HPGLY
HAPAG-LLYOD AG ADR
stockOTC
EODSep 28, 2026
77.31USD+1.184%(+0.91)525
HPGLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 77.36 | 77.36 | 77.30 | 77.31 | +1.184% | 525 | 0.000% |
| 2026-09-25 | 76.41 | 76.41 | 76.41 | 76.41 | +0.639% | 196 | +1.184% |
| 2026-09-24 | 75.92 | 75.92 | 75.92 | 75.92 | -2.965% | 103 | +1.831% |
| 2026-09-23 | 78.24 | 78.24 | 78.24 | 78.24 | +0.308% | 115 | -1.189% |
| 2026-09-22 | 78.00 | 78.00 | 78.00 | 78.00 | -0.795% | 515 | -0.885% |
| 2026-09-15 | 78.63 | 78.63 | 78.63 | 78.63 | +0.698% | 332 | -1.672% |
| 2026-09-14 | 78.08 | 78.08 | 78.08 | 78.08 | +0.703% | 477 | -0.986% |
| 2026-09-11 | 79.12 | 79.12 | 77.53 | 77.53 | -4.278% | 245 | -0.290% |
| 2026-09-04 | 80.00 | 81.00 | 80.00 | 81.00 | +3.761% | 427 | -4.556% |
| 2026-09-03 | 78.25 | 78.25 | 78.06 | 78.06 | +1.270% | 834 | -0.966% |
| 2026-08-27 | 77.08 | 77.08 | 77.08 | 77.08 | -3.013% | 120 | +0.292% |
| 2026-08-25 | 79.48 | 79.48 | 79.48 | 79.48 | -1.877% | 189 | -2.730% |
| 2026-08-24 | 81.00 | 81.00 | 81.00 | 81.00 | +2.922% | 318 | -4.556% |
| 2026-08-21 | 80.00 | 80.00 | 78.70 | 78.70 | -0.380% | 2,727 | -1.766% |
| 2026-08-19 | 78.00 | 79.00 | 77.66 | 79.00 | +2.173% | 4,045 | -2.139% |
| 2026-08-18 | 77.32 | 77.32 | 77.32 | 77.32 | 0.000% | 136 | -0.013% |
| 2026-08-17 | 77.50 | 77.50 | 75.29 | 77.32 | +1.737% | 21,770 | -0.013% |
| 2026-08-14 | 74.00 | 76.00 | 74.00 | 76.00 | +4.828% | 2,617 | +1.724% |
| 2026-08-13 | 72.10 | 72.50 | 70.99 | 72.50 | +3.868% | 717 | +6.634% |
| 2026-08-11 | 71.00 | 71.00 | 69.80 | 69.80 | -1.759% | 200 | +10.759% |
| 2026-08-10 | 70.50 | 71.05 | 70.50 | 71.05 | -2.000% | 1,208 | +8.811% |
| 2026-08-07 | 72.50 | 72.50 | 72.50 | 72.50 | 0.000% | 103 | +6.634% |
| 2026-08-06 | 72.50 | 72.50 | 72.50 | 72.50 | 0.000% | 689 | +6.634% |
| 2026-07-31 | 73.00 | 73.00 | 72.50 | 72.50 | +0.694% | 206 | +6.634% |
| 2026-07-29 | 72.00 | 72.00 | 72.00 | 72.00 | +1.523% | 202 | +7.375% |
| 2026-07-27 | 70.92 | 70.92 | 70.92 | 70.92 | -3.510% | 217 | +9.010% |
| 2026-07-24 | 73.00 | 73.50 | 73.00 | 73.50 | +1.379% | 1,012 | +5.184% |
| 2026-07-22 | 72.50 | 72.50 | 72.50 | 72.50 | 0.000% | 186 | +6.634% |
| 2026-07-14 | 71.60 | 72.50 | 71.60 | 72.50 | +2.837% | 736 | +6.634% |
| 2026-07-13 | 66.96 | 70.60 | 66.96 | 70.50 | +9.591% | 2,188 | +9.660% |
| 2026-07-10 | 64.33 | 64.33 | 64.33 | 64.33 | -5.300% | 515 | +20.177% |
| 2026-07-09 | 67.93 | 67.93 | 67.93 | 67.93 | +5.302% | 265 | +13.808% |
| 2026-07-08 | 64.51 | 64.51 | 64.51 | 64.51 | +1.767% | 567 | +19.842% |
| 2026-07-06 | 63.39 | 63.39 | 63.39 | 63.39 | -4.806% | 260 | +21.959% |
| 2026-07-02 | 66.59 | 66.59 | 66.59 | 66.59 | +5.197% | 2,219 | +16.099% |
| 2026-06-30 | 63.57 | 63.57 | 63.30 | 63.30 | -0.425% | 747 | +22.133% |
| 2026-06-29 | 63.57 | 63.60 | 63.57 | 63.57 | -2.200% | 3,358 | +21.614% |
| 2026-06-22 | 65.00 | 65.00 | 65.00 | 65.00 | +0.046% | 917 | +18.938% |
| 2026-06-18 | 64.97 | 64.97 | 64.97 | 64.97 | -0.046% | 287 | +18.993% |
| 2026-06-16 | 65.00 | 65.00 | 65.00 | 65.00 | -3.718% | 141 | +18.938% |
| 2026-06-10 | 67.51 | 67.51 | 67.51 | 67.51 | 0.000% | 2,097 | +14.516% |
| 2026-06-05 | 67.51 | 67.51 | 67.51 | 67.51 | -0.467% | 500 | +14.516% |
| 2026-06-04 | 66.51 | 67.83 | 66.51 | 67.83 | +1.781% | 3,202 | +13.982% |
| 2026-06-01 | 65.65 | 66.69 | 65.65 | 66.64 | +4.846% | 2,787 | +16.011% |
| 2026-05-28 | 63.56 | 63.56 | 63.56 | 63.56 | -2.111% | 140 | +21.634% |
