IBDSF
IBERDROLA SA BILBAO ORD
stockOTC
EODOct 2, 2026
22.60USD-3.768%(-0.89)12,607
IBDSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.60 | 24.55 | 22.60 | 22.60 | -3.768% | 12,607 | 0.000% |
| 2026-10-01 | 24.45 | 24.45 | 23.48 | 23.48 | -0.698% | 60,823 | -3.768% |
| 2026-09-30 | 23.17 | 24.45 | 22.85 | 23.65 | +1.220% | 5,165 | -4.440% |
| 2026-09-29 | 23.26 | 23.46 | 22.88 | 23.36 | -0.786% | 8,940 | -3.274% |
| 2026-09-28 | 23.82 | 23.82 | 23.00 | 23.55 | +0.706% | 4,184 | -4.034% |
| 2026-09-25 | 23.23 | 23.39 | 23.22 | 23.39 | +0.841% | 9,537 | -3.357% |
| 2026-09-24 | 23.23 | 23.50 | 23.00 | 23.19 | +2.975% | 31,438 | -2.544% |
| 2026-09-23 | 23.05 | 23.16 | 22.52 | 22.52 | -3.740% | 8,002 | +0.355% |
| 2026-09-22 | 23.30 | 23.39 | 23.30 | 23.39 | -1.867% | 6,329 | -3.398% |
| 2026-09-21 | 23.45 | 23.94 | 23.43 | 23.84 | +1.576% | 3,967 | -5.201% |
| 2026-09-18 | 23.38 | 23.47 | 22.68 | 23.47 | -0.445% | 2,248 | -3.707% |
| 2026-09-17 | 23.38 | 23.62 | 23.30 | 23.57 | +1.968% | 13,426 | -4.136% |
| 2026-09-16 | 23.27 | 23.49 | 22.97 | 23.12 | +0.325% | 4,598 | -2.249% |
| 2026-09-15 | 23.25 | 23.25 | 22.97 | 23.05 | +1.230% | 11,131 | -1.931% |
| 2026-09-14 | 23.06 | 23.06 | 22.76 | 22.77 | -2.630% | 6,512 | -0.725% |
| 2026-09-11 | 23.22 | 23.50 | 23.22 | 23.38 | +0.885% | 247,498 | -3.336% |
| 2026-09-10 | 23.10 | 23.60 | 23.10 | 23.18 | -1.067% | 23,619 | -2.481% |
| 2026-09-09 | 23.40 | 23.43 | 22.97 | 23.43 | +0.861% | 3,325 | -3.522% |
| 2026-09-08 | 23.04 | 23.23 | 23.04 | 23.23 | +0.043% | 3,035 | -2.691% |
| 2026-09-04 | 23.16 | 23.23 | 22.99 | 23.21 | +0.129% | 6,080 | -2.649% |
| 2026-09-03 | 23.02 | 23.20 | 23.02 | 23.18 | +1.134% | 7,049 | -2.523% |
| 2026-09-02 | 23.01 | 23.01 | 22.61 | 22.93 | -1.228% | 15,778 | -1.418% |
| 2026-09-01 | 23.25 | 23.36 | 22.91 | 23.21 | -1.694% | 7,529 | -2.628% |
| 2026-08-31 | 23.64 | 23.71 | 23.61 | 23.61 | +0.833% | 2,485 | -4.278% |
| 2026-08-28 | 24.18 | 24.18 | 23.20 | 23.41 | -0.531% | 8,023 | -3.481% |
| 2026-08-27 | 23.39 | 23.55 | 23.39 | 23.54 | -0.486% | 3,255 | -3.993% |
| 2026-08-26 | 24.07 | 24.07 | 23.07 | 23.66 | 0.000% | 5,518 | -4.460% |
| 2026-08-25 | 23.61 | 23.66 | 23.15 | 23.66 | +0.467% | 6,140 | -4.460% |
| 2026-08-24 | 23.36 | 24.05 | 23.36 | 23.55 | -0.212% | 7,764 | -4.014% |
| 2026-08-21 | 23.05 | 24.14 | 23.05 | 23.59 | +0.064% | 2,755 | -4.217% |
| 2026-08-20 | 23.86 | 23.86 | 23.55 | 23.58 | +0.021% | 3,014 | -4.156% |
| 2026-08-19 | 23.44 | 23.57 | 23.44 | 23.57 | +0.255% | 6,746 | -4.136% |
| 2026-08-18 | 23.40 | 23.59 | 23.22 | 23.52 | +0.707% | 6,424 | -3.891% |
| 2026-08-17 | 23.28 | 23.43 | 23.24 | 23.35 | -0.723% | 16,684 | -3.212% |
| 2026-08-14 | 23.07 | 23.52 | 23.07 | 23.52 | +0.944% | 3,910 | -3.912% |
| 2026-08-13 | 23.39 | 23.39 | 22.69 | 23.30 | -1.563% | 6,669 | -3.004% |
| 2026-08-12 | 23.82 | 23.82 | 23.67 | 23.67 | -1.004% | 2,368 | -4.520% |
| 2026-08-11 | 23.80 | 24.05 | 23.64 | 23.91 | -0.479% | 5,256 | -5.479% |
| 2026-08-10 | 24.04 | 24.17 | 23.80 | 24.02 | +0.042% | 3,885 | -5.931% |
| 2026-08-07 | 23.25 | 24.35 | 23.25 | 24.02 | -0.062% | 4,374 | -5.892% |
| 2026-08-06 | 24.18 | 24.50 | 23.98 | 24.03 | +1.648% | 4,408 | -5.951% |
| 2026-08-05 | 23.73 | 24.05 | 23.64 | 23.64 | -0.691% | 7,149 | -4.401% |
| 2026-08-04 | 23.61 | 24.00 | 23.44 | 23.80 | +1.949% | 6,201 | -5.062% |
| 2026-08-03 | 23.79 | 24.37 | 23.35 | 23.35 | -3.032% | 5,466 | -3.212% |
| 2026-07-31 | 23.80 | 24.11 | 23.80 | 24.08 | +3.038% | 7,054 | -6.146% |
