JSGRY
LIXIL CORP UNSP/ADR
stockOTCADR
EODOct 1, 2026
23.08USD+2.962%(+0.66)638
JSGRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 20.50 | 23.08 | 20.50 | 23.08 | +2.962% | 638 | 0.000% |
| 2026-09-30 | 22.42 | 22.42 | 22.42 | 22.42 | +4.115% | 233 | +2.962% |
| 2026-09-29 | 21.78 | 21.78 | 21.53 | 21.53 | +8.933% | 929 | +7.199% |
| 2026-09-24 | 19.76 | 24.22 | 19.76 | 19.76 | -1.953% | 342 | +16.776% |
| 2026-09-23 | 21.95 | 21.95 | 20.16 | 20.16 | -7.828% | 1,747 | +14.495% |
| 2026-09-18 | 21.87 | 21.87 | 21.87 | 21.87 | -4.247% | 149 | +5.533% |
| 2026-09-08 | 22.84 | 22.84 | 22.84 | 22.84 | -2.767% | 239 | +1.051% |
| 2026-08-26 | 23.49 | 23.49 | 23.49 | 23.49 | +11.857% | 456 | -1.745% |
| 2026-08-24 | 21.00 | 21.00 | 21.00 | 21.00 | -3.670% | 165 | +9.905% |
| 2026-08-20 | 21.90 | 21.90 | 21.80 | 21.80 | +3.663% | 965 | +5.872% |
| 2026-08-19 | 21.03 | 21.03 | 21.03 | 21.03 | -7.031% | 282 | +9.750% |
| 2026-08-13 | 22.62 | 22.62 | 22.62 | 22.62 | -0.615% | 548 | +2.034% |
| 2026-08-10 | 22.76 | 22.76 | 22.76 | 22.76 | +1.926% | 118 | +1.406% |
| 2026-08-06 | 22.33 | 22.33 | 22.33 | 22.33 | +4.006% | 316 | +3.359% |
| 2026-07-31 | 23.10 | 23.10 | 21.47 | 21.47 | -7.056% | 452 | +7.499% |
| 2026-07-28 | 23.10 | 23.10 | 23.10 | 23.10 | +0.654% | 560 | -0.087% |
| 2026-07-27 | 22.46 | 22.95 | 22.46 | 22.95 | -2.028% | 1,794 | +0.566% |
| 2026-07-21 | 23.43 | 23.43 | 23.43 | 23.43 | +8.953% | 173 | -1.473% |
| 2026-07-15 | 23.62 | 23.62 | 21.50 | 21.50 | -2.050% | 499 | +7.349% |
| 2026-07-13 | 22.50 | 22.50 | 21.95 | 21.95 | -6.844% | 398 | +5.148% |
| 2026-07-07 | 23.56 | 23.56 | 23.56 | 23.56 | +9.339% | 166 | -2.048% |
| 2026-07-06 | 23.00 | 23.00 | 21.55 | 21.55 | -0.184% | 5,370 | +7.100% |
| 2026-07-02 | 21.65 | 21.65 | 21.59 | 21.59 | -4.046% | 258 | +6.903% |
| 2026-06-30 | 22.50 | 22.50 | 22.50 | 22.50 | +1.902% | 129 | +2.578% |
| 2026-06-26 | 22.08 | 22.08 | 22.08 | 22.08 | +1.986% | 1,534 | +4.529% |
| 2026-06-25 | 21.65 | 21.65 | 21.65 | 21.65 | +2.850% | 197 | +6.605% |
| 2026-06-24 | 21.05 | 21.05 | 21.05 | 21.05 | +13.288% | 365 | +9.644% |
| 2026-06-23 | 18.58 | 18.58 | 18.58 | 18.58 | -9.361% | 353 | +24.213% |
| 2026-06-18 | 20.50 | 20.50 | 20.50 | 20.50 | +2.757% | 311 | +12.585% |
| 2026-06-17 | 19.95 | 19.95 | 19.95 | 19.95 | -7.724% | 259 | +15.689% |
| 2026-06-15 | 21.50 | 21.62 | 21.50 | 21.62 | +6.345% | 2,051 | +6.753% |
| 2026-06-12 | 21.50 | 21.50 | 20.33 | 20.33 | -4.911% | 634 | +13.527% |
| 2026-06-09 | 21.38 | 21.38 | 21.38 | 21.38 | -0.558% | 274 | +7.951% |
| 2026-06-08 | 21.50 | 21.50 | 21.50 | 21.50 | +3.739% | 140 | +7.349% |
| 2026-06-05 | 20.73 | 20.73 | 20.73 | 20.73 | -0.313% | 383 | +11.363% |
| 2026-06-02 | 20.79 | 20.79 | 20.79 | 20.79 | +6.889% | 343 | +11.015% |
| 2026-06-01 | 19.45 | 19.45 | 19.45 | 19.45 | -2.750% | 522 | +18.663% |
| 2026-05-29 | 20.00 | 20.00 | 20.00 | 20.00 | -4.648% | 161 | +15.400% |
| 2026-05-27 | 20.98 | 20.98 | 20.98 | 20.98 | +2.342% | 121 | +10.036% |
| 2026-05-18 | 20.50 | 20.50 | 20.50 | 20.50 | -2.405% | 278 | +12.613% |
| 2026-05-15 | 21.00 | 21.00 | 21.00 | 21.00 | +7.531% | 422 | +9.905% |
| 2026-05-14 | 19.53 | 19.53 | 19.53 | 19.53 | -7.859% | 567 | +18.182% |
| 2026-05-13 | 21.20 | 21.20 | 21.20 | 21.20 | +2.587% | 325 | +8.894% |
| 2026-05-12 | 20.66 | 20.66 | 20.66 | 20.66 | -4.526% | 483 | +11.711% |
| 2026-05-08 | 21.77 | 21.77 | 21.64 | 21.64 | +2.657% | 788 | +6.654% |