| 2026-05-27 | 64.84 | 64.93 | 64.84 | 64.93 | -1.740% | 1,650 | +19.067% |
| 2026-05-26 | 65.63 | 66.08 | 65.63 | 66.08 | +1.897% | 431 | +16.995% |
| 2026-05-22 | 64.90 | 64.90 | 64.85 | 64.85 | -3.505% | 1,554 | +19.214% |
| 2026-05-19 | 67.21 | 67.21 | 67.21 | 67.21 | -4.102% | 107 | +15.035% |
| 2026-05-18 | 70.08 | 70.08 | 70.08 | 70.08 | +3.180% | 2,203 | +10.317% |
| 2026-05-12 | 67.92 | 67.92 | 67.92 | 67.92 | -0.132% | 213 | +13.825% |
| 2026-05-07 | 68.01 | 68.01 | 68.01 | 68.01 | -0.094% | 704 | +13.674% |
| 2026-05-06 | 71.16 | 71.16 | 68.07 | 68.07 | -0.024% | 1,197 | +13.568% |
| 2026-05-05 | 68.16 | 68.16 | 68.06 | 68.09 | +6.374% | 2,526 | +13.541% |
| 2026-05-01 | 64.01 | 64.01 | 64.01 | 64.01 | +0.047% | 582 | +20.778% |
| 2026-04-30 | 64.44 | 65.00 | 63.98 | 63.98 | -0.031% | 561 | +20.835% |
| 2026-04-29 | 64.65 | 64.88 | 64.00 | 64.00 | -2.103% | 3,922 | +20.797% |
| 2026-04-28 | 65.38 | 65.38 | 65.38 | 65.38 | -0.947% | 332 | +18.256% |
| 2026-04-27 | 65.19 | 66.00 | 64.88 | 66.00 | -0.385% | 1,698 | +17.136% |
| 2026-04-24 | 65.93 | 66.29 | 64.60 | 66.25 | -1.990% | 3,122 | +16.686% |
| 2026-04-23 | 67.60 | 67.60 | 67.60 | 67.60 | -0.588% | 112 | +14.364% |
| 2026-04-22 | 68.00 | 69.13 | 68.00 | 68.00 | -2.059% | 1,360 | +13.691% |
| 2026-04-21 | 70.36 | 70.36 | 67.88 | 69.43 | -1.518% | 1,427 | +11.350% |
| 2026-04-20 | 71.00 | 71.00 | 70.50 | 70.50 | -0.721% | 534 | +9.660% |
| 2026-04-17 | 71.35 | 71.35 | 70.65 | 71.01 | +1.631% | 632 | +8.869% |
| 2026-04-16 | 69.56 | 69.87 | 69.56 | 69.87 | +0.262% | 250 | +10.644% |
| 2026-04-15 | 68.80 | 69.69 | 68.80 | 69.69 | +1.545% | 2,424 | +10.934% |
| 2026-04-14 | 68.63 | 68.63 | 68.63 | 68.63 | +0.557% | 134 | +12.648% |
| 2026-04-13 | 68.35 | 68.35 | 68.25 | 68.25 | -0.438% | 1,099 | +13.275% |
| 2026-04-10 | 68.25 | 68.55 | 68.25 | 68.55 | -3.505% | 2,296 | +12.779% |
| 2026-04-09 | 71.04 | 71.04 | 71.04 | 71.04 | -0.851% | 101 | +8.826% |
| 2026-04-07 | 66.76 | 71.65 | 66.33 | 71.65 | +6.861% | 880 | +7.900% |
| 2026-04-02 | 66.07 | 68.41 | 66.07 | 67.05 | -4.650% | 901 | +15.302% |
| 2026-04-01 | 70.50 | 70.50 | 70.32 | 70.32 | +1.972% | 373 | +9.940% |
| 2026-03-30 | 66.91 | 68.96 | 66.91 | 68.96 | +2.879% | 1,238 | +12.108% |
| 2026-03-27 | 71.20 | 71.20 | 66.23 | 67.03 | -11.541% | 4,727 | +15.336% |
| 2026-03-26 | 75.78 | 75.78 | 75.78 | 75.78 | -11.328% | 1,202 | +2.026% |
| 2026-03-20 | 85.45 | 85.45 | 85.45 | 85.45 | -5.575% | 276 | -9.531% |
| 2026-03-18 | 90.58 | 90.58 | 90.50 | 90.50 | +6.395% | 849 | -14.575% |
| 2026-03-17 | 85.06 | 85.06 | 85.06 | 85.06 | +14.343% | 321 | -9.111% |
| 2026-02-26 | 74.39 | 74.39 | 74.39 | 74.39 | +0.202% | 1,626 | +3.925% |
| 2026-02-25 | 74.24 | 74.24 | 74.24 | 74.24 | +0.746% | 213 | +4.135% |
| 2026-02-23 | 73.02 | 73.69 | 73.02 | 73.69 | +0.259% | 968 | +4.912% |
| 2026-02-20 | 72.81 | 74.48 | 72.81 | 73.50 | +1.323% | 770 | +5.184% |
| 2026-02-19 | 71.22 | 72.54 | 70.94 | 72.54 | +3.629% | 2,340 | +6.576% |
| 2026-02-18 | 70.00 | 70.00 | 70.00 | 70.00 | +2.115% | 393 | +10.443% |
| 2026-02-17 | 67.80 | 69.25 | 66.64 | 68.55 | -1.650% | 1,710 | +12.779% |
| 2026-02-12 | 69.70 | 69.70 | 69.70 | 69.70 | -0.014% | 101 | +10.918% |
| 2026-02-06 | 69.71 | 69.71 | 69.71 | 69.71 | -1.344% | 116 | +10.902% |
| 2026-02-03 | 70.66 | 70.66 | 70.66 | 70.66 | -3.205% | 186 | +9.411% |
| 2026-01-29 | 72.80 | 73.48 | 72.80 | 73.00 | +4.555% | 508 | +5.904% |
