KRYAY
KERRY GROUP PLC S/ADR
stockOTCADR
EODOct 2, 2026
97.47USD+3.166%(+2.99)10,016
KRYAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 96.05 | 97.71 | 96.05 | 97.47 | +3.166% | 10,016 | 0.000% |
| 2026-10-01 | 95.28 | 95.28 | 94.40 | 94.48 | -2.306% | 10,378 | +3.166% |
| 2026-09-30 | 97.50 | 97.50 | 96.53 | 96.71 | +0.176% | 8,134 | +0.787% |
| 2026-09-29 | 97.00 | 97.14 | 95.75 | 96.54 | -1.248% | 8,787 | +0.964% |
| 2026-09-28 | 97.54 | 98.35 | 97.50 | 97.76 | -0.347% | 8,204 | -0.296% |
| 2026-09-25 | 98.44 | 98.50 | 97.57 | 98.10 | +0.833% | 17,338 | -0.641% |
| 2026-09-24 | 97.97 | 98.17 | 97.22 | 97.29 | +0.652% | 30,320 | +0.186% |
| 2026-09-23 | 96.91 | 97.23 | 96.50 | 96.66 | -1.618% | 14,369 | +0.839% |
| 2026-09-22 | 97.23 | 98.52 | 97.23 | 98.25 | +1.174% | 8,046 | -0.793% |
| 2026-09-21 | 96.55 | 97.87 | 96.55 | 97.11 | +1.792% | 5,544 | +0.372% |
| 2026-09-18 | 95.77 | 95.94 | 95.06 | 95.40 | -2.503% | 10,902 | +2.171% |
| 2026-09-17 | 98.29 | 98.59 | 97.50 | 97.85 | +0.286% | 3,806 | -0.386% |
| 2026-09-16 | 98.14 | 99.16 | 97.57 | 97.57 | -0.459% | 5,083 | -0.101% |
| 2026-09-15 | 97.55 | 98.26 | 97.55 | 98.02 | +0.102% | 5,753 | -0.560% |
| 2026-09-14 | 98.82 | 98.84 | 97.18 | 97.92 | +0.865% | 7,939 | -0.459% |
| 2026-09-11 | 99.00 | 99.00 | 97.08 | 97.08 | +0.516% | 6,402 | +0.403% |
| 2026-09-10 | 96.11 | 97.05 | 96.11 | 96.58 | -0.534% | 6,508 | +0.921% |
| 2026-09-09 | 97.09 | 98.23 | 97.09 | 97.10 | -1.661% | 4,110 | +0.382% |
| 2026-09-08 | 97.84 | 98.96 | 97.61 | 98.74 | +1.064% | 7,457 | -1.285% |
| 2026-09-04 | 97.51 | 98.45 | 97.51 | 97.70 | -0.398% | 3,755 | -0.234% |
| 2026-09-03 | 98.31 | 98.53 | 97.63 | 98.09 | -0.277% | 7,425 | -0.631% |
| 2026-09-02 | 97.80 | 98.43 | 97.45 | 98.36 | +1.259% | 6,214 | -0.907% |
| 2026-09-01 | 97.18 | 97.55 | 96.68 | 97.14 | -0.576% | 10,143 | +0.341% |
| 2026-08-31 | 97.81 | 98.15 | 97.39 | 97.70 | -0.970% | 11,146 | -0.237% |
| 2026-08-28 | 99.13 | 99.13 | 98.66 | 98.66 | +0.612% | 4,581 | -1.205% |
| 2026-08-27 | 98.57 | 98.57 | 97.53 | 98.06 | -1.259% | 8,067 | -0.601% |
| 2026-08-26 | 99.83 | 99.89 | 99.31 | 99.31 | +0.091% | 3,479 | -1.852% |
| 2026-08-25 | 98.84 | 99.23 | 98.58 | 99.22 | -0.531% | 4,516 | -1.763% |
| 2026-08-24 | 99.50 | 100.38 | 99.27 | 99.75 | +1.389% | 4,048 | -2.285% |
| 2026-08-21 | 97.99 | 99.03 | 97.99 | 98.38 | +1.635% | 7,766 | -0.927% |
| 2026-08-20 | 96.84 | 97.25 | 96.59 | 96.80 | +0.519% | 4,990 | +0.693% |
| 2026-08-19 | 95.79 | 96.88 | 95.79 | 96.30 | +1.743% | 5,585 | +1.216% |
| 2026-08-18 | 94.12 | 94.77 | 94.10 | 94.65 | -0.389% | 6,112 | +2.980% |
| 2026-08-17 | 95.65 | 95.70 | 94.95 | 95.02 | -2.092% | 7,728 | +2.579% |
| 2026-08-14 | 97.26 | 97.26 | 97.05 | 97.05 | +0.124% | 3,945 | +0.434% |
| 2026-08-13 | 96.44 | 98.07 | 96.44 | 96.93 | +1.258% | 18,168 | +0.558% |
| 2026-08-12 | 95.58 | 96.88 | 95.58 | 95.73 | +0.616% | 8,925 | +1.823% |
| 2026-08-11 | 95.01 | 95.20 | 94.08 | 95.14 | -0.564% | 10,211 | +2.450% |
| 2026-08-10 | 95.25 | 95.71 | 95.25 | 95.68 | -0.229% | 2,923 | +1.872% |
| 2026-08-07 | 95.93 | 96.05 | 95.90 | 95.90 | -0.229% | 2,718 | +1.638% |
| 2026-08-06 | 96.27 | 96.49 | 95.43 | 96.12 | 0.000% | 7,254 | +1.406% |
| 2026-08-05 | 96.91 | 96.91 | 95.87 | 96.12 | +0.712% | 4,533 | +1.406% |
| 2026-08-04 | 94.70 | 95.65 | 94.34 | 95.44 | +1.655% | 7,727 | +2.128% |
| 2026-08-03 | 95.29 | 95.29 | 93.65 | 93.89 | -1.997% | 3,123 | +3.818% |
| 2026-07-31 | 94.95 | 96.14 | 94.92 | 95.80 | -1.987% | 5,291 | +1.744% |
| 2026-07-30 | 97.90 | 97.97 | 96.98 | 97.74 | +1.330% | 5,307 | -0.278% |