| 2026-05-07 | 20.66 | 21.08 | 20.66 | 21.08 | +2.152% | 479 | +9.488% |
| 2026-05-06 | 20.64 | 20.64 | 20.64 | 20.64 | +3.735% | 308 | +11.843% |
| 2026-05-04 | 21.10 | 21.10 | 19.89 | 19.89 | -5.943% | 2,408 | +16.021% |
| 2026-05-01 | 21.15 | 21.15 | 21.15 | 21.15 | +6.980% | 492 | +9.125% |
| 2026-04-30 | 19.51 | 19.77 | 19.51 | 19.77 | -1.298% | 1,246 | +16.743% |
| 2026-04-29 | 20.35 | 20.35 | 20.03 | 20.03 | +3.141% | 1,372 | +15.227% |
| 2026-04-28 | 19.41 | 19.59 | 19.41 | 19.42 | -2.657% | 1,559 | +18.847% |
| 2026-04-27 | 20.08 | 20.82 | 19.00 | 19.95 | -1.530% | 2,963 | +15.689% |
| 2026-04-24 | 20.09 | 20.26 | 19.87 | 20.26 | +5.796% | 2,166 | +13.919% |
| 2026-04-23 | 20.20 | 20.20 | 19.04 | 19.15 | -6.403% | 3,903 | +20.522% |
| 2026-04-22 | 20.46 | 20.46 | 20.46 | 20.46 | +1.037% | 706 | +12.805% |
| 2026-04-21 | 19.60 | 20.45 | 19.31 | 20.25 | -1.842% | 9,904 | +13.975% |
| 2026-04-20 | 19.21 | 20.63 | 19.21 | 20.63 | -6.014% | 659 | +11.876% |
| 2026-04-17 | 21.95 | 21.95 | 21.95 | 21.95 | +15.648% | 619 | +5.148% |
| 2026-04-16 | 20.53 | 20.53 | 18.98 | 18.98 | -6.040% | 780 | +21.602% |
| 2026-04-15 | 20.20 | 20.20 | 20.20 | 20.20 | +1.000% | 612 | +14.257% |
| 2026-04-14 | 20.25 | 20.25 | 20.00 | 20.00 | +0.100% | 526 | +15.400% |
| 2026-04-13 | 20.11 | 20.11 | 18.92 | 19.98 | +0.510% | 1,117 | +15.516% |
| 2026-04-10 | 21.01 | 21.01 | 19.88 | 19.88 | -0.537% | 753 | +16.105% |
| 2026-04-09 | 20.93 | 20.93 | 19.99 | 19.99 | -5.548% | 1,490 | +15.481% |
| 2026-04-08 | 21.16 | 21.16 | 21.16 | 21.16 | +2.968% | 727 | +9.074% |
| 2026-04-07 | 20.70 | 20.80 | 20.55 | 20.55 | -3.052% | 4,843 | +12.311% |
| 2026-04-06 | 21.20 | 21.20 | 21.20 | 21.20 | +2.599% | 492 | +8.883% |
| 2026-04-01 | 21.05 | 21.05 | 20.66 | 20.66 | -1.619% | 2,126 | +11.713% |
| 2026-03-31 | 21.00 | 21.00 | 21.00 | 21.00 | +3.550% | 499 | +9.905% |
| 2026-03-30 | 20.28 | 20.28 | 20.28 | 20.28 | -1.839% | 918 | +13.807% |
| 2026-03-27 | 20.57 | 20.66 | 20.18 | 20.66 | -2.271% | 4,336 | +11.713% |
| 2026-03-25 | 23.25 | 23.25 | 21.09 | 21.14 | +0.955% | 913 | +9.177% |
| 2026-03-24 | 20.15 | 20.94 | 19.71 | 20.94 | -0.286% | 13,112 | +10.220% |
| 2026-03-23 | 20.98 | 21.00 | 20.58 | 21.00 | +9.375% | 1,134 | +9.905% |
| 2026-03-20 | 20.91 | 20.91 | 19.20 | 19.20 | -11.439% | 4,062 | +20.208% |
| 2026-03-19 | 21.00 | 21.68 | 21.00 | 21.68 | -4.441% | 5,250 | +6.458% |
| 2026-03-18 | 22.69 | 22.69 | 22.69 | 22.69 | +6.464% | 353 | +1.730% |
| 2026-03-17 | 21.32 | 21.69 | 21.31 | 21.31 | -0.815% | 12,956 | +8.306% |
| 2026-03-16 | 21.48 | 21.48 | 21.48 | 21.48 | -0.348% | 989 | +7.424% |
| 2026-03-12 | 21.54 | 21.56 | 21.54 | 21.56 | -1.146% | 473 | +7.050% |
| 2026-03-11 | 22.09 | 22.09 | 21.81 | 21.81 | -0.411% | 355 | +5.823% |
| 2026-03-10 | 21.90 | 21.90 | 21.90 | 21.90 | -0.455% | 309 | +5.388% |
| 2026-03-09 | 22.38 | 22.38 | 22.00 | 22.00 | -4.389% | 545 | +4.909% |
| 2026-02-26 | 23.01 | 23.01 | 23.01 | 23.01 | +3.411% | 495 | +0.304% |
| 2026-02-25 | 22.96 | 22.96 | 21.10 | 22.25 | +4.220% | 3,559 | +3.726% |
| 2026-02-24 | 21.35 | 21.35 | 21.35 | 21.35 | -9.342% | 236 | +8.103% |
| 2026-02-19 | 23.55 | 23.55 | 23.55 | 23.55 | -0.212% | 654 | -1.996% |
| 2026-02-18 | 23.60 | 23.60 | 23.60 | 23.60 | +3.459% | 452 | -2.203% |
| 2026-02-17 | 21.95 | 22.81 | 21.95 | 22.81 | -2.434% | 729 | +1.179% |
| 2026-02-12 | 23.38 | 23.38 | 23.38 | 23.38 | -1.516% | 597 | -1.283% |
