IMBBF
IMPERIAL BRANDS PLC ORD
stockOTC
EODOct 2, 2026
33.02USD+4.560%(+1.44)7,680
IMBBF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.58 | 33.05 | 31.58 | 33.02 | +4.560% | 7,680 | 0.000% |
| 2026-10-01 | 32.43 | 33.02 | 31.58 | 31.58 | -2.632% | 10,826 | +4.560% |
| 2026-09-30 | 35.36 | 35.36 | 32.01 | 32.43 | -2.864% | 5,489 | +1.807% |
| 2026-09-29 | 32.20 | 34.13 | 31.90 | 33.39 | +3.728% | 5,701 | -1.108% |
| 2026-09-28 | 34.32 | 34.32 | 32.19 | 32.19 | +0.594% | 5,136 | +2.578% |
| 2026-09-25 | 31.85 | 33.53 | 31.76 | 32.00 | -0.122% | 34,934 | +3.188% |
| 2026-09-24 | 32.79 | 33.47 | 31.88 | 32.04 | +0.499% | 7,153 | +3.062% |
| 2026-09-23 | 34.41 | 34.41 | 31.88 | 31.88 | -6.279% | 5,142 | +3.576% |
| 2026-09-22 | 33.02 | 34.50 | 32.75 | 34.02 | +3.235% | 27,204 | -2.928% |
| 2026-09-21 | 33.03 | 34.59 | 32.95 | 32.95 | -0.645% | 60,172 | +0.212% |
| 2026-09-18 | 33.16 | 34.41 | 32.75 | 33.16 | -2.459% | 27,778 | -0.434% |
| 2026-09-17 | 34.55 | 34.55 | 32.95 | 34.00 | +3.155% | 8,382 | -2.882% |
| 2026-09-16 | 34.15 | 34.15 | 32.96 | 32.96 | +0.488% | 4,857 | +0.182% |
| 2026-09-15 | 34.00 | 34.10 | 32.80 | 32.80 | -5.882% | 29,880 | +0.671% |
| 2026-09-14 | 35.16 | 35.25 | 34.30 | 34.85 | +4.529% | 7,565 | -5.251% |
| 2026-09-11 | 33.34 | 34.96 | 33.34 | 33.34 | +1.030% | 28,153 | -0.960% |
| 2026-09-10 | 33.49 | 34.99 | 33.00 | 33.00 | -5.200% | 13,953 | +0.061% |
| 2026-09-09 | 33.74 | 34.81 | 32.80 | 34.81 | -0.679% | 32,962 | -5.142% |
| 2026-09-08 | 35.08 | 35.08 | 33.47 | 35.05 | +2.705% | 10,891 | -5.786% |
| 2026-09-04 | 33.30 | 34.95 | 33.30 | 34.13 | +2.477% | 7,846 | -3.238% |
| 2026-09-03 | 33.40 | 34.95 | 33.30 | 33.30 | -0.975% | 2,200 | -0.841% |
| 2026-09-02 | 33.85 | 35.03 | 33.63 | 33.63 | -1.615% | 30,928 | -1.808% |
| 2026-09-01 | 34.18 | 34.67 | 34.18 | 34.18 | +0.352% | 5,390 | -3.394% |
| 2026-08-31 | 34.06 | 35.14 | 34.06 | 34.06 | -0.758% | 4,271 | -3.053% |
| 2026-08-28 | 34.25 | 34.75 | 33.96 | 34.32 | +2.816% | 5,239 | -3.788% |
| 2026-08-27 | 34.13 | 34.58 | 33.38 | 33.38 | -1.679% | 12,162 | -1.078% |
| 2026-08-26 | 36.34 | 36.34 | 33.94 | 33.95 | -0.731% | 29,701 | -2.739% |
| 2026-08-25 | 33.42 | 34.20 | 32.95 | 34.20 | +1.255% | 4,879 | -3.450% |
| 2026-08-24 | 33.87 | 35.09 | 33.78 | 33.78 | +3.449% | 2,449 | -2.238% |
| 2026-08-21 | 35.33 | 35.33 | 32.65 | 32.65 | -6.581% | 2,822 | +1.133% |
| 2026-08-20 | 34.09 | 35.81 | 34.09 | 34.95 | +1.381% | 2,379 | -5.522% |
| 2026-08-19 | 35.00 | 36.38 | 34.47 | 34.47 | -0.994% | 4,219 | -4.218% |
| 2026-08-18 | 36.52 | 36.52 | 34.82 | 34.82 | 0.000% | 4,158 | -5.169% |
| 2026-08-17 | 35.44 | 36.76 | 34.46 | 34.82 | -5.277% | 4,769 | -5.169% |
| 2026-08-14 | 35.45 | 36.79 | 35.44 | 36.76 | -1.795% | 1,731 | -10.174% |
| 2026-08-13 | 37.36 | 37.43 | 35.00 | 37.43 | +5.442% | 5,566 | -11.787% |
| 2026-08-12 | 35.67 | 36.20 | 35.10 | 35.50 | -0.499% | 27,090 | -6.986% |
| 2026-08-11 | 35.70 | 35.70 | 35.68 | 35.68 | -4.451% | 33,014 | -7.450% |
| 2026-08-10 | 35.45 | 37.95 | 35.45 | 37.34 | +2.865% | 5,726 | -11.569% |
| 2026-08-07 | 37.99 | 37.99 | 36.30 | 36.30 | -4.272% | 1,519 | -9.036% |
| 2026-08-06 | 36.48 | 37.92 | 36.48 | 37.92 | +5.193% | 3,180 | -12.922% |
| 2026-08-05 | 37.41 | 37.41 | 36.05 | 36.05 | -5.306% | 2,407 | -8.400% |
| 2026-08-04 | 37.00 | 38.07 | 36.77 | 38.07 | +3.165% | 2,169 | -13.260% |
| 2026-08-03 | 39.04 | 39.04 | 36.90 | 36.90 | -3.474% | 6,175 | -10.515% |
| 2026-07-31 | 37.50 | 38.99 | 37.11 | 38.23 | -0.058% | 4,005 | -13.624% |