| 2026-07-29 | 96.92 | 97.80 | 95.86 | 96.46 | -0.833% | 16,847 | +1.048% |
| 2026-07-28 | 96.06 | 97.92 | 96.06 | 97.27 | +4.468% | 61,943 | +0.207% |
| 2026-07-27 | 94.41 | 94.41 | 92.91 | 93.11 | +0.345% | 82,334 | +4.684% |
| 2026-07-24 | 91.88 | 92.79 | 91.79 | 92.79 | +2.265% | 6,240 | +5.045% |
| 2026-07-23 | 90.98 | 91.40 | 90.22 | 90.73 | -3.587% | 10,566 | +7.424% |
| 2026-07-22 | 95.08 | 95.09 | 93.60 | 94.11 | +0.450% | 5,229 | +3.571% |
| 2026-07-21 | 93.20 | 93.84 | 93.20 | 93.69 | -0.448% | 7,452 | +4.038% |
| 2026-07-20 | 94.25 | 94.55 | 93.98 | 94.11 | -0.450% | 11,384 | +3.571% |
| 2026-07-17 | 96.23 | 96.23 | 94.33 | 94.53 | -2.188% | 6,064 | +3.106% |
| 2026-07-16 | 95.07 | 96.93 | 95.07 | 96.65 | +1.705% | 5,272 | +0.849% |
| 2026-07-15 | 94.41 | 95.57 | 94.41 | 95.03 | +0.796% | 10,364 | +2.569% |
| 2026-07-14 | 95.25 | 95.25 | 94.27 | 94.28 | -0.958% | 7,904 | +3.385% |
| 2026-07-13 | 94.98 | 95.19 | 94.47 | 95.19 | -0.707% | 4,565 | +2.394% |
| 2026-07-10 | 94.40 | 95.87 | 94.40 | 95.87 | +1.225% | 8,825 | +1.670% |
| 2026-07-09 | 94.53 | 95.00 | 94.10 | 94.71 | -1.395% | 31,386 | +2.915% |
| 2026-07-08 | 95.74 | 96.94 | 95.27 | 96.05 | -0.979% | 28,457 | +1.479% |
| 2026-07-07 | 96.69 | 97.00 | 96.59 | 97.00 | +1.923% | 4,793 | +0.486% |
| 2026-07-06 | 96.09 | 96.09 | 94.48 | 95.17 | -0.699% | 9,307 | +2.418% |
| 2026-07-02 | 95.08 | 95.84 | 95.08 | 95.84 | +2.888% | 6,110 | +1.702% |
| 2026-07-01 | 91.79 | 93.65 | 91.54 | 93.15 | +1.217% | 5,528 | +4.639% |
| 2026-06-30 | 91.89 | 92.87 | 91.72 | 92.03 | -0.530% | 11,529 | +5.912% |
| 2026-06-29 | 92.76 | 94.02 | 92.44 | 92.52 | -0.065% | 7,333 | +5.351% |
| 2026-06-26 | 92.60 | 93.07 | 92.19 | 92.58 | +0.960% | 9,286 | +5.283% |
| 2026-06-25 | 91.93 | 92.38 | 91.52 | 91.70 | +0.405% | 10,726 | +6.293% |
| 2026-06-24 | 90.67 | 91.38 | 90.03 | 91.33 | +3.314% | 12,607 | +6.724% |
| 2026-06-23 | 88.01 | 88.58 | 87.99 | 88.40 | +1.098% | 10,470 | +10.261% |
| 2026-06-22 | 86.92 | 87.88 | 86.92 | 87.44 | +3.235% | 12,863 | +11.472% |
| 2026-06-18 | 84.89 | 86.19 | 84.69 | 84.70 | -0.037% | 9,393 | +15.078% |
| 2026-06-17 | 85.31 | 85.90 | 84.53 | 84.73 | -1.544% | 29,539 | +15.036% |
| 2026-06-16 | 86.00 | 86.92 | 85.93 | 86.06 | -0.902% | 8,777 | +13.259% |
| 2026-06-15 | 88.05 | 88.05 | 85.55 | 86.84 | -0.694% | 22,823 | +12.238% |
| 2026-06-12 | 87.22 | 87.73 | 87.05 | 87.45 | +0.114% | 7,208 | +11.459% |
| 2026-06-11 | 91.41 | 91.41 | 86.70 | 87.35 | -1.433% | 27,853 | +11.587% |
| 2026-06-10 | 87.84 | 88.91 | 87.67 | 88.62 | +1.815% | 20,096 | +9.988% |
| 2026-06-09 | 84.78 | 87.27 | 84.78 | 87.04 | +4.183% | 14,172 | +11.984% |
| 2026-06-08 | 83.51 | 84.10 | 83.21 | 83.55 | +0.234% | 15,372 | +16.669% |
| 2026-06-05 | 83.99 | 84.22 | 82.65 | 83.35 | -0.239% | 13,239 | +16.942% |
| 2026-06-04 | 84.20 | 84.88 | 83.41 | 83.55 | -0.346% | 13,640 | +16.662% |
| 2026-06-03 | 83.56 | 84.22 | 82.94 | 83.84 | -0.980% | 64,134 | +16.258% |
| 2026-06-02 | 84.39 | 85.38 | 84.08 | 84.67 | +0.906% | 62,482 | +15.119% |
| 2026-06-01 | 84.45 | 85.46 | 82.77 | 83.91 | -2.040% | 22,699 | +16.161% |
| 2026-05-29 | 84.28 | 85.72 | 84.28 | 85.66 | -0.352% | 15,719 | +13.792% |
| 2026-05-28 | 84.39 | 85.96 | 84.39 | 85.96 | -0.945% | 14,349 | +13.391% |
| 2026-05-27 | 87.15 | 87.65 | 86.76 | 86.78 | +1.260% | 16,996 | +12.320% |
| 2026-05-26 | 86.03 | 87.18 | 85.33 | 85.70 | -2.163% | 11,955 | +13.735% |
| 2026-05-22 | 87.67 | 88.92 | 86.23 | 87.59 | +0.177% | 11,035 | +11.275% |
| 2026-05-21 | 88.82 | 88.82 | 86.26 | 87.44 | -0.675% | 32,159 | +11.472% |
