IBDRY
IBERDROLA SA S/ADR
stockOTCADR
EODOct 2, 2026
93.75USD+0.493%(+0.46)63,795
IBDRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 94.46 | 94.95 | 93.55 | 93.75 | +0.493% | 63,795 | 0.000% |
| 2026-10-01 | 93.73 | 93.73 | 92.87 | 93.29 | +0.075% | 96,685 | +0.493% |
| 2026-09-30 | 93.72 | 94.05 | 93.22 | 93.22 | +0.043% | 65,912 | +0.569% |
| 2026-09-29 | 92.95 | 93.33 | 92.72 | 93.18 | +0.583% | 58,552 | +0.612% |
| 2026-09-28 | 93.08 | 93.12 | 92.13 | 92.64 | -0.558% | 142,012 | +1.198% |
| 2026-09-25 | 92.96 | 93.29 | 92.54 | 93.16 | +0.885% | 64,913 | +0.633% |
| 2026-09-24 | 92.22 | 92.70 | 91.56 | 92.34 | +0.592% | 85,687 | +1.524% |
| 2026-09-23 | 92.65 | 92.65 | 91.57 | 91.80 | -1.797% | 69,668 | +2.124% |
| 2026-09-22 | 93.11 | 93.67 | 92.86 | 93.48 | +0.171% | 91,700 | +0.289% |
| 2026-09-21 | 93.53 | 93.54 | 93.02 | 93.32 | +0.064% | 70,994 | +0.461% |
| 2026-09-18 | 93.05 | 93.32 | 92.75 | 93.26 | -1.071% | 61,208 | +0.525% |
| 2026-09-17 | 93.64 | 94.45 | 93.64 | 94.27 | +1.694% | 72,193 | -0.552% |
| 2026-09-16 | 93.25 | 94.10 | 92.69 | 92.70 | +0.352% | 78,236 | +1.133% |
| 2026-09-15 | 92.33 | 92.94 | 92.03 | 92.38 | +1.045% | 97,041 | +1.488% |
| 2026-09-14 | 91.57 | 91.81 | 91.03 | 91.42 | -2.496% | 117,699 | +2.549% |
| 2026-09-11 | 93.74 | 93.85 | 93.41 | 93.76 | +0.731% | 61,095 | -0.011% |
| 2026-09-10 | 93.21 | 93.68 | 92.69 | 93.08 | +0.551% | 86,217 | +0.720% |
| 2026-09-09 | 93.00 | 93.24 | 92.38 | 92.57 | +0.184% | 59,879 | +1.275% |
| 2026-09-08 | 91.60 | 92.64 | 91.60 | 92.40 | +0.184% | 166,749 | +1.461% |
| 2026-09-04 | 91.71 | 92.55 | 91.71 | 92.23 | +0.545% | 46,889 | +1.648% |
| 2026-09-03 | 91.29 | 91.95 | 91.06 | 91.73 | +0.680% | 82,875 | +2.202% |
| 2026-09-02 | 91.59 | 91.59 | 90.91 | 91.11 | -1.043% | 73,570 | +2.898% |
| 2026-09-01 | 92.38 | 92.51 | 91.60 | 92.07 | -1.170% | 60,118 | +1.825% |
| 2026-08-31 | 93.82 | 93.82 | 92.89 | 93.16 | -0.862% | 78,021 | +0.633% |
| 2026-08-28 | 94.56 | 94.70 | 93.77 | 93.97 | +0.481% | 103,541 | -0.234% |
| 2026-08-27 | 93.08 | 93.67 | 92.81 | 93.52 | -0.452% | 59,011 | +0.246% |
| 2026-08-26 | 93.78 | 94.19 | 93.78 | 93.94 | +0.059% | 58,180 | -0.208% |
| 2026-08-25 | 93.77 | 94.21 | 93.71 | 93.89 | +0.230% | 44,471 | -0.149% |
| 2026-08-24 | 93.32 | 93.69 | 93.18 | 93.67 | +0.134% | 93,557 | +0.080% |
| 2026-08-21 | 94.24 | 94.24 | 93.49 | 93.55 | -0.203% | 54,958 | +0.214% |
| 2026-08-20 | 94.31 | 94.31 | 93.58 | 93.74 | -0.021% | 54,405 | +0.011% |
| 2026-08-19 | 93.61 | 94.09 | 93.35 | 93.76 | +0.396% | 49,179 | -0.011% |
| 2026-08-18 | 93.61 | 93.81 | 93.29 | 93.39 | -0.171% | 47,057 | +0.385% |
| 2026-08-17 | 93.77 | 93.78 | 92.95 | 93.55 | +0.139% | 102,294 | +0.214% |
| 2026-08-14 | 93.50 | 93.82 | 93.26 | 93.42 | -0.192% | 60,404 | +0.353% |
| 2026-08-13 | 94.33 | 94.33 | 93.59 | 93.60 | -1.391% | 73,109 | +0.160% |
| 2026-08-12 | 95.19 | 95.46 | 94.73 | 94.92 | -0.189% | 52,540 | -1.233% |
| 2026-08-11 | 95.00 | 95.34 | 94.79 | 95.10 | +0.274% | 51,701 | -1.420% |
| 2026-08-10 | 95.44 | 95.44 | 94.76 | 94.84 | -0.836% | 68,221 | -1.149% |
| 2026-08-07 | 95.91 | 96.03 | 95.64 | 95.64 | +0.210% | 71,464 | -1.976% |
| 2026-08-06 | 96.26 | 96.30 | 95.00 | 95.44 | +0.273% | 71,629 | -1.771% |
| 2026-08-05 | 95.81 | 95.81 | 94.93 | 95.18 | +0.306% | 54,818 | -1.502% |
| 2026-08-04 | 95.27 | 95.27 | 94.63 | 94.89 | +0.032% | 96,422 | -1.201% |
| 2026-08-03 | 94.83 | 95.14 | 94.62 | 94.86 | -0.701% | 90,042 | -1.170% |
| 2026-07-31 | 94.93 | 95.53 | 94.34 | 95.53 | +0.611% | 77,759 | -1.863% |
