KBCSY
KBC GROUP SA UNSP/ADR
stockOTCADR
EODOct 2, 2026
70.51USD-0.410%(-0.29)22,066
KBCSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 69.89 | 70.56 | 69.79 | 70.51 | -0.410% | 22,066 | 0.000% |
| 2026-10-01 | 71.85 | 71.91 | 70.50 | 70.80 | -3.726% | 31,568 | -0.410% |
| 2026-09-30 | 74.40 | 74.47 | 73.48 | 73.54 | -1.315% | 15,538 | -4.120% |
| 2026-09-29 | 74.80 | 74.80 | 74.00 | 74.52 | -0.560% | 15,832 | -5.381% |
| 2026-09-28 | 74.94 | 75.28 | 74.50 | 74.94 | -1.304% | 17,661 | -5.911% |
| 2026-09-25 | 75.43 | 75.97 | 75.29 | 75.93 | +1.919% | 8,832 | -7.138% |
| 2026-09-24 | 74.63 | 74.97 | 73.94 | 74.50 | -0.294% | 15,419 | -5.356% |
| 2026-09-23 | 75.83 | 75.95 | 74.66 | 74.72 | -2.173% | 17,890 | -5.634% |
| 2026-09-22 | 76.90 | 76.90 | 76.05 | 76.38 | -0.560% | 11,620 | -7.685% |
| 2026-09-21 | 76.58 | 76.89 | 76.38 | 76.81 | +2.168% | 22,967 | -8.202% |
| 2026-09-18 | 75.16 | 75.40 | 74.87 | 75.18 | -1.725% | 17,268 | -6.212% |
| 2026-09-17 | 76.48 | 76.59 | 76.43 | 76.50 | +1.445% | 9,766 | -7.830% |
| 2026-09-16 | 76.27 | 76.56 | 75.22 | 75.41 | -0.396% | 10,367 | -6.498% |
| 2026-09-15 | 76.02 | 76.02 | 75.26 | 75.71 | +0.107% | 16,853 | -6.868% |
| 2026-09-14 | 75.31 | 75.91 | 75.00 | 75.63 | -1.125% | 13,699 | -6.769% |
| 2026-09-11 | 76.85 | 76.85 | 76.04 | 76.49 | +1.905% | 8,654 | -7.818% |
| 2026-09-10 | 74.91 | 75.63 | 74.91 | 75.06 | -1.483% | 11,985 | -6.062% |
| 2026-09-09 | 75.75 | 76.39 | 75.62 | 76.19 | -0.891% | 10,179 | -7.455% |
| 2026-09-08 | 77.38 | 77.48 | 76.88 | 76.88 | -0.742% | 9,872 | -8.280% |
| 2026-09-04 | 77.34 | 77.66 | 77.31 | 77.45 | -0.590% | 26,090 | -8.961% |
| 2026-09-03 | 77.25 | 77.92 | 77.25 | 77.91 | +2.689% | 8,584 | -9.498% |
| 2026-09-02 | 75.85 | 76.03 | 75.65 | 75.87 | +0.972% | 14,797 | -7.065% |
| 2026-09-01 | 76.07 | 76.36 | 75.03 | 75.14 | -1.001% | 26,576 | -6.162% |
| 2026-08-31 | 76.63 | 76.63 | 75.79 | 75.90 | -0.732% | 10,992 | -7.101% |
| 2026-08-28 | 77.23 | 77.24 | 76.37 | 76.46 | -0.274% | 9,535 | -7.782% |
| 2026-08-27 | 76.86 | 76.86 | 76.34 | 76.67 | -1.313% | 41,879 | -8.034% |
| 2026-08-26 | 77.81 | 78.02 | 77.51 | 77.69 | +0.168% | 10,790 | -9.242% |
| 2026-08-25 | 77.71 | 77.71 | 77.28 | 77.56 | +0.401% | 8,492 | -9.090% |
| 2026-08-24 | 77.24 | 77.35 | 77.11 | 77.25 | +1.192% | 8,976 | -8.725% |
| 2026-08-21 | 76.46 | 76.63 | 76.15 | 76.34 | +1.529% | 10,310 | -7.637% |
| 2026-08-20 | 75.50 | 75.73 | 75.19 | 75.19 | -0.040% | 18,763 | -6.224% |
| 2026-08-19 | 75.75 | 75.75 | 74.93 | 75.22 | -0.025% | 13,652 | -6.262% |
| 2026-08-18 | 75.69 | 75.79 | 75.03 | 75.24 | -0.412% | 8,281 | -6.285% |
| 2026-08-17 | 76.06 | 76.15 | 75.41 | 75.55 | -0.474% | 63,016 | -6.671% |
| 2026-08-14 | 75.48 | 76.22 | 75.48 | 75.91 | +0.850% | 12,988 | -7.114% |
| 2026-08-13 | 75.26 | 75.36 | 74.85 | 75.27 | +0.925% | 10,029 | -6.324% |
| 2026-08-12 | 74.44 | 74.79 | 74.08 | 74.58 | +1.556% | 23,248 | -5.457% |
| 2026-08-11 | 73.37 | 73.61 | 72.91 | 73.44 | +0.296% | 11,725 | -3.986% |
| 2026-08-10 | 73.28 | 73.57 | 73.13 | 73.22 | -1.148% | 14,331 | -3.701% |
| 2026-08-07 | 73.94 | 74.13 | 73.27 | 74.07 | +1.189% | 16,368 | -4.806% |
| 2026-08-06 | 73.47 | 73.47 | 72.85 | 73.20 | -0.449% | 157,386 | -3.675% |
| 2026-08-05 | 73.65 | 73.81 | 73.23 | 73.53 | +1.142% | 154,740 | -4.107% |
| 2026-08-04 | 73.10 | 73.29 | 72.70 | 72.70 | +0.096% | 19,778 | -3.012% |
| 2026-08-03 | 72.74 | 72.76 | 72.38 | 72.63 | +0.973% | 10,571 | -2.919% |
| 2026-07-31 | 71.06 | 72.01 | 71.06 | 71.93 | +1.125% | 16,576 | -1.974% |