| 2026-01-26 | 69.82 | 69.82 | 69.82 | 69.82 | +0.533% | 198 | +10.728% |
| 2026-01-23 | 69.70 | 69.70 | 69.45 | 69.45 | -0.273% | 319 | +11.317% |
| 2026-01-22 | 69.64 | 69.64 | 69.64 | 69.64 | -0.557% | 296 | +11.014% |
| 2026-01-20 | 70.03 | 70.03 | 70.03 | 70.03 | +1.468% | 145 | +10.396% |
| 2026-01-16 | 69.02 | 69.02 | 69.02 | 69.02 | -2.794% | 142 | +12.017% |
| 2026-01-15 | 71.33 | 71.33 | 71.00 | 71.00 | -6.010% | 450 | +8.887% |
| 2026-01-12 | 75.54 | 75.54 | 75.54 | 75.54 | +10.990% | 123 | +2.343% |
| 2025-12-30 | 68.06 | 68.06 | 68.06 | 68.06 | +0.636% | 341 | +13.591% |
| 2025-12-26 | 65.93 | 67.63 | 65.93 | 67.63 | -0.544% | 528 | +14.313% |
| 2025-12-22 | 68.00 | 68.00 | 68.00 | 68.00 | +0.088% | 548 | +13.691% |
| 2025-12-19 | 67.94 | 67.94 | 67.94 | 67.94 | -6.290% | 381 | +13.792% |
| 2025-12-15 | 73.02 | 73.02 | 72.50 | 72.50 | +0.332% | 267 | +6.634% |
| 2025-12-11 | 72.26 | 72.26 | 72.26 | 72.26 | +3.243% | 440 | +6.989% |
| 2025-12-09 | 69.99 | 69.99 | 69.99 | 69.99 | +6.627% | 552 | +10.459% |
| 2025-12-03 | 65.64 | 65.64 | 65.64 | 65.64 | -2.159% | 109 | +17.779% |
| 2025-11-28 | 67.09 | 67.09 | 67.09 | 67.09 | +3.213% | 3,442 | +15.236% |
| 2025-11-17 | 65.00 | 65.00 | 65.00 | 65.00 | -3.754% | 201 | +18.938% |
| 2025-11-14 | 65.06 | 67.53 | 65.06 | 67.53 | -0.288% | 481 | +14.474% |
| 2025-11-13 | 65.50 | 67.73 | 65.50 | 67.73 | -0.103% | 3,278 | +14.144% |
| 2025-11-11 | 67.80 | 67.80 | 67.80 | 67.80 | +1.043% | 144 | +14.027% |
| 2025-11-04 | 67.10 | 67.10 | 67.10 | 67.10 | -4.061% | 103 | +15.216% |
| 2025-11-03 | 69.94 | 69.94 | 69.94 | 69.94 | -2.861% | 128 | +10.538% |
| 2025-10-29 | 72.00 | 72.00 | 72.00 | 72.00 | -0.799% | 107 | +7.375% |
| 2025-10-28 | 72.58 | 72.58 | 72.58 | 72.58 | 0.000% | 150 | +6.517% |
| 2025-10-27 | 72.58 | 72.58 | 72.58 | 72.58 | +3.686% | 510 | +6.517% |
| 2025-10-17 | 70.00 | 70.00 | 70.00 | 70.00 | +3.199% | 265 | +10.443% |
| 2025-10-15 | 67.83 | 67.83 | 67.83 | 67.83 | +2.478% | 486 | +13.976% |
| 2025-10-14 | 66.19 | 66.19 | 66.19 | 66.19 | 0.000% | 150 | +16.800% |
| 2025-10-10 | 66.19 | 66.19 | 66.19 | 66.19 | -2.604% | 278 | +16.800% |
| 2025-10-09 | 67.96 | 67.96 | 67.96 | 67.96 | -1.099% | 319 | +13.758% |
| 2025-10-03 | 68.72 | 68.72 | 68.72 | 68.72 | +0.633% | 1,477 | +12.508% |
| 2025-10-02 | 68.28 | 68.28 | 68.28 | 68.28 | +3.805% | 146 | +13.220% |
| 2025-09-30 | 66.00 | 66.00 | 65.78 | 65.78 | -1.821% | 1,925 | +17.528% |
| 2025-09-29 | 67.00 | 67.00 | 67.00 | 67.00 | -0.741% | 113 | +15.388% |
| 2025-09-26 | 67.50 | 67.50 | 67.50 | 67.50 | +0.089% | 260 | +14.533% |
| 2025-09-25 | 67.44 | 67.44 | 67.44 | 67.44 | -2.261% | 526 | +14.635% |
| 2025-09-24 | 69.00 | 69.00 | 69.00 | 69.00 | +0.730% | 257 | +12.043% |
| 2025-09-22 | 68.50 | 68.50 | 68.50 | 68.50 | -0.797% | 1,013 | +12.861% |
| 2025-09-19 | 69.05 | 69.05 | 69.05 | 69.05 | -3.020% | 124 | +11.962% |
| 2025-09-08 | 71.20 | 71.20 | 71.20 | 71.20 | +2.446% | 318 | +8.581% |
| 2025-09-04 | 69.50 | 69.50 | 69.50 | 69.50 | -0.014% | 1,062 | +11.237% |
| 2025-09-03 | 69.12 | 69.51 | 69.00 | 69.51 | -1.891% | 1,347 | +11.221% |
| 2025-08-29 | 70.85 | 70.85 | 70.85 | 70.85 | +0.170% | 159 | +9.118% |
| 2025-08-21 | 70.73 | 70.73 | 70.73 | 70.73 | +1.072% | 379 | +9.303% |
| 2025-08-19 | 70.42 | 70.42 | 69.98 | 69.98 | -1.256% | 914 | +10.474% |
| 2025-08-18 | 70.87 | 70.87 | 70.87 | 70.87 | -5.243% | 1,410 | +9.087% |
| 2025-08-08 | 74.90 | 74.90 | 74.79 | 74.79 | -4.225% | 269 | +3.368% |
