.61 | 152.87 | 156.67 | +1.123% | 11,146 | -0.638% |
| 2025-11-13 | 156.67 | 157.51 | 154.93 | 154.93 | -2.682% | 16,396 | +0.478% |
| 2025-11-12 | 160.99 | 160.99 | 155.72 | 159.20 | -1.795% | 29,705 | -2.217% |
| 2025-11-11 | 163.14 | 163.14 | 161.30 | 162.11 | -0.686% | 13,759 | -3.973% |
| 2025-11-10 | 163.76 | 165.64 | 162.43 | 163.23 | -1.923% | 10,941 | -4.632% |
| 2025-11-07 | 165.96 | 168.00 | 164.13 | 166.43 | +0.277% | 12,935 | -6.465% |
| 2025-11-06 | 167.51 | 167.57 | 165.82 | 165.97 | +1.691% | 12,551 | -6.206% |
| 2025-11-05 | 156.57 | 165.99 | 156.57 | 163.21 | +0.178% | 17,024 | -4.620% |
| 2025-11-04 | 160.31 | 165.26 | 160.31 | 162.92 | +0.092% | 15,577 | -4.450% |
| 2025-11-03 | 162.53 | 165.99 | 160.02 | 162.77 | +0.135% | 16,762 | -4.362% |
| 2025-10-31 | 160.00 | 164.00 | 157.83 | 162.55 | +3.272% | 23,591 | -4.233% |
| 2025-10-30 | 154.60 | 158.92 | 154.60 | 157.40 | +0.762% | 16,167 | -1.099% |
| 2025-10-29 | 151.90 | 159.04 | 151.90 | 156.21 | -0.776% | 19,963 | -0.346% |
| 2025-10-28 | 155.53 | 157.80 | 155.53 | 157.43 | -0.761% | 14,758 | -1.119% |
| 2025-10-27 | 158.71 | 158.90 | 158.62 | 158.64 | +4.978% | 9,095 | -1.872% |
| 2025-10-24 | 150.60 | 151.22 | 150.60 | 151.12 | -0.504% | 13,343 | +3.013% |
| 2025-10-23 | 151.39 | 151.97 | 151.15 | 151.88 | +1.256% | 11,981 | +2.493% |
| 2025-10-22 | 147.19 | 152.18 | 147.19 | 150.00 | -0.634% | 12,130 | +3.780% |
| 2025-10-21 | 155.17 | 155.17 | 150.96 | 150.96 | -0.279% | 25,182 | +3.122% |
| 2025-10-20 | 149.21 | 151.38 | 149.21 | 151.38 | +1.878% | 7,647 | +2.834% |
| 2025-10-17 | 146.28 | 148.98 | 146.28 | 148.59 | -0.395% | 19,742 | +4.765% |
| 2025-10-16 | 146.36 | 149.18 | 145.37 | 149.18 | +4.307% | 17,919 | +4.350% |
| 2025-10-15 | 139.04 | 143.45 | 139.04 | 143.02 | +1.433% | 15,424 | +8.845% |
| 2025-10-14 | 139.84 | 141.28 | 139.84 | 141.00 | -0.115% | 19,985 | +10.404% |
| 2025-10-13 | 144.20 | 144.20 | 139.52 | 141.16 | +1.596% | 10,831 | +10.278% |
| 2025-10-10 | 141.56 | 141.66 | 138.88 | 138.94 | -4.215% | 10,290 | +12.037% |
| 2025-10-09 | 145.56 | 147.34 | 144.98 | 145.06 | -0.787% | 14,316 | +7.314% |
| 2025-10-08 | 145.86 | 146.21 | 144.39 | 146.21 | -1.872% | 19,308 | +6.470% |
| 2025-10-07 | 149.73 | 149.73 | 149.00 | 149.00 | -1.857% | 10,648 | +4.477% |
| 2025-10-06 | 150.77 | 152.85 | 150.48 | 151.82 | +3.958% | 87,865 | +2.536% |
| 2025-10-03 | 148.65 | 148.65 | 144.61 | 146.04 | +0.440% | 42,017 | +6.594% |