| 2026-07-30 | 69.58 | 71.13 | 69.58 | 71.13 | +3.477% | 15,982 | -0.872% |
| 2026-07-29 | 68.66 | 69.65 | 68.38 | 68.74 | -1.873% | 15,715 | +2.575% |
| 2026-07-28 | 68.61 | 70.24 | 68.61 | 70.05 | -0.026% | 10,850 | +0.654% |
| 2026-07-27 | 70.03 | 70.07 | 69.60 | 70.07 | +0.646% | 11,405 | +0.628% |
| 2026-07-24 | 69.94 | 70.43 | 69.31 | 69.62 | +1.843% | 10,162 | +1.278% |
| 2026-07-23 | 68.80 | 68.84 | 68.36 | 68.36 | -2.021% | 11,626 | +3.145% |
| 2026-07-22 | 70.00 | 70.24 | 69.69 | 69.77 | +0.187% | 6,913 | +1.061% |
| 2026-07-21 | 69.26 | 69.85 | 69.15 | 69.64 | +2.782% | 12,633 | +1.249% |
| 2026-07-20 | 68.22 | 68.22 | 67.61 | 67.75 | -1.462% | 11,764 | +4.066% |
| 2026-07-17 | 68.17 | 68.86 | 68.16 | 68.76 | -1.136% | 8,900 | +2.545% |
| 2026-07-16 | 69.27 | 69.82 | 68.91 | 69.55 | +0.072% | 12,034 | +1.380% |
| 2026-07-15 | 69.53 | 69.64 | 68.40 | 69.50 | +0.666% | 54,384 | +1.453% |
| 2026-07-14 | 68.42 | 69.44 | 68.42 | 69.04 | +1.291% | 12,564 | +2.129% |
| 2026-07-13 | 68.85 | 68.85 | 68.04 | 68.16 | -0.818% | 20,304 | +3.448% |
| 2026-07-10 | 68.93 | 68.93 | 68.39 | 68.72 | +1.062% | 10,230 | +2.602% |
| 2026-07-09 | 68.48 | 68.58 | 67.87 | 68.00 | +1.010% | 12,589 | +3.691% |
| 2026-07-08 | 67.57 | 67.87 | 66.88 | 67.32 | -2.037% | 12,346 | +4.739% |
| 2026-07-07 | 69.55 | 69.71 | 68.72 | 68.72 | -0.593% | 8,498 | +2.605% |
| 2026-07-06 | 69.08 | 69.55 | 68.43 | 69.13 | -0.389% | 10,898 | +1.996% |
| 2026-07-02 | 69.37 | 69.72 | 68.88 | 69.40 | +1.895% | 189,568 | +1.599% |
| 2026-07-01 | 68.00 | 68.36 | 67.73 | 68.11 | +0.175% | 13,908 | +3.525% |
| 2026-06-30 | 67.58 | 67.99 | 67.57 | 67.99 | +1.100% | 12,184 | +3.706% |
| 2026-06-29 | 66.25 | 67.45 | 66.25 | 67.25 | +1.433% | 10,739 | +4.848% |
| 2026-06-26 | 66.64 | 67.08 | 66.30 | 66.30 | -0.421% | 13,718 | +6.350% |
| 2026-06-25 | 66.55 | 67.14 | 66.55 | 66.58 | +0.574% | 11,703 | +5.903% |
| 2026-06-24 | 66.41 | 66.56 | 65.93 | 66.20 | -1.620% | 12,118 | +6.511% |
| 2026-06-23 | 67.40 | 67.65 | 67.20 | 67.29 | -2.886% | 74,698 | +4.785% |
| 2026-06-22 | 68.84 | 69.36 | 68.45 | 69.29 | +2.273% | 277,399 | +1.761% |
| 2026-06-18 | 68.38 | 68.57 | 67.69 | 67.75 | -0.441% | 337,520 | +4.074% |
| 2026-06-17 | 69.15 | 69.52 | 67.97 | 68.05 | -0.802% | 13,614 | +3.615% |
| 2026-06-16 | 68.17 | 68.60 | 67.52 | 68.60 | +2.544% | 10,986 | +2.784% |
| 2026-06-15 | 67.55 | 67.57 | 66.60 | 66.90 | +0.751% | 26,494 | +5.399% |
| 2026-06-12 | 66.19 | 67.22 | 66.00 | 66.40 | +1.244% | 19,937 | +6.190% |
| 2026-06-11 | 63.97 | 65.66 | 63.60 | 65.58 | +3.055% | 13,699 | +7.510% |
| 2026-06-10 | 64.19 | 64.32 | 63.55 | 63.64 | -1.050% | 31,350 | +10.795% |
| 2026-06-09 | 65.02 | 65.35 | 63.75 | 64.31 | -0.140% | 19,075 | +9.632% |
| 2026-06-08 | 65.83 | 65.83 | 64.35 | 64.41 | +0.148% | 14,542 | +9.479% |
| 2026-06-05 | 65.46 | 65.57 | 64.10 | 64.31 | -2.086% | 14,827 | +9.641% |
| 2026-06-04 | 65.13 | 65.68 | 65.05 | 65.68 | +2.162% | 11,203 | +7.354% |
| 2026-06-03 | 65.01 | 65.01 | 64.13 | 64.29 | -2.057% | 19,194 | +9.675% |
| 2026-06-02 | 65.75 | 65.88 | 65.29 | 65.64 | -0.741% | 23,337 | +7.419% |
| 2026-06-01 | 65.64 | 66.56 | 65.39 | 66.13 | -0.060% | 15,819 | +6.623% |
| 2026-05-29 | 66.73 | 67.31 | 66.17 | 66.17 | +0.608% | 13,901 | +6.559% |
| 2026-05-28 | 66.06 | 66.40 | 65.70 | 65.77 | -0.994% | 12,281 | +7.207% |
| 2026-05-27 | 66.41 | 66.87 | 66.26 | 66.43 | +0.105% | 29,421 | +6.142% |
| 2026-05-26 | 66.36 | 66.60 | 66.18 | 66.36 | +1.779% | 12,448 | +6.254% |
| 2026-05-22 | 65.31 | 65.42 | 64.85 | 65.20 | +0.501% | 18,885 | +8.144% |