| 2026-07-30 | 23.79 | 24.00 | 23.37 | 23.37 | -2.340% | 9,404 | -3.295% |
| 2026-07-29 | 23.52 | 23.94 | 23.43 | 23.93 | -0.520% | 6,378 | -5.558% |
| 2026-07-28 | 24.26 | 24.67 | 24.04 | 24.05 | -0.763% | 2,846 | -6.049% |
| 2026-07-27 | 24.95 | 24.95 | 24.23 | 24.24 | -0.390% | 5,010 | -6.766% |
| 2026-07-24 | 24.32 | 24.34 | 24.32 | 24.34 | +1.863% | 3,754 | -7.130% |
| 2026-07-23 | 24.20 | 24.25 | 23.89 | 23.89 | -1.849% | 14,150 | -5.400% |
| 2026-07-22 | 24.40 | 24.68 | 24.00 | 24.34 | -0.409% | 2,636 | -7.149% |
| 2026-07-21 | 24.22 | 24.44 | 24.22 | 24.44 | +0.888% | 14,074 | -7.529% |
| 2026-07-20 | 24.02 | 24.39 | 24.02 | 24.23 | -0.778% | 4,183 | -6.708% |
| 2026-07-17 | 24.34 | 24.41 | 24.23 | 24.41 | +1.244% | 4,044 | -7.434% |
| 2026-07-16 | 23.61 | 24.13 | 23.61 | 24.11 | -0.965% | 5,677 | -6.282% |
| 2026-07-15 | 24.67 | 24.67 | 24.10 | 24.35 | -0.287% | 10,306 | -7.187% |
| 2026-07-14 | 24.31 | 24.42 | 24.31 | 24.42 | +1.097% | 10,381 | -7.453% |
| 2026-07-13 | 24.13 | 24.71 | 24.02 | 24.16 | +0.228% | 7,507 | -6.438% |
| 2026-07-10 | 23.62 | 24.60 | 23.59 | 24.10 | -0.680% | 4,743 | -6.224% |
| 2026-07-09 | 24.23 | 24.27 | 23.91 | 24.27 | -0.185% | 9,822 | -6.862% |
| 2026-07-08 | 24.14 | 24.31 | 24.11 | 24.31 | +2.229% | 6,020 | -7.034% |
| 2026-07-07 | 23.87 | 24.34 | 23.75 | 23.78 | +0.396% | 5,564 | -4.962% |
| 2026-07-06 | 24.26 | 24.26 | 23.69 | 23.69 | -5.349% | 5,972 | -4.586% |
| 2026-07-02 | 25.07 | 25.09 | 24.80 | 25.02 | +0.200% | 10,478 | -9.690% |
| 2026-07-01 | 24.77 | 24.98 | 24.50 | 24.98 | +0.040% | 6,021 | -9.510% |
| 2026-06-30 | 25.04 | 25.10 | 24.70 | 24.96 | -1.070% | 17,022 | -9.473% |
| 2026-06-29 | 25.18 | 25.33 | 24.59 | 25.23 | +1.611% | 6,261 | -10.442% |
| 2026-06-26 | 24.60 | 25.09 | 24.06 | 24.84 | +2.433% | 5,654 | -8.999% |
| 2026-06-25 | 24.63 | 24.64 | 24.11 | 24.25 | +0.310% | 11,222 | -6.785% |
| 2026-06-24 | 24.00 | 24.25 | 23.85 | 24.17 | -0.861% | 7,125 | -6.496% |
| 2026-06-23 | 24.32 | 24.39 | 24.00 | 24.38 | +0.433% | 5,404 | -7.301% |
| 2026-06-22 | 23.90 | 24.30 | 23.90 | 24.27 | +1.569% | 9,473 | -6.900% |
| 2026-06-18 | 24.00 | 24.00 | 23.87 | 23.90 | +1.036% | 6,465 | -5.439% |
| 2026-06-17 | 23.70 | 23.90 | 23.66 | 23.66 | -0.714% | 2,006 | -4.460% |
| 2026-06-16 | 23.35 | 23.85 | 23.35 | 23.82 | -0.105% | 4,470 | -5.142% |
| 2026-06-15 | 23.31 | 23.98 | 23.31 | 23.85 | +0.846% | 6,441 | -5.241% |
| 2026-06-12 | 23.90 | 23.90 | 23.63 | 23.65 | +0.169% | 125,381 | -4.440% |
| 2026-06-11 | 23.33 | 23.73 | 23.33 | 23.61 | +2.341% | 6,596 | -4.278% |
| 2026-06-10 | 22.95 | 23.13 | 22.95 | 23.07 | +0.261% | 3,202 | -2.037% |
| 2026-06-09 | 23.00 | 23.01 | 22.94 | 23.01 | 0.000% | 9,512 | -1.782% |
| 2026-06-08 | 23.00 | 23.15 | 23.00 | 23.01 | +0.261% | 3,590 | -1.782% |
| 2026-06-05 | 22.73 | 23.09 | 22.73 | 22.95 | +0.087% | 6,584 | -1.525% |
| 2026-06-04 | 23.07 | 23.07 | 22.37 | 22.93 | +0.858% | 47,253 | -1.439% |
| 2026-06-03 | 22.80 | 23.29 | 22.53 | 22.73 | -0.198% | 7,998 | -0.594% |
| 2026-06-02 | 22.93 | 22.95 | 22.76 | 22.78 | +0.774% | 8,951 | -0.790% |
| 2026-06-01 | 22.90 | 23.42 | 22.29 | 22.61 | +0.022% | 193,440 | -0.022% |
| 2026-05-29 | 22.88 | 22.88 | 22.35 | 22.60 | -0.441% | 8,933 | 0.000% |
| 2026-05-28 | 22.26 | 23.40 | 22.07 | 22.70 | -1.068% | 36,419 | -0.441% |
| 2026-05-27 | 23.00 | 23.10 | 22.93 | 22.95 | -0.757% | 11,543 | -1.504% |
| 2026-05-26 | 23.20 | 23.20 | 23.09 | 23.12 | +0.917% | 6,540 | -2.249% |
| 2026-05-22 | 22.93 | 23.42 | 22.33 | 22.91 | -0.715% | 6,416 | -1.353% |