| 2026-05-20 | 88.00 | 88.88 | 87.51 | 88.03 | +0.518% | 50,914 | +10.720% |
| 2026-05-19 | 86.80 | 88.06 | 86.27 | 87.58 | +2.433% | 30,078 | +11.294% |
| 2026-05-18 | 85.16 | 86.26 | 84.84 | 85.50 | +1.327% | 28,015 | +14.001% |
| 2026-05-15 | 84.22 | 85.42 | 83.80 | 84.38 | -0.601% | 39,798 | +15.514% |
| 2026-05-14 | 84.70 | 86.11 | 84.06 | 84.89 | -0.771% | 28,629 | +14.820% |
| 2026-05-13 | 83.95 | 85.55 | 83.49 | 85.55 | +1.363% | 23,812 | +13.935% |
| 2026-05-12 | 83.50 | 84.99 | 83.32 | 84.40 | +0.860% | 67,118 | +15.487% |
| 2026-05-11 | 83.85 | 84.12 | 83.23 | 83.68 | -1.845% | 27,041 | +16.481% |
| 2026-05-08 | 85.54 | 86.80 | 85.03 | 85.25 | -0.446% | 61,511 | +14.331% |
| 2026-05-07 | 84.76 | 86.05 | 84.60 | 85.64 | +0.173% | 194,070 | +13.821% |
| 2026-05-06 | 85.35 | 85.88 | 84.81 | 85.49 | +1.156% | 159,598 | +14.019% |
| 2026-05-05 | 83.40 | 84.93 | 83.37 | 84.51 | -1.273% | 1,051,988 | +15.337% |
| 2026-05-04 | 84.00 | 85.80 | 83.30 | 85.60 | +0.872% | 184,946 | +13.868% |
| 2026-05-01 | 85.59 | 85.82 | 84.86 | 84.86 | -0.387% | 6,708 | +14.861% |
| 2026-04-30 | 83.71 | 85.69 | 83.71 | 85.19 | +3.764% | 17,837 | +14.416% |
| 2026-04-29 | 81.51 | 82.92 | 81.21 | 82.10 | +2.459% | 11,359 | +18.722% |
| 2026-04-28 | 80.00 | 81.07 | 79.69 | 80.13 | +1.315% | 16,133 | +21.641% |
| 2026-04-27 | 80.47 | 80.63 | 78.59 | 79.09 | +0.381% | 15,662 | +23.241% |
| 2026-04-24 | 79.50 | 79.50 | 78.79 | 78.79 | +0.064% | 7,522 | +23.710% |
| 2026-04-23 | 79.03 | 80.09 | 77.94 | 78.74 | -0.051% | 11,990 | +23.788% |
| 2026-04-22 | 79.23 | 79.40 | 78.78 | 78.78 | -0.818% | 22,148 | +23.726% |
| 2026-04-21 | 80.27 | 81.63 | 79.34 | 79.43 | -1.866% | 12,101 | +22.713% |
| 2026-04-20 | 82.50 | 82.50 | 80.35 | 80.94 | -0.345% | 15,812 | +20.424% |
| 2026-04-17 | 80.81 | 81.60 | 79.72 | 81.22 | +2.771% | 9,053 | +20.009% |
| 2026-04-16 | 79.25 | 79.65 | 78.45 | 79.03 | -0.766% | 13,342 | +23.334% |
| 2026-04-15 | 79.52 | 80.68 | 79.34 | 79.64 | -0.025% | 11,071 | +22.390% |
| 2026-04-14 | 79.38 | 80.63 | 79.25 | 79.66 | +2.194% | 11,217 | +22.359% |
| 2026-04-13 | 78.25 | 78.81 | 77.40 | 77.95 | -1.166% | 69,762 | +25.043% |
| 2026-04-10 | 79.69 | 81.54 | 78.87 | 78.87 | -0.655% | 8,339 | +23.584% |
| 2026-04-09 | 79.75 | 80.62 | 79.03 | 79.39 | -0.676% | 15,330 | +22.775% |
| 2026-04-08 | 80.33 | 80.33 | 79.93 | 79.93 | +1.434% | 8,168 | +21.945% |
| 2026-04-07 | 78.01 | 79.00 | 78.01 | 78.80 | -0.656% | 57,323 | +23.694% |
| 2026-04-06 | 78.50 | 80.72 | 78.23 | 79.32 | +1.217% | 19,939 | +22.883% |
| 2026-04-02 | 78.34 | 78.54 | 77.88 | 78.37 | -0.739% | 17,117 | +24.378% |
| 2026-04-01 | 78.92 | 79.63 | 78.58 | 78.95 | -0.654% | 39,722 | +23.459% |
| 2026-03-31 | 78.30 | 79.50 | 77.51 | 79.47 | +1.924% | 34,649 | +22.651% |
| 2026-03-30 | 77.57 | 78.35 | 77.36 | 77.97 | +1.102% | 30,324 | +25.011% |
| 2026-03-27 | 77.47 | 77.65 | 76.77 | 77.12 | +0.731% | 20,420 | +26.389% |
| 2026-03-26 | 77.11 | 77.47 | 76.27 | 76.56 | -1.340% | 32,054 | +27.313% |
| 2026-03-25 | 77.10 | 77.60 | 76.87 | 77.60 | +3.674% | 59,924 | +25.607% |
| 2026-03-24 | 74.67 | 75.85 | 74.48 | 74.85 | -0.320% | 45,261 | +30.222% |
| 2026-03-23 | 75.43 | 76.41 | 74.94 | 75.09 | -1.577% | 38,767 | +29.806% |
| 2026-03-20 | 76.50 | 76.56 | 74.94 | 76.29 | -0.270% | 28,566 | +27.758% |
| 2026-03-19 | 75.36 | 76.95 | 75.36 | 76.50 | -0.481% | 25,676 | +27.413% |
| 2026-03-18 | 77.34 | 78.70 | 76.44 | 76.87 | -2.338% | 22,872 | +26.800% |
| 2026-03-17 | 79.12 | 79.55 | 78.71 | 78.71 | -1.316% | 31,852 | +23.836% |