| 2026-02-11 | 24.62 | 24.62 | 23.74 | 23.74 | +0.253% | 523 | -2.780% |
| 2026-02-10 | 23.65 | 23.68 | 23.65 | 23.68 | +2.422% | 420 | -2.534% |
| 2026-02-09 | 23.12 | 23.12 | 23.12 | 23.12 | +3.677% | 202 | -0.173% |
| 2026-02-05 | 23.37 | 23.37 | 22.30 | 22.30 | +2.529% | 1,471 | +3.498% |
| 2026-02-04 | 23.10 | 23.10 | 21.75 | 21.75 | -0.398% | 755 | +6.115% |
| 2026-02-03 | 21.84 | 21.84 | 21.84 | 21.84 | -5.145% | 1,130 | +5.692% |
| 2026-02-02 | 23.02 | 23.02 | 23.02 | 23.02 | +9.107% | 415 | +0.254% |
| 2026-01-30 | 21.10 | 21.10 | 21.10 | 21.10 | -10.403% | 209 | +9.384% |
| 2026-01-22 | 23.55 | 23.55 | 23.55 | 23.55 | -3.681% | 187 | -1.996% |
| 2026-01-20 | 23.27 | 24.45 | 23.27 | 24.45 | +0.887% | 699 | -5.603% |
| 2026-01-06 | 24.23 | 24.23 | 24.23 | 24.23 | +0.310% | 303 | -4.766% |
| 2025-12-30 | 24.38 | 24.38 | 24.16 | 24.16 | +5.272% | 336 | -4.470% |
| 2025-12-19 | 22.95 | 22.95 | 22.95 | 22.95 | -4.315% | 396 | +0.566% |
| 2025-12-18 | 23.94 | 23.98 | 23.94 | 23.98 | +0.608% | 602 | -3.773% |
| 2025-12-15 | 23.84 | 23.84 | 23.84 | 23.84 | +1.793% | 268 | -3.188% |
| 2025-12-11 | 23.42 | 23.42 | 23.42 | 23.42 | +7.678% | 586 | -1.452% |
| 2025-12-09 | 21.75 | 21.75 | 21.75 | 21.75 | -7.012% | 337 | +6.115% |
| 2025-12-01 | 23.39 | 23.39 | 23.39 | 23.39 | -1.986% | 463 | -1.325% |
| 2025-11-24 | 23.86 | 23.86 | 23.86 | 23.86 | +9.018% | 494 | -3.285% |
| 2025-11-20 | 21.89 | 21.89 | 21.89 | 21.89 | -1.970% | 461 | +5.436% |
| 2025-11-18 | 22.33 | 22.33 | 22.33 | 22.33 | -1.195% | 387 | +3.359% |
| 2025-11-17 | 22.66 | 22.66 | 22.60 | 22.60 | -1.353% | 663 | +2.124% |
| 2025-11-13 | 22.91 | 22.91 | 22.91 | 22.91 | +0.044% | 439 | +0.742% |
| 2025-11-11 | 22.77 | 22.90 | 22.77 | 22.90 | -0.672% | 2,145 | +0.786% |
| 2025-11-07 | 23.05 | 23.05 | 23.05 | 23.05 | +7.033% | 371 | +0.108% |
| 2025-11-06 | 22.00 | 22.00 | 21.54 | 21.54 | -1.541% | 844 | +7.149% |
| 2025-11-04 | 21.88 | 21.88 | 21.88 | 21.88 | -4.466% | 398 | +5.498% |
| 2025-10-30 | 22.55 | 22.94 | 22.55 | 22.90 | -5.450% | 5,492 | +0.786% |
| 2025-10-27 | 24.13 | 24.22 | 24.13 | 24.22 | +5.304% | 338 | -4.707% |
| 2025-10-24 | 23.00 | 23.00 | 23.00 | 23.00 | +1.996% | 164 | +0.348% |
| 2025-10-23 | 22.55 | 22.55 | 22.55 | 22.55 | -5.260% | 180 | +2.350% |
| 2025-10-22 | 23.80 | 23.80 | 23.80 | 23.80 | +2.286% | 1,068 | -3.033% |
| 2025-10-21 | 23.27 | 23.27 | 23.27 | 23.27 | -4.140% | 326 | -0.817% |
| 2025-10-20 | 24.27 | 24.27 | 24.27 | 24.27 | +5.566% | 1,020 | -4.923% |
| 2025-10-16 | 23.00 | 23.00 | 23.00 | 23.00 | +1.367% | 329 | +0.370% |
| 2025-10-14 | 22.68 | 22.68 | 22.68 | 22.68 | +5.832% | 689 | +1.741% |
| 2025-10-13 | 21.43 | 21.43 | 21.43 | 21.43 | -7.408% | 353 | +7.674% |
| 2025-10-08 | 23.15 | 23.15 | 23.15 | 23.15 | -2.341% | 258 | -0.302% |
| 2025-10-07 | 23.70 | 23.70 | 23.70 | 23.70 | -0.105% | 259 | -2.637% |
| 2025-10-06 | 23.90 | 23.90 | 22.75 | 23.73 | -0.503% | 535 | -2.739% |
| 2025-10-03 | 23.85 | 23.85 | 23.85 | 23.85 | -6.379% | 140 | -3.229% |
| 2025-09-29 | 25.48 | 25.48 | 25.48 | 25.48 | -0.118% | 185 | -9.401% |
| 2025-09-19 | 23.90 | 25.50 | 23.90 | 25.50 | -4.404% | 916 | -9.508% |
| 2025-09-18 | 26.68 | 26.68 | 26.68 | 26.68 | +9.255% | 200 | -13.493% |
| 2025-09-15 | 26.45 | 26.45 | 24.42 | 24.42 | -1.174% | 448 | -5.487% |
| 2025-09-02 | 24.71 | 24.71 | 24.71 | 24.71 | -1.160% | 268 | -6.597% |
| 2025-08-18 | 25.00 | 25.00 | 25.00 | 25.00 | +0.402% | 226 | -7.680% |