| 2026-05-21 | 22.87 | 23.09 | 22.86 | 23.07 | +2.556% | 6,653 | -2.059% |
| 2026-05-20 | 22.75 | 23.50 | 22.31 | 22.50 | +0.716% | 6,309 | +0.444% |
| 2026-05-19 | 22.87 | 22.90 | 22.34 | 22.34 | -1.150% | 1,884 | +1.164% |
| 2026-05-18 | 22.64 | 22.73 | 22.39 | 22.60 | +1.756% | 6,494 | 0.000% |
| 2026-05-15 | 22.55 | 22.65 | 22.03 | 22.21 | -4.473% | 44,635 | +1.756% |
| 2026-05-14 | 23.09 | 23.25 | 22.74 | 23.25 | +0.802% | 10,034 | -2.796% |
| 2026-05-13 | 22.97 | 23.07 | 22.84 | 23.07 | +0.414% | 6,990 | -2.016% |
| 2026-05-12 | 22.53 | 22.97 | 22.53 | 22.97 | -0.991% | 13,995 | -1.611% |
| 2026-05-11 | 23.62 | 23.62 | 22.90 | 23.20 | +0.826% | 22,132 | -2.586% |
| 2026-05-08 | 23.01 | 23.06 | 22.98 | 23.01 | +0.393% | 29,888 | -1.782% |
| 2026-05-07 | 23.35 | 23.35 | 22.88 | 22.92 | -0.779% | 12,095 | -1.396% |
| 2026-05-06 | 23.30 | 23.31 | 23.00 | 23.10 | 0.000% | 9,387 | -2.165% |
| 2026-05-05 | 23.10 | 23.10 | 22.71 | 23.10 | +0.260% | 6,628 | -2.165% |
| 2026-05-04 | 23.01 | 23.41 | 22.89 | 23.04 | -2.559% | 13,732 | -1.910% |
| 2026-05-01 | 23.60 | 24.15 | 23.60 | 23.64 | +1.502% | 5,101 | -4.420% |
| 2026-04-30 | 23.22 | 23.74 | 23.22 | 23.30 | -1.418% | 17,581 | -2.983% |
| 2026-04-29 | 23.57 | 24.13 | 23.21 | 23.63 | -1.377% | 20,209 | -4.359% |
| 2026-04-28 | 23.66 | 24.25 | 23.66 | 23.96 | +0.251% | 3,573 | -5.676% |
| 2026-04-27 | 23.52 | 23.90 | 23.52 | 23.90 | +1.508% | 13,778 | -5.439% |
| 2026-04-24 | 23.45 | 23.55 | 23.12 | 23.55 | +0.086% | 5,186 | -4.014% |
| 2026-04-23 | 23.52 | 23.65 | 23.50 | 23.52 | +0.191% | 6,085 | -3.931% |
| 2026-04-22 | 23.70 | 23.75 | 23.36 | 23.48 | -0.719% | 2,863 | -3.748% |
| 2026-04-21 | 23.50 | 23.65 | 23.48 | 23.65 | -1.663% | 6,119 | -4.440% |
| 2026-04-20 | 23.48 | 24.05 | 23.36 | 24.05 | +5.621% | 3,107 | -6.029% |
| 2026-04-17 | 23.45 | 23.84 | 22.77 | 22.77 | -3.680% | 7,258 | -0.747% |
| 2026-04-16 | 23.61 | 24.02 | 22.88 | 23.64 | 0.000% | 2,398 | -4.399% |
| 2026-04-15 | 23.70 | 24.23 | 23.36 | 23.64 | -0.295% | 10,386 | -4.399% |
| 2026-04-14 | 23.53 | 23.71 | 23.35 | 23.71 | -1.606% | 4,870 | -4.682% |
| 2026-04-13 | 23.66 | 24.10 | 23.08 | 24.10 | +2.979% | 13,087 | -6.212% |
| 2026-04-10 | 23.89 | 24.10 | 23.40 | 23.40 | -3.684% | 4,147 | -3.419% |
| 2026-04-09 | 23.88 | 24.30 | 23.88 | 24.30 | +2.662% | 53,150 | -6.977% |
| 2026-04-08 | 23.75 | 24.31 | 23.51 | 23.66 | +0.552% | 5,954 | -4.500% |
| 2026-04-07 | 23.54 | 23.71 | 23.36 | 23.54 | +0.384% | 7,521 | -3.973% |
| 2026-04-06 | 23.48 | 23.69 | 23.18 | 23.45 | -0.720% | 4,416 | -3.604% |
| 2026-04-02 | 23.20 | 23.61 | 23.13 | 23.61 | +1.222% | 101,217 | -4.298% |
| 2026-04-01 | 23.39 | 23.47 | 23.33 | 23.33 | +2.190% | 50,822 | -3.129% |
| 2026-03-31 | 22.82 | 22.84 | 22.70 | 22.83 | +0.817% | 7,615 | -1.007% |
| 2026-03-30 | 22.55 | 23.22 | 22.05 | 22.64 | +4.139% | 8,571 | -0.199% |
| 2026-03-27 | 22.14 | 22.59 | 21.75 | 21.75 | -1.917% | 7,117 | +3.932% |
| 2026-03-26 | 22.23 | 22.25 | 21.66 | 22.17 | -1.093% | 7,836 | +1.940% |
| 2026-03-25 | 22.26 | 22.82 | 21.90 | 22.41 | +0.224% | 470,406 | +0.825% |
| 2026-03-24 | 22.16 | 22.36 | 21.84 | 22.36 | +0.291% | 7,353 | +1.051% |
| 2026-03-23 | 22.36 | 22.43 | 21.64 | 22.30 | -0.646% | 49,492 | +1.345% |
| 2026-03-20 | 22.68 | 22.68 | 22.19 | 22.45 | -0.708% | 8,672 | +0.691% |
| 2026-03-19 | 22.60 | 22.65 | 22.44 | 22.61 | +0.355% | 10,266 | -0.022% |
| 2026-03-18 | 22.52 | 22.52 | 22.38 | 22.52 | -3.636% | 195,353 | +0.333% |
| 2026-03-17 | 23.06 | 23.38 | 22.85 | 23.38 | +2.725% | 6,444 | -3.316% |