| 2025-10-02 | 142.12 | 148.68 | 142.12 | 145.40 | +2.491% | 10,448 | +7.063% |
| 2025-10-01 | 137.70 | 142.29 | 137.70 | 141.87 | +3.033% | 19,238 | +9.730% |
| 2025-09-30 | 134.32 | 139.54 | 134.32 | 137.69 | -0.275% | 14,109 | +13.058% |
| 2025-09-29 | 136.43 | 138.13 | 136.43 | 138.07 | +0.869% | 11,416 | +12.747% |
| 2025-09-26 | 137.33 | 137.50 | 135.83 | 136.88 | -0.919% | 13,754 | +13.727% |
| 2025-09-25 | 134.61 | 138.72 | 134.61 | 138.15 | -2.007% | 14,527 | +12.682% |
| 2025-09-24 | 143.90 | 143.90 | 140.96 | 140.98 | -1.306% | 11,560 | +10.420% |
| 2025-09-23 | 143.84 | 143.84 | 142.57 | 142.84 | -0.112% | 53,563 | +8.978% |
| 2025-09-22 | 143.24 | 143.24 | 142.01 | 143.00 | +2.457% | 16,642 | +8.856% |
| 2025-09-19 | 139.60 | 140.02 | 139.03 | 139.57 | -3.575% | 15,295 | +11.531% |
| 2025-09-18 | 143.58 | 144.99 | 143.58 | 144.75 | -0.193% | 55,925 | +7.544% |
| 2025-09-17 | 150.08 | 150.08 | 144.00 | 145.03 | -1.528% | 14,477 | +7.336% |
| 2025-09-16 | 147.00 | 147.46 | 145.71 | 147.28 | +2.563% | 18,619 | +5.697% |
| 2025-09-15 | 147.54 | 147.54 | 141.36 | 143.60 | +0.251% | 24,749 | +8.405% |
| 2025-09-12 | 142.67 | 143.31 | 141.88 | 143.24 | +0.498% | 11,375 | +8.678% |
| 2025-09-11 | 142.18 | 142.53 | 141.23 | 142.53 | +1.624% | 13,084 | +9.219% |
| 2025-09-10 | 140.49 | 140.69 | 139.98 | 140.25 | +1.228% | 66,364 | +10.993% |
| 2025-09-09 | 140.06 | 140.06 | 137.03 | 138.55 | -2.050% | 182,008 | +12.357% |
| 2025-09-08 | 144.03 | 144.03 | 140.66 | 141.45 | +2.130% | 13,170 | +10.053% |
| 2025-09-05 | 141.94 | 141.94 | 138.24 | 138.50 | +3.590% | 16,790 | +12.397% |
| 2025-09-04 | 130.05 | 133.70 | 130.05 | 133.70 | +0.959% | 15,772 | +16.432% |
| 2025-09-03 | 134.63 | 134.63 | 131.99 | 132.43 | +1.956% | 44,087 | +17.549% |
| 2025-09-02 | 131.00 | 131.00 | 129.29 | 129.89 | +0.301% | 10,947 | +19.848% |
| 2025-08-29 | 131.94 | 134.48 | 129.36 | 129.50 | -1.251% | 11,393 | +20.208% |
| 2025-08-28 | 130.47 | 131.17 | 130.47 | 131.14 | +0.529% | 25,547 | +18.705% |
| 2025-08-27 | 130.20 | 131.31 | 129.32 | 130.45 | +0.058% | 18,846 | +19.333% |
| 2025-08-26 | 134.44 | 134.44 | 130.19 | 130.38 | +0.466% | 11,446 | +19.402% |
| 2025-08-25 | 131.00 | 131.28 | 129.77 | 129.77 | -0.856% | 8,583 | +19.958% |
| 2025-08-22 | 128.51 | 131.30 | 128.51 | 130.89 | +0.138% | 13,118 | +18.932% |
| 2025-08-21 | 131.10 | 131.10 | 130.23 | 130.71 | -0.482% | 15,830 | +19.096% |