| 2026-07-30 | 94.64 | 94.97 | 94.34 | 94.95 | +0.556% | 72,623 | -1.264% |
| 2026-07-29 | 95.36 | 95.36 | 93.70 | 94.42 | -0.845% | 59,377 | -0.715% |
| 2026-07-28 | 96.49 | 96.49 | 94.99 | 95.23 | -1.490% | 67,076 | -1.554% |
| 2026-07-27 | 97.04 | 97.50 | 96.53 | 96.67 | +0.218% | 69,937 | -3.021% |
| 2026-07-24 | 96.75 | 96.93 | 96.24 | 96.46 | +0.710% | 47,132 | -2.809% |
| 2026-07-23 | 95.90 | 96.18 | 95.50 | 95.78 | -1.784% | 45,353 | -2.119% |
| 2026-07-22 | 97.71 | 97.72 | 96.87 | 97.52 | -0.031% | 38,860 | -3.866% |
| 2026-07-21 | 97.24 | 97.75 | 96.93 | 97.55 | +0.546% | 58,099 | -3.895% |
| 2026-07-20 | 97.12 | 97.48 | 96.82 | 97.02 | -0.041% | 48,190 | -3.370% |
| 2026-07-17 | 97.49 | 97.94 | 96.96 | 97.06 | +1.125% | 52,200 | -3.410% |
| 2026-07-16 | 95.93 | 96.09 | 95.37 | 95.98 | -1.082% | 72,735 | -2.323% |
| 2026-07-15 | 96.67 | 97.33 | 96.23 | 97.03 | -0.124% | 99,073 | -3.380% |
| 2026-07-14 | 97.37 | 97.54 | 97.01 | 97.15 | +0.768% | 92,898 | -3.500% |
| 2026-07-13 | 96.76 | 96.76 | 96.07 | 96.41 | +0.742% | 63,199 | -2.759% |
| 2026-07-10 | 95.36 | 95.92 | 95.31 | 95.70 | -0.819% | 64,113 | -2.038% |
| 2026-07-09 | 95.64 | 96.58 | 95.58 | 96.49 | +0.584% | 64,724 | -2.840% |
| 2026-07-08 | 95.41 | 96.18 | 95.41 | 95.93 | -0.281% | 61,050 | -2.272% |
| 2026-07-07 | 95.72 | 96.54 | 95.71 | 96.20 | -1.606% | 78,287 | -2.547% |
| 2026-07-06 | 95.10 | 98.17 | 95.10 | 97.77 | -0.529% | 67,883 | -4.112% |
| 2026-07-02 | 98.66 | 99.25 | 98.02 | 98.29 | +1.111% | 59,064 | -4.619% |
| 2026-07-01 | 98.37 | 98.41 | 96.99 | 97.21 | -2.693% | 136,953 | -3.559% |
| 2026-06-30 | 100.64 | 100.64 | 99.57 | 99.90 | -0.210% | 52,909 | -6.156% |
| 2026-06-29 | 100.01 | 100.54 | 99.62 | 100.11 | +1.326% | 67,052 | -6.353% |
| 2026-06-26 | 99.52 | 99.99 | 98.63 | 98.80 | +1.302% | 78,343 | -5.111% |
| 2026-06-25 | 97.86 | 98.34 | 97.33 | 97.53 | +1.700% | 66,027 | -3.876% |
| 2026-06-24 | 95.84 | 96.16 | 95.49 | 95.90 | -0.663% | 88,129 | -2.242% |
| 2026-06-23 | 96.63 | 97.05 | 96.20 | 96.54 | -0.372% | 92,695 | -2.890% |
| 2026-06-22 | 96.43 | 97.07 | 96.08 | 96.90 | +1.700% | 71,790 | -3.251% |
| 2026-06-18 | 96.63 | 96.63 | 95.20 | 95.28 | +0.570% | 74,789 | -1.606% |
| 2026-06-17 | 95.24 | 96.27 | 94.64 | 94.74 | -0.515% | 95,950 | -1.045% |
| 2026-06-16 | 95.18 | 95.81 | 95.15 | 95.23 | +0.242% | 49,155 | -1.554% |
| 2026-06-15 | 94.82 | 95.63 | 94.82 | 95.00 | +0.903% | 76,560 | -1.316% |
| 2026-06-12 | 93.93 | 94.69 | 93.80 | 94.15 | -0.633% | 62,179 | -0.425% |
| 2026-06-11 | 94.15 | 95.05 | 93.42 | 94.75 | +2.721% | 71,416 | -1.055% |
| 2026-06-10 | 92.41 | 92.88 | 91.85 | 92.24 | +0.206% | 51,681 | +1.637% |
| 2026-06-09 | 91.84 | 92.44 | 91.48 | 92.05 | +0.921% | 65,111 | +1.847% |
| 2026-06-08 | 91.95 | 91.95 | 91.00 | 91.21 | -0.175% | 96,579 | +2.785% |
| 2026-06-05 | 91.71 | 92.17 | 91.05 | 91.37 | +0.683% | 90,223 | +2.605% |
| 2026-06-04 | 91.43 | 91.55 | 90.63 | 90.75 | +0.077% | 133,272 | +3.306% |
| 2026-06-03 | 90.35 | 91.13 | 90.35 | 90.68 | -0.198% | 74,317 | +3.386% |
| 2026-06-02 | 90.99 | 91.39 | 90.64 | 90.86 | +0.676% | 115,195 | +3.181% |
| 2026-06-01 | 90.10 | 90.34 | 89.70 | 90.25 | -0.573% | 285,854 | +3.878% |
| 2026-05-29 | 90.81 | 91.25 | 90.24 | 90.77 | -0.132% | 117,242 | +3.283% |
| 2026-05-28 | 91.02 | 91.74 | 90.70 | 90.89 | -0.743% | 130,765 | +3.147% |
| 2026-05-27 | 91.20 | 92.22 | 91.20 | 91.57 | -0.957% | 81,587 | +2.381% |
| 2026-05-26 | 92.83 | 93.35 | 92.12 | 92.45 | +1.778% | 108,877 | +1.401% |
| 2026-05-22 | 91.44 | 91.90 | 90.52 | 90.84 | -2.165% | 69,065 | +3.203% |