| 2026-03-16 | 22.91 | 23.38 | 22.21 | 22.75 | -0.481% | 15,816 | -0.681% |
| 2026-03-13 | 23.00 | 23.10 | 22.23 | 22.86 | +1.532% | 11,776 | -1.159% |
| 2026-03-12 | 22.51 | 22.84 | 22.27 | 22.52 | +0.761% | 7,552 | +0.355% |
| 2026-03-11 | 23.00 | 23.00 | 22.00 | 22.35 | -1.477% | 7,448 | +1.119% |
| 2026-03-10 | 22.97 | 23.35 | 22.68 | 22.68 | +3.584% | 16,917 | -0.375% |
| 2026-03-09 | 22.21 | 22.59 | 21.90 | 21.90 | -2.493% | 9,187 | +3.196% |
| 2026-03-06 | 21.85 | 22.47 | 21.85 | 22.46 | -1.275% | 9,031 | +0.623% |
| 2026-03-05 | 22.60 | 23.10 | 21.70 | 22.75 | -0.241% | 6,647 | -0.659% |
| 2026-03-04 | 22.63 | 23.30 | 22.51 | 22.80 | +2.448% | 8,612 | -0.899% |
| 2026-03-03 | 22.82 | 22.97 | 21.77 | 22.26 | -5.327% | 23,896 | +1.527% |
| 2026-03-02 | 23.62 | 23.73 | 22.79 | 23.51 | -3.439% | 7,480 | -3.881% |
| 2026-02-27 | 22.95 | 24.35 | 22.95 | 24.35 | +3.419% | 248,769 | -7.187% |
| 2026-02-26 | 23.77 | 23.80 | 23.30 | 23.55 | -2.283% | 7,693 | -4.014% |
| 2026-02-25 | 23.85 | 24.10 | 23.47 | 24.09 | +2.565% | 10,668 | -6.205% |
| 2026-02-24 | 23.84 | 24.31 | 23.49 | 23.49 | -0.074% | 6,593 | -3.799% |
| 2026-02-23 | 23.43 | 23.66 | 23.28 | 23.51 | +0.599% | 7,073 | -3.871% |
| 2026-02-20 | 23.14 | 23.39 | 23.12 | 23.37 | +2.052% | 4,284 | -3.295% |
| 2026-02-19 | 22.60 | 23.04 | 22.60 | 22.90 | -3.903% | 18,058 | -1.310% |
| 2026-02-18 | 24.11 | 24.50 | 23.24 | 23.83 | -0.646% | 139,827 | -5.162% |
| 2026-02-17 | 23.70 | 24.04 | 23.44 | 23.98 | +0.905% | 57,228 | -5.774% |
| 2026-02-13 | 23.29 | 23.84 | 23.29 | 23.77 | +0.870% | 18,939 | -4.922% |
| 2026-02-12 | 23.61 | 23.75 | 23.53 | 23.57 | -1.298% | 57,205 | -4.095% |
| 2026-02-11 | 23.82 | 23.88 | 23.82 | 23.88 | +3.109% | 3,897 | -5.340% |
| 2026-02-10 | 23.61 | 23.61 | 22.96 | 23.16 | -1.969% | 9,978 | -2.397% |
| 2026-02-09 | 23.16 | 23.62 | 23.16 | 23.62 | +1.964% | 5,452 | -4.318% |
| 2026-02-06 | 22.98 | 23.36 | 22.79 | 23.16 | +0.108% | 9,160 | -2.439% |
| 2026-02-05 | 22.49 | 23.14 | 22.48 | 23.14 | +1.181% | 8,515 | -2.334% |
| 2026-02-04 | 22.61 | 23.45 | 22.10 | 22.87 | +1.419% | 21,300 | -1.181% |
| 2026-02-03 | 22.01 | 22.57 | 22.01 | 22.55 | +2.500% | 7,095 | +0.222% |
| 2026-02-02 | 22.50 | 23.29 | 22.00 | 22.00 | -1.345% | 23,809 | +2.727% |
| 2026-01-30 | 22.50 | 22.85 | 22.30 | 22.30 | -2.214% | 38,198 | +1.345% |
| 2026-01-29 | 23.37 | 23.37 | 22.32 | 22.80 | +1.785% | 7,789 | -0.899% |
| 2026-01-28 | 22.55 | 23.25 | 21.94 | 22.41 | -1.256% | 12,814 | +0.870% |
| 2026-01-27 | 22.56 | 23.25 | 22.23 | 22.69 | +1.978% | 8,661 | -0.397% |
| 2026-01-26 | 21.83 | 22.27 | 21.83 | 22.25 | +2.346% | 17,066 | +1.573% |
| 2026-01-23 | 21.62 | 21.74 | 21.61 | 21.74 | +0.485% | 8,529 | +3.956% |
| 2026-01-22 | 21.47 | 22.23 | 21.47 | 21.64 | +3.122% | 7,867 | +4.460% |
| 2026-01-21 | 21.46 | 21.66 | 20.98 | 20.98 | -2.870% | 15,588 | +7.722% |
| 2026-01-20 | 21.29 | 21.81 | 21.29 | 21.60 | +0.232% | 38,973 | +4.630% |
| 2026-01-16 | 21.43 | 21.66 | 21.43 | 21.55 | +1.483% | 8,786 | +4.872% |
| 2026-01-15 | 21.14 | 21.30 | 21.11 | 21.23 | -0.585% | 9,286 | +6.428% |
| 2026-01-14 | 21.59 | 21.59 | 21.36 | 21.36 | -2.153% | 8,580 | +5.805% |
| 2026-01-13 | 21.45 | 21.88 | 20.82 | 21.83 | +4.728% | 10,481 | +3.527% |
| 2026-01-12 | 21.67 | 21.67 | 20.84 | 20.84 | -6.652% | 1,027 | +8.422% |
| 2026-01-09 | 22.25 | 22.33 | 22.13 | 22.33 | +0.157% | 8,635 | +1.209% |
| 2026-01-08 | 22.00 | 22.40 | 22.00 | 22.30 | -0.246% | 7,397 | +1.368% |