| 2025-08-20 | 130.21 | 133.00 | 130.21 | 131.34 | -1.438% | 14,795 | +18.521% |
| 2025-08-19 | 136.88 | 136.88 | 131.84 | 133.26 | +0.211% | 18,355 | +16.817% |
| 2025-08-18 | 132.96 | 133.07 | 132.61 | 132.98 | +0.849% | 10,376 | +17.063% |
| 2025-08-15 | 133.32 | 133.32 | 131.34 | 131.86 | +1.011% | 16,201 | +18.057% |
| 2025-08-14 | 130.53 | 131.15 | 130.30 | 130.54 | -2.821% | 26,438 | +19.251% |
| 2025-08-13 | 132.94 | 134.33 | 132.90 | 134.33 | -0.045% | 14,757 | +15.886% |
| 2025-08-12 | 130.00 | 134.72 | 130.00 | 134.39 | +1.965% | 20,778 | +15.835% |
| 2025-08-11 | 134.99 | 136.55 | 131.64 | 131.80 | -0.716% | 19,397 | +18.111% |
| 2025-08-08 | 134.82 | 134.82 | 131.87 | 132.75 | +4.519% | 18,616 | +17.266% |
| 2025-08-07 | 123.23 | 128.26 | 123.23 | 127.01 | -0.079% | 24,643 | +22.565% |
| 2025-08-06 | 126.58 | 127.11 | 126.33 | 127.11 | +2.525% | 7,750 | +22.469% |
| 2025-08-05 | 124.14 | 126.55 | 123.74 | 123.98 | +0.162% | 16,464 | +25.561% |
| 2025-08-04 | 124.19 | 124.19 | 123.02 | 123.78 | +6.523% | 26,965 | +25.763% |
| 2025-08-01 | 116.65 | 117.85 | 114.87 | 116.20 | -8.863% | 59,434 | +33.967% |
| 2025-07-31 | 127.79 | 128.03 | 126.24 | 127.50 | +0.129% | 125,273 | +22.094% |
| 2025-07-30 | 128.31 | 128.31 | 127.00 | 127.34 | -0.805% | 75,378 | +22.251% |
| 2025-07-29 | 129.22 | 129.22 | 127.14 | 128.37 | -1.858% | 25,532 | +21.267% |
| 2025-07-28 | 132.82 | 133.54 | 130.54 | 130.80 | -0.305% | 15,382 | +19.014% |
| 2025-07-25 | 126.87 | 131.20 | 126.87 | 131.20 | -0.531% | 15,738 | +18.651% |
| 2025-07-24 | 134.04 | 134.95 | 131.86 | 131.90 | +0.518% | 23,655 | +18.021% |
| 2025-07-23 | 129.37 | 131.87 | 129.37 | 131.22 | +6.961% | 31,703 | +18.633% |
| 2025-07-22 | 122.11 | 122.68 | 121.86 | 122.68 | -1.462% | 36,405 | +26.891% |
| 2025-07-21 | 124.78 | 126.92 | 123.93 | 124.50 | +1.031% | 29,497 | +25.036% |
| 2025-07-18 | 123.39 | 123.82 | 122.44 | 123.23 | -0.669% | 26,082 | +26.325% |
| 2025-07-17 | 123.99 | 124.79 | 123.46 | 124.06 | +1.240% | 56,681 | +25.480% |
| 2025-07-16 | 121.94 | 122.91 | 121.31 | 122.54 | +0.839% | 35,621 | +27.036% |
| 2025-07-15 | 122.22 | 122.84 | 121.48 | 121.52 | -1.476% | 27,435 | +28.102% |
| 2025-07-14 | 122.01 | 123.53 | 122.01 | 123.34 | +1.968% | 18,474 | +26.212% |
| 2025-07-11 | 120.16 | 121.59 | 120.16 | 120.96 | -0.787% | 23,986 | +28.695% |
