KUBTY
KUBOTA CORP ADR
stockOTCADR
EODOct 2, 2026
86.59USD+1.405%(+1.20)32,647
KUBTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 87.10 | 87.75 | 85.92 | 86.59 | +1.405% | 32,647 | 0.000% |
| 2026-10-01 | 85.14 | 87.57 | 84.92 | 85.39 | -0.899% | 16,359 | +1.405% |
| 2026-09-30 | 87.15 | 87.15 | 85.44 | 86.17 | -0.617% | 18,043 | +0.493% |
| 2026-09-29 | 87.00 | 88.54 | 86.30 | 86.70 | -1.365% | 13,712 | -0.127% |
| 2026-09-28 | 87.66 | 88.19 | 87.10 | 87.90 | -1.002% | 32,697 | -1.490% |
| 2026-09-25 | 89.10 | 89.10 | 88.08 | 88.79 | +2.246% | 11,452 | -2.478% |
| 2026-09-24 | 87.06 | 87.08 | 86.31 | 86.84 | -1.318% | 13,892 | -0.288% |
| 2026-09-23 | 85.85 | 88.19 | 85.85 | 88.00 | -1.279% | 19,854 | -1.602% |
| 2026-09-22 | 88.58 | 89.18 | 87.77 | 89.14 | +1.008% | 12,185 | -2.861% |
| 2026-09-21 | 85.43 | 89.30 | 85.43 | 88.25 | +0.644% | 17,510 | -1.881% |
| 2026-09-18 | 87.19 | 87.69 | 87.19 | 87.69 | -2.529% | 13,787 | -1.249% |
| 2026-09-17 | 90.21 | 90.27 | 89.80 | 89.96 | -0.783% | 12,643 | -3.746% |
| 2026-09-16 | 91.69 | 93.45 | 90.63 | 90.67 | +1.296% | 12,243 | -4.500% |
| 2026-09-15 | 89.80 | 89.82 | 89.39 | 89.51 | -0.533% | 13,090 | -3.262% |
| 2026-09-14 | 92.00 | 92.00 | 89.53 | 89.99 | -1.918% | 23,249 | -3.778% |
| 2026-09-11 | 92.17 | 92.17 | 91.49 | 91.75 | +2.629% | 56,437 | -5.624% |
| 2026-09-10 | 90.00 | 90.31 | 89.25 | 89.40 | -2.460% | 20,767 | -3.143% |
| 2026-09-09 | 90.70 | 92.34 | 90.70 | 91.66 | +0.997% | 34,783 | -5.526% |
| 2026-09-08 | 91.00 | 91.22 | 90.53 | 90.75 | -6.245% | 39,282 | -4.584% |
| 2026-09-04 | 96.85 | 97.31 | 96.49 | 96.80 | -0.876% | 10,131 | -10.543% |
| 2026-09-03 | 97.30 | 99.20 | 96.50 | 97.65 | +3.960% | 17,397 | -11.326% |
| 2026-09-02 | 93.11 | 93.93 | 93.02 | 93.93 | +1.910% | 14,158 | -7.814% |
| 2026-09-01 | 92.70 | 93.88 | 92.08 | 92.17 | +1.108% | 16,158 | -6.054% |
| 2026-08-31 | 91.42 | 91.65 | 91.06 | 91.16 | +3.697% | 13,981 | -5.013% |
| 2026-08-28 | 88.82 | 88.84 | 87.91 | 87.91 | -1.180% | 8,016 | -1.502% |
| 2026-08-27 | 89.00 | 89.35 | 88.72 | 88.96 | +1.781% | 12,640 | -2.664% |
| 2026-08-26 | 87.46 | 87.87 | 87.19 | 87.40 | -1.038% | 8,255 | -0.930% |
| 2026-08-25 | 86.69 | 88.32 | 86.69 | 88.32 | +1.041% | 12,770 | -1.959% |
| 2026-08-24 | 87.15 | 87.46 | 86.89 | 87.41 | +2.438% | 13,088 | -0.938% |
| 2026-08-21 | 82.83 | 85.42 | 82.83 | 85.33 | +2.498% | 30,117 | +1.477% |
| 2026-08-20 | 82.54 | 83.91 | 82.54 | 83.25 | +4.612% | 35,954 | +4.012% |
| 2026-08-19 | 80.50 | 80.51 | 79.43 | 79.58 | -3.293% | 21,365 | +8.809% |
| 2026-08-18 | 83.37 | 83.37 | 82.18 | 82.29 | -2.512% | 39,339 | +5.225% |
| 2026-08-17 | 84.58 | 84.65 | 84.24 | 84.41 | -2.464% | 28,649 | +2.583% |
| 2026-08-14 | 86.97 | 86.97 | 86.30 | 86.54 | -0.395% | 10,979 | +0.055% |
| 2026-08-13 | 86.72 | 87.24 | 86.72 | 86.89 | +1.501% | 9,013 | -0.340% |
| 2026-08-12 | 86.01 | 86.26 | 85.59 | 85.60 | -1.700% | 24,154 | +1.157% |
| 2026-08-11 | 87.97 | 88.00 | 86.85 | 87.08 | +0.355% | 14,473 | -0.563% |
| 2026-08-10 | 86.70 | 86.92 | 86.62 | 86.77 | -1.664% | 15,979 | -0.210% |
| 2026-08-07 | 88.88 | 88.92 | 87.71 | 88.24 | +4.327% | 12,369 | -1.870% |
| 2026-08-06 | 84.96 | 85.39 | 84.58 | 84.58 | +1.610% | 11,917 | +2.376% |
| 2026-08-05 | 85.80 | 85.80 | 83.08 | 83.24 | -2.984% | 8,499 | +4.025% |
| 2026-08-04 | 84.03 | 85.80 | 83.64 | 85.80 | -0.464% | 13,661 | +0.921% |
| 2026-08-03 | 85.61 | 86.47 | 85.55 | 86.20 | +0.825% | 16,535 | +0.452% |
| 2026-07-31 | 85.44 | 85.62 | 84.83 | 85.50 | -3.624% | 13,736 | +1.281% |