| 2025-08-07 | 74.70 | 78.09 | 74.33 | 78.09 | +6.433% | 747 | -0.999% |
| 2025-07-31 | 73.77 | 73.77 | 73.37 | 73.37 | -2.873% | 737 | +5.370% |
| 2025-07-30 | 75.54 | 75.54 | 75.54 | 75.54 | -1.896% | 100 | +2.343% |
| 2025-07-23 | 77.00 | 77.00 | 77.00 | 77.00 | +6.457% | 236 | +0.403% |
| 2025-07-14 | 72.33 | 72.33 | 72.33 | 72.33 | -3.765% | 503 | +6.885% |
| 2025-07-09 | 75.16 | 75.16 | 75.16 | 75.16 | +1.294% | 120 | +2.861% |
| 2025-07-07 | 74.20 | 74.20 | 74.20 | 74.20 | -0.040% | 501 | +4.191% |
| 2025-07-02 | 74.23 | 74.23 | 74.23 | 74.23 | +1.490% | 189 | +4.149% |
| 2025-06-30 | 73.14 | 73.14 | 73.14 | 73.14 | -0.971% | 215 | +5.701% |
| 2025-06-26 | 73.86 | 73.86 | 73.86 | 73.86 | -0.863% | 550 | +4.675% |
| 2025-06-24 | 73.60 | 75.00 | 73.60 | 74.50 | -4.315% | 2,811 | +3.772% |
| 2025-06-20 | 77.86 | 77.86 | 77.86 | 77.86 | -4.449% | 118 | -0.706% |
| 2025-06-16 | 81.58 | 83.34 | 81.48 | 81.48 | -0.834% | 7,536 | -5.124% |
| 2025-06-11 | 82.17 | 82.17 | 82.17 | 82.17 | -0.400% | 141 | -5.915% |
| 2025-06-04 | 80.66 | 82.50 | 80.66 | 82.50 | -4.635% | 222 | -6.291% |
| 2025-06-02 | 86.51 | 86.51 | 86.51 | 86.51 | +6.605% | 129 | -10.635% |
| 2025-05-30 | 81.15 | 81.15 | 81.15 | 81.15 | -9.833% | 111 | -4.732% |
| 2025-05-23 | 90.00 | 90.00 | 90.00 | 90.00 | -2.597% | 204 | -14.100% |
| 2025-05-21 | 92.40 | 92.40 | 92.00 | 92.40 | +2.519% | 609 | -16.331% |
| 2025-05-19 | 90.89 | 90.89 | 90.13 | 90.13 | -4.392% | 408 | -14.224% |
| 2025-05-16 | 94.27 | 94.27 | 94.27 | 94.27 | +2.512% | 115 | -17.991% |
| 2025-05-15 | 91.96 | 91.96 | 91.96 | 91.96 | 0.000% | 903 | -15.931% |
| 2025-05-14 | 90.00 | 93.27 | 90.00 | 91.96 | +12.174% | 1,688 | -15.931% |
| 2025-05-13 | 81.98 | 81.98 | 81.98 | 81.98 | +2.475% | 192 | -5.697% |
| 2025-05-12 | 79.94 | 80.00 | 79.94 | 80.00 | +11.982% | 379 | -3.362% |
| 2025-05-09 | 73.06 | 73.06 | 71.44 | 71.44 | -2.737% | 1,014 | +8.217% |
| 2025-05-08 | 73.45 | 73.45 | 73.45 | 73.45 | +2.014% | 122 | +5.255% |
| 2025-05-07 | 72.00 | 72.00 | 72.00 | 72.00 | -7.240% | 145 | +7.375% |
| 2025-04-30 | 77.62 | 77.62 | 77.62 | 77.62 | -0.013% | 220 | -0.399% |
| 2025-04-29 | 77.69 | 77.69 | 76.32 | 77.63 | -1.995% | 420 | -0.412% |
| 2025-04-24 | 77.59 | 79.21 | 77.59 | 79.21 | +3.475% | 414 | -2.399% |
| 2025-04-23 | 76.55 | 76.55 | 76.55 | 76.55 | -0.039% | 3,208 | +0.993% |
| 2025-04-22 | 76.58 | 76.58 | 76.58 | 76.58 | -0.416% | 273 | +0.953% |
| 2025-04-21 | 76.90 | 76.90 | 76.90 | 76.90 | +3.291% | 106 | +0.533% |
| 2025-04-17 | 74.45 | 74.45 | 74.45 | 74.45 | -3.073% | 4,681 | +3.842% |
| 2025-04-15 | 76.30 | 76.81 | 76.30 | 76.81 | +1.066% | 1,604 | +0.651% |
| 2025-04-14 | 75.00 | 76.00 | 75.00 | 76.00 | +4.110% | 393 | +1.724% |
| 2025-04-11 | 73.00 | 73.00 | 73.00 | 73.00 | +5.644% | 167 | +5.904% |
| 2025-04-10 | 69.10 | 69.10 | 69.10 | 69.10 | +6.144% | 200 | +11.881% |
| 2025-04-09 | 64.20 | 68.66 | 64.20 | 65.10 | -4.629% | 7,403 | +18.756% |
| 2025-04-07 | 66.00 | 68.26 | 66.00 | 68.26 | -8.987% | 718 | +13.258% |
| 2025-03-31 | 75.00 | 75.00 | 75.00 | 75.00 | -6.133% | 266 | +3.080% |
| 2025-03-28 | 79.57 | 79.90 | 79.57 | 79.90 | +1.139% | 230 | -3.242% |
| 2025-03-25 | 76.57 | 79.00 | 76.57 | 79.00 | +2.691% | 205 | -2.139% |
| 2025-03-24 | 72.85 | 76.93 | 72.85 | 76.93 | +4.269% | 474 | +0.494% |
| 2025-03-20 | 72.61 | 73.78 | 72.61 | 73.78 | -9.026% | 461 | +4.784% |