| 2026-05-21 | 63.96 | 65.16 | 63.89 | 64.88 | +0.973% | 49,021 | +8.686% |
| 2026-05-20 | 63.50 | 64.72 | 63.50 | 64.25 | +1.850% | 31,170 | +9.743% |
| 2026-05-19 | 62.94 | 63.37 | 62.94 | 63.08 | -3.113% | 22,047 | +11.773% |
| 2026-05-18 | 65.77 | 65.98 | 65.11 | 65.11 | +0.896% | 25,763 | +8.294% |
| 2026-05-15 | 65.14 | 65.21 | 64.35 | 64.53 | -2.608% | 15,911 | +9.264% |
| 2026-05-14 | 66.59 | 66.59 | 65.62 | 66.26 | +0.348% | 15,147 | +6.414% |
| 2026-05-13 | 65.63 | 66.40 | 65.57 | 66.03 | +0.548% | 16,014 | +6.785% |
| 2026-05-12 | 65.55 | 66.03 | 65.36 | 65.67 | -3.497% | 14,158 | +7.370% |
| 2026-05-11 | 68.63 | 68.96 | 67.95 | 68.05 | +0.103% | 14,260 | +3.615% |
| 2026-05-08 | 67.76 | 67.98 | 67.19 | 67.98 | +1.478% | 13,583 | +3.722% |
| 2026-05-07 | 68.56 | 68.68 | 66.91 | 66.99 | -2.170% | 17,862 | +5.255% |
| 2026-05-06 | 68.19 | 68.65 | 67.76 | 68.48 | +4.671% | 19,969 | +2.970% |
| 2026-05-05 | 65.50 | 65.53 | 65.02 | 65.42 | +1.269% | 12,964 | +7.780% |
| 2026-05-04 | 65.29 | 65.44 | 64.44 | 64.60 | -3.047% | 24,595 | +9.149% |
| 2026-05-01 | 66.54 | 67.08 | 66.54 | 66.63 | -0.030% | 11,156 | +5.823% |
| 2026-04-30 | 65.63 | 66.70 | 65.55 | 66.65 | +1.153% | 32,626 | +5.791% |
| 2026-04-29 | 66.46 | 66.50 | 65.80 | 65.89 | -0.742% | 17,574 | +7.012% |
| 2026-04-28 | 65.93 | 66.47 | 65.83 | 66.38 | +0.382% | 28,361 | +6.218% |
| 2026-04-27 | 66.18 | 66.31 | 65.87 | 66.13 | -0.008% | 29,381 | +6.623% |
| 2026-04-24 | 66.20 | 66.42 | 65.68 | 66.14 | -0.068% | 20,416 | +6.615% |
| 2026-04-23 | 66.89 | 67.19 | 65.61 | 66.18 | -2.231% | 25,990 | +6.543% |
| 2026-04-22 | 68.14 | 68.14 | 67.50 | 67.69 | -0.835% | 32,261 | +4.166% |
| 2026-04-21 | 69.71 | 70.00 | 68.26 | 68.26 | -2.346% | 37,332 | +3.296% |
| 2026-04-20 | 70.11 | 70.20 | 69.50 | 69.90 | -0.427% | 15,071 | +0.873% |
| 2026-04-17 | 70.55 | 70.87 | 70.12 | 70.20 | +1.946% | 17,166 | +0.442% |
| 2026-04-16 | 69.36 | 69.36 | 68.63 | 68.86 | -1.134% | 13,819 | +2.396% |
| 2026-04-15 | 69.30 | 69.76 | 69.20 | 69.65 | +0.331% | 15,945 | +1.235% |
| 2026-04-14 | 68.98 | 69.43 | 68.90 | 69.42 | +1.536% | 17,058 | +1.570% |
| 2026-04-13 | 67.31 | 68.46 | 67.20 | 68.37 | +1.514% | 15,345 | +3.130% |
| 2026-04-10 | 67.31 | 67.90 | 67.26 | 67.35 | +0.958% | 12,538 | +4.692% |
| 2026-04-09 | 65.81 | 66.91 | 65.63 | 66.71 | -0.066% | 18,359 | +5.695% |
| 2026-04-08 | 67.51 | 67.51 | 66.26 | 66.75 | +4.714% | 17,228 | +5.625% |
| 2026-04-07 | 62.85 | 63.82 | 62.49 | 63.75 | +1.432% | 46,497 | +10.604% |
| 2026-04-06 | 62.02 | 63.34 | 62.02 | 62.85 | -0.041% | 27,236 | +12.188% |
| 2026-04-02 | 61.49 | 63.05 | 61.34 | 62.88 | -0.717% | 58,423 | +12.141% |
| 2026-04-01 | 63.33 | 64.17 | 62.94 | 63.33 | +3.463% | 56,721 | +11.337% |
| 2026-03-31 | 60.31 | 61.41 | 59.95 | 61.21 | +4.294% | 27,860 | +15.194% |
| 2026-03-30 | 59.04 | 59.42 | 58.69 | 58.69 | -0.340% | 34,116 | +20.140% |
| 2026-03-27 | 59.24 | 59.88 | 58.81 | 58.89 | -1.002% | 37,010 | +19.732% |
| 2026-03-26 | 59.95 | 60.23 | 59.49 | 59.49 | -2.193% | 20,531 | +18.532% |
| 2026-03-25 | 61.07 | 61.15 | 60.54 | 60.82 | +1.791% | 39,188 | +15.932% |
| 2026-03-24 | 59.38 | 60.16 | 59.14 | 59.75 | -1.921% | 38,168 | +18.008% |
| 2026-03-23 | 60.29 | 61.52 | 60.22 | 60.92 | +3.782% | 243,213 | +15.742% |
| 2026-03-20 | 61.01 | 61.03 | 58.60 | 58.70 | -4.483% | 318,600 | +20.119% |
| 2026-03-19 | 59.88 | 61.62 | 59.88 | 61.45 | +0.171% | 72,795 | +14.734% |
| 2026-03-18 | 61.92 | 62.40 | 61.20 | 61.35 | -0.067% | 36,578 | +14.931% |