| 2026-07-30 | 87.30 | 89.85 | 86.58 | 88.71 | +2.972% | 15,528 | -2.390% |
| 2026-07-29 | 89.00 | 89.00 | 85.92 | 86.15 | +1.580% | 13,640 | +0.511% |
| 2026-07-28 | 86.80 | 86.80 | 84.13 | 84.81 | -3.471% | 17,085 | +2.099% |
| 2026-07-27 | 90.45 | 90.45 | 87.20 | 87.86 | +2.163% | 17,261 | -1.445% |
| 2026-07-24 | 86.37 | 86.40 | 85.56 | 86.00 | +1.872% | 22,231 | +0.686% |
| 2026-07-23 | 85.89 | 86.67 | 83.98 | 84.42 | -0.764% | 15,598 | +2.570% |
| 2026-07-22 | 87.05 | 87.05 | 84.82 | 85.07 | -0.381% | 13,297 | +1.787% |
| 2026-07-21 | 84.51 | 85.57 | 84.51 | 85.39 | +2.614% | 15,147 | +1.399% |
| 2026-07-20 | 82.91 | 85.21 | 82.46 | 83.22 | +0.017% | 18,048 | +4.050% |
| 2026-07-17 | 81.88 | 83.34 | 81.84 | 83.21 | -1.403% | 14,800 | +4.067% |
| 2026-07-16 | 84.36 | 84.65 | 83.91 | 84.39 | -0.706% | 12,982 | +2.607% |
| 2026-07-15 | 84.91 | 85.17 | 84.53 | 84.99 | -0.035% | 13,078 | +1.883% |
| 2026-07-14 | 86.34 | 86.34 | 84.82 | 85.02 | +1.767% | 21,757 | +1.847% |
| 2026-07-13 | 83.87 | 86.10 | 83.54 | 83.54 | -1.678% | 19,454 | +3.646% |
| 2026-07-10 | 84.32 | 85.06 | 84.32 | 84.97 | +0.484% | 16,299 | +1.907% |
| 2026-07-09 | 84.98 | 84.98 | 84.04 | 84.56 | +0.095% | 25,600 | +2.400% |
| 2026-07-08 | 82.86 | 84.48 | 82.36 | 84.48 | -0.530% | 211,287 | +2.498% |
| 2026-07-07 | 85.90 | 86.21 | 84.74 | 84.93 | -1.991% | 14,342 | +1.955% |
| 2026-07-06 | 86.27 | 86.80 | 85.90 | 86.66 | +3.136% | 18,075 | -0.075% |
| 2026-07-02 | 84.37 | 84.92 | 83.41 | 84.02 | +2.065% | 14,250 | +3.059% |
| 2026-07-01 | 82.21 | 82.84 | 81.89 | 82.32 | -1.212% | 14,802 | +5.187% |
| 2026-06-30 | 83.89 | 85.41 | 82.81 | 83.33 | -1.396% | 21,877 | +3.912% |
| 2026-06-29 | 83.49 | 84.51 | 83.43 | 84.51 | -1.641% | 15,741 | +2.461% |
| 2026-06-26 | 85.52 | 86.32 | 85.45 | 85.92 | +1.225% | 12,055 | +0.780% |
| 2026-06-25 | 84.80 | 85.44 | 84.70 | 84.88 | -1.084% | 24,844 | +2.015% |
| 2026-06-24 | 85.62 | 86.17 | 85.32 | 85.81 | +1.967% | 12,405 | +0.909% |
| 2026-06-23 | 84.43 | 84.46 | 83.81 | 84.16 | -4.953% | 14,710 | +2.893% |
| 2026-06-22 | 91.20 | 91.20 | 88.39 | 88.54 | -1.031% | 13,739 | -2.202% |
| 2026-06-18 | 90.48 | 91.83 | 88.83 | 89.46 | +0.231% | 9,255 | -3.211% |
| 2026-06-17 | 89.04 | 90.03 | 88.77 | 89.26 | -0.500% | 16,159 | -2.988% |
| 2026-06-16 | 89.89 | 90.25 | 89.70 | 89.70 | +1.425% | 12,932 | -3.472% |
| 2026-06-15 | 88.64 | 88.75 | 88.41 | 88.44 | +3.354% | 15,857 | -2.097% |
| 2026-06-12 | 84.86 | 85.75 | 84.41 | 85.58 | -0.639% | 13,437 | +1.186% |
| 2026-06-11 | 84.88 | 86.43 | 84.19 | 86.13 | +0.790% | 18,387 | +0.540% |
| 2026-06-10 | 86.31 | 86.88 | 85.44 | 85.45 | -1.838% | 17,001 | +1.334% |
| 2026-06-09 | 89.23 | 90.11 | 85.87 | 87.05 | -0.866% | 18,325 | -0.528% |
| 2026-06-08 | 87.25 | 88.13 | 87.25 | 87.81 | -0.442% | 15,149 | -1.389% |
| 2026-06-05 | 90.02 | 90.14 | 87.97 | 88.20 | -3.848% | 16,280 | -1.825% |
| 2026-06-04 | 91.57 | 92.27 | 91.33 | 91.73 | -0.445% | 12,080 | -5.603% |
| 2026-06-03 | 92.42 | 92.62 | 92.01 | 92.14 | -0.146% | 14,923 | -6.023% |
| 2026-06-02 | 91.78 | 93.36 | 91.33 | 92.28 | +5.469% | 19,986 | -6.161% |
| 2026-06-01 | 86.32 | 87.56 | 86.23 | 87.49 | -1.164% | 13,036 | -1.029% |
| 2026-05-29 | 88.53 | 89.06 | 88.28 | 88.52 | -0.355% | 12,540 | -2.180% |
| 2026-05-28 | 90.23 | 90.43 | 88.69 | 88.83 | +2.109% | 25,708 | -2.527% |
| 2026-05-27 | 87.16 | 87.42 | 86.52 | 87.00 | +2.419% | 19,006 | -0.471% |
| 2026-05-26 | 85.53 | 87.22 | 84.88 | 84.94 | +0.041% | 10,665 | +1.937% |
| 2026-05-22 | 84.62 | 85.61 | 84.62 | 84.91 | -0.153% | 21,111 | +1.979% |