| 2025-08-15 | 24.90 | 24.90 | 24.90 | 24.90 | +2.850% | 182 | -7.309% |
| 2025-08-14 | 24.21 | 25.41 | 24.16 | 24.21 | -4.535% | 2,894 | -4.667% |
| 2025-08-13 | 25.36 | 25.36 | 25.36 | 25.36 | +5.403% | 198 | -8.991% |
| 2025-08-11 | 24.06 | 24.06 | 24.06 | 24.06 | -4.958% | 185 | -4.073% |
| 2025-08-08 | 25.34 | 25.34 | 25.32 | 25.32 | +7.511% | 3,191 | -8.829% |
| 2025-08-04 | 23.55 | 23.55 | 23.55 | 23.55 | -1.890% | 215 | -1.981% |
| 2025-08-01 | 23.70 | 24.00 | 23.70 | 24.00 | +6.195% | 776 | -3.833% |
| 2025-07-29 | 22.93 | 22.93 | 22.60 | 22.60 | 0.000% | 873 | +2.124% |
| 2025-07-28 | 22.60 | 22.60 | 22.60 | 22.60 | -4.802% | 288 | +2.124% |
| 2025-07-24 | 23.74 | 23.74 | 23.74 | 23.74 | +4.443% | 8,643 | -2.780% |
| 2025-07-22 | 22.80 | 22.84 | 22.72 | 22.73 | +4.614% | 1,627 | +1.540% |
| 2025-07-21 | 22.45 | 22.45 | 21.72 | 21.73 | -3.605% | 599 | +6.225% |
| 2025-07-18 | 22.62 | 22.62 | 22.54 | 22.54 | +9.311% | 698 | +2.396% |
| 2025-07-17 | 22.30 | 22.30 | 20.62 | 20.62 | -10.406% | 331 | +11.930% |
| 2025-07-14 | 23.02 | 23.02 | 23.02 | 23.02 | -2.479% | 225 | +0.282% |
| 2025-07-10 | 23.09 | 23.60 | 23.09 | 23.60 | +6.349% | 1,769 | -2.203% |
| 2025-07-09 | 22.74 | 22.74 | 22.19 | 22.19 | -6.010% | 796 | +4.006% |
| 2025-07-01 | 23.61 | 23.61 | 23.61 | 23.61 | +4.354% | 286 | -2.245% |
| 2025-06-30 | 21.25 | 24.00 | 21.25 | 22.63 | -1.201% | 599 | +2.011% |
| 2025-06-27 | 22.80 | 22.90 | 22.80 | 22.90 | +1.507% | 835 | +0.786% |
| 2025-06-25 | 22.34 | 22.64 | 22.31 | 22.56 | +10.049% | 23,155 | +2.305% |
| 2025-06-24 | 21.37 | 21.37 | 20.50 | 20.50 | -7.198% | 617 | +12.585% |
| 2025-06-23 | 21.92 | 22.09 | 20.50 | 22.09 | +8.550% | 3,964 | +4.482% |
| 2025-06-20 | 22.23 | 22.23 | 20.35 | 20.35 | -8.333% | 1,492 | +13.415% |
| 2025-06-18 | 22.34 | 22.34 | 21.01 | 22.20 | +4.471% | 1,346 | +3.964% |
| 2025-06-17 | 21.25 | 21.25 | 21.25 | 21.25 | -0.817% | 587 | +8.612% |
| 2025-06-16 | 21.43 | 21.43 | 21.43 | 21.43 | -11.467% | 462 | +7.725% |
| 2025-06-13 | 24.20 | 24.20 | 24.20 | 24.20 | +7.675% | 395 | -4.628% |
| 2025-06-11 | 20.60 | 22.48 | 20.60 | 22.48 | +0.201% | 1,659 | +2.692% |
| 2025-06-09 | 22.43 | 22.43 | 22.43 | 22.43 | -0.045% | 246 | +2.898% |
| 2025-06-06 | 22.68 | 22.68 | 22.44 | 22.44 | -1.644% | 337 | +2.852% |
| 2025-06-05 | 22.82 | 22.82 | 22.82 | 22.82 | +1.716% | 428 | +1.162% |
| 2025-06-03 | 20.85 | 22.43 | 20.85 | 22.43 | +3.699% | 2,596 | +2.898% |
| 2025-05-30 | 21.63 | 21.63 | 21.63 | 21.63 | -0.437% | 300 | +6.704% |
| 2025-05-29 | 20.51 | 21.73 | 20.51 | 21.73 | -4.042% | 2,005 | +6.237% |
| 2025-05-27 | 22.64 | 22.64 | 22.64 | 22.64 | +0.310% | 469 | +1.943% |
| 2025-05-23 | 22.45 | 22.57 | 22.45 | 22.57 | -0.573% | 784 | +2.260% |
| 2025-05-21 | 22.70 | 22.70 | 22.70 | 22.70 | +2.022% | 372 | +1.674% |
| 2025-05-19 | 22.52 | 22.52 | 22.25 | 22.25 | -2.605% | 2,207 | +3.730% |
| 2025-05-15 | 22.73 | 22.84 | 22.73 | 22.84 | +1.941% | 455 | +1.029% |
| 2025-05-13 | 21.95 | 22.52 | 21.21 | 22.41 | -3.092% | 1,461 | +2.990% |
| 2025-05-12 | 23.13 | 23.13 | 23.13 | 23.13 | +6.403% | 451 | -0.195% |
| 2025-05-08 | 21.73 | 21.73 | 21.73 | 21.73 | -1.658% | 866 | +6.196% |
| 2025-05-07 | 22.10 | 22.10 | 22.10 | 22.10 | -7.338% | 433 | +4.434% |
| 2025-05-06 | 23.85 | 23.85 | 23.85 | 23.85 | +5.648% | 158 | -3.229% |
| 2025-05-05 | 22.57 | 22.57 | 22.57 | 22.57 | +2.462% | 320 | +2.237% |
| 2025-05-02 | 22.03 | 22.03 | 22.03 | 22.03 | +1.532% | 411 | +4.754% |