| 2026-05-21 | 91.04 | 92.85 | 90.67 | 92.85 | +1.354% | 62,564 | +0.969% |
| 2026-05-20 | 90.47 | 91.80 | 90.24 | 91.61 | +0.626% | 72,186 | +2.336% |
| 2026-05-19 | 90.81 | 91.19 | 90.34 | 91.04 | +0.198% | 62,825 | +2.977% |
| 2026-05-18 | 90.56 | 91.38 | 90.15 | 90.86 | +1.838% | 89,485 | +3.181% |
| 2026-05-15 | 90.85 | 90.85 | 89.02 | 89.22 | -2.278% | 706,948 | +5.077% |
| 2026-05-14 | 91.72 | 91.99 | 90.85 | 91.30 | -0.696% | 71,327 | +2.683% |
| 2026-05-13 | 91.39 | 92.08 | 91.25 | 91.94 | +0.142% | 86,558 | +1.969% |
| 2026-05-12 | 91.20 | 91.81 | 90.78 | 91.81 | -0.832% | 88,066 | +2.113% |
| 2026-05-11 | 92.26 | 93.32 | 92.08 | 92.58 | +0.630% | 116,798 | +1.264% |
| 2026-05-08 | 91.49 | 92.12 | 91.14 | 92.00 | +0.131% | 147,155 | +1.902% |
| 2026-05-07 | 93.02 | 93.02 | 91.52 | 91.88 | -1.268% | 62,927 | +2.035% |
| 2026-05-06 | 92.53 | 93.21 | 92.26 | 93.06 | +0.508% | 59,767 | +0.741% |
| 2026-05-05 | 91.62 | 92.80 | 91.59 | 92.59 | +0.883% | 85,678 | +1.253% |
| 2026-05-04 | 91.55 | 92.12 | 91.30 | 91.78 | -2.268% | 115,183 | +2.146% |
| 2026-05-01 | 94.18 | 94.43 | 93.73 | 93.91 | 0.000% | 60,307 | -0.170% |
| 2026-04-30 | 92.81 | 93.93 | 92.81 | 93.91 | +1.262% | 80,740 | -0.170% |
| 2026-04-29 | 92.91 | 93.91 | 92.58 | 92.74 | -1.633% | 109,223 | +1.089% |
| 2026-04-28 | 94.13 | 95.12 | 94.07 | 94.28 | +0.277% | 81,067 | -0.562% |
| 2026-04-27 | 93.95 | 94.34 | 93.73 | 94.02 | +0.556% | 73,812 | -0.287% |
| 2026-04-24 | 93.01 | 93.76 | 92.95 | 93.50 | -0.096% | 64,987 | +0.267% |
| 2026-04-23 | 93.87 | 94.11 | 93.15 | 93.59 | +0.451% | 49,501 | +0.171% |
| 2026-04-22 | 94.05 | 94.44 | 93.01 | 93.17 | -0.262% | 47,680 | +0.623% |
| 2026-04-21 | 94.65 | 94.65 | 93.31 | 93.42 | -0.379% | 55,356 | +0.359% |
| 2026-04-20 | 93.26 | 94.19 | 93.17 | 93.77 | +0.720% | 78,041 | -0.021% |
| 2026-04-17 | 93.76 | 93.86 | 92.83 | 93.10 | -0.464% | 93,300 | +0.698% |
| 2026-04-16 | 93.21 | 94.03 | 93.19 | 93.53 | -0.006% | 90,384 | +0.231% |
| 2026-04-15 | 94.78 | 94.78 | 93.54 | 93.54 | -0.995% | 112,034 | +0.225% |
| 2026-04-14 | 93.58 | 94.64 | 93.58 | 94.48 | +0.021% | 94,849 | -0.773% |
| 2026-04-13 | 95.00 | 95.37 | 93.32 | 94.46 | -0.949% | 81,524 | -0.752% |
| 2026-04-10 | 95.72 | 96.07 | 95.27 | 95.36 | -0.713% | 52,461 | -1.693% |
| 2026-04-09 | 95.44 | 96.49 | 95.03 | 96.05 | +0.893% | 48,905 | -2.395% |
| 2026-04-08 | 94.47 | 95.60 | 94.09 | 95.20 | +0.773% | 121,393 | -1.523% |
| 2026-04-07 | 93.64 | 94.65 | 93.51 | 94.47 | -0.085% | 84,005 | -0.762% |
| 2026-04-06 | 93.99 | 94.63 | 93.99 | 94.55 | +0.138% | 57,966 | -0.846% |
| 2026-04-02 | 92.52 | 94.66 | 92.52 | 94.42 | +1.472% | 82,163 | -0.710% |
| 2026-04-01 | 92.98 | 93.99 | 92.64 | 93.05 | +0.878% | 83,774 | +0.752% |
| 2026-03-31 | 91.09 | 92.56 | 90.33 | 92.24 | +2.137% | 120,082 | +1.637% |
| 2026-03-30 | 89.71 | 90.31 | 89.47 | 90.31 | +3.047% | 70,668 | +3.809% |
| 2026-03-27 | 87.70 | 88.82 | 87.49 | 87.64 | -0.556% | 83,334 | +6.972% |
| 2026-03-26 | 87.94 | 88.73 | 87.94 | 88.13 | -1.155% | 69,854 | +6.377% |
| 2026-03-25 | 90.45 | 90.45 | 88.05 | 89.16 | -0.491% | 114,369 | +5.148% |
| 2026-03-24 | 87.85 | 90.05 | 87.85 | 89.60 | +0.618% | 82,271 | +4.632% |
| 2026-03-23 | 88.86 | 90.14 | 88.16 | 89.05 | +1.702% | 85,476 | +5.278% |
| 2026-03-20 | 92.45 | 92.45 | 87.56 | 87.56 | -3.822% | 150,579 | +7.069% |
| 2026-03-19 | 89.56 | 91.44 | 89.56 | 91.04 | +1.279% | 63,751 | +2.977% |
| 2026-03-18 | 90.84 | 91.31 | 89.89 | 89.89 | -2.822% | 71,261 | +4.294% |
| 2026-03-17 | 91.96 | 92.84 | 91.85 | 92.50 | +1.503% | 74,939 | +1.351% |