| 2026-05-21 | 83.88 | 85.04 | 83.88 | 85.04 | -0.608% | 24,514 | +1.823% |
| 2026-05-20 | 84.62 | 86.21 | 84.62 | 85.56 | -2.773% | 15,899 | +1.204% |
| 2026-05-19 | 87.89 | 88.73 | 87.70 | 88.00 | -1.884% | 15,045 | -1.602% |
| 2026-05-18 | 91.91 | 91.91 | 89.48 | 89.69 | -3.205% | 26,650 | -3.456% |
| 2026-05-15 | 94.81 | 94.81 | 92.25 | 92.66 | +1.434% | 68,520 | -6.551% |
| 2026-05-14 | 91.40 | 91.56 | 90.99 | 91.35 | -0.544% | 180,454 | -5.211% |
| 2026-05-13 | 91.02 | 91.85 | 91.02 | 91.85 | +0.768% | 10,084 | -5.727% |
| 2026-05-12 | 90.64 | 91.37 | 89.36 | 91.15 | +0.540% | 12,302 | -5.003% |
| 2026-05-11 | 90.63 | 91.19 | 90.63 | 90.66 | +0.160% | 12,326 | -4.489% |
| 2026-05-08 | 88.50 | 92.89 | 88.50 | 90.52 | +6.301% | 9,516 | -4.336% |
| 2026-05-07 | 85.65 | 85.65 | 84.81 | 85.15 | 0.000% | 27,364 | +1.691% |
| 2026-05-06 | 85.28 | 85.36 | 84.49 | 85.15 | +3.237% | 14,561 | +1.691% |
| 2026-05-05 | 85.12 | 85.12 | 81.93 | 82.48 | +0.316% | 27,255 | +4.983% |
| 2026-05-04 | 83.46 | 85.08 | 81.35 | 82.22 | -0.303% | 18,129 | +5.315% |
| 2026-05-01 | 82.13 | 83.05 | 81.79 | 82.47 | +0.249% | 13,697 | +4.996% |
| 2026-04-30 | 83.70 | 83.81 | 81.59 | 82.27 | +3.076% | 19,818 | +5.257% |
| 2026-04-29 | 82.90 | 82.90 | 79.80 | 79.81 | -1.643% | 14,597 | +8.495% |
| 2026-04-28 | 80.81 | 81.32 | 80.40 | 81.14 | +3.870% | 33,301 | +6.713% |
| 2026-04-27 | 78.40 | 78.40 | 77.82 | 78.12 | -2.642% | 25,145 | +10.842% |
| 2026-04-24 | 80.44 | 80.75 | 79.49 | 80.24 | +0.944% | 10,839 | +7.914% |
| 2026-04-23 | 80.44 | 81.48 | 78.88 | 79.49 | -1.688% | 29,083 | +8.932% |
| 2026-04-22 | 82.42 | 82.42 | 80.62 | 80.86 | -2.502% | 14,264 | +7.093% |
| 2026-04-21 | 82.77 | 82.95 | 82.04 | 82.93 | +0.315% | 17,594 | +4.413% |
| 2026-04-20 | 82.45 | 82.93 | 82.45 | 82.67 | -0.181% | 13,776 | +4.742% |
| 2026-04-17 | 83.21 | 83.89 | 82.34 | 82.82 | +0.705% | 51,808 | +4.552% |
| 2026-04-16 | 84.70 | 84.70 | 81.46 | 82.24 | -5.601% | 67,330 | +5.289% |
| 2026-04-15 | 86.59 | 87.12 | 86.36 | 87.12 | -1.056% | 20,558 | -0.608% |
| 2026-04-14 | 89.29 | 89.29 | 87.40 | 88.05 | +3.115% | 279,220 | -1.658% |
| 2026-04-13 | 85.57 | 85.70 | 84.42 | 85.39 | -0.466% | 22,552 | +1.405% |
| 2026-04-10 | 87.29 | 87.29 | 85.32 | 85.79 | 0.000% | 25,417 | +0.933% |
| 2026-04-09 | 85.22 | 86.97 | 83.69 | 85.79 | +1.275% | 131,914 | +0.933% |
| 2026-04-08 | 85.89 | 85.89 | 84.37 | 84.71 | +7.038% | 14,241 | +2.219% |
| 2026-04-07 | 78.26 | 80.68 | 78.00 | 79.14 | -0.038% | 31,542 | +9.414% |
| 2026-04-06 | 80.02 | 81.11 | 79.06 | 79.17 | -1.739% | 14,907 | +9.372% |
| 2026-04-02 | 77.00 | 80.67 | 77.00 | 80.57 | -2.880% | 14,396 | +7.470% |
| 2026-04-01 | 85.34 | 85.34 | 82.82 | 82.96 | +4.038% | 14,218 | +4.376% |
| 2026-03-31 | 77.94 | 79.74 | 77.72 | 79.74 | +4.324% | 17,879 | +8.590% |
| 2026-03-30 | 77.81 | 77.81 | 76.39 | 76.44 | -2.524% | 13,216 | +13.286% |
| 2026-03-27 | 78.80 | 79.11 | 78.25 | 78.41 | -1.700% | 20,491 | +10.427% |
| 2026-03-26 | 80.89 | 81.38 | 79.46 | 79.77 | -1.785% | 12,496 | +8.550% |
| 2026-03-25 | 81.01 | 82.30 | 81.01 | 81.22 | +2.125% | 31,846 | +6.612% |
| 2026-03-24 | 78.51 | 79.90 | 78.51 | 79.53 | +0.645% | 15,998 | +8.877% |
| 2026-03-23 | 78.72 | 79.70 | 78.45 | 79.02 | +0.611% | 26,542 | +9.580% |
| 2026-03-20 | 81.19 | 81.43 | 78.40 | 78.54 | -3.821% | 16,518 | +10.250% |
| 2026-03-19 | 81.18 | 82.35 | 80.09 | 81.66 | -2.204% | 16,460 | +6.037% |
| 2026-03-18 | 83.96 | 84.30 | 83.50 | 83.50 | -0.417% | 14,056 | +3.701% |
| 2026-03-17 | 84.47 | 84.79 | 83.43 | 83.85 | +1.152% | 19,324 | +3.268% |