| 2026-03-16 | 79.58 | 79.76 | 78.37 | 79.76 | -0.100% | 29,465 | +22.205% |
| 2026-03-13 | 78.66 | 79.88 | 78.46 | 79.84 | +0.088% | 23,336 | +22.083% |
| 2026-03-12 | 80.60 | 80.83 | 79.77 | 79.77 | -0.739% | 57,886 | +22.190% |
| 2026-03-11 | 80.17 | 80.87 | 79.81 | 80.36 | -0.871% | 13,333 | +21.287% |
| 2026-03-10 | 81.28 | 81.83 | 81.01 | 81.07 | -0.172% | 32,934 | +20.231% |
| 2026-03-09 | 80.49 | 81.67 | 79.77 | 81.21 | -0.547% | 41,917 | +20.023% |
| 2026-03-06 | 80.46 | 81.92 | 80.46 | 81.66 | +0.353% | 16,908 | +19.366% |
| 2026-03-05 | 81.11 | 82.33 | 80.59 | 81.37 | -0.134% | 30,775 | +19.787% |
| 2026-03-04 | 82.77 | 82.79 | 81.18 | 81.48 | -1.518% | 21,811 | +19.627% |
| 2026-03-03 | 82.76 | 83.00 | 82.15 | 82.73 | -3.347% | 19,232 | +17.811% |
| 2026-03-02 | 86.60 | 86.78 | 85.56 | 85.60 | -3.549% | 8,498 | +13.868% |
| 2026-02-27 | 88.48 | 89.34 | 87.82 | 88.75 | +1.365% | 6,491 | +9.826% |
| 2026-02-26 | 86.68 | 87.64 | 86.68 | 87.56 | +2.153% | 14,588 | +11.325% |
| 2026-02-25 | 86.59 | 87.01 | 85.68 | 85.71 | -2.821% | 11,958 | +13.722% |
| 2026-02-24 | 88.71 | 89.08 | 87.41 | 88.20 | +2.729% | 19,225 | +10.514% |
| 2026-02-23 | 86.19 | 86.48 | 85.52 | 85.86 | +0.573% | 12,081 | +13.530% |
| 2026-02-20 | 85.72 | 86.56 | 85.25 | 85.37 | -1.351% | 21,053 | +14.181% |
| 2026-02-19 | 84.33 | 87.24 | 84.33 | 86.53 | +4.184% | 13,027 | +12.638% |
| 2026-02-18 | 84.56 | 84.76 | 83.06 | 83.06 | -5.067% | 23,973 | +17.350% |
| 2026-02-17 | 88.40 | 88.53 | 86.92 | 87.49 | -5.556% | 39,681 | +11.404% |
| 2026-02-13 | 93.32 | 93.32 | 92.26 | 92.64 | +0.411% | 6,914 | +5.215% |
| 2026-02-12 | 91.94 | 92.77 | 91.87 | 92.26 | -0.151% | 7,768 | +5.648% |
| 2026-02-11 | 90.87 | 92.60 | 90.87 | 92.40 | 0.000% | 3,637 | +5.488% |
| 2026-02-10 | 92.34 | 92.68 | 92.18 | 92.40 | +0.302% | 9,252 | +5.488% |
| 2026-02-09 | 91.88 | 92.25 | 91.53 | 92.12 | +0.956% | 7,753 | +5.806% |
| 2026-02-06 | 91.08 | 91.64 | 90.97 | 91.25 | +0.551% | 8,102 | +6.818% |
| 2026-02-05 | 90.80 | 91.39 | 89.90 | 90.75 | -0.450% | 8,596 | +7.406% |
| 2026-02-04 | 90.39 | 91.49 | 90.13 | 91.16 | +5.156% | 24,744 | +6.923% |
| 2026-02-03 | 85.81 | 87.12 | 85.81 | 86.69 | -1.004% | 12,247 | +12.436% |
| 2026-02-02 | 88.26 | 88.57 | 87.35 | 87.57 | -1.286% | 12,586 | +11.308% |
| 2026-01-30 | 88.50 | 89.09 | 88.12 | 88.71 | +1.048% | 17,503 | +9.876% |
| 2026-01-29 | 86.41 | 87.93 | 86.23 | 87.79 | +1.609% | 19,796 | +11.027% |
| 2026-01-28 | 87.07 | 87.44 | 85.66 | 86.40 | -1.458% | 12,822 | +12.814% |
| 2026-01-27 | 87.25 | 87.68 | 86.01 | 87.68 | +0.872% | 20,147 | +11.169% |
| 2026-01-26 | 86.74 | 87.29 | 86.62 | 86.92 | +1.413% | 32,413 | +12.139% |
| 2026-01-23 | 84.77 | 86.08 | 84.45 | 85.71 | -0.673% | 13,287 | +13.723% |
| 2026-01-22 | 86.39 | 86.45 | 85.88 | 86.29 | -0.081% | 44,800 | +12.957% |
| 2026-01-21 | 87.10 | 87.10 | 86.11 | 86.36 | +0.067% | 20,050 | +12.866% |
| 2026-01-20 | 86.87 | 87.03 | 85.98 | 86.30 | -0.419% | 23,834 | +12.942% |
| 2026-01-16 | 86.58 | 86.98 | 86.23 | 86.67 | +0.295% | 16,053 | +12.469% |
| 2026-01-15 | 86.23 | 86.90 | 86.20 | 86.41 | -0.310% | 17,041 | +12.801% |
| 2026-01-14 | 85.84 | 86.80 | 85.84 | 86.68 | +0.346% | 10,943 | +12.451% |
| 2026-01-13 | 86.70 | 86.93 | 86.16 | 86.38 | -0.277% | 23,699 | +12.840% |
| 2026-01-12 | 85.43 | 86.80 | 85.43 | 86.62 | -0.069% | 16,482 | +12.527% |
| 2026-01-09 | 86.07 | 87.25 | 85.84 | 86.68 | +0.885% | 12,897 | +12.449% |
| 2026-01-08 | 84.56 | 85.92 | 84.56 | 85.92 | +0.632% | 41,397 | +13.444% |
| 2026-01-07 | 85.99 | 85.99 | 85.00 | 85.38 | -0.524% | 8,873 | +14.161% |