| 2026-03-16 | 90.86 | 91.67 | 90.23 | 91.13 | +0.596% | 106,742 | +2.875% |
| 2026-03-13 | 91.70 | 91.79 | 90.25 | 90.59 | +0.510% | 118,114 | +3.488% |
| 2026-03-12 | 88.58 | 90.27 | 88.58 | 90.13 | +1.043% | 96,069 | +4.016% |
| 2026-03-11 | 88.94 | 90.00 | 88.66 | 89.20 | -1.185% | 63,424 | +5.101% |
| 2026-03-10 | 90.23 | 91.24 | 89.78 | 90.27 | +1.143% | 70,689 | +3.855% |
| 2026-03-09 | 88.36 | 89.75 | 88.13 | 89.25 | -0.246% | 80,204 | +5.042% |
| 2026-03-06 | 88.57 | 90.00 | 87.86 | 89.47 | -0.462% | 88,819 | +4.784% |
| 2026-03-05 | 89.48 | 90.56 | 88.71 | 89.89 | -0.636% | 93,403 | +4.300% |
| 2026-03-04 | 90.71 | 90.75 | 89.51 | 90.46 | +1.808% | 87,800 | +3.637% |
| 2026-03-03 | 89.29 | 89.53 | 88.01 | 88.85 | -4.098% | 164,260 | +5.511% |
| 2026-03-02 | 92.65 | 93.31 | 91.99 | 92.65 | -1.958% | 101,689 | +1.187% |
| 2026-02-27 | 95.85 | 95.85 | 94.09 | 94.50 | -0.610% | 350,370 | -0.794% |
| 2026-02-26 | 94.06 | 95.08 | 94.06 | 95.08 | -1.369% | 104,974 | -1.399% |
| 2026-02-25 | 94.51 | 96.50 | 94.51 | 96.40 | +1.709% | 69,258 | -2.749% |
| 2026-02-24 | 95.70 | 95.70 | 94.01 | 94.78 | +0.948% | 76,412 | -1.087% |
| 2026-02-23 | 93.67 | 93.89 | 93.01 | 93.89 | +0.600% | 72,969 | -0.149% |
| 2026-02-20 | 92.01 | 93.71 | 91.65 | 93.33 | +1.589% | 71,442 | +0.450% |
| 2026-02-19 | 91.28 | 92.41 | 90.89 | 91.87 | -2.865% | 194,102 | +2.046% |
| 2026-02-18 | 95.34 | 95.57 | 94.22 | 94.58 | -0.766% | 105,585 | -0.878% |
| 2026-02-17 | 95.83 | 95.83 | 94.96 | 95.31 | -0.189% | 85,251 | -1.637% |
| 2026-02-13 | 93.76 | 95.70 | 93.76 | 95.49 | +0.590% | 84,365 | -1.822% |
| 2026-02-12 | 93.74 | 95.45 | 93.69 | 94.93 | -0.430% | 94,332 | -1.243% |
| 2026-02-11 | 94.80 | 95.42 | 94.33 | 95.34 | +2.110% | 128,773 | -1.668% |
| 2026-02-10 | 92.98 | 93.70 | 92.47 | 93.37 | -0.128% | 96,079 | +0.407% |
| 2026-02-09 | 92.49 | 93.62 | 91.93 | 93.49 | +1.763% | 141,759 | +0.278% |
| 2026-02-06 | 91.56 | 91.87 | 90.96 | 91.87 | +1.987% | 72,155 | +2.046% |
| 2026-02-05 | 89.89 | 90.69 | 89.64 | 90.08 | -0.519% | 89,622 | +4.074% |
| 2026-02-04 | 91.31 | 91.31 | 90.12 | 90.55 | +0.813% | 84,930 | +3.534% |
| 2026-02-03 | 89.36 | 90.11 | 89.02 | 89.82 | +0.067% | 102,720 | +4.375% |
| 2026-02-02 | 90.29 | 90.29 | 89.07 | 89.76 | -0.620% | 61,427 | +4.445% |
| 2026-01-30 | 91.17 | 91.17 | 89.52 | 90.32 | -0.572% | 149,707 | +3.798% |
| 2026-01-29 | 90.89 | 91.11 | 89.47 | 90.84 | +1.271% | 104,374 | +3.203% |
| 2026-01-28 | 88.93 | 89.96 | 88.93 | 89.70 | -0.664% | 81,520 | +4.515% |
| 2026-01-27 | 90.19 | 90.92 | 89.67 | 90.30 | +1.461% | 73,219 | +3.821% |
| 2026-01-26 | 88.15 | 89.00 | 88.15 | 89.00 | +2.346% | 49,298 | +5.337% |
| 2026-01-23 | 85.57 | 87.05 | 85.57 | 86.96 | +0.242% | 54,453 | +7.808% |
| 2026-01-22 | 86.35 | 86.99 | 85.76 | 86.75 | +0.849% | 71,240 | +8.069% |
| 2026-01-21 | 85.32 | 86.37 | 85.32 | 86.02 | -0.046% | 114,026 | +8.986% |
| 2026-01-20 | 86.02 | 86.41 | 85.90 | 86.06 | -0.197% | 108,684 | +8.936% |
| 2026-01-16 | 85.44 | 86.26 | 85.40 | 86.23 | +1.758% | 91,862 | +8.721% |
| 2026-01-15 | 84.90 | 85.21 | 84.59 | 84.74 | -0.924% | 102,159 | +10.633% |
| 2026-01-14 | 86.23 | 86.23 | 85.02 | 85.53 | +0.387% | 271,393 | +9.611% |
| 2026-01-13 | 85.03 | 85.20 | 84.58 | 85.20 | -1.968% | 88,675 | +10.035% |
| 2026-01-12 | 87.64 | 87.84 | 86.79 | 86.91 | -1.373% | 65,488 | +7.870% |
| 2026-01-09 | 87.89 | 88.39 | 87.44 | 88.12 | -0.542% | 52,610 | +6.389% |
| 2026-01-08 | 88.72 | 88.99 | 88.17 | 88.60 | -0.158% | 59,743 | +5.813% |