| 2025-07-10 | 122.13 | 122.54 | 121.72 | 121.92 | +3.366% | 22,589 | +27.682% |
| 2025-07-09 | 115.56 | 119.32 | 115.56 | 117.95 | +1.219% | 82,792 | +31.980% |
| 2025-07-08 | 115.02 | 117.04 | 115.02 | 116.53 | +2.805% | 49,263 | +33.588% |
| 2025-07-07 | 115.93 | 115.93 | 112.01 | 113.35 | -3.589% | 29,138 | +37.336% |
| 2025-07-03 | 116.78 | 118.00 | 116.03 | 117.57 | +1.660% | 12,575 | +32.406% |
| 2025-07-02 | 117.88 | 117.88 | 115.40 | 115.65 | -0.069% | 13,522 | +34.604% |
| 2025-07-01 | 115.82 | 117.50 | 114.48 | 115.73 | -2.797% | 17,224 | +34.511% |
| 2025-06-30 | 119.89 | 119.89 | 117.97 | 119.06 | +1.267% | 19,810 | +30.749% |
| 2025-06-27 | 119.95 | 120.70 | 114.11 | 117.57 | -0.166% | 30,926 | +32.406% |
| 2025-06-26 | 113.48 | 118.66 | 113.48 | 117.77 | -0.030% | 23,602 | +32.187% |
| 2025-06-25 | 115.23 | 118.54 | 115.23 | 117.80 | -1.008% | 19,781 | +32.148% |
| 2025-06-24 | 117.56 | 121.79 | 117.56 | 119.00 | +1.662% | 18,085 | +30.815% |
| 2025-06-23 | 115.40 | 117.17 | 113.75 | 117.05 | +2.035% | 28,592 | +32.990% |
| 2025-06-20 | 113.22 | 117.22 | 113.22 | 114.72 | -2.441% | 19,313 | +35.696% |
| 2025-06-18 | 117.54 | 118.36 | 117.46 | 117.59 | +3.887% | 22,437 | +32.384% |
| 2025-06-17 | 112.65 | 114.14 | 111.30 | 113.19 | -0.763% | 26,846 | +37.530% |
| 2025-06-16 | 110.85 | 116.00 | 110.85 | 114.06 | -2.195% | 68,414 | +36.481% |
| 2025-06-13 | 116.42 | 117.58 | 115.79 | 116.62 | -1.984% | 20,596 | +33.485% |
| 2025-06-12 | 116.37 | 120.22 | 116.37 | 118.98 | +0.244% | 19,478 | +30.837% |
| 2025-06-11 | 117.66 | 118.88 | 117.66 | 118.69 | +0.815% | 16,997 | +31.157% |
| 2025-06-10 | 116.89 | 119.22 | 116.89 | 117.73 | +1.369% | 15,992 | +32.226% |
| 2025-06-09 | 116.98 | 116.98 | 112.55 | 116.14 | +1.397% | 35,945 | +34.037% |
| 2025-06-06 | 110.90 | 115.99 | 110.90 | 114.54 | +0.122% | 19,827 | +35.909% |
| 2025-06-05 | 115.17 | 118.12 | 114.29 | 114.40 | -1.375% | 23,558 | +36.075% |
| 2025-06-04 | 115.95 | 116.51 | 115.95 | 116.00 | -0.399% | 16,665 | +34.204% |
| 2025-06-03 | 116.40 | 118.42 | 113.23 | 116.46 | -0.813% | 20,599 | +33.668% |
| 2025-06-02 | 117.50 | 117.66 | 115.66 | 117.42 | -0.174% | 39,341 | +32.581% |
| 2025-05-30 | 117.97 | 118.75 | 116.93 | 117.62 | -2.846% | 116,858 | +32.350% |
| 2025-05-29 | 124.79 | 124.79 | 119.06 | 121.06 | -1.179% | 23,990 | +28.584% |
| 2025-05-28 | 122.68 | 122.68 | 118.61 | 122.51 | -2.716% | 16,421 | +27.067% |