| 2026-07-30 | 39.14 | 39.14 | 37.80 | 38.25 | -0.391% | 25,436 | -13.673% |
| 2026-07-29 | 38.50 | 38.98 | 37.43 | 38.40 | +0.261% | 6,222 | -14.010% |
| 2026-07-28 | 37.70 | 38.50 | 37.14 | 38.30 | +2.653% | 6,256 | -13.786% |
| 2026-07-27 | 37.10 | 37.31 | 37.10 | 37.31 | +2.472% | 28,376 | -11.498% |
| 2026-07-24 | 37.55 | 37.55 | 36.41 | 36.41 | -2.558% | 2,092 | -9.311% |
| 2026-07-23 | 38.41 | 38.41 | 35.95 | 37.37 | +1.016% | 6,604 | -11.631% |
| 2026-07-22 | 36.99 | 36.99 | 36.99 | 36.99 | -1.228% | 835 | -10.733% |
| 2026-07-21 | 38.08 | 38.08 | 37.45 | 37.45 | +1.436% | 2,018 | -11.829% |
| 2026-07-20 | 37.69 | 38.11 | 36.92 | 36.92 | -5.551% | 4,197 | -10.563% |
| 2026-07-17 | 38.50 | 40.53 | 37.86 | 39.09 | +1.496% | 6,273 | -15.528% |
| 2026-07-16 | 38.42 | 38.51 | 36.69 | 38.51 | +6.693% | 1,509 | -14.265% |
| 2026-07-15 | 35.95 | 37.14 | 35.95 | 36.10 | +0.412% | 3,815 | -8.527% |
| 2026-07-14 | 37.97 | 37.97 | 35.67 | 35.95 | +0.486% | 2,359 | -8.150% |
| 2026-07-13 | 36.00 | 37.42 | 35.78 | 35.78 | -2.241% | 48,466 | -7.703% |
| 2026-07-10 | 38.02 | 38.40 | 36.51 | 36.60 | -0.120% | 3,419 | -9.772% |
| 2026-07-09 | 36.80 | 38.53 | 36.64 | 36.64 | -1.611% | 45,913 | -9.880% |
| 2026-07-08 | 36.60 | 38.56 | 36.60 | 37.24 | +1.004% | 18,973 | -11.332% |
| 2026-07-07 | 37.10 | 38.53 | 36.63 | 36.87 | -1.693% | 3,406 | -10.442% |
| 2026-07-06 | 38.40 | 38.40 | 36.61 | 37.51 | +2.054% | 6,551 | -11.958% |
| 2026-07-02 | 37.50 | 38.19 | 36.75 | 36.75 | 0.000% | 3,582 | -10.150% |
| 2026-07-01 | 36.30 | 37.20 | 36.30 | 36.75 | +1.240% | 5,947 | -10.150% |
| 2026-06-30 | 36.53 | 37.20 | 36.30 | 36.30 | -2.419% | 2,618 | -9.036% |
| 2026-06-29 | 36.30 | 37.20 | 36.30 | 37.20 | +1.224% | 4,029 | -11.237% |
| 2026-06-26 | 36.30 | 36.75 | 36.20 | 36.75 | +1.240% | 1,584 | -10.150% |
| 2026-06-25 | 36.19 | 37.18 | 36.19 | 36.30 | +1.368% | 4,125 | -9.036% |
| 2026-06-24 | 35.90 | 37.10 | 35.81 | 35.81 | -3.269% | 2,388 | -7.791% |
| 2026-06-23 | 36.20 | 37.02 | 35.58 | 37.02 | +2.124% | 1,769 | -10.805% |
| 2026-06-22 | 35.70 | 36.25 | 35.50 | 36.25 | +1.229% | 7,244 | -8.910% |
| 2026-06-18 | 34.95 | 37.99 | 34.95 | 35.81 | -1.404% | 4,526 | -7.791% |
| 2026-06-17 | 36.32 | 37.33 | 36.32 | 36.32 | -1.505% | 5,978 | -9.086% |
| 2026-06-16 | 38.37 | 38.37 | 36.26 | 36.88 | -1.430% | 3,286 | -10.454% |
| 2026-06-15 | 36.54 | 37.41 | 36.54 | 37.41 | -0.192% | 3,870 | -11.735% |
| 2026-06-12 | 36.69 | 37.49 | 36.53 | 37.48 | +2.522% | 2,481 | -11.904% |
| 2026-06-11 | 38.46 | 38.46 | 36.56 | 36.56 | -4.643% | 4,081 | -9.683% |
| 2026-06-10 | 36.49 | 38.34 | 36.29 | 38.34 | +4.253% | 3,357 | -13.876% |
| 2026-06-09 | 36.70 | 36.78 | 36.33 | 36.78 | -0.911% | 2,421 | -10.213% |
| 2026-06-08 | 36.54 | 37.11 | 35.58 | 37.11 | -2.193% | 6,193 | -11.031% |
| 2026-06-05 | 35.85 | 37.95 | 35.85 | 37.95 | +5.722% | 3,787 | -12.982% |
| 2026-06-04 | 35.94 | 35.94 | 35.25 | 35.89 | -0.161% | 17,929 | -8.002% |
| 2026-06-03 | 35.92 | 37.95 | 35.80 | 35.95 | -4.373% | 5,293 | -8.150% |
| 2026-06-02 | 35.84 | 37.59 | 35.84 | 37.59 | -1.281% | 1,764 | -12.167% |
| 2026-06-01 | 35.62 | 38.08 | 35.62 | 38.08 | +6.220% | 4,804 | -13.292% |
| 2026-05-29 | 37.02 | 38.25 | 35.85 | 35.85 | -4.180% | 3,490 | -7.899% |
| 2026-05-28 | 38.01 | 38.02 | 37.42 | 37.42 | 0.000% | 4,533 | -11.749% |
| 2026-05-27 | 37.42 | 38.60 | 37.42 | 37.42 | -1.537% | 2,531 | -11.749% |
| 2026-05-26 | 37.62 | 38.24 | 37.32 | 38.00 | -0.544% | 4,281 | -13.105% |
| 2026-05-22 | 38.60 | 38.60 | 37.42 | 38.21 | -1.026% | 2,065 | -13.578% |