| 2026-03-17 | 62.03 | 62.03 | 61.03 | 61.39 | +0.394% | 34,133 | +14.854% |
| 2026-03-16 | 61.24 | 61.58 | 60.43 | 61.15 | +1.141% | 35,320 | +15.307% |
| 2026-03-13 | 61.76 | 62.05 | 60.45 | 60.46 | -2.311% | 23,611 | +16.623% |
| 2026-03-12 | 62.62 | 62.80 | 61.89 | 61.89 | -3.763% | 39,518 | +13.928% |
| 2026-03-11 | 63.76 | 64.31 | 63.68 | 64.31 | +0.768% | 18,826 | +9.641% |
| 2026-03-10 | 64.55 | 65.07 | 63.72 | 63.82 | -0.522% | 40,234 | +10.483% |
| 2026-03-09 | 62.07 | 64.41 | 61.54 | 64.16 | +0.430% | 34,625 | +9.906% |
| 2026-03-06 | 62.60 | 63.93 | 62.33 | 63.88 | +0.220% | 23,578 | +10.379% |
| 2026-03-05 | 64.13 | 64.40 | 63.30 | 63.74 | -1.594% | 28,958 | +10.621% |
| 2026-03-04 | 64.95 | 65.05 | 64.60 | 64.77 | +1.096% | 29,387 | +8.858% |
| 2026-03-03 | 63.10 | 64.49 | 62.47 | 64.07 | -3.495% | 48,279 | +10.052% |
| 2026-03-02 | 65.70 | 66.70 | 65.68 | 66.39 | -1.491% | 23,958 | +6.206% |
| 2026-02-27 | 67.02 | 67.81 | 66.84 | 67.39 | -0.875% | 16,180 | +4.622% |
| 2026-02-26 | 67.49 | 68.01 | 67.27 | 67.99 | +0.592% | 17,388 | +3.706% |
| 2026-02-25 | 66.74 | 67.66 | 66.74 | 67.59 | +0.519% | 16,818 | +4.320% |
| 2026-02-24 | 67.17 | 67.44 | 66.71 | 67.24 | -2.887% | 19,535 | +4.862% |
| 2026-02-23 | 70.44 | 70.44 | 69.01 | 69.24 | +0.640% | 22,922 | +1.834% |
| 2026-02-20 | 68.44 | 68.89 | 68.38 | 68.80 | +0.438% | 17,269 | +2.485% |
| 2026-02-19 | 67.95 | 68.59 | 67.75 | 68.50 | -0.868% | 19,681 | +2.934% |
| 2026-02-18 | 69.24 | 69.52 | 68.94 | 69.10 | +0.312% | 19,937 | +2.041% |
| 2026-02-17 | 68.12 | 68.90 | 68.12 | 68.89 | +2.737% | 19,041 | +2.359% |
| 2026-02-13 | 67.61 | 67.77 | 67.00 | 67.05 | -2.529% | 17,505 | +5.160% |
| 2026-02-12 | 70.51 | 70.51 | 68.63 | 68.79 | -4.828% | 22,027 | +2.500% |
| 2026-02-11 | 72.23 | 72.67 | 71.25 | 72.28 | +0.711% | 10,820 | -2.449% |
| 2026-02-10 | 72.30 | 72.30 | 71.55 | 71.77 | -1.848% | 29,003 | -1.756% |
| 2026-02-09 | 71.74 | 73.12 | 71.74 | 73.12 | +2.540% | 14,033 | -3.571% |
| 2026-02-06 | 70.95 | 71.36 | 70.65 | 71.31 | +1.813% | 13,118 | -1.122% |
| 2026-02-05 | 70.36 | 70.71 | 69.79 | 70.04 | -2.056% | 72,840 | +0.671% |
| 2026-02-04 | 71.85 | 72.27 | 70.97 | 71.51 | -0.542% | 27,533 | -1.398% |
| 2026-02-03 | 71.78 | 72.09 | 71.35 | 71.90 | -0.553% | 18,352 | -1.933% |
| 2026-02-02 | 71.69 | 72.35 | 71.67 | 72.30 | +2.641% | 15,442 | -2.476% |
| 2026-01-30 | 71.24 | 71.24 | 70.38 | 70.44 | -0.677% | 16,567 | +0.099% |
| 2026-01-29 | 71.33 | 71.33 | 69.63 | 70.92 | +0.311% | 13,520 | -0.578% |
| 2026-01-28 | 70.91 | 70.92 | 70.51 | 70.70 | -1.353% | 14,066 | -0.269% |
| 2026-01-27 | 70.82 | 71.78 | 70.69 | 71.67 | +3.719% | 24,135 | -1.619% |
| 2026-01-26 | 68.81 | 69.17 | 68.80 | 69.10 | +1.127% | 11,421 | +2.041% |
| 2026-01-23 | 67.81 | 68.33 | 67.61 | 68.33 | -0.473% | 13,330 | +3.190% |
| 2026-01-22 | 68.21 | 68.67 | 68.15 | 68.66 | +1.261% | 20,516 | +2.702% |
| 2026-01-21 | 67.25 | 68.00 | 66.94 | 67.80 | +0.653% | 18,289 | +3.997% |
| 2026-01-20 | 67.64 | 67.93 | 67.30 | 67.36 | -1.492% | 20,525 | +4.676% |
| 2026-01-16 | 68.12 | 68.49 | 67.90 | 68.38 | +0.500% | 15,095 | +3.115% |
| 2026-01-15 | 68.07 | 68.41 | 67.98 | 68.04 | +0.547% | 58,631 | +3.630% |
| 2026-01-14 | 67.67 | 67.78 | 67.46 | 67.67 | +1.152% | 42,360 | +4.197% |
| 2026-01-13 | 67.19 | 67.19 | 66.71 | 66.90 | +0.043% | 13,979 | +5.398% |
| 2026-01-12 | 66.65 | 67.00 | 66.56 | 66.87 | +0.315% | 11,676 | +5.443% |
| 2026-01-09 | 66.64 | 66.66 | 66.30 | 66.66 | -0.611% | 15,679 | +5.776% |
| 2026-01-08 | 66.93 | 67.07 | 66.72 | 67.07 | +1.514% | 18,585 | +5.129% |