| 2025-03-19 | 81.10 | 81.10 | 81.10 | 81.10 | +6.449% | 103 | -4.673% |
| 2025-03-17 | 75.42 | 76.19 | 75.42 | 76.19 | +0.617% | 445 | +1.474% |
| 2025-03-14 | 75.51 | 75.77 | 75.51 | 75.72 | -4.090% | 1,357 | +2.100% |
| 2025-03-11 | 80.15 | 80.15 | 78.95 | 78.95 | -3.082% | 312 | -2.076% |
| 2025-03-10 | 81.47 | 81.47 | 81.46 | 81.46 | +6.525% | 1,138 | -5.095% |
| 2025-03-05 | 77.42 | 77.42 | 76.47 | 76.47 | -3.190% | 959 | +1.098% |
| 2025-02-26 | 78.99 | 78.99 | 78.99 | 78.99 | +1.010% | 106 | -2.127% |
| 2025-02-25 | 80.18 | 80.18 | 78.20 | 78.20 | +1.230% | 898 | -1.138% |
| 2025-02-21 | 78.91 | 78.91 | 77.25 | 77.25 | -2.091% | 480 | +0.078% |
| 2025-02-18 | 78.90 | 78.90 | 78.90 | 78.90 | -0.379% | 115 | -2.015% |
| 2025-02-12 | 79.20 | 79.20 | 79.20 | 79.20 | +5.600% | 105 | -2.386% |
| 2025-02-07 | 75.00 | 75.00 | 75.00 | 75.00 | +3.093% | 235 | +3.080% |
| 2025-02-06 | 72.73 | 72.75 | 72.73 | 72.75 | +4.782% | 662 | +6.268% |
| 2025-02-03 | 69.43 | 69.43 | 69.43 | 69.43 | -0.701% | 136 | +11.350% |
| 2025-01-28 | 71.00 | 71.00 | 69.92 | 69.92 | -0.823% | 368 | +10.569% |
| 2025-01-22 | 69.80 | 70.50 | 69.53 | 70.50 | -5.382% | 898 | +9.660% |
| 2025-01-14 | 74.51 | 74.51 | 74.51 | 74.51 | -0.368% | 122 | +3.758% |
| 2025-01-10 | 76.00 | 76.00 | 74.50 | 74.78 | -8.559% | 5,428 | +3.376% |
| 2025-01-02 | 81.78 | 81.78 | 81.78 | 81.78 | +5.149% | 188 | -5.472% |
| 2024-12-31 | 77.78 | 77.78 | 77.78 | 77.78 | -4.412% | 230 | -0.604% |
| 2024-12-30 | 81.37 | 81.37 | 81.37 | 81.37 | +4.094% | 228 | -4.990% |
| 2024-12-27 | 78.17 | 78.17 | 78.17 | 78.17 | -5.082% | 275 | -1.100% |
| 2024-12-26 | 82.36 | 82.36 | 82.36 | 82.36 | +4.579% | 236 | -6.126% |
| 2024-12-18 | 78.75 | 78.75 | 78.75 | 78.75 | -3.771% | 167 | -1.827% |
| 2024-12-13 | 81.20 | 81.83 | 81.20 | 81.83 | +0.683% | 430 | -5.529% |
| 2024-12-12 | 81.28 | 81.28 | 81.28 | 81.28 | -2.670% | 100 | -4.884% |
| 2024-12-11 | 82.58 | 83.51 | 82.58 | 83.51 | -1.591% | 406 | -7.424% |
| 2024-12-10 | 84.87 | 84.87 | 84.86 | 84.86 | -0.153% | 1,354 | -8.897% |
| 2024-12-09 | 84.99 | 84.99 | 84.99 | 84.99 | -0.129% | 179 | -9.036% |
| 2024-12-05 | 85.10 | 85.10 | 85.10 | 85.10 | +4.417% | 115 | -9.154% |
| 2024-12-04 | 81.50 | 81.50 | 81.50 | 81.50 | 0.000% | 150 | -5.141% |
| 2024-11-29 | 81.50 | 81.50 | 81.50 | 81.50 | +0.948% | 151 | -5.141% |
| 2024-11-27 | 81.00 | 81.00 | 80.73 | 80.73 | -5.178% | 469 | -4.242% |
| 2024-11-22 | 85.14 | 85.14 | 85.14 | 85.14 | +0.010% | 307 | -9.200% |
| 2024-11-21 | 85.14 | 85.14 | 85.14 | 85.14 | -0.170% | 205 | -9.191% |
| 2024-11-18 | 85.28 | 85.28 | 85.28 | 85.28 | +2.555% | 226 | -9.346% |
| 2024-11-12 | 83.16 | 83.16 | 83.16 | 83.16 | -2.389% | 102 | -7.029% |
| 2024-11-08 | 85.19 | 85.19 | 85.19 | 85.19 | +4.144% | 402 | -9.250% |
| 2024-11-06 | 81.81 | 81.81 | 81.80 | 81.80 | -8.736% | 602 | -5.489% |
| 2024-10-28 | 89.63 | 89.63 | 89.63 | 89.63 | -3.593% | 122 | -13.745% |
| 2024-10-25 | 93.00 | 93.20 | 92.16 | 92.97 | +4.273% | 19,941 | -16.844% |
| 2024-10-22 | 89.73 | 89.82 | 89.16 | 89.16 | +0.360% | 942 | -13.291% |
| 2024-10-21 | 88.00 | 89.76 | 88.00 | 88.84 | +11.748% | 5,110 | -12.978% |
| 2024-10-14 | 79.50 | 79.50 | 79.50 | 79.50 | +1.662% | 323 | -2.755% |
| 2024-10-11 | 79.71 | 79.71 | 78.20 | 78.20 | +2.895% | 655 | -1.138% |
| 2024-10-10 | 76.00 | 76.00 | 76.00 | 76.00 | 0.000% | 4,093 | +1.724% |
| 2024-10-09 | 76.00 | 76.00 | 76.00 | 76.00 | -2.937% | 259 | +1.724% |