| 2026-01-07 | 87.91 | 89.27 | 87.91 | 88.74 | +1.255% | 88,798 | +5.646% |
| 2026-01-06 | 88.15 | 88.80 | 87.64 | 87.64 | +0.562% | 79,784 | +6.972% |
| 2026-01-05 | 89.00 | 89.00 | 86.61 | 87.15 | -0.604% | 82,104 | +7.573% |
| 2026-01-02 | 87.61 | 87.92 | 87.31 | 87.68 | +1.481% | 91,108 | +6.923% |
| 2025-12-31 | 88.65 | 88.65 | 86.20 | 86.40 | -0.426% | 44,865 | +8.507% |
| 2025-12-30 | 86.24 | 87.09 | 86.24 | 86.77 | +0.347% | 58,535 | +8.044% |
| 2025-12-29 | 86.16 | 86.64 | 85.48 | 86.47 | +0.058% | 49,817 | +8.419% |
| 2025-12-26 | 86.54 | 86.88 | 85.54 | 86.42 | +0.232% | 46,477 | +8.482% |
| 2025-12-24 | 87.92 | 87.92 | 86.01 | 86.22 | +0.431% | 39,987 | +8.733% |
| 2025-12-23 | 84.90 | 86.38 | 84.90 | 85.85 | +1.143% | 61,545 | +9.202% |
| 2025-12-22 | 84.83 | 85.31 | 84.39 | 84.88 | -0.527% | 59,573 | +10.450% |
| 2025-12-19 | 85.52 | 85.79 | 84.84 | 85.33 | +1.511% | 78,595 | +9.868% |
| 2025-12-18 | 84.00 | 84.52 | 83.71 | 84.06 | -0.332% | 87,038 | +11.527% |
| 2025-12-17 | 84.23 | 84.90 | 83.99 | 84.34 | -0.095% | 62,516 | +11.157% |
| 2025-12-16 | 85.44 | 85.49 | 84.37 | 84.42 | -1.113% | 52,366 | +11.052% |
| 2025-12-15 | 84.58 | 85.66 | 84.58 | 85.37 | +1.305% | 48,506 | +9.816% |
| 2025-12-12 | 83.07 | 84.40 | 83.07 | 84.27 | +0.983% | 69,697 | +11.250% |
| 2025-12-11 | 83.31 | 83.58 | 82.92 | 83.45 | +0.084% | 56,522 | +12.343% |
| 2025-12-10 | 83.07 | 83.64 | 82.82 | 83.38 | +0.192% | 50,159 | +12.437% |
| 2025-12-09 | 83.97 | 83.97 | 83.07 | 83.22 | -0.526% | 40,245 | +12.653% |
| 2025-12-08 | 83.99 | 83.99 | 83.25 | 83.66 | -0.167% | 55,950 | +12.061% |
| 2025-12-05 | 84.14 | 84.14 | 83.49 | 83.80 | +0.108% | 39,679 | +11.874% |
| 2025-12-04 | 83.79 | 84.05 | 83.39 | 83.71 | -0.381% | 48,360 | +11.994% |
| 2025-12-03 | 84.66 | 84.78 | 83.94 | 84.03 | -0.237% | 67,260 | +11.567% |
| 2025-12-02 | 84.36 | 84.57 | 83.78 | 84.23 | +1.226% | 68,204 | +11.302% |
| 2025-12-01 | 84.49 | 84.49 | 83.21 | 83.21 | -1.690% | 67,339 | +12.667% |
| 2025-11-28 | 83.86 | 84.67 | 83.86 | 84.64 | -0.353% | 35,089 | +10.763% |
| 2025-11-26 | 83.61 | 85.03 | 83.61 | 84.94 | +1.591% | 57,399 | +10.372% |
| 2025-11-25 | 83.63 | 83.82 | 83.13 | 83.61 | +0.517% | 84,030 | +12.128% |
| 2025-11-24 | 83.33 | 83.51 | 82.83 | 83.18 | +0.181% | 62,242 | +12.707% |
| 2025-11-21 | 82.92 | 83.11 | 82.67 | 83.03 | +0.557% | 65,368 | +12.911% |
| 2025-11-20 | 83.74 | 83.74 | 82.57 | 82.57 | +0.024% | 71,758 | +13.540% |
| 2025-11-19 | 83.18 | 83.23 | 82.40 | 82.55 | -0.829% | 84,156 | +13.568% |
| 2025-11-18 | 83.44 | 83.89 | 83.21 | 83.24 | -0.858% | 67,022 | +12.626% |
| 2025-11-17 | 83.73 | 84.35 | 83.73 | 83.96 | +0.083% | 76,265 | +11.660% |
| 2025-11-14 | 83.33 | 84.29 | 83.33 | 83.89 | +0.672% | 189,014 | +11.753% |
| 2025-11-13 | 82.76 | 83.96 | 82.76 | 83.33 | +0.301% | 51,423 | +12.505% |
| 2025-11-12 | 82.83 | 83.39 | 82.83 | 83.08 | +0.727% | 71,585 | +12.843% |
| 2025-11-11 | 82.45 | 82.78 | 82.01 | 82.48 | +0.955% | 58,724 | +13.664% |
| 2025-11-10 | 81.90 | 81.91 | 81.26 | 81.70 | -0.098% | 76,261 | +14.749% |
| 2025-11-07 | 81.67 | 82.07 | 81.67 | 81.78 | -0.596% | 43,371 | +14.637% |
| 2025-11-06 | 81.73 | 82.38 | 81.69 | 82.27 | +0.390% | 64,869 | +13.954% |
| 2025-11-05 | 81.56 | 82.12 | 81.34 | 81.95 | +0.245% | 89,923 | +14.399% |
| 2025-11-04 | 81.49 | 82.26 | 81.34 | 81.75 | +1.001% | 82,873 | +14.679% |
| 2025-11-03 | 80.64 | 81.19 | 80.64 | 80.94 | -0.160% | 40,703 | +15.827% |
| 2025-10-31 | 81.40 | 81.98 | 80.81 | 81.07 | -0.357% | 53,628 | +15.641% |
| 2025-10-30 | 80.96 | 81.51 | 80.92 | 81.36 | -0.501% | 143,337 | +15.229% |