| 2026-01-06 | 86.02 | 86.49 | 85.83 | 85.83 | -1.713% | 11,983 | +13.563% |
| 2026-01-05 | 87.44 | 87.59 | 86.70 | 87.33 | -2.418% | 18,597 | +11.617% |
| 2026-01-02 | 89.82 | 89.83 | 88.82 | 89.49 | -1.767% | 9,207 | +8.918% |
| 2025-12-31 | 92.01 | 92.01 | 91.10 | 91.10 | -0.071% | 4,723 | +6.993% |
| 2025-12-30 | 91.11 | 91.49 | 90.82 | 91.17 | +0.347% | 8,065 | +6.917% |
| 2025-12-29 | 91.08 | 92.76 | 90.76 | 90.85 | +0.553% | 9,182 | +7.288% |
| 2025-12-26 | 91.09 | 93.48 | 89.89 | 90.35 | -0.291% | 14,379 | +7.882% |
| 2025-12-24 | 88.35 | 91.09 | 88.35 | 90.61 | +0.181% | 4,997 | +7.568% |
| 2025-12-23 | 90.04 | 90.48 | 89.56 | 90.45 | +0.366% | 9,584 | +7.762% |
| 2025-12-22 | 89.70 | 90.39 | 89.27 | 90.12 | -0.343% | 11,992 | +8.157% |
| 2025-12-19 | 89.54 | 90.60 | 89.54 | 90.43 | +1.005% | 16,783 | +7.786% |
| 2025-12-18 | 89.59 | 90.00 | 89.15 | 89.53 | -0.668% | 28,051 | +8.870% |
| 2025-12-17 | 89.22 | 90.28 | 89.21 | 90.13 | +0.977% | 22,707 | +8.143% |
| 2025-12-16 | 89.56 | 89.90 | 89.04 | 89.26 | +0.202% | 11,479 | +9.199% |
| 2025-12-15 | 89.31 | 89.33 | 88.56 | 89.08 | +0.895% | 15,300 | +9.420% |
| 2025-12-12 | 88.06 | 88.37 | 87.33 | 88.29 | -0.574% | 9,790 | +10.399% |
| 2025-12-11 | 87.83 | 88.98 | 87.83 | 88.80 | +0.760% | 17,840 | +9.765% |
| 2025-12-10 | 88.00 | 88.13 | 87.54 | 88.13 | +0.011% | 13,574 | +10.599% |
| 2025-12-09 | 87.73 | 88.17 | 87.72 | 88.12 | +0.143% | 15,115 | +10.612% |
| 2025-12-08 | 89.02 | 89.02 | 87.42 | 87.99 | -2.919% | 10,824 | +10.770% |
| 2025-12-05 | 91.10 | 91.50 | 90.32 | 90.64 | +0.310% | 12,873 | +7.536% |
| 2025-12-04 | 90.96 | 91.50 | 90.36 | 90.36 | -1.149% | 9,353 | +7.870% |
| 2025-12-03 | 91.73 | 92.14 | 91.35 | 91.41 | +0.583% | 10,186 | +6.631% |
| 2025-12-02 | 90.89 | 91.05 | 89.91 | 90.88 | -2.232% | 9,640 | +7.252% |
| 2025-12-01 | 92.98 | 93.19 | 92.37 | 92.95 | +0.503% | 8,637 | +4.858% |
| 2025-11-28 | 91.79 | 93.10 | 91.79 | 92.49 | +0.714% | 13,153 | +5.385% |
| 2025-11-26 | 91.61 | 92.18 | 91.00 | 91.83 | +0.015% | 5,526 | +6.138% |
| 2025-11-25 | 89.46 | 92.35 | 89.46 | 91.82 | +2.949% | 17,263 | +6.154% |
| 2025-11-24 | 89.10 | 89.61 | 89.10 | 89.19 | -1.708% | 18,023 | +9.285% |
| 2025-11-21 | 90.25 | 91.00 | 89.77 | 90.74 | +2.962% | 58,265 | +7.418% |
| 2025-11-20 | 89.05 | 89.05 | 87.48 | 88.13 | -0.844% | 19,497 | +10.599% |
| 2025-11-19 | 89.74 | 89.74 | 88.87 | 88.88 | -0.325% | 18,309 | +9.666% |
| 2025-11-18 | 89.33 | 89.72 | 88.97 | 89.17 | -0.641% | 14,670 | +9.309% |
| 2025-11-17 | 90.72 | 90.72 | 89.59 | 89.75 | -1.854% | 9,967 | +8.609% |
| 2025-11-14 | 91.98 | 92.34 | 90.92 | 91.44 | -2.454% | 19,802 | +6.596% |
| 2025-11-13 | 93.52 | 94.34 | 93.52 | 93.74 | +0.353% | 5,615 | +3.980% |
| 2025-11-12 | 93.50 | 93.79 | 92.97 | 93.41 | -0.032% | 5,383 | +4.348% |
| 2025-11-11 | 93.80 | 94.69 | 93.39 | 93.44 | +1.323% | 7,271 | +4.314% |
| 2025-11-10 | 91.50 | 92.27 | 91.29 | 92.22 | +0.167% | 10,028 | +5.694% |
| 2025-11-07 | 92.23 | 92.55 | 92.06 | 92.07 | +0.148% | 13,264 | +5.871% |
| 2025-11-06 | 92.06 | 92.06 | 91.60 | 91.93 | -1.438% | 22,280 | +6.027% |
| 2025-11-05 | 92.93 | 93.30 | 92.67 | 93.27 | +2.041% | 13,268 | +4.503% |
| 2025-11-04 | 91.37 | 92.36 | 91.24 | 91.41 | +1.646% | 125,929 | +6.636% |
| 2025-11-03 | 90.00 | 90.40 | 89.78 | 89.92 | -2.096% | 14,539 | +8.391% |
| 2025-10-31 | 91.45 | 93.23 | 91.35 | 91.85 | -1.045% | 14,222 | +6.120% |
| 2025-10-30 | 92.73 | 94.39 | 92.70 | 92.82 | -0.002% | 10,987 | +5.011% |
| 2025-10-29 | 93.70 | 93.74 | 92.39 | 92.82 | -2.343% | 12,136 | +5.009% |