| 2024-10-07 | 78.30 | 78.30 | 78.30 | 78.30 | +0.863% | 402 | -1.264% |
| 2024-10-04 | 79.01 | 79.01 | 76.75 | 77.63 | -15.344% | 1,553 | -0.412% |
| 2024-10-03 | 91.00 | 91.70 | 91.00 | 91.70 | +5.524% | 4,135 | -15.692% |
| 2024-10-01 | 85.94 | 87.90 | 84.26 | 86.90 | -4.663% | 8,129 | -11.036% |
| 2024-09-30 | 91.25 | 91.25 | 91.15 | 91.15 | 0.000% | 279 | -15.184% |
| 2024-09-26 | 90.15 | 91.15 | 90.15 | 91.15 | +1.639% | 394 | -15.184% |
| 2024-09-25 | 89.68 | 89.68 | 89.68 | 89.68 | +0.860% | 111 | -13.793% |
| 2024-09-24 | 87.16 | 88.92 | 87.16 | 88.92 | +5.200% | 715 | -13.052% |
| 2024-09-23 | 84.52 | 84.52 | 84.52 | 84.52 | +2.847% | 117 | -8.531% |
| 2024-09-19 | 82.18 | 82.18 | 82.18 | 82.18 | +0.958% | 247 | -5.926% |
| 2024-09-18 | 81.40 | 81.40 | 81.40 | 81.40 | +5.345% | 375 | -5.025% |
| 2024-09-11 | 77.27 | 77.27 | 77.27 | 77.27 | +5.036% | 155 | +0.052% |
| 2024-09-09 | 74.19 | 74.19 | 73.56 | 73.56 | -3.204% | 342 | +5.091% |
| 2024-09-06 | 76.00 | 76.00 | 76.00 | 76.00 | -4.583% | 4,482 | +1.724% |
| 2024-09-03 | 79.65 | 79.65 | 79.65 | 79.65 | -0.437% | 420 | -2.938% |
| 2024-08-30 | 82.35 | 82.35 | 80.00 | 80.00 | -1.949% | 2,360 | -3.362% |
| 2024-08-29 | 81.59 | 81.59 | 81.59 | 81.59 | +1.374% | 137 | -5.246% |
| 2024-08-28 | 81.39 | 81.39 | 80.48 | 80.48 | -4.283% | 341 | -3.944% |
| 2024-08-23 | 84.08 | 84.08 | 84.08 | 84.08 | +0.701% | 905 | -8.057% |
| 2024-08-21 | 83.50 | 83.50 | 83.50 | 83.50 | +1.520% | 365 | -7.413% |
| 2024-08-19 | 80.97 | 82.25 | 80.97 | 82.25 | +0.329% | 824 | -6.006% |
| 2024-08-15 | 81.98 | 81.98 | 81.98 | 81.98 | -4.686% | 306 | -5.697% |
| 2024-08-12 | 87.17 | 87.81 | 86.01 | 86.01 | +0.259% | 602 | -10.115% |
| 2024-08-09 | 85.79 | 85.79 | 85.79 | 85.79 | +2.129% | 180 | -9.883% |
| 2024-08-08 | 84.00 | 84.00 | 84.00 | 84.00 | +0.036% | 113 | -7.964% |
| 2024-08-06 | 84.50 | 84.50 | 83.97 | 83.97 | -3.505% | 4,620 | -7.931% |
| 2024-08-05 | 87.17 | 87.17 | 82.14 | 87.02 | +2.112% | 806 | -11.158% |
| 2024-07-30 | 84.90 | 86.40 | 84.90 | 85.22 | +1.452% | 1,258 | -9.282% |
| 2024-07-24 | 85.00 | 85.00 | 84.00 | 84.00 | -1.176% | 5,128 | -7.964% |
| 2024-07-22 | 85.58 | 85.58 | 85.00 | 85.00 | +2.558% | 1,109 | -9.047% |
| 2024-07-19 | 81.36 | 83.00 | 81.36 | 82.88 | -2.356% | 9,944 | -6.721% |
| 2024-07-18 | 83.15 | 84.88 | 83.15 | 84.88 | +2.891% | 521 | -8.918% |
| 2024-07-16 | 82.77 | 82.77 | 82.42 | 82.50 | +2.977% | 648 | -6.285% |
| 2024-07-15 | 80.15 | 80.15 | 80.11 | 80.11 | -1.160% | 1,033 | -3.495% |
| 2024-07-12 | 83.97 | 83.97 | 81.01 | 81.05 | -7.950% | 5,378 | -4.614% |
| 2024-07-10 | 88.05 | 88.05 | 88.05 | 88.05 | +0.057% | 225 | -12.198% |
| 2024-07-09 | 83.61 | 88.00 | 83.61 | 88.00 | -1.124% | 4,369 | -12.148% |
| 2024-07-05 | 88.16 | 89.00 | 87.95 | 89.00 | -6.806% | 538 | -13.135% |
| 2024-07-03 | 95.50 | 95.50 | 95.50 | 95.50 | +5.095% | 369 | -19.047% |
| 2024-07-01 | 92.63 | 92.63 | 90.87 | 90.87 | -0.569% | 998 | -14.922% |
| 2024-06-28 | 92.47 | 92.47 | 91.39 | 91.39 | +0.983% | 490 | -15.406% |
| 2024-06-21 | 90.50 | 90.50 | 90.50 | 90.50 | -1.630% | 150 | -14.575% |
| 2024-06-20 | 91.75 | 92.25 | 91.75 | 92.00 | -0.260% | 884 | -15.967% |
| 2024-06-17 | 90.78 | 92.34 | 90.78 | 92.24 | +3.571% | 704 | -16.186% |
| 2024-06-14 | 89.06 | 89.06 | 89.06 | 89.06 | -2.261% | 133 | -13.193% |
| 2024-06-13 | 88.70 | 91.12 | 88.48 | 91.12 | +0.986% | 845 | -15.156% |
| 2024-06-12 | 90.67 | 90.67 | 90.23 | 90.23 | +0.737% | 315 | -14.319% |