| 2026-01-07 | 66.26 | 66.26 | 66.01 | 66.07 | -1.078% | 13,579 | +6.720% |
| 2026-01-06 | 66.57 | 66.91 | 66.03 | 66.79 | -0.075% | 20,126 | +5.570% |
| 2026-01-05 | 66.21 | 66.87 | 66.21 | 66.84 | +0.434% | 11,730 | +5.491% |
| 2026-01-02 | 66.80 | 66.80 | 66.33 | 66.55 | +2.033% | 16,855 | +5.949% |
| 2025-12-31 | 65.04 | 65.25 | 65.04 | 65.22 | -0.693% | 5,873 | +8.103% |
| 2025-12-30 | 65.85 | 65.85 | 65.53 | 65.68 | +0.690% | 9,633 | +7.354% |
| 2025-12-29 | 65.43 | 65.47 | 64.92 | 65.23 | -0.700% | 10,660 | +8.094% |
| 2025-12-26 | 65.37 | 66.36 | 65.37 | 65.69 | -0.106% | 19,703 | +7.337% |
| 2025-12-24 | 65.60 | 65.76 | 64.20 | 65.76 | -0.167% | 15,855 | +7.223% |
| 2025-12-23 | 65.19 | 65.87 | 65.19 | 65.87 | +0.213% | 16,204 | +7.044% |
| 2025-12-22 | 65.62 | 65.78 | 65.62 | 65.73 | +0.403% | 9,290 | +7.272% |
| 2025-12-19 | 65.63 | 65.87 | 65.46 | 65.47 | +0.609% | 18,032 | +7.705% |
| 2025-12-18 | 65.34 | 65.54 | 65.07 | 65.07 | -0.740% | 8,638 | +8.360% |
| 2025-12-17 | 65.70 | 65.82 | 65.51 | 65.56 | +0.931% | 12,157 | +7.559% |
| 2025-12-16 | 65.41 | 65.51 | 64.72 | 64.95 | +0.293% | 72,618 | +8.560% |
| 2025-12-15 | 64.34 | 64.89 | 64.34 | 64.76 | +1.330% | 12,679 | +8.879% |
| 2025-12-12 | 64.66 | 64.66 | 63.62 | 63.91 | -0.374% | 12,630 | +10.327% |
| 2025-12-11 | 63.64 | 64.27 | 63.63 | 64.15 | +0.833% | 19,392 | +9.914% |
| 2025-12-10 | 62.89 | 63.62 | 62.71 | 63.62 | +1.467% | 15,757 | +10.830% |
| 2025-12-09 | 62.90 | 63.13 | 62.56 | 62.70 | +0.513% | 16,244 | +12.456% |
| 2025-12-08 | 62.16 | 62.44 | 62.10 | 62.38 | +0.613% | 45,682 | +13.033% |
| 2025-12-05 | 62.02 | 62.18 | 61.86 | 62.00 | +0.186% | 15,529 | +13.726% |
| 2025-12-04 | 61.51 | 62.08 | 61.51 | 61.88 | +1.919% | 14,329 | +13.937% |
| 2025-12-03 | 61.11 | 61.26 | 60.51 | 60.72 | -0.164% | 15,936 | +16.123% |
| 2025-12-02 | 60.88 | 60.90 | 60.58 | 60.82 | -1.602% | 14,796 | +15.932% |
| 2025-12-01 | 61.42 | 61.97 | 61.42 | 61.81 | +0.260% | 19,001 | +14.075% |
| 2025-11-28 | 61.60 | 61.72 | 61.53 | 61.65 | -0.170% | 15,123 | +14.371% |
| 2025-11-26 | 61.36 | 61.76 | 61.36 | 61.76 | +1.354% | 18,715 | +14.177% |
| 2025-11-25 | 60.99 | 61.01 | 60.56 | 60.93 | +0.503% | 18,268 | +15.723% |
| 2025-11-24 | 60.31 | 60.76 | 60.17 | 60.63 | -0.533% | 25,284 | +16.305% |
| 2025-11-21 | 60.73 | 61.06 | 60.34 | 60.95 | +2.385% | 41,432 | +15.685% |
| 2025-11-20 | 60.90 | 61.09 | 59.53 | 59.53 | -1.025% | 18,203 | +18.444% |
| 2025-11-19 | 60.14 | 60.33 | 59.84 | 60.15 | -0.469% | 18,895 | +17.230% |
| 2025-11-18 | 59.85 | 60.62 | 59.85 | 60.43 | -1.177% | 22,905 | +16.680% |
| 2025-11-17 | 61.12 | 61.72 | 61.00 | 61.15 | -1.196% | 19,006 | +15.307% |
| 2025-11-14 | 61.40 | 61.97 | 61.40 | 61.89 | -1.512% | 13,402 | +13.928% |
| 2025-11-13 | 62.52 | 63.38 | 62.48 | 62.84 | -1.133% | 23,180 | +12.206% |
| 2025-11-12 | 63.48 | 63.93 | 63.26 | 63.56 | +0.979% | 17,406 | +10.935% |
| 2025-11-11 | 62.79 | 63.17 | 62.63 | 62.94 | +0.981% | 12,491 | +12.020% |
| 2025-11-10 | 61.95 | 62.37 | 61.84 | 62.33 | +2.723% | 13,770 | +13.119% |
| 2025-11-07 | 60.29 | 60.76 | 60.23 | 60.68 | 0.000% | 14,672 | +16.200% |
| 2025-11-06 | 60.43 | 60.68 | 60.04 | 60.68 | -0.197% | 22,618 | +16.200% |
| 2025-11-05 | 59.58 | 60.80 | 59.58 | 60.80 | +1.215% | 14,750 | +15.970% |
| 2025-11-04 | 59.92 | 60.32 | 59.90 | 60.07 | -0.480% | 20,098 | +17.380% |
| 2025-11-03 | 60.19 | 60.52 | 60.09 | 60.36 | -0.182% | 12,187 | +16.816% |
| 2025-10-31 | 60.21 | 60.47 | 59.86 | 60.47 | +2.059% | 43,962 | +16.603% |
| 2025-10-30 | 59.45 | 59.82 | 59.11 | 59.25 | -0.621% | 20,708 | +19.004% |