| 2025-10-28 | 95.24 | 96.60 | 94.01 | 95.05 | -1.944% | 7,125 | +2.549% |
| 2025-10-27 | 96.52 | 97.40 | 96.52 | 96.93 | +0.656% | 5,727 | +0.556% |
| 2025-10-24 | 98.58 | 98.58 | 96.30 | 96.30 | -0.031% | 3,254 | +1.216% |
| 2025-10-23 | 95.77 | 96.60 | 95.77 | 96.33 | +4.741% | 7,866 | +1.184% |
| 2025-10-22 | 91.60 | 92.16 | 91.60 | 91.97 | +0.027% | 9,173 | +5.981% |
| 2025-10-21 | 91.68 | 93.02 | 90.63 | 91.94 | +0.322% | 14,169 | +6.010% |
| 2025-10-20 | 91.29 | 93.19 | 91.29 | 91.65 | +0.703% | 38,632 | +6.351% |
| 2025-10-17 | 90.19 | 93.77 | 90.19 | 91.01 | +1.460% | 30,831 | +7.099% |
| 2025-10-16 | 89.36 | 90.30 | 89.32 | 89.70 | +1.120% | 15,959 | +8.663% |
| 2025-10-15 | 87.90 | 89.18 | 87.80 | 88.71 | +1.148% | 15,676 | +9.880% |
| 2025-10-14 | 87.50 | 88.15 | 87.30 | 87.70 | -1.461% | 24,712 | +11.141% |
| 2025-10-13 | 88.01 | 89.91 | 88.01 | 89.00 | +1.148% | 15,294 | +9.518% |
| 2025-10-10 | 87.94 | 90.80 | 87.68 | 87.99 | -0.700% | 12,891 | +10.775% |
| 2025-10-09 | 88.67 | 89.25 | 88.60 | 88.61 | -0.113% | 17,033 | +10.000% |
| 2025-10-08 | 88.06 | 88.90 | 87.84 | 88.71 | +0.045% | 12,294 | +9.876% |
| 2025-10-07 | 88.26 | 89.34 | 88.26 | 88.67 | -0.413% | 11,071 | +9.926% |
| 2025-10-06 | 87.85 | 89.12 | 87.85 | 89.04 | -0.126% | 14,905 | +9.471% |
| 2025-10-03 | 88.39 | 89.45 | 88.39 | 89.15 | -0.179% | 7,523 | +9.334% |
| 2025-10-02 | 89.42 | 89.57 | 88.54 | 89.31 | +0.574% | 12,627 | +9.138% |
| 2025-10-01 | 88.05 | 88.80 | 88.05 | 88.80 | -1.300% | 14,916 | +9.765% |
| 2025-09-30 | 89.82 | 90.13 | 89.50 | 89.97 | -0.388% | 21,440 | +8.337% |
| 2025-09-29 | 89.42 | 90.91 | 89.42 | 90.32 | +1.654% | 28,213 | +7.917% |
| 2025-09-26 | 89.05 | 89.05 | 88.36 | 88.85 | +0.339% | 16,827 | +9.703% |
| 2025-09-25 | 89.41 | 89.41 | 88.38 | 88.55 | -1.183% | 22,827 | +10.075% |
| 2025-09-24 | 89.08 | 90.35 | 89.08 | 89.61 | +0.415% | 13,646 | +8.772% |
| 2025-09-23 | 89.32 | 90.09 | 88.58 | 89.24 | -0.855% | 10,902 | +9.223% |
| 2025-09-22 | 90.27 | 90.35 | 89.61 | 90.01 | -1.101% | 16,467 | +8.289% |
| 2025-09-19 | 91.01 | 91.29 | 90.34 | 91.01 | -1.063% | 16,322 | +7.097% |
| 2025-09-18 | 91.69 | 91.99 | 91.47 | 91.99 | -0.152% | 16,669 | +5.958% |
| 2025-09-17 | 92.18 | 92.80 | 92.03 | 92.13 | -0.357% | 12,881 | +5.797% |
| 2025-09-16 | 92.48 | 92.48 | 92.16 | 92.46 | +0.478% | 15,145 | +5.420% |
| 2025-09-15 | 92.72 | 92.83 | 91.66 | 92.02 | -1.054% | 40,933 | +5.924% |
| 2025-09-12 | 93.19 | 93.19 | 92.87 | 93.00 | -1.011% | 7,118 | +4.808% |
| 2025-09-11 | 94.31 | 94.31 | 93.93 | 93.95 | +0.438% | 8,534 | +3.748% |
| 2025-09-10 | 93.94 | 94.34 | 93.54 | 93.54 | +0.505% | 4,658 | +4.202% |
| 2025-09-09 | 93.12 | 93.31 | 92.97 | 93.07 | -0.145% | 9,569 | +4.729% |
| 2025-09-08 | 92.73 | 93.22 | 92.54 | 93.20 | +1.359% | 20,254 | +4.577% |
| 2025-09-05 | 91.80 | 92.55 | 91.80 | 91.95 | +1.540% | 31,198 | +5.999% |
| 2025-09-04 | 91.27 | 91.30 | 90.38 | 90.56 | +0.377% | 18,644 | +7.631% |
| 2025-09-03 | 90.13 | 90.61 | 89.99 | 90.22 | +0.222% | 17,508 | +8.037% |
| 2025-09-02 | 90.87 | 91.11 | 89.65 | 90.02 | -1.779% | 17,253 | +8.277% |
| 2025-08-29 | 92.18 | 92.57 | 91.24 | 91.65 | -1.604% | 93,624 | +6.351% |
| 2025-08-28 | 92.85 | 93.39 | 92.61 | 93.14 | +0.936% | 14,686 | +4.645% |
| 2025-08-27 | 92.31 | 92.45 | 92.16 | 92.28 | -0.143% | 14,437 | +5.625% |
| 2025-08-26 | 92.94 | 92.94 | 92.28 | 92.41 | -2.217% | 12,089 | +5.474% |
| 2025-08-25 | 95.70 | 95.75 | 94.50 | 94.51 | +0.029% | 11,821 | +3.136% |
| 2025-08-22 | 94.10 | 95.01 | 94.10 | 94.48 | +0.628% | 13,665 | +3.166% |