| 2025-05-01 | 21.96 | 21.96 | 21.70 | 21.70 | +0.556% | 1,037 | +6.359% |
| 2025-04-29 | 21.58 | 21.58 | 21.58 | 21.58 | -10.083% | 421 | +6.951% |
| 2025-04-28 | 24.00 | 24.00 | 24.00 | 24.00 | -2.240% | 230 | -3.833% |
| 2025-04-25 | 24.55 | 24.55 | 24.55 | 24.55 | +7.205% | 1,290 | -5.988% |
| 2025-04-24 | 22.90 | 22.90 | 22.90 | 22.90 | -1.314% | 1,256 | +0.786% |
| 2025-04-21 | 23.20 | 23.20 | 23.20 | 23.20 | +2.677% | 1,121 | -0.539% |
| 2025-04-14 | 21.85 | 22.60 | 21.85 | 22.60 | +1.209% | 487 | +2.124% |
| 2025-04-11 | 22.19 | 22.33 | 22.19 | 22.33 | +5.330% | 1,084 | +3.359% |
| 2025-04-10 | 21.20 | 22.65 | 21.20 | 21.20 | -3.964% | 2,499 | +8.868% |
| 2025-04-09 | 22.25 | 22.25 | 21.46 | 22.07 | +4.127% | 3,144 | +4.553% |
| 2025-04-08 | 21.74 | 22.46 | 21.20 | 21.20 | +0.952% | 2,378 | +8.868% |
| 2025-04-07 | 21.00 | 22.07 | 21.00 | 21.00 | +1.351% | 3,648 | +9.905% |
| 2025-04-04 | 20.73 | 21.45 | 20.72 | 20.72 | -5.713% | 1,008 | +11.390% |
| 2025-04-02 | 21.98 | 21.98 | 21.98 | 21.98 | -5.482% | 294 | +5.027% |
| 2025-04-01 | 23.25 | 23.25 | 23.25 | 23.25 | +0.519% | 397 | -0.731% |
| 2025-03-27 | 23.13 | 23.13 | 23.13 | 23.13 | -4.776% | 314 | -0.216% |
| 2025-03-25 | 24.29 | 24.29 | 24.29 | 24.29 | +1.760% | 142 | -4.981% |
| 2025-03-21 | 23.87 | 23.87 | 23.87 | 23.87 | -0.396% | 762 | -3.310% |
| 2025-03-18 | 23.96 | 23.96 | 23.96 | 23.96 | +0.897% | 1,847 | -3.693% |
| 2025-03-12 | 23.75 | 23.75 | 23.75 | 23.75 | -0.494% | 259 | -2.829% |
| 2025-03-06 | 23.87 | 23.87 | 23.87 | 23.87 | +2.139% | 144 | -3.310% |
| 2025-03-05 | 23.37 | 23.37 | 23.37 | 23.37 | +4.987% | 225 | -1.241% |
| 2025-03-04 | 22.50 | 22.50 | 22.26 | 22.26 | +0.011% | 1,929 | +3.684% |
| 2025-02-28 | 22.26 | 22.26 | 22.26 | 22.26 | -3.605% | 928 | +3.695% |
| 2025-02-20 | 23.17 | 23.17 | 23.09 | 23.09 | -0.324% | 1,090 | -0.043% |
| 2025-02-18 | 22.02 | 23.16 | 22.02 | 23.16 | +0.499% | 848 | -0.367% |
| 2025-02-14 | 23.05 | 23.05 | 23.05 | 23.05 | +6.319% | 388 | +0.130% |
| 2025-02-13 | 21.84 | 22.19 | 21.68 | 21.68 | -0.445% | 2,328 | +6.458% |
| 2025-02-12 | 21.78 | 21.78 | 21.78 | 21.78 | -4.024% | 496 | +5.983% |
| 2025-02-06 | 22.69 | 22.69 | 22.69 | 22.69 | +0.044% | 159 | +1.719% |
| 2025-02-05 | 22.47 | 22.68 | 22.47 | 22.68 | +0.935% | 1,067 | +1.764% |
| 2025-02-04 | 22.04 | 22.47 | 22.04 | 22.47 | +0.357% | 1,941 | +2.715% |
| 2025-02-03 | 22.39 | 22.39 | 22.39 | 22.39 | +0.947% | 313 | +3.082% |
| 2025-01-31 | 22.48 | 22.58 | 22.18 | 22.18 | -1.597% | 1,220 | +4.058% |
| 2025-01-30 | 22.41 | 22.54 | 22.41 | 22.54 | +5.131% | 674 | +2.396% |
| 2025-01-29 | 22.22 | 22.22 | 21.44 | 21.44 | -2.722% | 574 | +7.649% |
| 2025-01-28 | 21.31 | 22.12 | 21.31 | 22.04 | +0.182% | 18,616 | +4.719% |
| 2025-01-27 | 21.96 | 22.20 | 21.25 | 22.00 | +3.296% | 1,139 | +4.909% |
| 2025-01-24 | 21.91 | 21.91 | 21.30 | 21.30 | -2.549% | 643 | +8.367% |
| 2025-01-23 | 21.86 | 21.86 | 21.86 | 21.86 | -0.843% | 1,250 | +5.605% |
| 2025-01-21 | 22.38 | 22.62 | 22.04 | 22.04 | -1.945% | 1,540 | +4.714% |
| 2025-01-17 | 22.13 | 22.48 | 21.88 | 22.48 | +6.028% | 1,927 | +2.678% |
| 2025-01-16 | 21.95 | 21.95 | 21.20 | 21.20 | -2.618% | 1,010 | +8.868% |
| 2025-01-15 | 20.90 | 22.53 | 20.90 | 21.77 | +4.262% | 2,860 | +6.017% |
| 2025-01-14 | 20.71 | 21.47 | 20.71 | 20.88 | -2.247% | 5,670 | +10.536% |
| 2025-01-13 | 21.59 | 21.59 | 21.00 | 21.36 | -1.203% | 1,136 | +8.052% |
| 2025-01-10 | 21.52 | 21.62 | 20.94 | 21.62 | +3.149% | 1,907 | +6.753% |