| 2025-10-29 | 59.88 | 60.23 | 59.62 | 59.62 | -0.550% | 41,520 | +18.266% |
| 2025-10-28 | 59.30 | 59.95 | 59.30 | 59.95 | +0.527% | 19,764 | +17.615% |
| 2025-10-27 | 59.27 | 59.70 | 59.19 | 59.64 | +1.664% | 19,986 | +18.234% |
| 2025-10-24 | 58.56 | 58.92 | 58.41 | 58.66 | -0.017% | 14,771 | +20.201% |
| 2025-10-23 | 58.86 | 58.90 | 58.52 | 58.67 | -0.153% | 21,755 | +20.181% |
| 2025-10-22 | 58.82 | 59.28 | 58.63 | 58.76 | +0.737% | 18,578 | +19.997% |
| 2025-10-21 | 58.59 | 58.59 | 58.26 | 58.33 | -0.188% | 22,572 | +20.881% |
| 2025-10-20 | 58.29 | 58.45 | 58.29 | 58.44 | +0.741% | 14,777 | +20.654% |
| 2025-10-17 | 58.14 | 58.45 | 57.78 | 58.01 | -1.844% | 70,093 | +21.548% |
| 2025-10-16 | 59.13 | 59.44 | 58.79 | 59.10 | +1.026% | 22,596 | +19.306% |
| 2025-10-15 | 59.06 | 59.06 | 58.19 | 58.50 | -0.349% | 24,921 | +20.530% |
| 2025-10-14 | 57.71 | 59.10 | 57.71 | 58.70 | +1.216% | 23,014 | +20.109% |
| 2025-10-13 | 57.59 | 58.10 | 57.51 | 58.00 | +1.151% | 21,025 | +21.569% |
| 2025-10-10 | 58.35 | 58.37 | 57.34 | 57.34 | -0.451% | 14,748 | +22.968% |
| 2025-10-09 | 58.22 | 58.22 | 57.60 | 57.60 | -1.031% | 19,011 | +22.413% |
| 2025-10-08 | 58.30 | 58.58 | 58.07 | 58.20 | +0.709% | 25,737 | +21.151% |
| 2025-10-07 | 57.98 | 58.22 | 57.79 | 57.79 | -2.596% | 11,661 | +22.011% |
| 2025-10-06 | 59.39 | 59.48 | 59.16 | 59.33 | -1.150% | 14,682 | +18.844% |
| 2025-10-03 | 59.76 | 60.02 | 59.49 | 60.02 | +0.385% | 19,806 | +17.478% |
| 2025-10-02 | 59.86 | 59.86 | 59.49 | 59.79 | -1.312% | 16,927 | +17.929% |
| 2025-10-01 | 60.59 | 60.66 | 60.16 | 60.59 | +1.414% | 19,365 | +16.382% |
| 2025-09-30 | 59.19 | 59.74 | 59.19 | 59.74 | +2.155% | 32,369 | +18.028% |
| 2025-09-29 | 58.90 | 58.99 | 58.44 | 58.48 | -0.358% | 15,702 | +20.571% |
| 2025-09-26 | 58.88 | 59.09 | 58.62 | 58.69 | +1.628% | 21,713 | +20.140% |
| 2025-09-25 | 57.65 | 57.78 | 57.48 | 57.75 | -0.276% | 29,528 | +22.095% |
| 2025-09-24 | 57.84 | 58.11 | 57.82 | 57.91 | -1.447% | 16,264 | +21.758% |
| 2025-09-23 | 58.92 | 59.13 | 58.57 | 58.76 | +0.085% | 16,345 | +19.997% |
| 2025-09-22 | 58.44 | 58.71 | 56.86 | 58.71 | -0.373% | 34,157 | +20.099% |
| 2025-09-19 | 58.93 | 59.15 | 58.81 | 58.93 | +0.255% | 54,936 | +19.650% |
| 2025-09-18 | 58.59 | 58.87 | 58.59 | 58.78 | -0.894% | 64,570 | +19.956% |
| 2025-09-17 | 59.17 | 59.78 | 59.17 | 59.31 | -0.904% | 33,562 | +18.884% |
| 2025-09-16 | 59.63 | 59.95 | 59.41 | 59.85 | -0.464% | 21,394 | +17.809% |
| 2025-09-15 | 60.16 | 60.25 | 59.98 | 60.13 | +0.687% | 20,954 | +17.263% |
| 2025-09-12 | 59.68 | 59.81 | 59.57 | 59.72 | +0.101% | 19,854 | +18.068% |
| 2025-09-11 | 59.55 | 59.66 | 59.33 | 59.66 | +0.692% | 18,535 | +18.186% |
| 2025-09-10 | 59.61 | 59.68 | 59.17 | 59.25 | -0.652% | 15,840 | +19.004% |
| 2025-09-09 | 59.19 | 59.67 | 59.19 | 59.64 | +0.742% | 20,162 | +18.228% |
| 2025-09-08 | 59.11 | 59.32 | 59.01 | 59.20 | +1.318% | 15,676 | +19.105% |
| 2025-09-05 | 58.79 | 58.88 | 58.29 | 58.43 | +0.620% | 18,466 | +20.674% |
| 2025-09-04 | 57.98 | 58.16 | 57.76 | 58.07 | +0.346% | 37,240 | +21.422% |
| 2025-09-03 | 57.63 | 57.99 | 57.63 | 57.87 | -0.635% | 16,386 | +21.842% |
| 2025-09-02 | 57.33 | 58.24 | 57.33 | 58.24 | -1.246% | 17,890 | +21.068% |
| 2025-08-29 | 58.82 | 59.05 | 58.70 | 58.98 | -0.431% | 16,803 | +19.559% |
| 2025-08-28 | 59.33 | 59.54 | 58.94 | 59.23 | +0.074% | 18,794 | +19.044% |
| 2025-08-27 | 59.00 | 59.22 | 58.65 | 59.19 | -1.537% | 17,229 | +19.133% |
| 2025-08-26 | 59.84 | 60.40 | 59.70 | 60.11 | -0.964% | 34,817 | +17.302% |