| 2024-06-11 | 88.26 | 89.57 | 88.26 | 89.57 | -6.678% | 1,057 | -13.688% |
| 2024-06-10 | 96.00 | 96.16 | 95.98 | 95.98 | -2.430% | 917 | -19.452% |
| 2024-06-06 | 98.37 | 98.37 | 98.37 | 98.37 | -0.597% | 254 | -21.409% |
| 2024-06-05 | 101.97 | 101.97 | 98.96 | 98.96 | -1.237% | 621 | -21.878% |
| 2024-06-04 | 102.49 | 102.49 | 100.15 | 100.20 | +2.318% | 1,829 | -22.844% |
| 2024-06-03 | 95.69 | 97.93 | 95.69 | 97.93 | +3.706% | 4,622 | -21.056% |
| 2024-05-31 | 96.11 | 96.11 | 94.43 | 94.43 | +1.505% | 1,087 | -18.130% |
| 2024-05-29 | 93.80 | 93.81 | 93.03 | 93.03 | +0.671% | 424 | -16.898% |
| 2024-05-28 | 93.37 | 93.83 | 91.86 | 92.41 | +5.011% | 1,805 | -16.340% |
| 2024-05-23 | 87.04 | 88.20 | 87.04 | 88.00 | +1.149% | 1,340 | -12.148% |
| 2024-05-22 | 87.00 | 87.00 | 87.00 | 87.00 | -0.601% | 446 | -11.138% |
| 2024-05-21 | 87.53 | 87.53 | 87.53 | 87.53 | +1.245% | 469 | -11.672% |
| 2024-05-17 | 86.45 | 86.45 | 86.45 | 86.45 | -2.865% | 112 | -10.573% |
| 2024-05-15 | 89.00 | 89.00 | 89.00 | 89.00 | +1.185% | 995 | -13.135% |
| 2024-05-14 | 87.96 | 87.96 | 87.96 | 87.96 | -1.926% | 221 | -12.106% |
| 2024-05-10 | 88.76 | 89.69 | 88.25 | 89.69 | +3.682% | 1,965 | -13.798% |
| 2024-05-09 | 83.80 | 87.00 | 83.80 | 86.50 | +12.192% | 4,200 | -10.624% |
| 2024-05-08 | 76.80 | 77.10 | 76.80 | 77.10 | +0.156% | 996 | +0.272% |
| 2024-05-07 | 77.25 | 77.80 | 76.98 | 76.98 | -2.049% | 3,120 | +0.429% |
| 2024-05-03 | 80.69 | 81.25 | 78.59 | 78.59 | -3.298% | 8,456 | -1.629% |
| 2024-05-02 | 85.00 | 85.00 | 80.77 | 81.27 | -15.255% | 5,856 | -4.873% |
| 2024-05-01 | 91.96 | 96.61 | 91.96 | 95.90 | +4.969% | 9,334 | -19.385% |
| 2024-04-30 | 89.20 | 91.36 | 89.20 | 91.36 | +1.511% | 535 | -15.379% |
| 2024-04-29 | 91.96 | 91.96 | 90.00 | 90.00 | -0.552% | 926 | -14.100% |
| 2024-04-26 | 92.00 | 92.59 | 90.50 | 90.50 | +0.556% | 2,244 | -14.575% |
| 2024-04-25 | 90.00 | 90.00 | 90.00 | 90.00 | +1.226% | 507 | -14.100% |
| 2024-04-23 | 88.75 | 89.23 | 88.43 | 88.91 | +6.339% | 1,698 | -13.047% |
| 2024-04-22 | 82.72 | 83.61 | 82.51 | 83.61 | +6.455% | 665 | -7.535% |
| 2024-04-19 | 80.08 | 80.08 | 78.54 | 78.54 | +3.003% | 553 | -1.566% |
| 2024-04-18 | 76.25 | 76.25 | 76.25 | 76.25 | -4.723% | 7,960 | +1.390% |
| 2024-04-17 | 80.03 | 80.03 | 80.03 | 80.03 | +1.304% | 205 | -3.399% |
| 2024-04-16 | 79.00 | 79.00 | 79.00 | 79.00 | +2.411% | 496 | -2.139% |
| 2024-04-15 | 79.65 | 79.65 | 77.14 | 77.14 | -2.231% | 1,409 | +0.220% |
| 2024-04-12 | 79.96 | 80.00 | 78.90 | 78.90 | +1.024% | 970 | -2.015% |
| 2024-04-10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.000% | 294 | -1.012% |
| 2024-04-09 | 78.71 | 78.71 | 78.10 | 78.10 | +2.426% | 1,218 | -1.012% |
| 2024-04-05 | 76.25 | 76.25 | 76.25 | 76.25 | -2.118% | 287 | +1.390% |
| 2024-04-04 | 75.00 | 77.90 | 75.00 | 77.90 | +1.865% | 415 | -0.757% |
| 2024-04-03 | 72.15 | 76.47 | 72.15 | 76.47 | +0.902% | 2,134 | +1.093% |
| 2024-04-02 | 75.24 | 75.79 | 75.24 | 75.79 | -2.571% | 700 | +2.006% |
| 2024-04-01 | 77.79 | 77.79 | 77.79 | 77.79 | +5.122% | 290 | -0.617% |
| 2024-03-28 | 74.00 | 74.00 | 74.00 | 74.00 | +2.125% | 668 | +4.473% |
| 2024-03-27 | 72.96 | 72.96 | 72.46 | 72.46 | +3.492% | 543 | +6.693% |
| 2024-03-26 | 67.70 | 70.02 | 67.70 | 70.02 | +4.500% | 873 | +10.419% |
| 2024-03-25 | 67.00 | 68.60 | 67.00 | 67.00 | -1.078% | 777 | +15.388% |
| 2024-03-22 | 67.73 | 67.73 | 67.73 | 67.73 | +0.864% | 283 | +14.144% |