| 2025-01-08 | 21.66 | 21.66 | 20.96 | 20.96 | -3.474% | 586 | +10.115% |
| 2025-01-07 | 21.90 | 21.90 | 21.71 | 21.71 | -2.210% | 424 | +6.289% |
| 2025-01-06 | 22.20 | 22.20 | 22.20 | 22.20 | +1.718% | 837 | +3.941% |
| 2025-01-03 | 21.87 | 22.09 | 21.82 | 21.83 | -0.547% | 2,271 | +5.726% |
| 2024-12-31 | 21.88 | 21.95 | 21.79 | 21.95 | -2.009% | 1,403 | +5.148% |
| 2024-12-30 | 22.26 | 22.49 | 21.76 | 22.40 | +2.470% | 3,142 | +3.036% |
| 2024-12-27 | 21.72 | 21.86 | 21.72 | 21.86 | +1.251% | 17,585 | +5.581% |
| 2024-12-26 | 21.59 | 21.62 | 21.59 | 21.59 | -0.415% | 4,788 | +6.901% |
| 2024-12-24 | 21.59 | 21.68 | 21.59 | 21.68 | +0.603% | 685 | +6.458% |
| 2024-12-23 | 21.49 | 21.55 | 21.49 | 21.55 | -0.046% | 2,883 | +7.100% |
| 2024-12-20 | 21.52 | 21.65 | 21.52 | 21.56 | +0.279% | 2,136 | +7.050% |
| 2024-12-19 | 21.59 | 21.59 | 21.46 | 21.50 | -1.602% | 2,336 | +7.349% |
| 2024-12-18 | 22.14 | 22.16 | 21.85 | 21.85 | -2.150% | 7,007 | +5.629% |
| 2024-12-17 | 22.36 | 22.36 | 22.31 | 22.33 | -0.446% | 1,414 | +3.359% |
| 2024-12-16 | 22.38 | 22.43 | 22.36 | 22.43 | -0.444% | 1,745 | +2.898% |
| 2024-12-13 | 21.98 | 22.53 | 21.98 | 22.53 | -1.487% | 1,868 | +2.441% |
| 2024-12-12 | 22.87 | 22.87 | 22.87 | 22.87 | +1.374% | 486 | +0.918% |
| 2024-12-11 | 22.45 | 22.57 | 21.80 | 22.56 | -0.177% | 1,010 | +2.305% |
| 2024-12-10 | 22.61 | 22.65 | 22.60 | 22.60 | -0.777% | 2,642 | +2.124% |
| 2024-12-09 | 22.79 | 22.83 | 22.78 | 22.78 | -0.101% | 2,214 | +1.330% |
| 2024-12-06 | 23.65 | 23.65 | 22.80 | 22.80 | +0.885% | 2,362 | +1.228% |
| 2024-12-05 | 22.60 | 22.60 | 22.60 | 22.60 | -1.225% | 299 | +2.124% |
| 2024-12-03 | 22.89 | 22.89 | 22.88 | 22.88 | +0.396% | 693 | +0.873% |
| 2024-12-02 | 22.73 | 22.79 | 22.71 | 22.79 | +0.220% | 4,865 | +1.272% |
| 2024-11-29 | 22.67 | 22.74 | 22.67 | 22.74 | -0.525% | 733 | +1.495% |
| 2024-11-26 | 22.79 | 22.86 | 22.79 | 22.86 | +0.285% | 864 | +0.962% |
| 2024-11-25 | 22.77 | 22.80 | 22.77 | 22.80 | -0.153% | 526 | +1.250% |
| 2024-11-22 | 22.74 | 22.83 | 22.74 | 22.83 | +0.352% | 1,193 | +1.095% |
| 2024-11-21 | 22.01 | 22.75 | 22.01 | 22.75 | -0.176% | 2,908 | +1.451% |
| 2024-11-19 | 22.74 | 22.81 | 22.74 | 22.79 | 0.000% | 947 | +1.272% |
| 2024-11-18 | 21.86 | 22.83 | 21.86 | 22.79 | +2.197% | 1,572 | +1.272% |
| 2024-11-15 | 22.16 | 22.30 | 21.63 | 22.30 | +1.180% | 4,251 | +3.498% |
| 2024-11-14 | 22.25 | 22.25 | 22.04 | 22.04 | -1.695% | 1,585 | +4.719% |
| 2024-11-13 | 22.93 | 22.93 | 22.38 | 22.42 | +0.224% | 1,501 | +2.944% |
| 2024-11-11 | 22.45 | 22.50 | 22.37 | 22.37 | -1.105% | 1,813 | +3.174% |
| 2024-11-08 | 22.54 | 23.18 | 22.52 | 22.62 | -1.929% | 2,003 | +2.034% |
| 2024-11-07 | 23.07 | 23.07 | 23.07 | 23.07 | +0.897% | 815 | +0.065% |
| 2024-11-06 | 22.86 | 22.86 | 22.86 | 22.86 | -1.325% | 750 | +0.962% |
| 2024-11-05 | 23.30 | 23.30 | 23.09 | 23.17 | +0.009% | 4,208 | -0.376% |
| 2024-11-04 | 23.05 | 23.61 | 22.48 | 23.16 | -0.357% | 2,784 | -0.367% |
| 2024-11-01 | 23.25 | 23.25 | 23.25 | 23.25 | +1.520% | 387 | -0.723% |
| 2024-10-31 | 22.91 | 23.30 | 22.78 | 22.90 | +5.384% | 12,934 | +0.786% |
| 2024-10-30 | 21.53 | 21.73 | 21.25 | 21.73 | +3.427% | 37,745 | +6.213% |
| 2024-10-29 | 21.04 | 21.04 | 20.97 | 21.01 | +0.191% | 5,512 | +9.852% |
| 2024-10-28 | 21.00 | 21.06 | 20.97 | 20.97 | +0.479% | 4,825 | +10.062% |
| 2024-10-25 | 21.35 | 21.35 | 20.87 | 20.87 | -0.437% | 3,644 | +10.589% |