| 2025-08-25 | 61.47 | 61.62 | 60.62 | 60.70 | -1.035% | 17,449 | +16.171% |
| 2025-08-22 | 60.68 | 61.55 | 60.66 | 61.33 | +1.005% | 81,318 | +14.968% |
| 2025-08-21 | 60.18 | 60.75 | 60.18 | 60.72 | +0.747% | 27,181 | +16.123% |
| 2025-08-20 | 60.46 | 60.46 | 60.14 | 60.27 | +0.083% | 72,156 | +16.990% |
| 2025-08-19 | 60.69 | 60.69 | 60.11 | 60.22 | +0.333% | 17,388 | +17.087% |
| 2025-08-18 | 59.77 | 60.08 | 59.67 | 60.02 | -0.547% | 18,994 | +17.478% |
| 2025-08-15 | 60.41 | 60.69 | 60.32 | 60.35 | +0.066% | 15,348 | +16.835% |
| 2025-08-14 | 60.09 | 60.46 | 60.06 | 60.31 | +0.249% | 49,964 | +16.913% |
| 2025-08-13 | 59.94 | 60.16 | 59.89 | 60.16 | +1.471% | 16,621 | +17.204% |
| 2025-08-12 | 59.18 | 59.36 | 59.00 | 59.29 | +0.556% | 21,649 | +18.928% |
| 2025-08-11 | 58.50 | 58.97 | 58.41 | 58.96 | +2.361% | 22,785 | +19.590% |
| 2025-08-08 | 57.51 | 57.98 | 57.46 | 57.60 | +0.104% | 131,956 | +22.413% |
| 2025-08-07 | 57.12 | 57.54 | 56.99 | 57.54 | +6.025% | 21,748 | +22.541% |
| 2025-08-06 | 54.13 | 54.38 | 54.10 | 54.27 | +1.382% | 12,263 | +29.924% |
| 2025-08-05 | 53.36 | 53.70 | 53.36 | 53.53 | +0.356% | 21,890 | +31.721% |
| 2025-08-04 | 53.38 | 53.39 | 53.22 | 53.34 | +1.561% | 121,125 | +32.190% |
| 2025-08-01 | 52.04 | 52.52 | 51.87 | 52.52 | +0.191% | 24,090 | +34.254% |
| 2025-07-31 | 52.63 | 52.85 | 52.31 | 52.42 | -0.171% | 19,952 | +34.510% |
| 2025-07-30 | 52.66 | 53.12 | 52.51 | 52.51 | -0.643% | 23,286 | +34.279% |
| 2025-07-29 | 52.92 | 52.93 | 52.62 | 52.85 | +1.469% | 31,417 | +33.415% |
| 2025-07-28 | 52.91 | 52.91 | 52.01 | 52.09 | -2.022% | 14,799 | +35.375% |
| 2025-07-25 | 53.03 | 53.22 | 52.97 | 53.16 | -0.274% | 15,876 | +32.637% |
| 2025-07-24 | 53.51 | 53.56 | 53.31 | 53.31 | -0.195% | 15,019 | +32.275% |
| 2025-07-23 | 53.14 | 53.75 | 52.97 | 53.41 | +3.009% | 8,420 | +32.016% |
| 2025-07-22 | 51.42 | 51.87 | 51.28 | 51.85 | -0.442% | 14,212 | +35.988% |
| 2025-07-21 | 51.52 | 52.08 | 51.50 | 52.08 | +1.107% | 15,723 | +35.388% |
| 2025-07-18 | 51.81 | 52.00 | 51.47 | 51.51 | +1.139% | 23,939 | +36.886% |
| 2025-07-17 | 50.81 | 50.94 | 50.67 | 50.93 | +0.059% | 25,292 | +38.445% |
| 2025-07-16 | 50.80 | 50.90 | 50.64 | 50.90 | -0.605% | 27,998 | +38.527% |
| 2025-07-15 | 51.80 | 51.80 | 51.16 | 51.21 | -2.568% | 49,820 | +37.688% |
| 2025-07-14 | 52.42 | 52.76 | 52.39 | 52.56 | -0.611% | 13,081 | +34.151% |
| 2025-07-11 | 52.76 | 52.95 | 52.55 | 52.88 | -0.912% | 51,211 | +33.332% |
| 2025-07-10 | 53.72 | 53.78 | 53.34 | 53.37 | -0.336% | 59,557 | +32.115% |
| 2025-07-09 | 53.24 | 53.55 | 53.11 | 53.55 | +3.378% | 32,479 | +31.671% |
| 2025-07-08 | 51.60 | 52.10 | 51.60 | 51.80 | -0.116% | 44,437 | +36.120% |
| 2025-07-07 | 52.11 | 52.11 | 51.61 | 51.86 | +0.251% | 16,278 | +35.962% |
| 2025-07-03 | 51.74 | 52.04 | 51.53 | 51.73 | +0.039% | 12,669 | +36.304% |
| 2025-07-02 | 51.30 | 51.75 | 51.30 | 51.71 | +0.996% | 21,942 | +36.357% |
| 2025-07-01 | 51.17 | 51.31 | 50.88 | 51.20 | -0.563% | 15,192 | +37.715% |
| 2025-06-30 | 51.16 | 51.59 | 51.15 | 51.49 | +0.901% | 22,469 | +36.939% |
| 2025-06-27 | 51.06 | 51.26 | 50.81 | 51.03 | +1.755% | 16,476 | +38.174% |
| 2025-06-26 | 50.08 | 50.34 | 49.79 | 50.15 | +0.523% | 20,080 | +40.598% |
| 2025-06-25 | 49.55 | 50.00 | 49.52 | 49.89 | -0.580% | 55,683 | +41.334% |
| 2025-06-24 | 50.08 | 50.30 | 49.95 | 50.18 | +2.325% | 20,749 | +40.514% |
| 2025-06-23 | 48.26 | 49.06 | 48.26 | 49.04 | +0.451% | 22,975 | +43.781% |
| 2025-06-20 | 49.29 | 49.29 | 48.82 | 48.82 | +0.082% | 13,683 | +44.429% |