| 2025-10-29 | 82.25 | 82.47 | 81.56 | 81.77 | -0.921% | 462,765 | +14.651% |
| 2025-10-28 | 81.68 | 82.75 | 81.25 | 82.53 | +3.343% | 48,945 | +13.595% |
| 2025-10-27 | 79.62 | 79.95 | 79.39 | 79.86 | +0.339% | 48,105 | +17.393% |
| 2025-10-24 | 79.36 | 79.90 | 79.28 | 79.59 | +0.277% | 50,795 | +17.791% |
| 2025-10-23 | 79.14 | 79.43 | 78.85 | 79.37 | +0.980% | 56,852 | +18.118% |
| 2025-10-22 | 78.59 | 79.03 | 78.32 | 78.60 | -0.632% | 68,754 | +19.275% |
| 2025-10-21 | 79.25 | 79.46 | 79.08 | 79.10 | -0.952% | 71,571 | +18.521% |
| 2025-10-20 | 79.68 | 79.86 | 79.28 | 79.86 | +0.821% | 34,070 | +17.393% |
| 2025-10-17 | 78.99 | 79.36 | 78.70 | 79.21 | +0.853% | 73,655 | +18.356% |
| 2025-10-16 | 77.56 | 78.68 | 77.50 | 78.54 | +0.641% | 76,153 | +19.366% |
| 2025-10-15 | 77.11 | 78.06 | 77.11 | 78.04 | -0.013% | 85,133 | +20.131% |
| 2025-10-14 | 77.05 | 78.12 | 77.05 | 78.05 | +1.840% | 88,085 | +20.115% |
| 2025-10-13 | 76.75 | 76.87 | 76.31 | 76.64 | -0.338% | 79,619 | +22.325% |
| 2025-10-10 | 76.93 | 77.45 | 76.49 | 76.90 | +0.760% | 60,675 | +21.912% |
| 2025-10-09 | 76.13 | 76.54 | 75.73 | 76.32 | -0.261% | 61,607 | +22.838% |
| 2025-10-08 | 76.50 | 76.85 | 76.26 | 76.52 | +0.407% | 58,978 | +22.517% |
| 2025-10-07 | 76.07 | 76.53 | 75.85 | 76.21 | +0.171% | 48,718 | +23.015% |
| 2025-10-06 | 75.79 | 76.22 | 75.51 | 76.08 | +0.383% | 71,801 | +23.226% |
| 2025-10-03 | 76.06 | 76.25 | 75.64 | 75.79 | +0.397% | 51,713 | +23.697% |
| 2025-10-02 | 75.45 | 75.68 | 75.02 | 75.49 | -1.088% | 104,795 | +24.189% |
| 2025-10-01 | 76.10 | 76.35 | 75.75 | 76.32 | +0.342% | 248,716 | +22.838% |
| 2025-09-30 | 75.42 | 76.10 | 74.92 | 76.06 | +0.835% | 158,203 | +23.258% |
| 2025-09-29 | 75.00 | 75.53 | 75.00 | 75.43 | +0.520% | 44,208 | +24.287% |
| 2025-09-26 | 74.75 | 75.24 | 74.53 | 75.04 | +1.474% | 101,918 | +24.933% |
| 2025-09-25 | 74.06 | 74.13 | 73.52 | 73.95 | +0.626% | 104,428 | +26.775% |
| 2025-09-24 | 72.92 | 73.72 | 72.92 | 73.49 | -0.810% | 46,902 | +27.568% |
| 2025-09-23 | 74.18 | 74.18 | 73.62 | 74.09 | +0.257% | 74,536 | +26.535% |
| 2025-09-22 | 73.40 | 73.90 | 73.11 | 73.90 | +0.421% | 76,149 | +26.861% |
| 2025-09-19 | 72.72 | 73.62 | 72.72 | 73.59 | +0.670% | 92,581 | +27.395% |
| 2025-09-18 | 72.73 | 74.50 | 72.48 | 73.10 | -0.922% | 104,998 | +28.249% |
| 2025-09-17 | 73.98 | 74.36 | 73.69 | 73.78 | -0.432% | 129,408 | +27.067% |
| 2025-09-16 | 73.99 | 74.47 | 73.81 | 74.10 | -0.590% | 68,970 | +26.518% |
| 2025-09-15 | 73.84 | 74.77 | 73.84 | 74.54 | +0.839% | 71,236 | +25.771% |
| 2025-09-12 | 72.50 | 73.95 | 72.50 | 73.92 | +0.353% | 71,795 | +26.826% |
| 2025-09-11 | 73.25 | 73.82 | 73.21 | 73.66 | -0.247% | 52,283 | +27.274% |
| 2025-09-10 | 73.01 | 73.97 | 73.01 | 73.84 | +0.166% | 49,497 | +26.959% |
| 2025-09-09 | 73.53 | 73.79 | 73.41 | 73.72 | -0.122% | 56,108 | +27.170% |
| 2025-09-08 | 73.89 | 74.01 | 73.55 | 73.81 | -0.108% | 60,542 | +27.015% |
| 2025-09-05 | 73.90 | 74.03 | 73.58 | 73.89 | +0.736% | 57,391 | +26.878% |
| 2025-09-04 | 73.45 | 73.59 | 73.04 | 73.35 | -0.664% | 107,162 | +27.812% |
| 2025-09-03 | 73.26 | 74.00 | 72.65 | 73.84 | +0.027% | 106,225 | +26.964% |
| 2025-09-02 | 73.64 | 74.13 | 73.64 | 73.82 | -2.057% | 76,448 | +26.998% |
| 2025-08-29 | 75.25 | 75.37 | 74.74 | 75.37 | -0.146% | 57,001 | +24.386% |
| 2025-08-28 | 75.09 | 75.89 | 75.00 | 75.48 | 0.000% | 80,623 | +24.205% |
| 2025-08-27 | 75.09 | 75.62 | 74.95 | 75.48 | +0.013% | 60,964 | +24.205% |
| 2025-08-26 | 75.58 | 75.98 | 75.19 | 75.47 | -0.789% | 55,378 | +24.222% |