| 2024-10-24 | 21.09 | 21.13 | 20.96 | 20.96 | +0.304% | 1,562 | +10.107% |
| 2024-10-23 | 21.18 | 21.18 | 20.76 | 20.90 | -2.094% | 2,596 | +10.441% |
| 2024-10-22 | 21.50 | 21.98 | 21.34 | 21.34 | -2.401% | 6,732 | +8.128% |
| 2024-10-21 | 22.47 | 22.57 | 21.87 | 21.87 | -0.137% | 5,866 | +5.533% |
| 2024-10-18 | 22.41 | 22.41 | 21.90 | 21.90 | -2.341% | 795 | +5.388% |
| 2024-10-17 | 22.01 | 22.43 | 22.01 | 22.43 | +0.380% | 1,209 | +2.921% |
| 2024-10-16 | 22.25 | 22.56 | 22.12 | 22.34 | -2.125% | 3,058 | +3.312% |
| 2024-10-15 | 22.82 | 22.82 | 22.82 | 22.82 | -0.022% | 525 | +1.117% |
| 2024-10-11 | 22.83 | 22.83 | 22.83 | 22.83 | -0.890% | 266 | +1.095% |
| 2024-10-10 | 23.04 | 23.04 | 23.04 | 23.04 | -1.074% | 811 | +0.195% |
| 2024-10-08 | 23.29 | 23.29 | 23.29 | 23.29 | -0.449% | 229 | -0.880% |
| 2024-10-07 | 24.03 | 24.03 | 23.39 | 23.39 | -1.183% | 569 | -1.325% |
| 2024-10-04 | 23.67 | 23.67 | 23.67 | 23.67 | -0.084% | 405 | -2.493% |
| 2024-10-02 | 23.67 | 24.26 | 23.67 | 23.69 | -2.989% | 601 | -2.575% |
| 2024-09-30 | 24.42 | 24.42 | 24.42 | 24.42 | -1.264% | 253 | -5.487% |
| 2024-09-27 | 24.39 | 24.73 | 24.39 | 24.73 | +0.295% | 2,045 | -6.682% |
| 2024-09-26 | 24.60 | 24.99 | 24.60 | 24.66 | +0.244% | 3,307 | -6.407% |
| 2024-09-24 | 24.35 | 24.60 | 24.35 | 24.60 | -0.966% | 4,497 | -6.179% |
| 2024-09-23 | 24.70 | 24.84 | 24.70 | 24.84 | +0.364% | 470 | -7.085% |
| 2024-09-20 | 24.63 | 24.75 | 24.62 | 24.75 | +1.923% | 3,691 | -6.747% |
| 2024-09-18 | 24.31 | 24.51 | 24.28 | 24.28 | -0.398% | 1,406 | -4.954% |
| 2024-09-17 | 24.51 | 24.51 | 24.38 | 24.38 | +0.973% | 801 | -5.332% |
| 2024-09-16 | 24.11 | 24.14 | 24.11 | 24.14 | +0.688% | 755 | -4.411% |
| 2024-09-12 | 23.82 | 23.98 | 23.82 | 23.98 | +1.181% | 430 | -3.753% |
| 2024-09-11 | 23.70 | 23.70 | 23.70 | 23.70 | -1.578% | 637 | -2.616% |
| 2024-09-09 | 24.08 | 24.08 | 24.08 | 24.08 | +1.007% | 295 | -4.153% |
| 2024-09-06 | 23.84 | 23.84 | 23.84 | 23.84 | -0.251% | 410 | -3.188% |
| 2024-09-05 | 23.84 | 23.90 | 23.84 | 23.90 | +0.336% | 547 | -3.431% |
| 2024-09-03 | 23.82 | 23.82 | 23.82 | 23.82 | +0.634% | 394 | -3.107% |
| 2024-08-30 | 23.72 | 23.72 | 23.63 | 23.67 | -0.326% | 1,453 | -2.493% |
| 2024-08-29 | 23.74 | 23.87 | 23.74 | 23.75 | -0.388% | 2,863 | -2.811% |
| 2024-08-28 | 23.86 | 23.86 | 23.84 | 23.84 | -0.159% | 1,386 | -3.188% |
| 2024-08-27 | 23.88 | 23.88 | 23.88 | 23.88 | -0.217% | 448 | -3.342% |
| 2024-08-26 | 23.91 | 23.96 | 23.91 | 23.93 | +3.349% | 2,829 | -3.552% |
| 2024-08-22 | 23.15 | 23.15 | 23.15 | 23.15 | -0.582% | 30,489 | -0.322% |
| 2024-08-21 | 22.80 | 23.29 | 22.80 | 23.29 | +0.518% | 884 | -0.902% |
| 2024-08-20 | 23.20 | 23.21 | 23.17 | 23.17 | +0.695% | 226,386 | -0.388% |
| 2024-08-19 | 23.01 | 23.01 | 23.01 | 23.01 | +0.744% | 588 | +0.304% |
| 2024-08-16 | 22.78 | 22.84 | 22.78 | 22.84 | +0.215% | 607 | +1.051% |
| 2024-08-15 | 22.80 | 22.80 | 22.79 | 22.79 | +0.890% | 1,164 | +1.268% |
| 2024-08-14 | 22.59 | 22.66 | 22.59 | 22.59 | +0.044% | 1,351 | +2.169% |
| 2024-08-13 | 22.58 | 22.58 | 22.58 | 22.58 | -0.302% | 375 | +2.214% |
| 2024-08-12 | 22.65 | 22.65 | 22.65 | 22.65 | +0.081% | 509 | +1.906% |
| 2024-08-09 | 22.58 | 22.67 | 22.58 | 22.63 | -1.609% | 1,807 | +1.989% |
| 2024-08-08 | 22.61 | 23.00 | 22.49 | 23.00 | +2.177% | 2,638 | +0.348% |
| 2024-08-07 | 22.46 | 22.63 | 22.46 | 22.51 | +0.446% | 2,369 | +2.532% |