| 2026-05-21 | 37.46 | 38.61 | 37.46 | 38.60 | +2.398% | 1,792 | -14.465% |
| 2026-05-20 | 39.79 | 39.79 | 37.54 | 37.70 | +0.373% | 5,164 | -12.414% |
| 2026-05-19 | 38.14 | 38.14 | 37.56 | 37.56 | +0.064% | 1,027 | -12.087% |
| 2026-05-18 | 37.38 | 38.68 | 37.38 | 37.54 | -0.960% | 3,377 | -12.031% |
| 2026-05-15 | 38.60 | 38.60 | 37.40 | 37.90 | -1.813% | 14,874 | -12.876% |
| 2026-05-14 | 37.07 | 38.85 | 37.07 | 38.60 | +5.063% | 5,167 | -14.456% |
| 2026-05-13 | 36.97 | 36.97 | 36.30 | 36.74 | -3.519% | 1,264 | -10.125% |
| 2026-05-12 | 38.15 | 38.15 | 36.83 | 38.08 | +2.919% | 2,063 | -13.288% |
| 2026-05-11 | 38.84 | 38.84 | 36.74 | 37.00 | -4.884% | 6,003 | -10.757% |
| 2026-05-08 | 37.46 | 38.90 | 36.95 | 38.90 | +5.277% | 3,198 | -15.116% |
| 2026-05-07 | 36.99 | 38.91 | 36.95 | 36.95 | -5.295% | 2,942 | -10.636% |
| 2026-05-06 | 37.44 | 39.11 | 37.44 | 39.02 | +0.195% | 8,358 | -15.368% |
| 2026-05-05 | 39.20 | 39.20 | 37.38 | 38.94 | +1.873% | 3,324 | -15.203% |
| 2026-05-04 | 37.51 | 39.04 | 37.51 | 38.22 | -2.040% | 2,348 | -13.614% |
| 2026-05-01 | 37.70 | 39.08 | 37.70 | 39.02 | +2.671% | 1,531 | -15.377% |
| 2026-04-30 | 37.22 | 39.08 | 36.86 | 38.01 | +2.855% | 3,962 | -13.117% |
| 2026-04-29 | 36.95 | 36.95 | 36.95 | 36.95 | -5.013% | 1,338 | -10.636% |
| 2026-04-28 | 36.95 | 38.90 | 36.95 | 38.90 | +5.277% | 3,987 | -15.116% |
| 2026-04-27 | 37.35 | 38.98 | 36.95 | 36.95 | 0.000% | 2,119 | -10.636% |
| 2026-04-24 | 39.50 | 39.50 | 36.95 | 36.95 | 0.000% | 5,274 | -10.636% |
| 2026-04-23 | 37.03 | 39.20 | 36.95 | 36.95 | +1.791% | 2,481 | -10.636% |
| 2026-04-22 | 36.83 | 38.68 | 36.30 | 36.30 | -1.549% | 1,755 | -9.036% |
| 2026-04-21 | 37.01 | 39.45 | 36.87 | 36.87 | -1.134% | 3,000 | -10.445% |
| 2026-04-20 | 37.27 | 39.68 | 37.27 | 37.29 | +3.710% | 1,395 | -11.460% |
| 2026-04-17 | 36.96 | 39.01 | 35.96 | 35.96 | -5.567% | 1,495 | -8.176% |
| 2026-04-16 | 38.29 | 40.30 | 38.08 | 38.08 | -4.042% | 1,964 | -13.288% |
| 2026-04-15 | 39.00 | 40.54 | 38.50 | 39.68 | +2.331% | 3,041 | -16.793% |
| 2026-04-14 | 39.21 | 40.82 | 38.78 | 38.78 | -4.904% | 2,595 | -14.853% |
| 2026-04-13 | 42.07 | 42.07 | 40.35 | 40.78 | -0.293% | 5,220 | -19.029% |
| 2026-04-10 | 42.10 | 42.10 | 40.90 | 40.90 | -2.850% | 3,853 | -19.267% |
| 2026-04-09 | 42.14 | 42.14 | 40.90 | 42.10 | -0.618% | 1,418 | -21.568% |
| 2026-04-08 | 44.40 | 44.40 | 40.58 | 42.36 | +3.574% | 2,095 | -22.052% |
| 2026-04-07 | 42.19 | 42.19 | 40.90 | 40.90 | -2.804% | 833 | -19.267% |
| 2026-04-06 | 42.01 | 42.08 | 40.54 | 42.08 | +3.594% | 1,179 | -21.530% |
| 2026-04-02 | 40.45 | 40.62 | 40.45 | 40.62 | -3.050% | 1,872 | -18.710% |
| 2026-04-01 | 40.31 | 41.90 | 40.05 | 41.90 | -0.390% | 2,270 | -21.190% |
| 2026-03-31 | 40.54 | 42.06 | 40.31 | 42.06 | +4.357% | 10,437 | -21.497% |
| 2026-03-30 | 40.31 | 41.07 | 40.31 | 40.31 | -2.478% | 1,939 | -18.077% |
| 2026-03-27 | 40.38 | 41.97 | 40.30 | 41.33 | +3.771% | 2,681 | -20.106% |
| 2026-03-26 | 40.06 | 41.19 | 39.83 | 39.83 | -0.579% | 4,717 | -17.094% |
| 2026-03-25 | 41.89 | 41.89 | 40.06 | 40.06 | -3.924% | 5,168 | -17.574% |
| 2026-03-24 | 41.70 | 41.74 | 39.58 | 41.70 | -1.716% | 1,376 | -20.808% |
| 2026-03-23 | 40.17 | 42.63 | 40.17 | 42.42 | +4.236% | 32,405 | -22.167% |
| 2026-03-20 | 41.18 | 42.77 | 40.52 | 40.70 | -0.147% | 2,967 | -18.870% |
| 2026-03-19 | 43.92 | 43.92 | 40.74 | 40.76 | -2.952% | 2,360 | -18.989% |
| 2026-03-18 | 42.00 | 42.00 | 42.00 | 42.00 | -4.827% | 398 | -21.381% |