| 2025-05-27 | 127.00 | 127.00 | 121.37 | 125.93 | -0.876% | 20,273 | +23.616% |
| 2025-05-23 | 122.82 | 127.87 | 122.27 | 127.04 | +3.906% | 12,218 | +22.533% |
| 2025-05-22 | 125.67 | 125.67 | 119.93 | 122.27 | +0.425% | 24,025 | +27.319% |
| 2025-05-21 | 121.38 | 123.50 | 120.62 | 121.75 | -1.838% | 13,692 | +27.860% |
| 2025-05-20 | 125.38 | 125.38 | 122.45 | 124.03 | -0.425% | 15,061 | +25.510% |
| 2025-05-19 | 122.92 | 124.74 | 122.63 | 124.56 | +1.392% | 17,827 | +24.976% |
| 2025-05-16 | 123.74 | 126.26 | 122.85 | 122.85 | -0.775% | 61,224 | +26.716% |
| 2025-05-15 | 121.51 | 125.95 | 121.51 | 123.81 | +2.407% | 30,116 | +25.733% |
| 2025-05-14 | 121.40 | 123.95 | 119.43 | 120.90 | -2.735% | 15,796 | +28.759% |
| 2025-05-13 | 125.56 | 125.56 | 123.71 | 124.30 | -1.521% | 34,022 | +25.237% |
| 2025-05-12 | 125.52 | 126.24 | 122.96 | 126.22 | +3.540% | 112,389 | +23.332% |
| 2025-05-09 | 123.33 | 125.00 | 121.71 | 121.91 | -1.212% | 34,165 | +27.698% |
| 2025-05-08 | 123.42 | 124.71 | 122.93 | 123.40 | -1.406% | 32,884 | +26.151% |
| 2025-05-07 | 125.70 | 126.10 | 125.05 | 125.16 | -1.453% | 18,578 | +24.377% |
| 2025-05-06 | 126.50 | 127.65 | 124.25 | 127.00 | +0.114% | 17,731 | +22.570% |
| 2025-05-05 | 128.20 | 128.20 | 122.64 | 126.86 | +0.555% | 27,735 | +22.710% |
| 2025-05-02 | 124.89 | 127.78 | 124.45 | 126.16 | +3.639% | 42,015 | +23.391% |
| 2025-05-01 | 121.18 | 122.00 | 120.85 | 121.73 | +4.078% | 25,621 | +27.881% |
| 2025-04-30 | 116.80 | 120.84 | 115.79 | 116.96 | -0.873% | 20,342 | +33.097% |
| 2025-04-29 | 114.05 | 120.90 | 114.05 | 117.99 | +0.515% | 14,712 | +31.935% |
| 2025-04-28 | 117.44 | 119.08 | 114.15 | 117.39 | +1.484% | 26,771 | +32.614% |
| 2025-04-25 | 116.32 | 117.00 | 112.02 | 115.67 | +0.916% | 16,166 | +34.581% |
| 2025-04-24 | 114.86 | 115.65 | 113.08 | 114.62 | +1.219% | 28,431 | +35.814% |
| 2025-04-23 | 114.48 | 114.95 | 112.17 | 113.24 | +1.214% | 21,392 | +37.469% |
| 2025-04-22 | 114.22 | 114.22 | 110.43 | 111.88 | +1.214% | 42,459 | +39.138% |
| 2025-04-21 | 111.03 | 111.22 | 107.89 | 110.54 | +2.021% | 70,704 | +40.827% |
| 2025-04-17 | 105.70 | 110.24 | 105.00 | 108.35 | +0.920% | 50,182 | +43.673% |
| 2025-04-16 | 104.44 | 109.26 | 104.44 | 107.36 | -1.871% | 39,244 | +44.995% |
| 2025-04-15 | 108.74 | 111.48 | 108.74 | 109.41 | +1.914% | 49,385 | +42.281% |
| 2025-04-14 | 107.06 | 107.77 | 105.50 | 107.36 | 0.000% | 105,767 | +45.005% |