| 2025-08-21 | 94.43 | 94.43 | 93.83 | 93.89 | -1.200% | 5,923 | +3.814% |
| 2025-08-20 | 94.58 | 95.20 | 94.55 | 95.03 | +1.582% | 14,690 | +2.569% |
| 2025-08-19 | 93.37 | 93.65 | 93.36 | 93.55 | +0.462% | 12,890 | +4.191% |
| 2025-08-18 | 93.44 | 93.44 | 93.08 | 93.12 | -0.043% | 15,396 | +4.672% |
| 2025-08-15 | 93.15 | 93.86 | 93.12 | 93.16 | +0.366% | 7,619 | +4.628% |
| 2025-08-14 | 92.67 | 93.22 | 92.66 | 92.82 | -0.408% | 13,026 | +5.011% |
| 2025-08-13 | 92.70 | 93.20 | 92.70 | 93.20 | +0.855% | 10,422 | +4.583% |
| 2025-08-12 | 92.60 | 92.71 | 92.15 | 92.41 | -0.108% | 12,051 | +5.477% |
| 2025-08-11 | 92.48 | 93.26 | 92.22 | 92.51 | -0.259% | 34,343 | +5.363% |
| 2025-08-08 | 93.51 | 93.51 | 92.46 | 92.75 | -1.035% | 11,480 | +5.090% |
| 2025-08-07 | 93.69 | 94.61 | 92.58 | 93.72 | +0.588% | 81,879 | +4.002% |
| 2025-08-06 | 93.30 | 93.66 | 92.75 | 93.17 | -0.276% | 7,987 | +4.613% |
| 2025-08-05 | 93.75 | 93.94 | 93.37 | 93.43 | +0.119% | 20,144 | +4.325% |
| 2025-08-04 | 93.70 | 93.70 | 92.80 | 93.32 | -0.033% | 12,432 | +4.449% |
| 2025-08-01 | 94.63 | 94.63 | 93.05 | 93.35 | +1.324% | 19,329 | +4.415% |
| 2025-07-31 | 93.52 | 93.74 | 92.11 | 92.13 | -1.958% | 29,818 | +5.797% |
| 2025-07-30 | 96.36 | 96.75 | 93.96 | 93.97 | -9.032% | 16,813 | +3.726% |
| 2025-07-29 | 103.52 | 103.99 | 102.99 | 103.30 | -0.256% | 16,403 | -5.643% |
| 2025-07-28 | 103.46 | 104.39 | 103.14 | 103.56 | -0.895% | 6,538 | -5.884% |
| 2025-07-25 | 104.45 | 104.97 | 104.29 | 104.50 | -1.004% | 5,370 | -6.726% |
| 2025-07-24 | 105.57 | 106.00 | 105.55 | 105.56 | +0.019% | 8,132 | -7.663% |
| 2025-07-23 | 105.46 | 105.69 | 105.00 | 105.54 | +0.380% | 124,757 | -7.645% |
| 2025-07-22 | 105.87 | 106.02 | 104.44 | 105.14 | +1.306% | 194,599 | -7.294% |
| 2025-07-21 | 104.00 | 105.39 | 102.71 | 103.78 | -2.108% | 48,413 | -6.084% |
| 2025-07-18 | 105.34 | 106.02 | 104.91 | 106.02 | +0.875% | 10,904 | -8.064% |
| 2025-07-17 | 104.90 | 105.70 | 104.69 | 105.10 | -0.399% | 9,953 | -7.259% |
| 2025-07-16 | 105.08 | 106.70 | 104.84 | 105.52 | -0.056% | 11,793 | -7.629% |
| 2025-07-15 | 105.96 | 105.96 | 105.33 | 105.58 | -0.687% | 9,804 | -7.680% |
| 2025-07-14 | 105.75 | 106.50 | 105.75 | 106.31 | +0.615% | 8,974 | -8.314% |
| 2025-07-11 | 106.00 | 106.10 | 105.66 | 105.66 | -1.574% | 7,050 | -7.750% |
| 2025-07-10 | 106.19 | 107.35 | 106.19 | 107.35 | +0.290% | 8,213 | -9.203% |
| 2025-07-09 | 106.58 | 107.04 | 106.44 | 107.04 | -1.609% | 9,818 | -8.940% |
| 2025-07-08 | 106.60 | 108.79 | 106.60 | 108.79 | +0.638% | 17,900 | -10.404% |
| 2025-07-07 | 107.03 | 108.30 | 107.03 | 108.10 | -1.107% | 5,918 | -9.833% |
| 2025-07-03 | 109.61 | 109.61 | 108.92 | 109.31 | -1.166% | 4,527 | -10.831% |
| 2025-07-02 | 109.39 | 111.47 | 109.39 | 110.60 | -0.674% | 14,732 | -11.871% |
| 2025-07-01 | 109.67 | 111.35 | 109.40 | 111.35 | +0.669% | 14,148 | -12.464% |
| 2025-06-30 | 109.81 | 110.65 | 109.23 | 110.61 | +0.172% | 8,702 | -11.879% |
| 2025-06-27 | 110.57 | 110.83 | 110.36 | 110.42 | +1.629% | 6,485 | -11.727% |
| 2025-06-26 | 108.27 | 109.27 | 108.27 | 108.65 | +1.070% | 7,657 | -10.289% |
| 2025-06-25 | 107.76 | 108.44 | 107.43 | 107.50 | -1.439% | 3,698 | -9.329% |
| 2025-06-24 | 108.31 | 109.09 | 107.99 | 109.07 | +0.671% | 6,232 | -10.634% |
| 2025-06-23 | 107.74 | 109.37 | 107.74 | 108.34 | +0.252% | 5,617 | -10.034% |
| 2025-06-20 | 108.82 | 108.82 | 107.56 | 108.07 | -2.022% | 4,226 | -9.808% |
| 2025-06-18 | 110.39 | 110.93 | 109.99 | 110.30 | -0.067% | 7,417 | -11.631% |