| 2026-03-17 | 44.13 | 44.13 | 44.13 | 44.13 | +5.929% | 694 | -25.176% |
| 2026-03-16 | 44.24 | 44.24 | 41.66 | 41.66 | -2.264% | 1,975 | -20.739% |
| 2026-03-13 | 42.38 | 42.76 | 41.25 | 42.63 | -1.386% | 2,957 | -22.534% |
| 2026-03-12 | 41.39 | 43.36 | 41.39 | 43.22 | +4.285% | 1,744 | -23.607% |
| 2026-03-11 | 43.60 | 43.62 | 41.45 | 41.45 | -5.757% | 2,064 | -20.334% |
| 2026-03-10 | 44.07 | 44.07 | 41.82 | 43.98 | -0.114% | 6,110 | -24.920% |
| 2026-03-09 | 42.07 | 44.03 | 41.60 | 44.03 | +0.228% | 1,801 | -25.006% |
| 2026-03-06 | 42.38 | 43.94 | 41.62 | 43.93 | +4.193% | 2,525 | -24.835% |
| 2026-03-05 | 44.10 | 44.10 | 42.16 | 42.16 | -4.852% | 1,540 | -21.683% |
| 2026-03-04 | 44.31 | 44.31 | 44.31 | 44.31 | +2.574% | 998 | -25.483% |
| 2026-03-03 | 41.62 | 44.12 | 41.62 | 43.20 | +0.474% | 2,182 | -23.565% |
| 2026-03-02 | 44.45 | 44.45 | 43.00 | 43.00 | -3.618% | 1,743 | -23.202% |
| 2026-02-27 | 43.44 | 44.90 | 43.05 | 44.61 | +3.648% | 2,472 | -25.981% |
| 2026-02-26 | 44.57 | 44.60 | 43.04 | 43.04 | -0.829% | 1,707 | -23.281% |
| 2026-02-25 | 44.55 | 44.66 | 43.40 | 43.40 | -2.164% | 2,952 | -23.917% |
| 2026-02-24 | 45.62 | 45.62 | 44.36 | 44.36 | -0.944% | 1,153 | -25.564% |
| 2026-02-23 | 45.80 | 45.80 | 43.42 | 44.78 | +0.353% | 1,981 | -26.266% |
| 2026-02-20 | 45.52 | 45.52 | 43.08 | 44.63 | -0.851% | 1,580 | -26.006% |
| 2026-02-19 | 41.55 | 45.58 | 41.55 | 45.01 | +0.937% | 3,353 | -26.635% |
| 2026-02-18 | 43.43 | 45.79 | 43.41 | 44.59 | -2.322% | 3,566 | -25.948% |
| 2026-02-17 | 45.34 | 45.65 | 43.08 | 45.65 | -1.997% | 2,739 | -27.667% |
| 2026-02-13 | 43.97 | 46.58 | 43.97 | 46.58 | +0.954% | 7,188 | -29.111% |
| 2026-02-12 | 46.11 | 46.28 | 44.10 | 46.14 | -1.654% | 1,609 | -28.435% |
| 2026-02-11 | 44.51 | 47.18 | 44.51 | 46.92 | +0.973% | 1,024 | -29.619% |
| 2026-02-10 | 46.55 | 46.55 | 43.42 | 46.46 | +4.550% | 1,574 | -28.934% |
| 2026-02-09 | 44.50 | 46.91 | 43.61 | 44.44 | +0.407% | 15,605 | -25.701% |
| 2026-02-06 | 44.65 | 46.78 | 44.26 | 44.26 | -0.869% | 2,967 | -25.399% |
| 2026-02-05 | 44.68 | 44.68 | 43.15 | 44.65 | +3.680% | 2,272 | -26.047% |
| 2026-02-04 | 43.50 | 44.77 | 42.85 | 43.06 | +1.833% | 8,275 | -23.325% |
| 2026-02-03 | 41.62 | 43.45 | 41.62 | 42.29 | -0.496% | 2,696 | -21.920% |
| 2026-02-02 | 42.34 | 42.50 | 40.96 | 42.50 | +0.421% | 2,747 | -22.308% |
| 2026-01-30 | 40.64 | 42.35 | 40.64 | 42.32 | +0.196% | 3,222 | -21.981% |
| 2026-01-29 | 40.48 | 42.24 | 40.15 | 42.24 | -0.302% | 3,023 | -21.828% |
| 2026-01-28 | 42.19 | 42.50 | 41.20 | 42.37 | -0.395% | 1,892 | -22.064% |
| 2026-01-27 | 40.32 | 42.54 | 40.32 | 42.54 | +2.447% | 2,879 | -22.372% |
| 2026-01-26 | 41.63 | 41.63 | 40.08 | 41.52 | +1.877% | 2,050 | -20.472% |
| 2026-01-23 | 39.76 | 41.50 | 39.76 | 40.76 | +0.320% | 3,736 | -18.979% |
| 2026-01-22 | 40.00 | 41.50 | 40.00 | 40.63 | +1.705% | 1,728 | -18.720% |
| 2026-01-21 | 41.65 | 41.65 | 39.94 | 39.94 | +0.463% | 4,327 | -17.334% |
| 2026-01-20 | 39.70 | 41.42 | 39.70 | 39.76 | -4.629% | 16,434 | -16.952% |
| 2026-01-16 | 41.23 | 41.69 | 40.45 | 41.69 | +0.216% | 1,937 | -20.796% |
| 2026-01-15 | 41.45 | 41.80 | 40.40 | 41.60 | +5.799% | 1,417 | -20.625% |
| 2026-01-14 | 38.65 | 41.33 | 38.65 | 39.32 | -4.840% | 1,304 | -16.022% |
| 2026-01-13 | 42.00 | 42.00 | 38.60 | 41.32 | +2.689% | 2,302 | -20.087% |
| 2026-01-12 | 42.15 | 42.15 | 40.24 | 40.24 | -1.484% | 1,709 | -17.938% |
| 2026-01-09 | 40.75 | 41.01 | 39.42 | 40.84 | -0.478% | 2,672 | -19.156% |