| 2026-03-16 | 83.40 | 83.80 | 82.47 | 82.89 | -1.174% | 16,554 | +4.457% |
| 2026-03-13 | 85.10 | 85.10 | 83.42 | 83.88 | -1.249% | 9,230 | +3.231% |
| 2026-03-12 | 84.91 | 85.08 | 84.50 | 84.94 | -2.040% | 15,173 | +1.941% |
| 2026-03-11 | 84.31 | 88.60 | 84.31 | 86.71 | -2.188% | 12,056 | -0.138% |
| 2026-03-10 | 87.89 | 89.60 | 87.54 | 88.65 | +3.696% | 14,879 | -2.324% |
| 2026-03-09 | 85.00 | 86.77 | 83.97 | 85.49 | -2.034% | 23,026 | +1.287% |
| 2026-03-06 | 87.14 | 89.58 | 86.87 | 87.27 | -1.596% | 19,190 | -0.774% |
| 2026-03-05 | 89.08 | 91.19 | 87.93 | 88.68 | -4.005% | 19,823 | -2.357% |
| 2026-03-04 | 89.99 | 92.38 | 89.99 | 92.38 | -0.194% | 26,307 | -6.268% |
| 2026-03-03 | 91.47 | 93.47 | 89.45 | 92.56 | -6.335% | 31,961 | -6.450% |
| 2026-03-02 | 98.00 | 100.13 | 98.00 | 98.82 | -2.784% | 55,717 | -12.376% |
| 2026-02-27 | 101.31 | 102.33 | 101.06 | 101.65 | +1.966% | 305,826 | -14.816% |
| 2026-02-26 | 100.71 | 100.71 | 99.35 | 99.69 | -1.219% | 262,400 | -13.141% |
| 2026-02-25 | 100.00 | 101.24 | 99.87 | 100.92 | -0.908% | 598,014 | -14.199% |
| 2026-02-24 | 102.63 | 102.65 | 101.29 | 101.84 | +2.936% | 9,416 | -14.979% |
| 2026-02-23 | 99.50 | 99.58 | 98.34 | 98.94 | +0.197% | 7,492 | -12.482% |
| 2026-02-20 | 99.59 | 99.81 | 98.24 | 98.75 | +1.023% | 10,005 | -12.309% |
| 2026-02-19 | 96.89 | 98.63 | 96.89 | 97.75 | +0.976% | 13,336 | -11.412% |
| 2026-02-18 | 94.00 | 97.19 | 94.00 | 96.80 | -2.380% | 14,257 | -10.548% |
| 2026-02-17 | 98.97 | 99.41 | 98.02 | 99.16 | -3.405% | 10,645 | -12.676% |
| 2026-02-13 | 103.31 | 103.76 | 102.63 | 102.66 | -3.592% | 19,450 | -15.650% |
| 2026-02-12 | 102.38 | 107.97 | 101.44 | 106.48 | +18.627% | 39,826 | -18.680% |
| 2026-02-11 | 89.82 | 90.14 | 89.40 | 89.76 | +1.218% | 8,920 | -3.532% |
| 2026-02-10 | 90.00 | 90.00 | 88.68 | 88.68 | +1.523% | 6,916 | -2.357% |
| 2026-02-09 | 86.33 | 87.35 | 86.33 | 87.35 | +1.070% | 15,867 | -0.870% |
| 2026-02-06 | 85.00 | 86.60 | 85.00 | 86.42 | +3.652% | 8,213 | +0.191% |
| 2026-02-05 | 83.02 | 85.00 | 83.01 | 83.38 | +1.534% | 19,056 | +3.850% |
| 2026-02-04 | 81.36 | 82.40 | 81.36 | 82.12 | +4.444% | 9,465 | +5.443% |
| 2026-02-03 | 77.30 | 78.65 | 77.30 | 78.63 | +2.486% | 8,838 | +10.129% |
| 2026-02-02 | 77.40 | 77.40 | 76.30 | 76.72 | -0.112% | 7,214 | +12.866% |
| 2026-01-30 | 76.85 | 77.09 | 76.67 | 76.81 | -0.046% | 12,056 | +12.740% |
| 2026-01-29 | 76.72 | 77.04 | 76.60 | 76.84 | +2.437% | 11,137 | +12.689% |
| 2026-01-28 | 74.80 | 75.70 | 74.45 | 75.01 | -1.714% | 14,388 | +15.435% |
| 2026-01-27 | 76.01 | 76.52 | 75.97 | 76.32 | +0.852% | 11,455 | +13.456% |
| 2026-01-26 | 75.42 | 75.84 | 75.42 | 75.67 | +1.224% | 5,171 | +14.424% |
| 2026-01-23 | 75.70 | 75.70 | 73.99 | 74.76 | -1.235% | 8,860 | +15.824% |
| 2026-01-22 | 75.13 | 75.85 | 73.50 | 75.69 | -0.073% | 8,771 | +14.393% |
| 2026-01-21 | 74.30 | 75.94 | 74.30 | 75.75 | +0.119% | 8,766 | +14.310% |
| 2026-01-20 | 75.42 | 76.30 | 75.23 | 75.66 | -4.106% | 10,840 | +14.446% |
| 2026-01-16 | 78.49 | 79.28 | 78.21 | 78.90 | +1.846% | 6,982 | +9.747% |
| 2026-01-15 | 77.78 | 78.40 | 77.31 | 77.47 | +3.597% | 101,137 | +11.772% |
| 2026-01-14 | 74.60 | 75.35 | 74.60 | 74.78 | +0.362% | 29,387 | +15.793% |
| 2026-01-13 | 75.06 | 75.12 | 74.36 | 74.51 | -4.007% | 18,171 | +16.213% |
| 2026-01-12 | 77.85 | 77.85 | 77.00 | 77.62 | +2.388% | 12,517 | +11.556% |
| 2026-01-09 | 75.87 | 76.50 | 75.58 | 75.81 | +0.905% | 10,460 | +14.220% |
| 2026-01-08 | 74.26 | 75.18 | 74.26 | 75.13 | +1.445% | 6,941 | +15.254% |
