KYCCF
KEYENCE CORP
stockOTC
EODOct 2, 2026
518.14USD+2.029%(+10.30)1,771
KYCCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 515.25 | 541.97 | 488.54 | 518.14 | +2.029% | 1,771 | 0.000% |
| 2026-10-01 | 490.75 | 536.76 | 490.75 | 507.84 | -2.210% | 1,706 | +2.029% |
| 2026-09-30 | 543.30 | 543.30 | 493.12 | 519.32 | +2.631% | 1,639 | -0.225% |
| 2026-09-29 | 512.35 | 530.11 | 485.00 | 506.00 | +1.852% | 1,778 | +2.400% |
| 2026-09-28 | 504.15 | 526.62 | 487.00 | 496.80 | -2.899% | 2,246 | +4.296% |
| 2026-09-25 | 495.00 | 532.51 | 479.26 | 511.63 | +4.844% | 1,824 | +1.273% |
| 2026-09-24 | 488.10 | 511.10 | 472.00 | 488.00 | -0.409% | 1,670 | +6.178% |
| 2026-09-23 | 511.69 | 511.69 | 474.00 | 490.00 | -3.543% | 1,980 | +5.744% |
| 2026-09-22 | 473.18 | 515.00 | 469.25 | 508.00 | +2.485% | 1,908 | +1.997% |
| 2026-09-21 | 464.92 | 517.48 | 464.92 | 495.68 | +1.005% | 1,586 | +4.532% |
| 2026-09-18 | 487.76 | 510.53 | 465.00 | 490.75 | -0.252% | 2,208 | +5.582% |
| 2026-09-17 | 469.33 | 515.13 | 469.33 | 491.99 | +1.628% | 2,641 | +5.316% |
| 2026-09-16 | 479.88 | 508.49 | 478.00 | 484.11 | -1.121% | 1,398 | +7.030% |
| 2026-09-15 | 496.00 | 504.57 | 475.00 | 489.60 | -0.204% | 3,534 | +5.830% |
| 2026-09-14 | 463.90 | 514.11 | 463.90 | 490.60 | -1.958% | 2,691 | +5.614% |
| 2026-09-11 | 474.18 | 521.36 | 474.18 | 500.40 | +1.964% | 1,863 | +3.546% |
| 2026-09-10 | 495.95 | 521.97 | 469.92 | 490.76 | -0.329% | 2,698 | +5.580% |
| 2026-09-09 | 501.00 | 517.69 | 478.00 | 492.38 | -3.033% | 2,249 | +5.233% |
| 2026-09-08 | 503.29 | 528.16 | 496.66 | 507.78 | +0.674% | 1,627 | +2.041% |
| 2026-09-04 | 472.81 | 525.20 | 472.81 | 504.38 | +0.886% | 1,522 | +2.729% |
| 2026-09-03 | 469.66 | 518.68 | 469.56 | 499.95 | +1.492% | 1,679 | +3.639% |
| 2026-09-02 | 512.18 | 512.18 | 466.83 | 492.60 | -2.648% | 1,715 | +5.186% |
| 2026-09-01 | 507.23 | 534.36 | 500.00 | 506.00 | -2.903% | 1,611 | +2.400% |
| 2026-08-31 | 522.54 | 545.00 | 513.00 | 521.13 | +1.456% | 2,329 | -0.572% |
| 2026-08-28 | 519.50 | 532.00 | 510.00 | 513.65 | -2.007% | 1,354 | +0.875% |
| 2026-08-27 | 492.25 | 534.99 | 492.25 | 524.17 | +3.143% | 3,952 | -1.150% |
| 2026-08-26 | 510.09 | 534.00 | 484.57 | 508.20 | -1.931% | 1,740 | +1.957% |
| 2026-08-25 | 507.74 | 534.50 | 482.00 | 518.20 | +4.953% | 4,122 | -0.012% |
| 2026-08-24 | 508.11 | 510.50 | 482.71 | 493.75 | -3.234% | 2,701 | +4.941% |
| 2026-08-21 | 478.16 | 533.38 | 478.16 | 510.25 | +0.589% | 3,528 | +1.547% |
| 2026-08-20 | 518.55 | 532.11 | 500.00 | 507.26 | -0.342% | 2,394 | +2.146% |
| 2026-08-19 | 497.35 | 533.87 | 485.18 | 509.00 | -1.289% | 2,027 | +1.796% |
| 2026-08-18 | 524.38 | 550.00 | 497.20 | 515.65 | -5.299% | 2,116 | +0.484% |
| 2026-08-17 | 572.71 | 572.71 | 518.55 | 544.50 | -1.360% | 1,865 | -4.840% |
| 2026-08-14 | 523.32 | 581.60 | 523.32 | 552.01 | +1.069% | 1,272 | -6.135% |
| 2026-08-13 | 515.04 | 573.02 | 515.04 | 546.17 | -1.412% | 1,562 | -5.131% |