| 2026-01-08 | 42.17 | 42.17 | 39.91 | 41.04 | +2.940% | 2,231 | -19.542% |
| 2026-01-07 | 42.30 | 42.30 | 39.87 | 39.87 | -2.308% | 2,968 | -17.177% |
| 2026-01-06 | 42.79 | 42.79 | 40.81 | 40.81 | -3.695% | 1,805 | -19.088% |
| 2026-01-05 | 41.62 | 42.38 | 40.24 | 42.38 | +0.929% | 2,491 | -22.079% |
| 2026-01-02 | 43.08 | 43.08 | 41.99 | 41.99 | -0.014% | 1,414 | -21.355% |
| 2025-12-31 | 43.08 | 43.13 | 41.83 | 41.99 | -1.311% | 1,637 | -21.366% |
| 2025-12-30 | 42.01 | 43.09 | 42.01 | 42.55 | +1.463% | 1,181 | -22.397% |
| 2025-12-29 | 42.00 | 43.59 | 41.92 | 41.94 | -2.473% | 1,558 | -21.262% |
| 2025-12-26 | 43.00 | 43.00 | 43.00 | 43.00 | -1.376% | 2,269 | -23.209% |
| 2025-12-24 | 43.60 | 43.60 | 43.60 | 43.60 | +3.249% | 759 | -24.266% |
| 2025-12-23 | 43.60 | 43.60 | 42.23 | 42.23 | -0.077% | 1,458 | -21.805% |
| 2025-12-22 | 41.60 | 43.68 | 41.60 | 42.26 | -0.727% | 1,816 | -21.866% |
| 2025-12-19 | 44.03 | 44.03 | 42.54 | 42.57 | +1.401% | 3,670 | -22.434% |
| 2025-12-18 | 44.11 | 44.11 | 41.98 | 41.98 | -2.304% | 4,592 | -21.347% |
| 2025-12-17 | 44.02 | 44.02 | 42.32 | 42.97 | -2.536% | 4,212 | -23.159% |
| 2025-12-16 | 44.09 | 44.09 | 41.95 | 44.09 | +4.603% | 1,294 | -25.108% |
| 2025-12-15 | 44.10 | 44.60 | 42.15 | 42.15 | -4.521% | 4,189 | -21.661% |
| 2025-12-12 | 44.28 | 44.28 | 44.15 | 44.15 | -0.388% | 778 | -25.203% |
| 2025-12-10 | 44.59 | 45.69 | 43.37 | 44.32 | -0.779% | 1,260 | -25.493% |
| 2025-12-09 | 43.50 | 45.85 | 42.71 | 44.67 | +1.991% | 2,273 | -26.074% |
| 2025-12-08 | 42.58 | 43.79 | 42.58 | 43.79 | -0.963% | 985 | -24.602% |
| 2025-12-05 | 44.22 | 44.22 | 42.10 | 44.22 | +0.043% | 2,490 | -25.328% |
| 2025-12-04 | 42.95 | 44.20 | 42.95 | 44.20 | -1.480% | 1,123 | -25.295% |
| 2025-12-03 | 42.50 | 45.74 | 42.50 | 44.87 | +0.360% | 19,334 | -26.401% |
| 2025-12-02 | 44.70 | 44.70 | 44.70 | 44.70 | +2.638% | 1,255 | -26.136% |
| 2025-12-01 | 44.65 | 44.66 | 42.52 | 43.55 | -1.908% | 2,075 | -24.188% |
| 2025-11-28 | 43.16 | 44.40 | 42.52 | 44.40 | +1.625% | 2,886 | -25.634% |
| 2025-11-26 | 42.69 | 43.69 | 42.64 | 43.69 | +2.347% | 5,061 | -24.426% |
| 2025-11-25 | 42.69 | 42.69 | 41.90 | 42.69 | +0.793% | 1,468 | -22.652% |
| 2025-11-24 | 43.00 | 43.00 | 41.20 | 42.35 | +0.019% | 4,032 | -22.038% |
| 2025-11-21 | 43.50 | 44.25 | 42.14 | 42.35 | -2.158% | 3,483 | -22.024% |
| 2025-11-20 | 42.82 | 43.28 | 42.08 | 43.28 | +1.483% | 4,614 | -23.706% |
| 2025-11-19 | 42.82 | 42.82 | 41.32 | 42.65 | +3.604% | 2,518 | -22.574% |
| 2025-11-18 | 41.16 | 42.60 | 40.90 | 41.16 | +0.783% | 3,302 | -19.784% |
| 2025-11-17 | 42.77 | 42.77 | 40.84 | 40.84 | -0.405% | 2,580 | -19.156% |
| 2025-11-14 | 42.19 | 42.37 | 41.01 | 41.01 | -3.315% | 3,996 | -19.483% |
| 2025-11-13 | 43.37 | 43.37 | 42.42 | 42.42 | +2.509% | 1,895 | -22.152% |
| 2025-11-12 | 42.56 | 43.39 | 41.38 | 41.38 | -2.823% | 2,367 | -20.199% |
| 2025-11-11 | 42.50 | 43.10 | 42.07 | 42.58 | +1.381% | 3,178 | -22.452% |
| 2025-11-10 | 40.91 | 42.00 | 40.88 | 42.00 | -0.245% | 1,367 | -21.381% |
| 2025-11-07 | 41.99 | 42.10 | 40.58 | 42.10 | +5.734% | 1,723 | -21.573% |
| 2025-11-06 | 42.02 | 42.12 | 39.82 | 39.82 | -5.213% | 1,276 | -17.077% |
| 2025-11-05 | 41.91 | 42.01 | 40.14 | 42.01 | +0.263% | 4,256 | -21.400% |
| 2025-11-04 | 41.50 | 41.90 | 40.00 | 41.90 | +4.619% | 1,832 | -21.193% |
| 2025-11-03 | 39.35 | 41.35 | 39.35 | 40.05 | +2.038% | 4,471 | -17.553% |
| 2025-10-31 | 39.27 | 41.53 | 39.25 | 39.25 | 0.000% | 1,025 | -15.873% |
| 2025-10-30 | 41.47 | 41.47 | 39.25 | 39.25 | -0.994% | 845 | -15.873% |