| 2026-01-07 | 21.86 | 22.43 | 21.75 | 22.35 | +1.246% | 13,721 | +1.119% |
| 2026-01-06 | 22.17 | 22.17 | 22.07 | 22.07 | +1.670% | 8,867 | +2.378% |
| 2026-01-05 | 21.86 | 21.96 | 21.71 | 21.71 | -0.652% | 12,223 | +4.088% |
| 2026-01-02 | 21.58 | 21.90 | 21.53 | 21.86 | +1.040% | 12,551 | +3.409% |
| 2025-12-31 | 21.84 | 21.84 | 21.63 | 21.63 | -0.962% | 3,515 | +4.485% |
| 2025-12-30 | 21.75 | 22.09 | 21.74 | 21.84 | +0.552% | 5,154 | +3.480% |
| 2025-12-29 | 21.48 | 21.72 | 21.44 | 21.72 | +0.277% | 8,908 | +4.052% |
| 2025-12-26 | 21.61 | 22.18 | 21.14 | 21.66 | -1.545% | 10,151 | +4.340% |
| 2025-12-24 | 20.94 | 22.00 | 20.94 | 22.00 | +3.323% | 11,305 | +2.727% |
| 2025-12-23 | 21.62 | 21.66 | 21.29 | 21.29 | -0.572% | 4,513 | +6.141% |
| 2025-12-22 | 21.79 | 21.79 | 21.11 | 21.41 | +0.328% | 8,363 | +5.534% |
| 2025-12-19 | 21.77 | 21.77 | 21.28 | 21.34 | +1.546% | 10,669 | +5.880% |
| 2025-12-18 | 21.27 | 21.33 | 21.02 | 21.02 | -0.450% | 9,355 | +7.517% |
| 2025-12-17 | 21.07 | 21.11 | 20.95 | 21.11 | -0.542% | 6,790 | +7.033% |
| 2025-12-16 | 21.39 | 21.43 | 21.13 | 21.23 | -1.370% | 5,981 | +6.453% |
| 2025-12-15 | 21.08 | 21.65 | 21.08 | 21.52 | +3.213% | 5,003 | +4.994% |
| 2025-12-12 | 21.10 | 21.12 | 20.86 | 20.86 | -1.241% | 4,613 | +8.367% |
| 2025-12-11 | 21.13 | 21.39 | 20.68 | 21.12 | +0.845% | 2,709 | +7.023% |
| 2025-12-10 | 20.79 | 20.94 | 20.76 | 20.94 | +0.048% | 5,291 | +7.927% |
| 2025-12-09 | 20.95 | 20.95 | 20.69 | 20.93 | -0.072% | 8,480 | +7.979% |
| 2025-12-08 | 21.05 | 21.05 | 20.95 | 20.95 | -0.593% | 3,459 | +7.902% |
| 2025-12-05 | 21.51 | 21.51 | 21.06 | 21.07 | -0.472% | 7,502 | +7.262% |
| 2025-12-04 | 21.00 | 21.42 | 20.67 | 21.17 | -1.167% | 9,261 | +6.755% |
| 2025-12-03 | 21.45 | 21.45 | 21.23 | 21.42 | +1.589% | 35,938 | +5.509% |
| 2025-12-02 | 21.16 | 21.16 | 20.75 | 21.09 | +0.500% | 64,664 | +7.185% |
| 2025-12-01 | 21.09 | 21.09 | 20.98 | 20.98 | -2.100% | 5,807 | +7.722% |
| 2025-11-28 | 21.07 | 21.43 | 21.04 | 21.43 | +0.752% | 3,999 | +5.460% |
| 2025-11-26 | 21.07 | 21.27 | 21.07 | 21.27 | +1.069% | 7,427 | +6.253% |
| 2025-11-25 | 20.95 | 21.05 | 20.90 | 21.05 | +0.790% | 7,095 | +7.389% |
| 2025-11-24 | 21.14 | 21.14 | 20.88 | 20.88 | +0.312% | 4,492 | +8.238% |
| 2025-11-21 | 20.55 | 20.92 | 20.55 | 20.82 | -0.478% | 11,004 | +8.576% |
| 2025-11-20 | 21.01 | 21.62 | 20.27 | 20.91 | +0.941% | 11,543 | +8.056% |
| 2025-11-19 | 20.59 | 20.98 | 20.59 | 20.72 | -1.731% | 9,671 | +9.073% |
| 2025-11-18 | 21.15 | 21.48 | 21.07 | 21.09 | +0.071% | 36,821 | +7.185% |
| 2025-11-17 | 20.75 | 21.27 | 20.75 | 21.07 | +0.286% | 9,342 | +7.262% |
| 2025-11-14 | 20.66 | 21.12 | 20.66 | 21.01 | +0.095% | 19,190 | +7.568% |
| 2025-11-13 | 20.57 | 21.00 | 20.57 | 20.99 | +0.359% | 29,449 | +7.670% |
| 2025-11-12 | 20.84 | 20.95 | 20.60 | 20.91 | +1.259% | 5,906 | +8.056% |
| 2025-11-11 | 20.58 | 21.15 | 20.56 | 20.66 | +0.413% | 11,230 | +9.417% |
| 2025-11-10 | 20.60 | 20.60 | 20.41 | 20.57 | -0.097% | 8,582 | +9.869% |
| 2025-11-07 | 20.44 | 20.62 | 20.44 | 20.59 | -0.170% | 6,231 | +9.762% |
| 2025-11-06 | 20.19 | 20.63 | 20.19 | 20.63 | +0.536% | 4,223 | +9.576% |
| 2025-11-05 | 20.17 | 20.65 | 20.17 | 20.52 | +0.049% | 5,605 | +10.163% |
| 2025-11-04 | 20.45 | 20.61 | 20.45 | 20.50 | +0.712% | 17,418 | +10.217% |
| 2025-11-03 | 20.49 | 20.49 | 20.06 | 20.36 | -0.391% | 19,460 | +11.002% |
| 2025-10-31 | 20.43 | 20.45 | 20.20 | 20.44 | -0.098% | 22,788 | +10.568% |
| 2025-10-30 | 20.32 | 20.46 | 20.32 | 20.46 | +0.417% | 8,744 | +10.459% |