| 2025-08-25 | 76.89 | 76.89 | 75.35 | 76.07 | -2.186% | 72,726 | +23.242% |
| 2025-08-22 | 78.05 | 78.31 | 77.46 | 77.77 | +0.778% | 64,772 | +20.548% |
| 2025-08-21 | 77.23 | 77.46 | 76.99 | 77.17 | -0.580% | 118,431 | +21.485% |
| 2025-08-20 | 77.51 | 77.87 | 77.00 | 77.62 | +1.663% | 1,293,134 | +20.781% |
| 2025-08-19 | 76.52 | 76.62 | 76.08 | 76.35 | +1.072% | 591,276 | +22.790% |
| 2025-08-18 | 75.79 | 75.93 | 75.39 | 75.54 | -1.294% | 101,380 | +24.106% |
| 2025-08-15 | 75.84 | 76.56 | 75.71 | 76.53 | +1.217% | 78,600 | +22.501% |
| 2025-08-14 | 74.99 | 75.67 | 74.99 | 75.61 | +1.667% | 47,160 | +23.992% |
| 2025-08-13 | 74.19 | 74.44 | 74.13 | 74.37 | +1.779% | 101,588 | +26.059% |
| 2025-08-12 | 72.78 | 73.25 | 72.69 | 73.07 | +0.925% | 46,480 | +28.302% |
| 2025-08-11 | 72.28 | 72.64 | 72.02 | 72.40 | +0.083% | 59,873 | +29.489% |
| 2025-08-08 | 72.84 | 72.89 | 72.18 | 72.34 | -0.618% | 327,972 | +29.596% |
| 2025-08-07 | 72.48 | 72.92 | 72.37 | 72.79 | +0.400% | 73,028 | +28.795% |
| 2025-08-06 | 72.45 | 72.62 | 72.15 | 72.50 | +1.281% | 42,038 | +29.310% |
| 2025-08-05 | 71.44 | 71.96 | 71.22 | 71.58 | -0.302% | 55,462 | +30.967% |
| 2025-08-04 | 71.58 | 72.03 | 71.44 | 71.80 | +1.700% | 68,453 | +30.571% |
| 2025-08-01 | 70.67 | 70.89 | 70.19 | 70.60 | +0.498% | 76,158 | +32.790% |
| 2025-07-31 | 69.75 | 70.48 | 69.66 | 70.25 | +0.100% | 126,109 | +33.452% |
| 2025-07-30 | 70.09 | 70.73 | 70.00 | 70.18 | -0.553% | 73,264 | +33.585% |
| 2025-07-29 | 70.18 | 70.65 | 70.02 | 70.57 | -0.156% | 281,435 | +32.847% |
| 2025-07-28 | 71.38 | 71.38 | 70.54 | 70.68 | -2.416% | 1,495,971 | +32.640% |
| 2025-07-25 | 71.93 | 72.43 | 71.85 | 72.43 | +0.849% | 42,244 | +29.435% |
| 2025-07-24 | 71.86 | 72.05 | 71.53 | 71.82 | +0.112% | 115,389 | +30.535% |
| 2025-07-23 | 71.99 | 72.11 | 71.02 | 71.74 | -4.181% | 80,862 | +30.680% |
| 2025-07-22 | 73.91 | 75.11 | 73.75 | 74.87 | +2.017% | 43,534 | +25.217% |
| 2025-07-21 | 72.98 | 73.82 | 72.98 | 73.39 | +1.325% | 80,611 | +27.742% |
| 2025-07-18 | 72.88 | 72.88 | 72.29 | 72.43 | -0.234% | 111,639 | +29.435% |
| 2025-07-17 | 72.11 | 72.74 | 72.11 | 72.60 | -0.165% | 45,834 | +29.132% |
| 2025-07-16 | 72.11 | 73.25 | 71.96 | 72.72 | +0.637% | 73,134 | +28.919% |
| 2025-07-15 | 72.59 | 72.59 | 72.02 | 72.26 | -1.660% | 91,611 | +29.740% |
| 2025-07-14 | 72.80 | 73.50 | 72.74 | 73.48 | +0.934% | 113,783 | +27.586% |
| 2025-07-11 | 72.78 | 73.24 | 72.62 | 72.80 | -0.383% | 108,031 | +28.777% |
| 2025-07-10 | 72.58 | 73.10 | 72.58 | 73.08 | -0.692% | 64,125 | +28.284% |
| 2025-07-09 | 73.50 | 73.79 | 73.01 | 73.59 | +0.088% | 288,842 | +27.396% |
| 2025-07-08 | 73.50 | 73.68 | 72.88 | 73.53 | -0.237% | 91,021 | +27.508% |
| 2025-07-07 | 73.41 | 73.98 | 73.17 | 73.70 | -3.698% | 64,518 | +27.205% |
| 2025-07-03 | 76.65 | 77.09 | 76.24 | 76.53 | -0.170% | 68,640 | +22.501% |
| 2025-07-02 | 76.70 | 77.21 | 76.60 | 76.66 | -0.994% | 56,304 | +22.293% |
| 2025-07-01 | 77.40 | 77.43 | 76.78 | 77.43 | +0.585% | 48,586 | +21.077% |
| 2025-06-30 | 76.40 | 76.98 | 76.18 | 76.98 | +0.496% | 60,494 | +21.785% |
| 2025-06-27 | 76.75 | 76.99 | 76.33 | 76.60 | -0.338% | 56,155 | +22.389% |
| 2025-06-26 | 78.17 | 78.17 | 76.42 | 76.86 | +0.615% | 75,150 | +21.975% |
| 2025-06-25 | 76.31 | 76.55 | 75.90 | 76.39 | -1.705% | 47,592 | +22.725% |
| 2025-06-24 | 77.25 | 77.97 | 77.22 | 77.72 | +0.602% | 51,500 | +20.633% |
| 2025-06-23 | 75.51 | 77.38 | 75.51 | 77.25 | +2.603% | 63,743 | +21.359% |
| 2025-06-20 | 75.41 | 75.85 | 75.07 | 75.29 | +1.060% | 49,371 | +24.519% |