| 2025-10-29 | 39.78 | 41.82 | 39.64 | 39.64 | +0.212% | 1,966 | -16.709% |
| 2025-10-28 | 39.58 | 41.69 | 39.56 | 39.56 | -1.214% | 4,118 | -16.532% |
| 2025-10-27 | 40.08 | 41.90 | 40.05 | 40.05 | +0.872% | 3,985 | -17.545% |
| 2025-10-24 | 39.46 | 39.70 | 39.46 | 39.70 | -0.101% | 1,461 | -16.826% |
| 2025-10-23 | 39.74 | 41.81 | 39.74 | 39.74 | -4.595% | 1,762 | -16.910% |
| 2025-10-22 | 41.34 | 41.65 | 41.34 | 41.65 | +0.322% | 880 | -20.728% |
| 2025-10-21 | 41.29 | 41.52 | 39.31 | 41.52 | +4.901% | 14,178 | -20.472% |
| 2025-10-20 | 41.77 | 41.77 | 39.58 | 39.58 | -2.776% | 1,509 | -16.574% |
| 2025-10-17 | 41.67 | 41.81 | 39.55 | 40.71 | -2.626% | 7,684 | -18.890% |
| 2025-10-16 | 40.11 | 41.81 | 39.73 | 41.81 | +4.782% | 2,733 | -21.020% |
| 2025-10-15 | 41.86 | 41.86 | 39.90 | 39.90 | -5.000% | 787 | -17.243% |
| 2025-10-14 | 40.62 | 42.00 | 40.62 | 42.00 | +3.194% | 735 | -21.381% |
| 2025-10-13 | 41.00 | 41.87 | 40.70 | 40.70 | -0.431% | 1,664 | -18.870% |
| 2025-10-10 | 42.14 | 42.15 | 40.88 | 40.88 | -2.486% | 2,343 | -19.219% |
| 2025-10-09 | 41.92 | 41.92 | 40.74 | 41.92 | -0.550% | 1,370 | -21.227% |
| 2025-10-08 | 42.26 | 42.31 | 42.15 | 42.15 | +0.357% | 1,830 | -21.661% |
| 2025-10-07 | 41.04 | 42.00 | 41.04 | 42.00 | +2.165% | 2,255 | -21.381% |
| 2025-10-06 | 39.92 | 42.06 | 39.92 | 41.11 | +1.201% | 2,208 | -19.679% |
| 2025-10-03 | 42.65 | 42.65 | 40.62 | 40.62 | -5.486% | 2,069 | -18.714% |
| 2025-10-02 | 41.75 | 42.98 | 41.75 | 42.98 | +2.946% | 846 | -23.174% |
| 2025-10-01 | 43.75 | 43.75 | 41.70 | 41.75 | -3.851% | 4,391 | -20.910% |
| 2025-09-30 | 43.42 | 43.42 | 43.42 | 43.42 | +3.386% | 21,103 | -23.956% |
| 2025-09-29 | 43.43 | 43.50 | 41.82 | 42.00 | -2.575% | 4,136 | -21.381% |
| 2025-09-26 | 42.34 | 43.78 | 41.91 | 43.11 | +4.261% | 1,075 | -23.405% |
| 2025-09-25 | 43.63 | 43.63 | 41.35 | 41.35 | -0.472% | 1,089 | -20.141% |
| 2025-09-24 | 42.08 | 43.24 | 41.54 | 41.54 | +0.972% | 18,637 | -20.518% |
| 2025-09-23 | 40.40 | 43.38 | 40.40 | 41.14 | -0.426% | 1,574 | -19.745% |
| 2025-09-22 | 42.16 | 42.16 | 41.02 | 41.32 | -2.799% | 2,440 | -20.087% |
| 2025-09-19 | 42.99 | 42.99 | 41.04 | 42.51 | +3.130% | 3,679 | -22.324% |
| 2025-09-18 | 43.10 | 43.10 | 40.82 | 41.22 | -2.911% | 7,108 | -19.893% |
| 2025-09-17 | 42.75 | 44.10 | 42.46 | 42.46 | -0.699% | 1,867 | -22.225% |
| 2025-09-16 | 43.35 | 43.90 | 41.79 | 42.75 | -4.086% | 3,301 | -22.769% |
| 2025-09-15 | 42.75 | 44.75 | 42.50 | 44.58 | +1.725% | 2,587 | -25.924% |
| 2025-09-12 | 45.03 | 45.03 | 42.62 | 43.82 | +3.106% | 2,044 | -24.646% |
| 2025-09-11 | 42.22 | 44.55 | 42.22 | 42.50 | -1.048% | 1,709 | -22.306% |
| 2025-09-10 | 42.92 | 42.95 | 42.15 | 42.95 | +3.890% | 2,033 | -23.120% |
| 2025-09-09 | 41.79 | 41.79 | 41.34 | 41.34 | -1.567% | 805 | -20.130% |
| 2025-09-08 | 42.92 | 42.92 | 42.00 | 42.00 | -0.545% | 956 | -21.381% |
| 2025-09-05 | 42.23 | 42.23 | 42.23 | 42.23 | +2.593% | 456 | -21.809% |
| 2025-09-04 | 42.62 | 42.62 | 41.03 | 41.16 | +1.231% | 1,138 | -19.781% |
| 2025-09-03 | 42.66 | 42.66 | 40.66 | 40.66 | -2.102% | 1,385 | -18.794% |
| 2025-09-02 | 42.40 | 42.44 | 40.63 | 41.53 | -3.060% | 1,992 | -20.501% |
| 2025-08-29 | 42.86 | 42.86 | 42.85 | 42.85 | -0.783% | 821 | -22.933% |
| 2025-08-28 | 43.18 | 43.18 | 43.18 | 43.18 | +4.219% | 3,333 | -23.536% |
| 2025-08-27 | 42.10 | 43.68 | 41.44 | 41.44 | -3.574% | 1,678 | -20.311% |
| 2025-08-26 | 42.96 | 42.97 | 42.01 | 42.97 | +4.692% | 1,818 | -23.159% |