| 2026-01-07 | 73.84 | 74.53 | 73.84 | 74.06 | +2.654% | 20,343 | +16.919% |
| 2026-01-06 | 72.29 | 72.29 | 70.60 | 72.14 | +1.541% | 40,199 | +20.022% |
| 2026-01-05 | 70.00 | 71.71 | 70.00 | 71.05 | +1.182% | 224,299 | +21.872% |
| 2026-01-02 | 70.36 | 70.82 | 69.95 | 70.22 | +0.271% | 15,354 | +23.312% |
| 2025-12-31 | 70.37 | 70.41 | 69.85 | 70.03 | -0.681% | 32,363 | +23.647% |
| 2025-12-30 | 71.20 | 71.20 | 70.06 | 70.51 | -0.690% | 14,487 | +22.805% |
| 2025-12-29 | 71.16 | 71.18 | 70.98 | 71.00 | +0.424% | 30,720 | +21.958% |
| 2025-12-26 | 70.25 | 70.70 | 70.25 | 70.70 | -0.563% | 27,235 | +22.475% |
| 2025-12-24 | 72.02 | 72.02 | 70.91 | 71.10 | -1.044% | 159,873 | +21.786% |
| 2025-12-23 | 71.90 | 72.00 | 71.33 | 71.85 | -0.965% | 193,122 | +20.515% |
| 2025-12-22 | 72.50 | 72.75 | 72.20 | 72.55 | -0.439% | 499,572 | +19.352% |
| 2025-12-19 | 73.44 | 73.44 | 72.87 | 72.87 | +1.279% | 22,643 | +18.828% |
| 2025-12-18 | 71.95 | 72.02 | 71.76 | 71.95 | +0.475% | 13,552 | +20.347% |
| 2025-12-17 | 71.86 | 71.97 | 71.41 | 71.61 | -1.581% | 14,675 | +20.919% |
| 2025-12-16 | 73.33 | 73.54 | 72.76 | 72.76 | -2.336% | 7,220 | +19.008% |
| 2025-12-15 | 75.00 | 75.00 | 72.69 | 74.50 | +4.782% | 111,324 | +16.228% |
| 2025-12-12 | 70.22 | 72.77 | 69.45 | 71.10 | -3.892% | 161,080 | +21.786% |
| 2025-12-11 | 71.32 | 74.78 | 71.32 | 73.98 | -0.525% | 50,093 | +17.046% |
| 2025-12-10 | 73.03 | 74.37 | 73.03 | 74.37 | +1.682% | 7,653 | +16.431% |
| 2025-12-09 | 72.99 | 74.44 | 72.85 | 73.14 | +1.810% | 7,149 | +18.389% |
| 2025-12-08 | 72.60 | 72.60 | 71.80 | 71.84 | -1.203% | 8,133 | +20.532% |
| 2025-12-05 | 72.49 | 72.94 | 72.49 | 72.72 | -0.824% | 8,272 | +19.081% |
| 2025-12-04 | 73.49 | 73.61 | 73.13 | 73.32 | +0.369% | 6,896 | +18.100% |
| 2025-12-03 | 72.65 | 73.06 | 72.44 | 73.05 | -0.014% | 3,775 | +18.535% |
| 2025-12-02 | 72.66 | 73.11 | 72.66 | 73.06 | -0.232% | 28,869 | +18.519% |
| 2025-12-01 | 75.00 | 75.00 | 73.23 | 73.23 | +0.453% | 9,018 | +18.244% |
| 2025-11-28 | 73.16 | 73.24 | 72.71 | 72.90 | +3.891% | 12,581 | +18.779% |
| 2025-11-26 | 69.00 | 70.50 | 69.00 | 70.17 | +2.259% | 14,803 | +23.400% |
| 2025-11-25 | 68.00 | 68.86 | 67.86 | 68.62 | +0.146% | 10,430 | +26.188% |
| 2025-11-24 | 66.72 | 68.72 | 66.72 | 68.52 | +0.285% | 11,394 | +26.372% |
| 2025-11-21 | 67.78 | 69.89 | 67.60 | 68.33 | +5.968% | 14,522 | +26.733% |
| 2025-11-20 | 64.75 | 65.83 | 64.46 | 64.48 | -0.422% | 25,204 | +34.296% |
| 2025-11-19 | 64.92 | 65.05 | 64.29 | 64.75 | +0.217% | 9,775 | +33.730% |
| 2025-11-18 | 64.55 | 64.88 | 64.21 | 64.61 | -1.117% | 36,358 | +34.020% |
| 2025-11-17 | 66.07 | 66.21 | 65.34 | 65.34 | -4.432% | 8,045 | +32.522% |
| 2025-11-14 | 68.19 | 69.09 | 68.18 | 68.37 | +1.969% | 6,519 | +26.649% |
| 2025-11-13 | 67.57 | 67.80 | 67.05 | 67.05 | -2.459% | 7,172 | +29.142% |
| 2025-11-12 | 69.00 | 69.00 | 68.49 | 68.74 | -0.406% | 19,932 | +25.967% |
| 2025-11-11 | 68.85 | 69.25 | 68.85 | 69.02 | +0.346% | 7,509 | +25.456% |
| 2025-11-10 | 68.97 | 68.97 | 67.49 | 68.78 | +1.945% | 13,831 | +25.890% |
| 2025-11-07 | 66.42 | 67.68 | 66.42 | 67.47 | +5.028% | 8,508 | +28.339% |
| 2025-11-06 | 63.53 | 64.53 | 63.41 | 64.24 | -1.412% | 16,293 | +34.791% |
| 2025-11-05 | 63.74 | 65.28 | 63.43 | 65.16 | +0.231% | 12,461 | +32.888% |
| 2025-11-04 | 64.26 | 65.23 | 64.26 | 65.01 | +0.705% | 10,752 | +33.195% |
| 2025-11-03 | 63.15 | 64.91 | 63.15 | 64.56 | -0.467% | 7,659 | +34.134% |
| 2025-10-31 | 67.20 | 67.20 | 64.39 | 64.86 | -2.381% | 14,994 | +33.507% |