| 2025-06-18 | 48.25 | 49.03 | 48.19 | 48.78 | +0.062% | 35,574 | +44.547% |
| 2025-06-17 | 48.95 | 49.22 | 48.65 | 48.75 | -0.935% | 23,767 | +44.636% |
| 2025-06-16 | 49.32 | 49.71 | 49.18 | 49.21 | +1.905% | 28,897 | +43.284% |
| 2025-06-13 | 48.45 | 48.68 | 48.29 | 48.29 | -1.929% | 20,542 | +46.014% |
| 2025-06-12 | 49.13 | 49.36 | 49.05 | 49.24 | +0.439% | 17,753 | +43.197% |
| 2025-06-11 | 49.32 | 49.44 | 48.95 | 49.02 | -0.163% | 20,731 | +43.825% |
| 2025-06-10 | 49.39 | 49.40 | 48.97 | 49.10 | -1.692% | 23,057 | +43.590% |
| 2025-06-09 | 49.77 | 50.04 | 49.61 | 49.95 | +0.483% | 29,130 | +41.161% |
| 2025-06-06 | 49.42 | 49.75 | 49.42 | 49.71 | +1.222% | 19,024 | +41.843% |
| 2025-06-05 | 49.14 | 49.30 | 49.05 | 49.11 | -0.041% | 16,999 | +43.576% |
| 2025-06-04 | 49.23 | 49.62 | 49.11 | 49.13 | -1.007% | 19,812 | +43.517% |
| 2025-06-03 | 49.49 | 49.83 | 49.49 | 49.63 | -1.742% | 32,589 | +42.071% |
| 2025-06-02 | 49.44 | 50.51 | 49.44 | 50.51 | +2.288% | 19,627 | +39.596% |
| 2025-05-30 | 49.62 | 49.62 | 49.07 | 49.38 | -0.172% | 370,141 | +42.791% |
| 2025-05-29 | 49.38 | 49.72 | 49.31 | 49.47 | +1.073% | 31,817 | +42.545% |
| 2025-05-28 | 49.00 | 49.11 | 48.81 | 48.94 | -0.969% | 23,252 | +44.074% |
| 2025-05-27 | 49.42 | 49.52 | 49.27 | 49.42 | +0.999% | 37,047 | +42.678% |
| 2025-05-23 | 48.26 | 49.04 | 48.22 | 48.93 | -1.152% | 29,453 | +44.104% |
| 2025-05-22 | 49.35 | 49.74 | 49.16 | 49.50 | -0.181% | 20,432 | +42.444% |
| 2025-05-21 | 50.04 | 50.21 | 49.59 | 49.59 | -0.532% | 19,707 | +42.186% |
| 2025-05-20 | 49.92 | 50.00 | 49.74 | 49.85 | +1.352% | 17,837 | +41.430% |
| 2025-05-19 | 49.01 | 49.28 | 48.37 | 49.19 | +3.536% | 21,408 | +43.342% |
| 2025-05-16 | 46.46 | 47.60 | 46.46 | 47.51 | -0.762% | 15,702 | +48.411% |
| 2025-05-15 | 48.31 | 48.31 | 47.52 | 47.88 | +1.109% | 23,154 | +47.279% |
| 2025-05-14 | 47.74 | 47.76 | 47.29 | 47.35 | +0.830% | 40,463 | +48.912% |
| 2025-05-13 | 46.50 | 47.36 | 46.14 | 46.96 | +2.198% | 42,032 | +50.149% |
| 2025-05-12 | 45.91 | 46.01 | 45.28 | 45.95 | -0.369% | 32,314 | +53.449% |
| 2025-05-09 | 45.24 | 46.50 | 45.24 | 46.12 | +0.633% | 57,988 | +52.884% |
| 2025-05-08 | 46.50 | 46.78 | 45.23 | 45.83 | +0.703% | 27,754 | +53.851% |
| 2025-05-07 | 46.24 | 46.24 | 45.19 | 45.51 | -3.601% | 33,776 | +54.933% |
| 2025-05-06 | 46.65 | 47.24 | 46.65 | 47.21 | +1.396% | 71,933 | +49.354% |
| 2025-05-05 | 46.26 | 46.80 | 46.26 | 46.56 | -0.831% | 49,126 | +51.439% |
| 2025-05-02 | 46.99 | 47.50 | 46.26 | 46.95 | +0.773% | 20,496 | +50.181% |
| 2025-05-01 | 47.44 | 47.44 | 46.20 | 46.59 | +1.019% | 28,972 | +51.341% |
| 2025-04-30 | 45.76 | 46.34 | 45.52 | 46.12 | -3.393% | 31,594 | +52.884% |
| 2025-04-29 | 47.57 | 47.98 | 47.56 | 47.74 | +0.973% | 18,198 | +47.696% |
| 2025-04-28 | 47.14 | 47.29 | 46.93 | 47.28 | +0.789% | 20,998 | +49.133% |
| 2025-04-25 | 46.47 | 46.94 | 46.38 | 46.91 | +1.121% | 17,945 | +50.309% |
| 2025-04-24 | 45.94 | 46.44 | 45.92 | 46.39 | +0.673% | 19,130 | +51.994% |
| 2025-04-23 | 46.41 | 46.64 | 46.08 | 46.08 | +0.955% | 25,158 | +53.016% |
| 2025-04-22 | 45.65 | 45.79 | 45.35 | 45.64 | +2.617% | 31,230 | +54.478% |
| 2025-04-21 | 45.30 | 45.48 | 44.32 | 44.48 | -1.767% | 22,746 | +58.521% |
| 2025-04-17 | 44.61 | 45.28 | 44.56 | 45.28 | +0.712% | 26,040 | +55.720% |
| 2025-04-16 | 45.10 | 45.41 | 44.85 | 44.96 | -0.465% | 43,107 | +56.828% |
| 2025-04-15 | 45.07 | 45.49 | 44.87 | 45.17 | +1.574% | 102,212 | +56.099% |
| 2025-04-14 | 44.38 | 44.81 | 44.20 | 44.47 | 0.000% | 39,725 | +58.556% |