| 2025-10-29 | 20.89 | 20.89 | 20.38 | 20.38 | -2.395% | 18,964 | +10.920% |
| 2025-10-28 | 20.19 | 20.88 | 20.19 | 20.88 | +4.427% | 15,824 | +8.263% |
| 2025-10-27 | 19.98 | 20.14 | 19.88 | 19.99 | +0.960% | 70,833 | +13.057% |
| 2025-10-24 | 19.94 | 19.98 | 19.80 | 19.80 | -0.901% | 7,440 | +14.141% |
| 2025-10-23 | 19.86 | 20.09 | 19.86 | 19.98 | +1.793% | 24,218 | +13.113% |
| 2025-10-22 | 19.76 | 20.00 | 19.63 | 19.63 | -1.860% | 22,361 | +15.141% |
| 2025-10-21 | 19.93 | 20.00 | 19.66 | 20.00 | +0.857% | 11,551 | +13.000% |
| 2025-10-20 | 19.88 | 19.88 | 19.82 | 19.83 | +0.025% | 17,158 | +13.969% |
| 2025-10-17 | 19.82 | 19.98 | 19.78 | 19.82 | +0.635% | 10,073 | +13.997% |
| 2025-10-16 | 19.65 | 19.70 | 19.48 | 19.70 | +0.587% | 59,822 | +14.721% |
| 2025-10-15 | 19.47 | 19.59 | 19.24 | 19.59 | +1.899% | 12,068 | +15.394% |
| 2025-10-14 | 19.37 | 19.66 | 19.22 | 19.22 | -0.182% | 4,667 | +17.586% |
| 2025-10-13 | 19.51 | 19.51 | 19.23 | 19.25 | -1.104% | 15,961 | +17.372% |
| 2025-10-10 | 19.33 | 19.60 | 19.33 | 19.47 | +2.474% | 32,784 | +16.076% |
| 2025-10-09 | 19.17 | 19.18 | 18.90 | 19.00 | -1.093% | 11,825 | +18.947% |
| 2025-10-08 | 19.10 | 19.21 | 19.07 | 19.21 | +0.681% | 7,817 | +17.647% |
| 2025-10-07 | 19.00 | 19.08 | 19.00 | 19.08 | -0.131% | 11,478 | +18.449% |
| 2025-10-06 | 18.96 | 19.11 | 18.96 | 19.11 | +0.871% | 8,415 | +18.294% |
| 2025-10-03 | 19.00 | 19.00 | 18.94 | 18.94 | -0.237% | 4,249 | +19.324% |
| 2025-10-02 | 18.80 | 18.98 | 18.79 | 18.98 | +0.984% | 192,586 | +19.041% |
| 2025-10-01 | 18.97 | 19.15 | 18.80 | 18.80 | -0.844% | 15,227 | +20.213% |
| 2025-09-30 | 18.89 | 18.96 | 18.70 | 18.96 | -0.342% | 46,118 | +19.198% |
| 2025-09-29 | 19.10 | 19.40 | 18.89 | 19.02 | +0.343% | 10,767 | +18.791% |
| 2025-09-26 | 18.51 | 18.96 | 18.51 | 18.96 | +2.459% | 10,885 | +19.198% |
| 2025-09-25 | 18.31 | 18.50 | 18.31 | 18.50 | +1.690% | 11,623 | +22.129% |
| 2025-09-24 | 18.59 | 18.59 | 18.20 | 18.20 | -0.885% | 29,622 | +24.193% |
| 2025-09-23 | 18.50 | 18.53 | 18.25 | 18.36 | -0.730% | 10,233 | +23.094% |
| 2025-09-22 | 18.12 | 18.51 | 18.12 | 18.50 | +0.708% | 18,250 | +22.195% |
| 2025-09-19 | 18.32 | 18.36 | 18.25 | 18.36 | +0.355% | 13,196 | +23.060% |
| 2025-09-18 | 18.25 | 18.32 | 18.11 | 18.30 | -0.462% | 19,005 | +23.497% |
| 2025-09-17 | 18.46 | 18.46 | 18.34 | 18.39 | -0.622% | 23,294 | +22.926% |
| 2025-09-16 | 18.57 | 18.61 | 18.50 | 18.50 | -0.054% | 10,885 | +22.162% |
| 2025-09-15 | 18.50 | 18.64 | 18.40 | 18.51 | +0.081% | 9,589 | +22.096% |
| 2025-09-12 | 18.57 | 18.57 | 18.30 | 18.50 | +0.325% | 3,408 | +22.195% |
| 2025-09-11 | 18.40 | 18.64 | 18.20 | 18.43 | -0.673% | 9,974 | +22.593% |
| 2025-09-10 | 18.15 | 18.56 | 18.15 | 18.56 | +0.027% | 21,506 | +21.767% |
| 2025-09-09 | 18.85 | 18.85 | 18.22 | 18.55 | +0.297% | 13,295 | +21.800% |
| 2025-09-08 | 18.51 | 18.57 | 18.31 | 18.50 | -0.270% | 9,363 | +22.162% |
| 2025-09-05 | 18.50 | 18.55 | 18.30 | 18.55 | +0.108% | 18,955 | +21.833% |
| 2025-09-04 | 18.82 | 18.82 | 18.48 | 18.53 | +0.844% | 4,605 | +21.964% |
| 2025-09-03 | 18.48 | 18.52 | 18.30 | 18.38 | +0.410% | 9,893 | +22.993% |
| 2025-09-02 | 18.88 | 18.88 | 18.30 | 18.30 | -3.072% | 10,457 | +23.497% |
| 2025-08-29 | 18.79 | 18.88 | 18.70 | 18.88 | -1.100% | 5,465 | +19.703% |
| 2025-08-28 | 19.27 | 19.45 | 18.93 | 19.09 | +0.447% | 5,481 | +18.387% |
| 2025-08-27 | 18.99 | 19.01 | 18.98 | 19.00 | -0.079% | 4,571 | +18.916% |
| 2025-08-26 | 18.83 | 19.05 | 18.77 | 19.02 | +0.211% | 10,512 | +18.822% |