| 2025-10-30 | 67.00 | 67.00 | 65.00 | 66.44 | -1.116% | 15,393 | +30.328% |
| 2025-10-29 | 70.15 | 70.15 | 67.19 | 67.19 | -2.978% | 11,689 | +28.873% |
| 2025-10-28 | 69.09 | 69.34 | 69.00 | 69.25 | +0.555% | 5,071 | +25.036% |
| 2025-10-27 | 68.32 | 68.87 | 68.32 | 68.87 | -0.015% | 4,621 | +25.730% |
| 2025-10-24 | 68.27 | 69.03 | 68.27 | 68.88 | +1.496% | 6,186 | +25.711% |
| 2025-10-23 | 67.09 | 67.87 | 67.09 | 67.86 | -0.941% | 7,483 | +27.592% |
| 2025-10-22 | 68.86 | 68.90 | 68.38 | 68.51 | +0.809% | 7,283 | +26.390% |
| 2025-10-21 | 69.47 | 69.47 | 67.96 | 67.96 | -1.336% | 11,736 | +27.413% |
| 2025-10-20 | 71.15 | 71.15 | 68.83 | 68.88 | +0.834% | 8,102 | +25.711% |
| 2025-10-17 | 65.49 | 68.38 | 65.49 | 68.31 | +0.961% | 14,849 | +26.760% |
| 2025-10-16 | 67.76 | 67.94 | 67.01 | 67.66 | +0.163% | 14,927 | +27.978% |
| 2025-10-15 | 66.50 | 68.79 | 66.50 | 67.55 | +6.976% | 24,686 | +28.187% |
| 2025-10-14 | 62.44 | 63.52 | 62.44 | 63.15 | +3.001% | 10,815 | +37.129% |
| 2025-10-13 | 61.16 | 61.46 | 61.06 | 61.30 | +1.163% | 13,292 | +41.245% |
| 2025-10-10 | 62.35 | 62.35 | 60.53 | 60.60 | -4.732% | 7,306 | +42.888% |
| 2025-10-09 | 62.00 | 64.08 | 62.00 | 63.61 | -1.116% | 8,166 | +36.126% |
| 2025-10-08 | 65.10 | 65.50 | 64.11 | 64.33 | -0.652% | 10,211 | +34.607% |
| 2025-10-07 | 64.89 | 64.98 | 64.67 | 64.75 | -1.760% | 9,275 | +33.730% |
| 2025-10-06 | 64.71 | 65.99 | 64.71 | 65.91 | +0.788% | 11,491 | +31.376% |
| 2025-10-03 | 65.00 | 65.45 | 65.00 | 65.39 | +2.992% | 6,858 | +32.411% |
| 2025-10-02 | 63.53 | 63.60 | 63.34 | 63.49 | +2.676% | 5,765 | +36.373% |
| 2025-10-01 | 62.10 | 62.10 | 61.77 | 61.84 | -0.794% | 6,813 | +40.023% |
| 2025-09-30 | 65.24 | 65.24 | 62.24 | 62.34 | -0.423% | 33,986 | +38.911% |
| 2025-09-29 | 63.50 | 63.50 | 62.60 | 62.60 | -1.503% | 7,356 | +38.323% |
| 2025-09-26 | 63.85 | 63.85 | 63.49 | 63.55 | +0.546% | 7,608 | +36.244% |
| 2025-09-25 | 62.39 | 64.63 | 62.39 | 63.21 | +1.071% | 8,974 | +36.988% |
| 2025-09-24 | 61.67 | 63.05 | 61.67 | 62.54 | -1.883% | 7,858 | +38.455% |
| 2025-09-23 | 64.37 | 64.39 | 63.61 | 63.74 | -0.094% | 7,362 | +35.849% |
| 2025-09-22 | 63.26 | 64.22 | 63.26 | 63.80 | +0.876% | 10,078 | +35.721% |
| 2025-09-19 | 64.44 | 64.44 | 62.85 | 63.25 | -0.677% | 11,312 | +36.910% |
| 2025-09-18 | 63.15 | 63.68 | 63.15 | 63.68 | +2.022% | 10,127 | +35.983% |
| 2025-09-17 | 62.70 | 62.78 | 62.41 | 62.41 | -1.133% | 8,513 | +38.733% |
| 2025-09-16 | 62.97 | 63.27 | 62.34 | 63.13 | +1.446% | 25,868 | +37.161% |
| 2025-09-15 | 63.28 | 64.43 | 62.23 | 62.23 | +0.403% | 18,475 | +39.145% |
| 2025-09-12 | 62.10 | 62.16 | 61.90 | 61.98 | -0.217% | 8,179 | +39.706% |
| 2025-09-11 | 62.58 | 62.58 | 62.01 | 62.12 | +0.643% | 18,364 | +39.403% |
| 2025-09-10 | 61.80 | 61.80 | 61.51 | 61.72 | -2.676% | 16,650 | +40.299% |
| 2025-09-09 | 63.25 | 63.41 | 63.25 | 63.41 | +0.324% | 6,219 | +36.545% |
| 2025-09-08 | 62.50 | 63.23 | 61.30 | 63.21 | +3.032% | 18,586 | +36.988% |
| 2025-09-05 | 61.02 | 61.87 | 61.02 | 61.35 | +1.893% | 18,948 | +41.141% |
| 2025-09-04 | 58.30 | 60.37 | 58.30 | 60.21 | +2.259% | 12,503 | +43.813% |
| 2025-09-03 | 59.05 | 59.19 | 58.88 | 58.88 | +0.444% | 20,137 | +47.062% |
| 2025-09-02 | 58.58 | 58.83 | 58.51 | 58.62 | +1.069% | 12,744 | +47.714% |
| 2025-08-29 | 60.23 | 60.23 | 58.00 | 58.00 | -3.026% | 13,113 | +49.293% |
| 2025-08-28 | 59.89 | 59.94 | 59.81 | 59.81 | +1.099% | 10,494 | +44.775% |
| 2025-08-27 | 56.88 | 59.90 | 56.88 | 59.16 | -1.280% | 9,574 | +46.366% |
| 2025-08-26 | 59.79 | 59.93 | 59.62 | 59.93 | -1.436% | 7,822 | +44.492% |