| 2025-08-25 | 42.89 | 42.89 | 41.05 | 41.05 | -5.494% | 1,111 | -19.554% |
| 2025-08-22 | 43.55 | 43.55 | 41.58 | 43.43 | +2.812% | 1,059 | -23.973% |
| 2025-08-21 | 43.58 | 43.63 | 41.03 | 42.24 | -0.443% | 2,754 | -21.835% |
| 2025-08-20 | 42.00 | 42.86 | 41.56 | 42.43 | +4.884% | 4,535 | -22.181% |
| 2025-08-19 | 41.60 | 41.60 | 40.46 | 40.46 | -3.362% | 1,234 | -18.380% |
| 2025-08-18 | 40.20 | 42.00 | 40.20 | 41.86 | +1.119% | 2,576 | -21.124% |
| 2025-08-15 | 41.60 | 41.76 | 40.26 | 41.40 | -0.481% | 3,405 | -20.242% |
| 2025-08-14 | 41.60 | 41.60 | 40.40 | 41.60 | 0.000% | 961 | -20.625% |
| 2025-08-13 | 41.25 | 41.76 | 40.40 | 41.60 | +0.476% | 2,388 | -20.625% |
| 2025-08-12 | 41.00 | 41.52 | 40.22 | 41.40 | +1.210% | 2,235 | -20.247% |
| 2025-08-11 | 40.82 | 40.92 | 39.66 | 40.91 | +4.145% | 1,510 | -19.282% |
| 2025-08-08 | 40.42 | 40.76 | 39.28 | 39.28 | -2.820% | 5,422 | -15.937% |
| 2025-08-07 | 40.42 | 40.42 | 40.42 | 40.42 | 0.000% | 1,161 | -18.308% |
| 2025-08-06 | 40.36 | 40.42 | 40.36 | 40.42 | +1.161% | 1,734 | -18.308% |
| 2025-08-05 | 39.25 | 39.96 | 39.25 | 39.96 | -0.656% | 1,412 | -17.359% |
| 2025-08-04 | 39.87 | 40.22 | 38.56 | 40.22 | +1.514% | 2,367 | -17.902% |
| 2025-08-01 | 38.48 | 39.62 | 38.48 | 39.62 | -0.076% | 4,447 | -16.658% |
| 2025-07-31 | 39.70 | 39.70 | 39.00 | 39.65 | +2.987% | 2,306 | -16.721% |
| 2025-07-30 | 39.70 | 39.70 | 38.50 | 38.50 | -2.778% | 1,081 | -14.234% |
| 2025-07-29 | 39.60 | 39.60 | 38.20 | 39.60 | +3.600% | 1,676 | -16.616% |
| 2025-07-28 | 38.41 | 39.51 | 38.22 | 38.22 | -0.675% | 2,963 | -13.615% |
| 2025-07-25 | 40.40 | 40.40 | 38.48 | 38.48 | -4.823% | 1,061 | -14.198% |
| 2025-07-24 | 40.43 | 40.43 | 38.37 | 40.43 | +4.914% | 2,636 | -18.336% |
| 2025-07-23 | 40.08 | 40.08 | 38.07 | 38.54 | -3.282% | 2,015 | -14.323% |
| 2025-07-22 | 39.91 | 39.91 | 39.85 | 39.85 | +1.275% | 1,068 | -17.134% |
| 2025-07-21 | 39.66 | 40.07 | 39.35 | 39.35 | -1.605% | 2,514 | -16.078% |
| 2025-07-18 | 39.87 | 39.99 | 39.87 | 39.99 | +3.569% | 796 | -17.425% |
| 2025-07-17 | 39.90 | 40.15 | 38.61 | 38.61 | -3.233% | 2,569 | -14.478% |
| 2025-07-16 | 39.83 | 39.90 | 38.99 | 39.90 | +0.656% | 2,246 | -17.243% |
| 2025-07-15 | 38.92 | 39.85 | 38.92 | 39.64 | -1.024% | 815 | -16.700% |
| 2025-07-14 | 39.94 | 40.10 | 39.94 | 40.05 | +0.416% | 1,028 | -17.553% |
| 2025-07-11 | 39.88 | 40.13 | 38.55 | 39.88 | -0.264% | 1,882 | -17.210% |
| 2025-07-10 | 38.56 | 40.00 | 38.26 | 39.99 | +1.496% | 18,517 | -17.428% |
| 2025-07-09 | 39.98 | 39.98 | 38.95 | 39.40 | +1.026% | 1,431 | -16.193% |
| 2025-07-08 | 39.86 | 39.86 | 39.00 | 39.00 | -0.662% | 2,129 | -15.333% |
| 2025-07-07 | 39.49 | 39.49 | 38.30 | 39.26 | -1.515% | 1,686 | -15.894% |
| 2025-07-03 | 39.86 | 39.86 | 38.47 | 39.86 | +0.060% | 2,378 | -17.168% |
| 2025-07-02 | 39.30 | 39.86 | 38.36 | 39.84 | +1.374% | 2,213 | -17.118% |
| 2025-07-01 | 39.87 | 39.87 | 39.19 | 39.30 | +0.393% | 1,437 | -15.980% |
| 2025-06-30 | 39.11 | 40.05 | 39.11 | 39.15 | -0.049% | 1,869 | -15.649% |
| 2025-06-27 | 39.90 | 40.33 | 38.01 | 39.16 | -1.496% | 2,074 | -15.690% |
| 2025-06-26 | 39.77 | 39.77 | 38.44 | 39.76 | +3.866% | 925 | -16.952% |
| 2025-06-25 | 40.32 | 40.50 | 38.28 | 38.28 | -5.411% | 1,939 | -13.741% |
| 2025-06-24 | 40.49 | 40.49 | 40.47 | 40.47 | +1.429% | 541 | -18.409% |
| 2025-06-23 | 39.81 | 39.90 | 38.70 | 39.90 | +1.999% | 2,401 | -17.243% |
| 2025-06-20 | 40.81 | 40.81 | 39.12 | 39.12 | -2.205% | 3,898 | -15.589% |
| 2025-06-18 | 40.66 | 40.66 | 39.15 | 40.00 | +2.041% | 3,076 | -17.450% |