| 2025-08-25 | 18.85 | 19.23 | 18.75 | 18.98 | -2.366% | 8,664 | +19.073% |
| 2025-08-22 | 19.45 | 19.55 | 19.34 | 19.44 | +0.335% | 381,530 | +16.255% |
| 2025-08-21 | 19.36 | 19.50 | 19.26 | 19.38 | -0.996% | 1,570,884 | +16.645% |
| 2025-08-20 | 19.61 | 19.66 | 19.23 | 19.57 | +3.000% | 5,319 | +15.483% |
| 2025-08-19 | 19.14 | 19.14 | 18.91 | 19.00 | -0.680% | 17,243 | +18.947% |
| 2025-08-18 | 19.02 | 19.13 | 19.01 | 19.13 | +1.972% | 3,594 | +18.139% |
| 2025-08-15 | 18.89 | 19.14 | 18.76 | 18.76 | -0.451% | 7,430 | +20.469% |
| 2025-08-14 | 18.80 | 18.94 | 18.80 | 18.84 | +1.432% | 4,118 | +19.926% |
| 2025-08-13 | 18.70 | 18.71 | 18.43 | 18.58 | +1.055% | 11,204 | +21.643% |
| 2025-08-12 | 18.27 | 18.39 | 18.00 | 18.39 | +2.139% | 5,885 | +22.926% |
| 2025-08-11 | 18.16 | 18.25 | 18.00 | 18.00 | -0.056% | 3,907 | +25.556% |
| 2025-08-08 | 18.38 | 18.93 | 18.01 | 18.01 | -1.933% | 144,144 | +25.486% |
| 2025-08-07 | 18.27 | 18.41 | 18.27 | 18.36 | +0.934% | 3,934 | +23.060% |
| 2025-08-06 | 18.00 | 18.20 | 18.00 | 18.20 | +1.933% | 5,655 | +24.210% |
| 2025-08-05 | 17.90 | 18.00 | 17.75 | 17.85 | -0.084% | 111,571 | +26.611% |
| 2025-08-04 | 17.88 | 17.88 | 17.86 | 17.86 | +0.761% | 4,014 | +26.504% |
| 2025-08-01 | 17.60 | 17.79 | 17.60 | 17.73 | +2.723% | 10,555 | +27.468% |
| 2025-07-31 | 17.57 | 17.65 | 17.26 | 17.26 | -1.764% | 5,645 | +30.939% |
| 2025-07-30 | 17.62 | 17.70 | 17.27 | 17.57 | -0.227% | 3,323 | +28.628% |
| 2025-07-29 | 17.87 | 17.87 | 17.55 | 17.61 | -1.345% | 483,364 | +28.336% |
| 2025-07-28 | 18.10 | 18.10 | 17.85 | 17.85 | -1.869% | 4,349 | +26.611% |
| 2025-07-25 | 18.14 | 18.19 | 17.96 | 18.19 | +3.118% | 86,855 | +24.244% |
| 2025-07-24 | 18.04 | 18.16 | 17.64 | 17.64 | -1.010% | 24,084 | +28.118% |
| 2025-07-23 | 18.43 | 18.43 | 17.75 | 17.82 | -4.502% | 5,818 | +26.824% |
| 2025-07-22 | 18.40 | 18.66 | 18.40 | 18.66 | +1.413% | 2,761 | +21.115% |
| 2025-07-21 | 18.50 | 18.70 | 18.11 | 18.40 | +1.792% | 85,015 | +22.826% |
| 2025-07-18 | 18.32 | 18.37 | 18.08 | 18.08 | -1.277% | 6,741 | +25.027% |
| 2025-07-17 | 18.24 | 18.41 | 18.24 | 18.31 | 0.000% | 4,112 | +23.430% |
| 2025-07-16 | 18.14 | 18.41 | 18.14 | 18.31 | +0.965% | 4,365 | +23.430% |
| 2025-07-15 | 18.03 | 18.38 | 18.03 | 18.14 | -1.814% | 2,943 | +24.621% |
| 2025-07-14 | 18.30 | 18.50 | 18.27 | 18.47 | +0.517% | 4,763 | +22.361% |
| 2025-07-11 | 18.52 | 18.52 | 18.27 | 18.38 | +0.300% | 3,033 | +22.993% |
| 2025-07-10 | 18.32 | 18.55 | 18.11 | 18.32 | -1.267% | 18,195 | +23.362% |
| 2025-07-09 | 18.60 | 18.60 | 18.30 | 18.55 | +0.054% | 21,444 | +21.800% |
| 2025-07-08 | 18.61 | 18.61 | 18.14 | 18.55 | -0.162% | 20,731 | +21.866% |
| 2025-07-07 | 18.25 | 18.78 | 18.25 | 18.57 | -1.927% | 29,148 | +21.669% |
| 2025-07-03 | 19.65 | 19.65 | 18.94 | 18.94 | -1.379% | 5,866 | +19.324% |
| 2025-07-02 | 19.32 | 19.39 | 19.20 | 19.20 | -0.156% | 6,350 | +17.678% |
| 2025-07-01 | 19.25 | 19.38 | 19.23 | 19.23 | +0.391% | 7,870 | +17.494% |
| 2025-06-30 | 19.11 | 19.23 | 19.11 | 19.16 | +0.131% | 8,645 | +17.954% |
| 2025-06-27 | 18.97 | 19.34 | 18.97 | 19.14 | +0.157% | 3,484 | +18.108% |
| 2025-06-26 | 19.37 | 19.37 | 19.01 | 19.11 | -0.624% | 36,628 | +18.294% |
| 2025-06-25 | 19.22 | 19.23 | 19.18 | 19.23 | -1.106% | 3,927 | +17.555% |
| 2025-06-24 | 19.40 | 19.46 | 19.11 | 19.44 | +1.940% | 4,884 | +16.255% |
| 2025-06-23 | 19.25 | 19.25 | 18.99 | 19.07 | +1.113% | 6,552 | +18.511% |
| 2025-06-20 | 18.82 | 18.93 | 18.80 | 18.86 | +0.775% | 6,223 | +19.830% |