| 2025-08-25 | 61.00 | 61.12 | 60.77 | 60.80 | +0.812% | 8,856 | +42.418% |
| 2025-08-22 | 59.99 | 60.60 | 59.99 | 60.31 | +0.853% | 13,544 | +43.575% |
| 2025-08-21 | 60.67 | 60.67 | 59.63 | 59.80 | -0.483% | 51,281 | +44.799% |
| 2025-08-20 | 60.82 | 60.82 | 59.79 | 60.09 | -1.873% | 23,557 | +44.101% |
| 2025-08-19 | 58.91 | 61.44 | 58.91 | 61.24 | -1.801% | 7,399 | +41.401% |
| 2025-08-18 | 61.00 | 62.46 | 59.89 | 62.36 | +2.246% | 17,957 | +38.855% |
| 2025-08-15 | 60.93 | 61.00 | 60.76 | 60.99 | +1.871% | 6,881 | +41.974% |
| 2025-08-14 | 60.28 | 60.28 | 59.70 | 59.87 | -1.090% | 33,014 | +44.630% |
| 2025-08-13 | 60.62 | 60.66 | 60.30 | 60.53 | -1.159% | 8,650 | +43.053% |
| 2025-08-12 | 61.10 | 61.30 | 61.05 | 61.24 | +0.074% | 14,212 | +41.395% |
| 2025-08-11 | 61.27 | 63.63 | 61.17 | 61.20 | -0.073% | 9,901 | +41.498% |
| 2025-08-08 | 59.70 | 61.36 | 59.70 | 61.24 | +2.994% | 10,221 | +41.395% |
| 2025-08-07 | 59.44 | 59.46 | 59.09 | 59.46 | +0.746% | 7,678 | +45.627% |
| 2025-08-06 | 58.50 | 59.02 | 58.03 | 59.02 | +4.471% | 14,755 | +46.713% |
| 2025-08-05 | 56.75 | 57.18 | 55.90 | 56.49 | -1.096% | 13,468 | +53.273% |
| 2025-08-04 | 57.10 | 57.12 | 56.94 | 57.12 | +0.449% | 23,572 | +51.593% |
| 2025-08-01 | 56.00 | 58.03 | 56.00 | 56.86 | +1.435% | 19,542 | +52.274% |
| 2025-07-31 | 56.47 | 56.64 | 55.79 | 56.06 | +0.556% | 16,803 | +54.460% |
| 2025-07-30 | 56.36 | 56.36 | 55.13 | 55.75 | -1.554% | 15,530 | +55.318% |
| 2025-07-29 | 56.66 | 56.79 | 56.44 | 56.63 | -1.462% | 14,192 | +52.905% |
| 2025-07-28 | 57.72 | 58.62 | 55.56 | 57.47 | -1.033% | 10,853 | +50.670% |
| 2025-07-25 | 58.26 | 58.27 | 58.01 | 58.07 | -1.876% | 9,023 | +49.113% |
| 2025-07-24 | 60.00 | 60.00 | 58.90 | 59.18 | -1.955% | 7,038 | +46.316% |
| 2025-07-23 | 58.50 | 60.36 | 58.50 | 60.36 | +10.614% | 23,654 | +43.456% |
| 2025-07-22 | 54.82 | 54.82 | 54.43 | 54.57 | -0.332% | 30,037 | +58.683% |
| 2025-07-21 | 54.45 | 54.96 | 54.45 | 54.75 | +1.183% | 24,510 | +58.155% |
| 2025-07-18 | 54.24 | 54.57 | 53.94 | 54.11 | -0.166% | 25,892 | +60.026% |
| 2025-07-17 | 54.08 | 54.29 | 53.88 | 54.20 | +0.538% | 45,455 | +59.760% |
| 2025-07-16 | 54.00 | 54.25 | 53.65 | 53.91 | -0.846% | 22,469 | +60.620% |
| 2025-07-15 | 55.85 | 55.90 | 54.37 | 54.37 | -3.049% | 17,314 | +59.261% |
| 2025-07-14 | 58.16 | 58.16 | 55.90 | 56.08 | -0.329% | 14,653 | +54.404% |
| 2025-07-11 | 56.20 | 56.43 | 55.96 | 56.27 | +1.196% | 41,341 | +53.897% |
| 2025-07-10 | 55.72 | 55.86 | 55.23 | 55.60 | -0.980% | 35,781 | +55.737% |
| 2025-07-09 | 55.97 | 56.37 | 55.97 | 56.15 | +1.592% | 23,241 | +54.212% |
| 2025-07-08 | 55.53 | 55.64 | 55.24 | 55.27 | +0.290% | 28,586 | +56.667% |
| 2025-07-07 | 57.40 | 57.40 | 54.91 | 55.11 | -3.990% | 17,066 | +57.122% |
| 2025-07-03 | 57.29 | 57.51 | 57.27 | 57.40 | +1.333% | 7,787 | +50.854% |
| 2025-07-02 | 56.38 | 56.72 | 56.30 | 56.65 | +0.133% | 16,842 | +52.864% |
| 2025-07-01 | 55.54 | 56.59 | 55.54 | 56.57 | +0.390% | 18,701 | +53.067% |
| 2025-06-30 | 56.28 | 56.35 | 56.11 | 56.35 | +0.517% | 15,171 | +53.665% |
| 2025-06-27 | 55.58 | 56.47 | 54.95 | 56.06 | +0.692% | 19,420 | +54.460% |
| 2025-06-26 | 55.92 | 55.92 | 55.49 | 55.67 | +1.523% | 15,213 | +55.528% |
| 2025-06-25 | 54.62 | 54.99 | 54.57 | 54.84 | +0.509% | 15,643 | +57.896% |
| 2025-06-24 | 54.40 | 54.98 | 54.40 | 54.56 | +0.483% | 34,907 | +58.699% |
| 2025-06-23 | 53.59 | 54.30 | 53.59 | 54.30 | +1.306% | 47,208 | +59.466% |
| 2025-06-20 | 54.65 | 54.75 | 53.60 | 53.60 | -3.127% | 35,974 | +61.549% |