| 2025-06-17 | 39.75 | 40.55 | 39.20 | 39.20 | -3.305% | 1,325 | -15.765% |
| 2025-06-16 | 40.55 | 40.56 | 39.16 | 40.54 | +3.922% | 4,434 | -18.550% |
| 2025-06-13 | 39.80 | 40.45 | 39.01 | 39.01 | -1.946% | 2,778 | -15.355% |
| 2025-06-12 | 39.20 | 39.78 | 38.96 | 39.78 | +2.721% | 2,395 | -17.002% |
| 2025-06-11 | 37.97 | 39.49 | 37.97 | 38.73 | -2.098% | 3,022 | -14.743% |
| 2025-06-10 | 38.30 | 39.56 | 38.24 | 39.56 | +3.821% | 2,624 | -16.532% |
| 2025-06-09 | 39.75 | 39.75 | 38.10 | 38.10 | -3.559% | 1,489 | -13.342% |
| 2025-06-06 | 39.71 | 39.71 | 38.79 | 39.51 | +2.485% | 1,318 | -16.426% |
| 2025-06-05 | 39.61 | 39.78 | 38.55 | 38.55 | +1.774% | 1,469 | -14.349% |
| 2025-06-04 | 38.70 | 39.48 | 37.88 | 37.88 | +0.169% | 12,266 | -12.830% |
| 2025-06-03 | 40.20 | 40.20 | 37.82 | 37.82 | -2.667% | 1,055 | -12.682% |
| 2025-06-02 | 37.50 | 38.85 | 37.48 | 38.85 | +3.606% | 1,745 | -15.011% |
| 2025-05-30 | 38.27 | 38.33 | 37.50 | 37.50 | -0.997% | 6,539 | -11.947% |
| 2025-05-29 | 37.82 | 37.88 | 37.50 | 37.88 | +1.822% | 4,292 | -12.825% |
| 2025-05-28 | 38.56 | 39.84 | 37.20 | 37.20 | -3.502% | 1,564 | -11.237% |
| 2025-05-27 | 38.01 | 39.48 | 37.62 | 38.55 | +1.447% | 1,449 | -14.345% |
| 2025-05-23 | 39.20 | 39.20 | 37.55 | 38.00 | +2.139% | 4,600 | -13.105% |
| 2025-05-22 | 35.80 | 39.00 | 35.80 | 37.20 | -8.024% | 6,627 | -11.247% |
| 2025-05-21 | 40.45 | 40.45 | 40.45 | 40.45 | +1.633% | 552 | -18.368% |
| 2025-05-20 | 39.53 | 39.80 | 37.10 | 39.80 | +10.249% | 2,502 | -17.035% |
| 2025-05-19 | 38.50 | 38.52 | 36.10 | 36.10 | +1.447% | 1,324 | -8.532% |
| 2025-05-16 | 35.10 | 37.06 | 35.10 | 35.59 | +1.817% | 10,664 | -7.208% |
| 2025-05-15 | 35.64 | 37.71 | 34.95 | 34.95 | -7.023% | 3,842 | -5.522% |
| 2025-05-14 | 36.00 | 37.59 | 35.75 | 37.59 | -1.037% | 2,880 | -12.157% |
| 2025-05-13 | 37.98 | 37.98 | 37.98 | 37.98 | -7.401% | 647 | -13.069% |
| 2025-05-12 | 39.00 | 41.02 | 37.95 | 41.02 | -2.824% | 6,902 | -19.503% |
| 2025-05-09 | 42.07 | 42.21 | 39.00 | 42.21 | +3.360% | 7,102 | -21.776% |
| 2025-05-08 | 44.44 | 44.44 | 40.84 | 40.84 | -4.593% | 2,661 | -19.148% |
| 2025-05-07 | 42.32 | 42.84 | 42.32 | 42.81 | +6.546% | 1,557 | -22.861% |
| 2025-05-06 | 42.56 | 42.56 | 40.18 | 40.18 | -5.588% | 2,686 | -17.812% |
| 2025-05-05 | 42.32 | 42.59 | 40.87 | 42.55 | +0.529% | 1,999 | -22.404% |
| 2025-05-02 | 41.26 | 42.33 | 40.32 | 42.33 | +3.446% | 94,125 | -21.994% |
| 2025-05-01 | 41.87 | 41.87 | 39.35 | 40.92 | +0.294% | 5,423 | -19.306% |
| 2025-04-30 | 40.88 | 40.88 | 40.80 | 40.80 | -0.151% | 553 | -19.069% |
| 2025-04-29 | 40.81 | 40.90 | 39.54 | 40.86 | -0.927% | 1,664 | -19.191% |
| 2025-04-28 | 41.50 | 42.12 | 39.50 | 41.24 | +3.229% | 1,254 | -19.940% |
| 2025-04-25 | 39.76 | 40.17 | 39.76 | 39.95 | -5.322% | 1,042 | -17.355% |
| 2025-04-24 | 42.20 | 42.20 | 39.80 | 42.20 | +1.442% | 2,102 | -21.754% |
| 2025-04-23 | 41.60 | 41.60 | 41.60 | 41.60 | +3.784% | 1,283 | -20.625% |
| 2025-04-22 | 40.00 | 41.55 | 40.00 | 40.08 | +1.562% | 3,551 | -17.622% |
| 2025-04-21 | 39.87 | 39.87 | 37.60 | 39.47 | -0.436% | 2,280 | -16.335% |
| 2025-04-17 | 38.41 | 39.65 | 38.20 | 39.64 | +1.563% | 2,156 | -16.700% |
| 2025-04-16 | 39.61 | 39.61 | 39.03 | 39.03 | +1.789% | 1,566 | -15.398% |
| 2025-04-15 | 38.83 | 39.59 | 38.34 | 38.34 | -0.637% | 7,315 | -13.885% |
| 2025-04-14 | 37.77 | 38.83 | 37.70 | 38.59 | +0.642% | 5,823 | -14.434% |
| 2025-04-11 | 38.32 | 38.34 | 37.00 | 38.34 | 0.000% | 1,768 | -13.885% |