| 2025-06-17 | 110.39 | 111.15 | 109.92 | 110.37 | -0.374% | 5,034 | -11.690% |
| 2025-06-16 | 111.76 | 111.76 | 110.43 | 110.79 | -0.976% | 8,787 | -12.020% |
| 2025-06-13 | 112.25 | 112.25 | 111.88 | 111.88 | -0.754% | 4,428 | -12.879% |
| 2025-06-12 | 112.16 | 113.38 | 112.16 | 112.73 | +0.929% | 3,902 | -13.536% |
| 2025-06-11 | 111.70 | 112.25 | 111.42 | 111.69 | -0.368% | 5,002 | -12.732% |
| 2025-06-10 | 110.79 | 112.26 | 110.79 | 112.11 | +2.118% | 5,209 | -13.054% |
| 2025-06-09 | 109.89 | 110.51 | 109.78 | 109.78 | +0.237% | 5,121 | -11.212% |
| 2025-06-06 | 110.11 | 110.26 | 109.52 | 109.52 | -1.767% | 7,088 | -11.002% |
| 2025-06-05 | 110.76 | 111.49 | 110.76 | 111.49 | +1.590% | 4,799 | -12.574% |
| 2025-06-04 | 109.29 | 109.81 | 108.97 | 109.74 | +0.105% | 8,449 | -11.184% |
| 2025-06-03 | 108.61 | 109.63 | 108.57 | 109.63 | -0.087% | 4,105 | -11.091% |
| 2025-06-02 | 109.14 | 110.01 | 109.07 | 109.72 | -1.337% | 4,448 | -11.168% |
| 2025-05-30 | 109.18 | 111.21 | 109.18 | 111.21 | +1.028% | 5,166 | -12.356% |
| 2025-05-29 | 109.41 | 110.08 | 109.21 | 110.08 | +1.709% | 4,559 | -11.454% |
| 2025-05-28 | 108.94 | 109.20 | 108.22 | 108.23 | -1.074% | 2,911 | -9.941% |
| 2025-05-27 | 110.34 | 111.08 | 109.41 | 109.41 | -0.141% | 4,570 | -10.909% |
| 2025-05-23 | 108.71 | 109.56 | 108.71 | 109.56 | +0.366% | 3,654 | -11.034% |
| 2025-05-22 | 108.82 | 109.41 | 107.69 | 109.16 | -1.351% | 7,217 | -10.708% |
| 2025-05-21 | 110.45 | 111.65 | 110.14 | 110.66 | +1.813% | 4,109 | -11.915% |
| 2025-05-20 | 108.15 | 109.54 | 108.15 | 108.69 | +1.860% | 4,484 | -10.318% |
| 2025-05-19 | 108.00 | 109.76 | 106.70 | 106.70 | +1.233% | 4,742 | -8.649% |
| 2025-05-16 | 106.67 | 108.79 | 105.40 | 105.40 | -0.066% | 5,008 | -7.523% |
| 2025-05-15 | 104.46 | 107.90 | 104.40 | 105.47 | +1.336% | 6,475 | -7.584% |
| 2025-05-14 | 104.00 | 106.11 | 103.36 | 104.08 | -0.402% | 21,758 | -6.350% |
| 2025-05-13 | 104.25 | 106.01 | 102.91 | 104.50 | -1.135% | 47,915 | -6.726% |
| 2025-05-12 | 104.69 | 109.35 | 104.41 | 105.70 | -3.028% | 49,695 | -7.785% |
| 2025-05-09 | 112.44 | 112.44 | 107.86 | 109.00 | +1.632% | 8,360 | -10.577% |
| 2025-05-08 | 109.42 | 109.48 | 107.25 | 107.25 | -2.893% | 4,107 | -9.118% |
| 2025-05-07 | 111.64 | 111.75 | 109.68 | 110.44 | +1.605% | 4,012 | -11.747% |
| 2025-05-06 | 109.25 | 109.25 | 108.70 | 108.70 | -0.362% | 2,612 | -10.330% |
| 2025-05-05 | 110.64 | 112.86 | 108.91 | 109.09 | +0.092% | 3,454 | -10.655% |
| 2025-05-02 | 109.09 | 109.83 | 108.35 | 109.00 | +4.269% | 4,212 | -10.573% |
| 2025-05-01 | 107.81 | 112.56 | 103.39 | 104.53 | -1.105% | 5,660 | -6.755% |
| 2025-04-30 | 105.19 | 107.83 | 103.90 | 105.70 | +0.667% | 5,527 | -7.785% |
| 2025-04-29 | 105.55 | 105.84 | 104.46 | 105.00 | +1.049% | 10,098 | -7.170% |
| 2025-04-28 | 103.51 | 104.01 | 103.51 | 103.91 | -0.407% | 3,250 | -6.197% |
| 2025-04-25 | 104.95 | 105.07 | 102.59 | 104.33 | -1.001% | 2,469 | -6.579% |
| 2025-04-24 | 105.28 | 107.10 | 104.83 | 105.39 | +0.085% | 5,653 | -7.514% |
| 2025-04-23 | 106.00 | 106.42 | 105.30 | 105.30 | -1.561% | 4,379 | -7.435% |
| 2025-04-22 | 107.03 | 107.11 | 105.83 | 106.97 | +0.173% | 3,427 | -8.880% |
| 2025-04-21 | 110.87 | 110.87 | 103.90 | 106.78 | -0.146% | 3,465 | -8.722% |
| 2025-04-17 | 106.00 | 108.48 | 105.82 | 106.94 | +1.200% | 2,492 | -8.855% |
| 2025-04-16 | 106.92 | 106.92 | 104.78 | 105.67 | +0.173% | 12,056 | -7.761% |
| 2025-04-15 | 104.21 | 106.49 | 104.21 | 105.49 | +1.034% | 4,127 | -7.602% |
| 2025-04-14 | 106.94 | 106.94 | 103.25 | 104.41 | 0.000% | 6,021 | -6.646% |