| 2024-03-20 | 65.25 | 67.15 | 65.25 | 67.15 | +1.897% | 1,257 | +15.130% |
| 2024-03-19 | 65.90 | 65.90 | 65.90 | 65.90 | -1.678% | 508 | +17.314% |
| 2024-03-18 | 67.03 | 67.03 | 67.03 | 67.03 | -1.434% | 606 | +15.345% |
| 2024-03-15 | 68.40 | 68.40 | 68.00 | 68.00 | +8.887% | 2,065 | +13.691% |
| 2024-03-14 | 71.21 | 71.21 | 62.00 | 62.45 | -16.466% | 6,471 | +23.795% |
| 2024-03-13 | 76.00 | 76.00 | 73.80 | 74.76 | +2.187% | 883 | +3.411% |
| 2024-03-12 | 74.00 | 74.00 | 73.16 | 73.16 | -1.983% | 2,150 | +5.672% |
| 2024-03-08 | 75.00 | 75.00 | 74.64 | 74.64 | +2.429% | 1,595 | +3.577% |
| 2024-03-06 | 72.00 | 72.87 | 72.00 | 72.87 | -0.178% | 462 | +6.093% |
| 2024-03-05 | 73.00 | 73.00 | 73.00 | 73.00 | -1.378% | 339 | +5.904% |
| 2024-03-01 | 72.08 | 74.02 | 71.00 | 74.02 | +1.397% | 2,558 | +4.445% |
| 2024-02-29 | 73.00 | 73.00 | 73.00 | 73.00 | +2.098% | 117 | +5.904% |
| 2024-02-28 | 71.82 | 71.82 | 71.50 | 71.50 | -2.162% | 549 | +8.126% |
| 2024-02-26 | 73.08 | 73.08 | 73.08 | 73.08 | -1.230% | 306 | +5.788% |
| 2024-02-23 | 73.00 | 73.99 | 73.00 | 73.99 | +0.176% | 444 | +4.487% |
| 2024-02-22 | 73.86 | 73.86 | 73.86 | 73.86 | +1.876% | 373 | +4.671% |
| 2024-02-21 | 72.50 | 72.50 | 72.50 | 72.50 | -0.179% | 1,605 | +6.634% |
| 2024-02-20 | 71.70 | 72.63 | 71.70 | 72.63 | +2.832% | 640 | +6.444% |
| 2024-02-16 | 70.63 | 70.63 | 70.63 | 70.63 | -1.134% | 1,529 | +9.458% |
| 2024-02-15 | 71.44 | 71.44 | 71.44 | 71.44 | +1.890% | 694 | +8.217% |
| 2024-02-14 | 70.14 | 70.14 | 70.11 | 70.11 | -2.618% | 280 | +10.262% |
| 2024-02-12 | 70.40 | 72.00 | 70.40 | 72.00 | +3.615% | 369 | +7.375% |
| 2024-02-09 | 70.08 | 70.08 | 69.49 | 69.49 | +0.496% | 1,634 | +11.257% |
| 2024-02-08 | 68.50 | 70.20 | 68.50 | 69.14 | -9.824% | 7,352 | +11.809% |
| 2024-02-07 | 76.80 | 77.00 | 76.68 | 76.68 | -0.143% | 782 | +0.824% |
| 2024-02-06 | 76.78 | 76.83 | 76.19 | 76.79 | -0.726% | 1,063 | +0.680% |
| 2024-02-05 | 76.33 | 77.35 | 76.06 | 77.35 | +5.511% | 1,210 | -0.052% |
| 2024-02-02 | 74.00 | 74.20 | 73.31 | 73.31 | -1.077% | 1,046 | +5.456% |
| 2024-02-01 | 76.71 | 76.71 | 73.16 | 74.11 | -3.007% | 4,980 | +4.321% |
| 2024-01-30 | 79.08 | 79.08 | 75.41 | 76.41 | -10.137% | 6,085 | +1.184% |
| 2024-01-29 | 83.37 | 85.02 | 83.37 | 85.02 | +1.753% | 2,434 | -9.073% |
| 2024-01-26 | 83.75 | 83.75 | 83.56 | 83.56 | +0.748% | 1,653 | -7.480% |
| 2024-01-25 | 85.00 | 85.00 | 82.94 | 82.94 | -0.932% | 2,152 | -6.788% |
| 2024-01-23 | 83.00 | 83.72 | 83.00 | 83.72 | +0.426% | 2,764 | -7.656% |
| 2024-01-22 | 83.41 | 84.91 | 83.33 | 83.36 | -0.626% | 6,690 | -7.263% |
| 2024-01-19 | 81.90 | 83.89 | 81.90 | 83.89 | -0.921% | 2,257 | -7.844% |
| 2024-01-18 | 83.00 | 84.67 | 83.00 | 84.67 | -0.953% | 592 | -8.693% |
| 2024-01-17 | 86.32 | 86.32 | 84.39 | 85.48 | -3.711% | 3,241 | -9.563% |
| 2024-01-16 | 87.59 | 88.78 | 86.86 | 88.78 | +1.059% | 1,147 | -12.920% |
| 2024-01-12 | 87.98 | 87.98 | 86.10 | 87.85 | -1.986% | 8,004 | -11.998% |
| 2024-01-11 | 85.15 | 89.63 | 85.15 | 89.63 | +6.588% | 811 | -13.745% |
| 2024-01-10 | 82.66 | 84.09 | 82.66 | 84.09 | -0.906% | 1,643 | -8.063% |
| 2024-01-09 | 85.29 | 85.29 | 84.59 | 84.86 | -0.396% | 810 | -8.896% |
| 2024-01-08 | 87.17 | 87.25 | 84.06 | 85.20 | -9.356% | 4,972 | -9.256% |
| 2024-01-05 | 90.32 | 93.99 | 88.64 | 93.99 | +0.967% | 13,201 | -17.747% |
| 2024-01-04 | 90.00 | 94.50 | 90.00 | 93.09 | 0.000% | 5,592 | -16.951% |