| 2025-06-18 | 54.65 | 55.49 | 54.65 | 55.33 | +0.747% | 26,429 | +56.497% |
| 2025-06-17 | 54.65 | 55.48 | 54.65 | 54.92 | -0.036% | 78,211 | +57.666% |
| 2025-06-16 | 55.35 | 56.58 | 54.70 | 54.94 | -0.741% | 63,458 | +57.608% |
| 2025-06-13 | 56.11 | 56.65 | 55.19 | 55.35 | -1.365% | 13,926 | +56.441% |
| 2025-06-12 | 56.08 | 56.26 | 55.92 | 56.12 | -0.149% | 24,591 | +54.305% |
| 2025-06-11 | 56.20 | 56.20 | 55.94 | 56.20 | +0.916% | 13,249 | +54.075% |
| 2025-06-10 | 55.51 | 55.89 | 55.43 | 55.69 | -0.090% | 56,469 | +55.486% |
| 2025-06-09 | 55.39 | 55.89 | 55.00 | 55.74 | +0.777% | 58,651 | +55.346% |
| 2025-06-06 | 55.72 | 56.03 | 55.24 | 55.31 | -0.736% | 28,137 | +56.554% |
| 2025-06-05 | 56.09 | 56.19 | 55.20 | 55.72 | -0.766% | 19,478 | +55.402% |
| 2025-06-04 | 55.73 | 56.15 | 55.73 | 56.15 | +0.717% | 12,380 | +54.212% |
| 2025-06-03 | 56.00 | 56.00 | 55.65 | 55.75 | +1.088% | 115,571 | +55.318% |
| 2025-06-02 | 56.29 | 56.39 | 54.52 | 55.15 | -3.752% | 645,894 | +57.008% |
| 2025-05-30 | 56.60 | 58.00 | 56.59 | 57.30 | +2.523% | 189,472 | +51.117% |
| 2025-05-29 | 56.01 | 56.01 | 55.75 | 55.89 | +2.353% | 30,954 | +54.929% |
| 2025-05-28 | 55.00 | 55.00 | 54.36 | 54.60 | -0.465% | 42,005 | +58.575% |
| 2025-05-27 | 55.68 | 55.68 | 52.43 | 54.86 | +0.366% | 226,273 | +57.838% |
| 2025-05-23 | 54.90 | 56.02 | 54.33 | 54.66 | -0.735% | 20,666 | +58.416% |
| 2025-05-22 | 54.15 | 55.12 | 54.15 | 55.06 | -2.402% | 52,512 | +57.251% |
| 2025-05-21 | 56.82 | 56.95 | 56.35 | 56.42 | -1.260% | 9,870 | +53.474% |
| 2025-05-20 | 57.30 | 57.56 | 56.80 | 57.14 | +0.387% | 27,370 | +51.540% |
| 2025-05-19 | 57.25 | 57.25 | 55.52 | 56.92 | -0.957% | 62,405 | +52.126% |
| 2025-05-16 | 56.81 | 57.61 | 56.81 | 57.47 | +2.497% | 42,610 | +50.670% |
| 2025-05-15 | 56.58 | 56.92 | 55.71 | 56.07 | +0.646% | 40,619 | +54.432% |
| 2025-05-14 | 56.20 | 56.80 | 55.50 | 55.71 | -1.013% | 58,877 | +55.430% |
| 2025-05-13 | 55.08 | 56.95 | 55.08 | 56.28 | +1.278% | 47,608 | +53.856% |
| 2025-05-12 | 55.42 | 56.35 | 55.26 | 55.57 | +1.036% | 108,841 | +55.821% |
| 2025-05-09 | 57.17 | 57.17 | 54.81 | 55.00 | -3.509% | 28,103 | +57.436% |
| 2025-05-08 | 58.32 | 59.07 | 56.39 | 57.00 | -0.628% | 59,044 | +51.912% |
| 2025-05-07 | 58.38 | 58.38 | 57.36 | 57.36 | -2.747% | 15,864 | +50.959% |
| 2025-05-06 | 58.88 | 58.98 | 58.44 | 58.98 | +0.374% | 15,649 | +46.812% |
| 2025-05-05 | 58.34 | 59.45 | 57.54 | 58.76 | +1.119% | 90,421 | +47.362% |
| 2025-05-02 | 58.34 | 58.68 | 57.01 | 58.11 | +1.644% | 27,253 | +49.010% |
| 2025-05-01 | 59.24 | 59.24 | 56.90 | 57.17 | -1.448% | 73,242 | +51.461% |
| 2025-04-30 | 58.11 | 59.41 | 57.29 | 58.01 | -0.922% | 37,920 | +49.267% |
| 2025-04-29 | 56.87 | 58.84 | 56.87 | 58.55 | +0.550% | 23,845 | +47.891% |
| 2025-04-28 | 57.40 | 58.44 | 57.40 | 58.23 | -0.069% | 22,223 | +48.703% |
| 2025-04-25 | 56.83 | 58.55 | 56.83 | 58.27 | +0.017% | 16,918 | +48.601% |
| 2025-04-24 | 58.86 | 59.03 | 57.95 | 58.26 | +1.898% | 45,952 | +48.627% |
| 2025-04-23 | 56.00 | 58.34 | 56.00 | 57.17 | -1.997% | 22,941 | +51.447% |
| 2025-04-22 | 55.12 | 58.40 | 55.12 | 58.34 | +2.965% | 41,127 | +48.423% |
| 2025-04-21 | 57.00 | 58.03 | 56.16 | 56.66 | -3.705% | 50,628 | +52.824% |
| 2025-04-17 | 58.19 | 59.29 | 58.19 | 58.84 | +3.301% | 41,386 | +47.162% |
| 2025-04-16 | 54.86 | 57.56 | 54.86 | 56.96 | +0.264% | 39,984 | +52.019% |
| 2025-04-15 | 58.84 | 58.84 | 56.38 | 56.81 | -1.508% | 41,004 | +52.420% |
| 2025-04-14 | 56.52 | 57.74 | 56.01 | 57.68 | 0.000% | 137,447 | +50.121% |