| 2025-06-18 | 18.77 | 18.77 | 18.71 | 18.71 | +0.754% | 10,518 | +20.759% |
| 2025-06-17 | 18.76 | 18.77 | 18.42 | 18.57 | -0.668% | 200,323 | +21.669% |
| 2025-06-16 | 18.84 | 18.87 | 18.57 | 18.70 | -0.240% | 9,630 | +20.856% |
| 2025-06-13 | 18.68 | 18.75 | 18.68 | 18.75 | -0.372% | 4,816 | +20.565% |
| 2025-06-12 | 18.84 | 18.97 | 18.81 | 18.82 | +1.374% | 13,730 | +20.117% |
| 2025-06-11 | 18.48 | 18.69 | 18.48 | 18.56 | +0.705% | 8,657 | +21.767% |
| 2025-06-10 | 18.81 | 18.81 | 18.43 | 18.43 | +1.042% | 41,227 | +22.626% |
| 2025-06-09 | 18.21 | 18.34 | 18.00 | 18.24 | -0.410% | 7,341 | +23.904% |
| 2025-06-06 | 18.03 | 18.44 | 18.03 | 18.32 | -0.381% | 5,891 | +23.396% |
| 2025-06-05 | 18.45 | 18.71 | 18.13 | 18.39 | +1.100% | 5,560 | +22.926% |
| 2025-06-04 | 18.47 | 18.47 | 18.18 | 18.18 | +1.253% | 7,183 | +24.278% |
| 2025-06-03 | 17.99 | 18.29 | 17.94 | 17.96 | -2.735% | 4,675 | +25.835% |
| 2025-06-02 | 18.14 | 18.46 | 18.14 | 18.46 | +1.624% | 7,274 | +22.394% |
| 2025-05-30 | 18.20 | 18.32 | 18.02 | 18.17 | +0.304% | 13,461 | +24.381% |
| 2025-05-29 | 18.17 | 18.33 | 18.11 | 18.11 | -0.055% | 16,191 | +24.758% |
| 2025-05-28 | 18.13 | 18.19 | 18.13 | 18.13 | -1.735% | 3,109 | +24.690% |
| 2025-05-27 | 18.39 | 18.69 | 18.32 | 18.45 | 0.000% | 3,245 | +22.526% |
| 2025-05-23 | 18.18 | 18.45 | 18.18 | 18.45 | +1.430% | 31,047 | +22.526% |
| 2025-05-22 | 18.18 | 18.26 | 18.01 | 18.18 | -0.329% | 8,150 | +24.278% |
| 2025-05-21 | 18.74 | 18.74 | 18.25 | 18.25 | -0.027% | 6,989 | +23.870% |
| 2025-05-20 | 18.21 | 18.34 | 18.11 | 18.25 | +2.499% | 98,767 | +23.836% |
| 2025-05-19 | 17.91 | 17.98 | 17.79 | 17.80 | -0.531% | 485,976 | +26.931% |
| 2025-05-16 | 17.57 | 17.90 | 17.50 | 17.90 | +2.697% | 8,447 | +26.257% |
| 2025-05-15 | 17.51 | 17.55 | 17.43 | 17.43 | +2.802% | 12,073 | +29.662% |
| 2025-05-14 | 17.09 | 17.10 | 16.95 | 16.95 | +0.385% | 6,557 | +33.294% |
| 2025-05-13 | 17.13 | 17.13 | 16.89 | 16.89 | +0.237% | 4,585 | +33.807% |
| 2025-05-12 | 17.08 | 17.20 | 16.80 | 16.85 | -4.343% | 16,533 | +34.125% |
| 2025-05-09 | 17.57 | 17.61 | 17.30 | 17.61 | +3.132% | 10,755 | +28.300% |
| 2025-05-08 | 18.04 | 18.04 | 17.08 | 17.08 | -5.609% | 4,378 | +32.319% |
| 2025-05-07 | 18.23 | 18.34 | 17.98 | 18.09 | +0.305% | 18,796 | +24.896% |
| 2025-05-06 | 18.20 | 18.88 | 17.85 | 18.04 | +0.501% | 8,391 | +25.277% |
| 2025-05-05 | 18.13 | 18.28 | 17.95 | 17.95 | -0.028% | 3,485 | +25.905% |
| 2025-05-02 | 18.12 | 18.12 | 17.78 | 17.95 | +1.498% | 96,332 | +25.870% |
| 2025-05-01 | 18.80 | 18.80 | 17.50 | 17.69 | -5.147% | 6,613 | +27.756% |
| 2025-04-30 | 17.85 | 18.70 | 17.61 | 18.65 | +5.546% | 13,509 | +21.180% |
| 2025-04-29 | 18.00 | 18.00 | 17.67 | 17.67 | -0.395% | 11,980 | +27.900% |
| 2025-04-28 | 17.66 | 17.78 | 17.66 | 17.74 | +0.085% | 20,957 | +27.396% |
| 2025-04-25 | 17.86 | 18.00 | 17.39 | 17.73 | +0.482% | 6,518 | +27.504% |
| 2025-04-24 | 17.27 | 17.64 | 17.20 | 17.64 | +1.789% | 76,130 | +28.118% |
| 2025-04-23 | 17.50 | 17.55 | 17.16 | 17.33 | -3.022% | 25,994 | +30.410% |
| 2025-04-22 | 18.14 | 18.14 | 17.74 | 17.87 | -0.722% | 9,938 | +26.469% |
| 2025-04-21 | 17.48 | 18.19 | 17.48 | 18.00 | +2.593% | 6,563 | +25.556% |
| 2025-04-17 | 17.72 | 17.75 | 17.55 | 17.55 | -0.227% | 7,174 | +28.812% |
| 2025-04-16 | 17.30 | 17.64 | 17.25 | 17.59 | +4.673% | 7,402 | +28.519% |
| 2025-04-15 | 16.91 | 17.21 | 16.80 | 16.80 | +0.299% | 84,257 | +34.524% |
| 2025-04-14 | 16.85 | 17.02 | 16.67 | 16.75 | 0.000% | 16,817 | +34.925% |