| 2025-06-18 | 74.84 | 75.04 | 74.12 | 74.50 | +0.121% | 60,972 | +25.839% |
| 2025-06-17 | 74.96 | 75.06 | 74.13 | 74.41 | -0.388% | 347,209 | +25.991% |
| 2025-06-16 | 75.28 | 75.77 | 74.60 | 74.70 | -0.334% | 84,070 | +25.502% |
| 2025-06-13 | 74.60 | 75.13 | 74.56 | 74.95 | -0.860% | 46,370 | +25.083% |
| 2025-06-12 | 75.26 | 75.79 | 74.93 | 75.60 | +1.997% | 74,975 | +24.008% |
| 2025-06-11 | 73.74 | 74.30 | 73.74 | 74.12 | +0.406% | 158,000 | +26.484% |
| 2025-06-10 | 73.94 | 74.05 | 73.42 | 73.82 | +1.429% | 107,106 | +26.998% |
| 2025-06-09 | 72.69 | 73.12 | 72.48 | 72.78 | -0.479% | 221,565 | +28.813% |
| 2025-06-06 | 72.86 | 73.15 | 72.63 | 73.13 | -0.041% | 55,432 | +28.196% |
| 2025-06-05 | 73.23 | 73.35 | 72.65 | 73.16 | +0.785% | 73,793 | +28.144% |
| 2025-06-04 | 72.42 | 73.00 | 72.34 | 72.59 | 0.000% | 51,699 | +29.150% |
| 2025-06-03 | 72.50 | 72.68 | 72.22 | 72.59 | -1.252% | 111,073 | +29.150% |
| 2025-06-02 | 73.28 | 73.81 | 73.19 | 73.51 | +0.328% | 486,671 | +27.534% |
| 2025-05-30 | 72.87 | 73.36 | 72.45 | 73.27 | +0.749% | 108,907 | +27.951% |
| 2025-05-29 | 72.54 | 73.08 | 72.54 | 72.72 | +0.421% | 65,235 | +28.910% |
| 2025-05-28 | 72.06 | 72.69 | 72.04 | 72.42 | -1.469% | 65,453 | +29.453% |
| 2025-05-27 | 73.98 | 73.98 | 73.03 | 73.50 | -0.930% | 342,665 | +27.551% |
| 2025-05-23 | 72.20 | 74.75 | 72.20 | 74.19 | +1.292% | 61,532 | +26.365% |
| 2025-05-22 | 73.12 | 73.34 | 72.51 | 73.24 | +0.596% | 61,198 | +27.997% |
| 2025-05-21 | 72.60 | 73.40 | 72.60 | 72.81 | -0.668% | 51,637 | +28.760% |
| 2025-05-20 | 72.56 | 73.30 | 72.06 | 73.30 | +3.044% | 86,098 | +27.899% |
| 2025-05-19 | 71.09 | 71.66 | 70.84 | 71.14 | +0.729% | 404,281 | +31.792% |
| 2025-05-16 | 70.08 | 70.67 | 70.07 | 70.62 | +0.484% | 60,336 | +32.753% |
| 2025-05-15 | 69.63 | 70.28 | 69.44 | 70.28 | +2.914% | 62,162 | +33.395% |
| 2025-05-14 | 67.99 | 68.36 | 67.85 | 68.29 | +0.700% | 93,119 | +37.282% |
| 2025-05-13 | 68.37 | 68.39 | 67.47 | 67.81 | +0.482% | 198,072 | +38.244% |
| 2025-05-12 | 67.48 | 67.77 | 67.20 | 67.49 | -3.710% | 173,886 | +38.909% |
| 2025-05-09 | 69.67 | 70.22 | 69.67 | 70.09 | +0.922% | 265,344 | +33.757% |
| 2025-05-08 | 70.84 | 70.84 | 69.45 | 69.45 | -4.693% | 81,887 | +34.989% |
| 2025-05-07 | 72.58 | 73.20 | 72.56 | 72.87 | +0.552% | 68,358 | +28.654% |
| 2025-05-06 | 72.59 | 72.62 | 72.11 | 72.47 | +0.285% | 41,806 | +29.364% |
| 2025-05-05 | 72.45 | 72.48 | 71.91 | 72.26 | +1.097% | 122,645 | +29.733% |
| 2025-05-02 | 71.15 | 71.70 | 71.08 | 71.48 | +0.436% | 193,180 | +31.156% |
| 2025-05-01 | 73.79 | 73.80 | 71.17 | 71.17 | -1.495% | 108,587 | +31.727% |
| 2025-04-30 | 71.55 | 72.46 | 71.22 | 72.25 | +0.697% | 85,792 | +29.758% |
| 2025-04-29 | 71.44 | 72.15 | 71.44 | 71.75 | +0.504% | 101,415 | +30.662% |
| 2025-04-28 | 70.32 | 71.62 | 70.26 | 71.39 | +1.493% | 59,347 | +31.321% |
| 2025-04-25 | 70.22 | 70.66 | 69.97 | 70.34 | -0.028% | 46,460 | +33.281% |
| 2025-04-24 | 69.22 | 70.63 | 69.14 | 70.36 | +1.310% | 74,911 | +33.243% |
| 2025-04-23 | 69.42 | 69.88 | 68.56 | 69.45 | -2.758% | 113,784 | +34.989% |
| 2025-04-22 | 71.94 | 72.15 | 71.21 | 71.42 | +2.072% | 90,850 | +31.266% |
| 2025-04-21 | 69.46 | 72.94 | 69.46 | 69.97 | -1.437% | 58,878 | +33.986% |
| 2025-04-17 | 70.14 | 70.99 | 70.07 | 70.99 | +2.129% | 72,972 | +32.061% |
| 2025-04-16 | 69.77 | 70.00 | 69.45 | 69.51 | +1.282% | 105,005 | +34.873% |
| 2025-04-15 | 68.33 | 68.78 | 67.76 | 68.63 | +0.897% | 100,415 | +36.602% |
| 2025-04-14 | 67.11 | 68.23 | 67.11 | 68.02 | 0.000% | 103,779 | +37.827% |