| 2024-08-06 | 22.90 | 22.96 | 22.35 | 22.41 | -1.147% | 5,969 | +2.990% |
| 2024-08-05 | 22.29 | 22.67 | 22.17 | 22.67 | +0.756% | 3,947 | +1.809% |
| 2024-08-02 | 22.37 | 22.50 | 22.37 | 22.50 | -1.639% | 1,898 | +2.578% |
| 2024-08-01 | 23.15 | 23.15 | 22.77 | 22.88 | +1.714% | 3,378 | +0.896% |
| 2024-07-31 | 22.38 | 22.83 | 22.38 | 22.49 | +2.040% | 1,435 | +2.625% |
| 2024-07-30 | 21.84 | 22.04 | 21.84 | 22.04 | -6.965% | 943 | +4.719% |
| 2024-07-29 | 23.71 | 24.13 | 23.29 | 23.69 | +1.849% | 1,992 | -2.575% |
| 2024-07-26 | 23.14 | 23.26 | 23.07 | 23.26 | +2.557% | 5,789 | -0.774% |
| 2024-07-25 | 22.63 | 22.69 | 22.63 | 22.68 | +0.621% | 5,343 | +1.764% |
| 2024-07-24 | 22.73 | 22.76 | 22.54 | 22.54 | -1.140% | 4,338 | +2.396% |
| 2024-07-23 | 22.74 | 22.80 | 22.70 | 22.80 | -0.044% | 2,942 | +1.228% |
| 2024-07-22 | 22.19 | 22.81 | 22.19 | 22.81 | +0.415% | 2,056 | +1.184% |
| 2024-07-19 | 22.75 | 22.75 | 22.72 | 22.72 | -0.492% | 778 | +1.603% |
| 2024-07-18 | 22.95 | 22.95 | 22.79 | 22.83 | -0.636% | 6,473 | +1.104% |
| 2024-07-17 | 23.02 | 23.02 | 22.94 | 22.97 | +1.185% | 3,405 | +0.461% |
| 2024-07-16 | 22.64 | 22.70 | 22.64 | 22.70 | +0.732% | 18,769 | +1.652% |
| 2024-07-15 | 22.77 | 22.77 | 22.54 | 22.54 | +1.623% | 5,168 | +2.396% |
| 2024-07-12 | 22.42 | 22.59 | 22.18 | 22.18 | -0.471% | 2,035 | +4.058% |
| 2024-07-11 | 22.43 | 22.43 | 22.29 | 22.29 | +1.758% | 8,462 | +3.567% |
| 2024-07-10 | 22.17 | 22.21 | 21.83 | 21.90 | +1.015% | 5,961 | +5.388% |
| 2024-07-09 | 21.73 | 21.74 | 21.68 | 21.68 | 0.000% | 5,221 | +6.458% |
| 2024-07-08 | 21.75 | 21.75 | 21.66 | 21.68 | +0.743% | 7,792 | +6.458% |
| 2024-07-05 | 21.55 | 21.59 | 21.47 | 21.52 | +1.294% | 8,244 | +7.249% |
| 2024-07-03 | 21.21 | 21.26 | 21.21 | 21.25 | -0.094% | 3,944 | +8.637% |
| 2024-07-02 | 21.23 | 21.28 | 21.21 | 21.27 | +0.710% | 12,378 | +8.535% |
| 2024-07-01 | 21.24 | 21.24 | 21.10 | 21.11 | +0.309% | 16,531 | +9.306% |
| 2024-06-28 | 21.14 | 21.14 | 21.03 | 21.05 | -0.095% | 19,978 | +9.644% |
| 2024-06-27 | 21.05 | 21.13 | 21.05 | 21.07 | +0.190% | 9,745 | +9.540% |
| 2024-06-26 | 20.98 | 21.04 | 20.98 | 21.03 | -2.232% | 21,297 | +9.748% |
| 2024-06-25 | 21.46 | 21.51 | 21.43 | 21.51 | +1.195% | 57,896 | +7.299% |
| 2024-06-24 | 21.27 | 21.32 | 21.22 | 21.26 | +1.947% | 44,278 | +8.581% |
| 2024-06-21 | 20.93 | 20.93 | 20.85 | 20.85 | +1.115% | 23,813 | +10.695% |
| 2024-06-20 | 20.64 | 20.67 | 20.61 | 20.62 | -1.198% | 13,658 | +11.930% |
| 2024-06-18 | 20.89 | 20.94 | 20.84 | 20.87 | -0.949% | 13,662 | +10.589% |
| 2024-06-17 | 20.95 | 21.07 | 20.94 | 21.07 | -0.707% | 21,963 | +9.540% |
| 2024-06-14 | 21.27 | 21.27 | 21.18 | 21.22 | -0.094% | 14,948 | +8.765% |
| 2024-06-13 | 21.21 | 21.28 | 21.21 | 21.24 | -1.576% | 12,357 | +8.663% |
| 2024-06-12 | 21.69 | 21.72 | 21.58 | 21.58 | +0.360% | 11,440 | +6.951% |
| 2024-06-11 | 21.46 | 21.54 | 21.44 | 21.50 | -0.313% | 10,002 | +7.336% |
| 2024-06-10 | 21.52 | 21.57 | 21.49 | 21.57 | -0.208% | 9,304 | +7.000% |
| 2024-06-07 | 21.57 | 21.61 | 21.55 | 21.61 | -0.465% | 3,275 | +6.778% |
| 2024-06-06 | 21.66 | 21.72 | 21.66 | 21.72 | -1.291% | 9,783 | +6.281% |
| 2024-06-05 | 21.92 | 22.00 | 21.90 | 22.00 | -0.990% | 7,370 | +4.909% |
| 2024-06-04 | 22.25 | 22.25 | 22.15 | 22.22 | +1.161% | 7,411 | +3.870% |
| 2024-06-03 | 22.01 | 22.01 | 21.93 | 21.96 | +0.343% | 10,701 | +5.076% |
| 2024-05-31 | 21.96 | 21.97 | 21.87 | 21.89 | 0.000% | 16,882 | +5.436% |