| 2026-08-12 | 527.43 | 578.63 | 527.10 | 553.99 | +3.995% | 2,454 | -6.471% |
| 2026-08-11 | 535.47 | 559.29 | 509.00 | 532.71 | -2.835% | 1,718 | -2.734% |
| 2026-08-10 | 535.17 | 563.16 | 532.50 | 548.25 | +0.287% | 2,582 | -5.491% |
| 2026-08-07 | 519.92 | 557.64 | 518.84 | 546.68 | +1.073% | 1,579 | -5.220% |
| 2026-08-06 | 543.50 | 572.32 | 529.00 | 540.88 | -1.542% | 5,165 | -4.203% |
| 2026-08-05 | 563.51 | 563.51 | 523.04 | 549.34 | +0.982% | 1,597 | -5.680% |
| 2026-08-04 | 511.00 | 550.00 | 511.00 | 544.00 | +3.324% | 3,637 | -4.753% |
| 2026-08-03 | 530.00 | 530.00 | 496.42 | 526.50 | +4.259% | 7,534 | -1.587% |
| 2026-07-31 | 508.25 | 529.90 | 498.05 | 504.99 | -0.817% | 2,212 | +2.605% |
| 2026-07-30 | 488.57 | 513.28 | 464.19 | 509.15 | +7.643% | 2,406 | +1.766% |
| 2026-07-29 | 465.00 | 500.00 | 452.81 | 473.00 | +0.638% | 6,378 | +9.544% |
| 2026-07-28 | 453.14 | 470.00 | 438.36 | 470.00 | +4.915% | 3,698 | +10.243% |
| 2026-07-27 | 433.00 | 474.51 | 432.20 | 447.98 | +1.929% | 2,606 | +15.662% |
| 2026-07-24 | 442.81 | 442.81 | 419.54 | 439.50 | 0.000% | 2,221 | +17.894% |
| 2026-07-23 | 441.98 | 464.94 | 419.02 | 439.50 | -1.125% | 4,550 | +17.894% |
| 2026-07-22 | 450.00 | 466.69 | 425.00 | 444.50 | +0.566% | 5,716 | +16.568% |
| 2026-07-21 | 454.77 | 467.55 | 429.00 | 442.00 | -0.571% | 2,821 | +17.227% |
| 2026-07-20 | 422.01 | 478.22 | 422.01 | 444.54 | -0.944% | 2,800 | +16.557% |
| 2026-07-17 | 439.00 | 456.27 | 413.85 | 448.77 | -0.006% | 2,280 | +15.457% |
| 2026-07-16 | 454.77 | 475.03 | 432.26 | 448.80 | -5.516% | 2,726 | +15.451% |
| 2026-07-15 | 470.23 | 493.04 | 447.41 | 475.00 | +0.796% | 2,460 | +9.083% |
| 2026-07-14 | 489.13 | 489.13 | 441.01 | 471.25 | +1.344% | 1,844 | +9.951% |
| 2026-07-13 | 475.56 | 496.99 | 451.91 | 465.00 | -4.674% | 4,865 | +11.429% |
| 2026-07-10 | 452.69 | 497.25 | 452.69 | 487.80 | +3.114% | 1,313 | +6.221% |
| 2026-07-09 | 445.22 | 489.85 | 444.95 | 473.07 | +2.395% | 4,343 | +9.528% |
| 2026-07-08 | 458.85 | 481.22 | 436.47 | 462.01 | -2.448% | 2,394 | +12.151% |
| 2026-07-07 | 459.20 | 507.54 | 459.20 | 473.60 | -7.398% | 1,705 | +9.405% |
| 2026-07-06 | 499.14 | 526.11 | 474.14 | 511.44 | -1.643% | 2,844 | +1.312% |
| 2026-07-02 | 477.00 | 525.14 | 477.00 | 519.98 | +0.189% | 1,743 | -0.353% |
| 2026-07-01 | 484.43 | 529.65 | 482.05 | 519.00 | -1.075% | 2,614 | -0.165% |
| 2026-06-30 | 500.82 | 524.64 | 477.00 | 524.64 | +6.273% | 2,374 | -1.238% |
| 2026-06-29 | 510.41 | 510.41 | 463.98 | 493.67 | +3.275% | 2,873 | +4.958% |
| 2026-06-26 | 451.00 | 500.82 | 451.00 | 478.02 | +0.255% | 1,809 | +8.395% |
| 2026-06-25 | 503.34 | 503.34 | 455.41 | 476.80 | +2.015% | 1,793 | +8.671% |
| 2026-06-24 | 451.61 | 499.14 | 451.61 | 467.38 | -0.557% | 1,789 | +10.860% |
| 2026-06-23 | 486.20 | 486.39 | 441.30 | 470.00 | -3.332% | 2,845 | +10.243% |
| 2026-06-22 | 510.46 | 510.46 | 460.06 | 486.20 | -0.722% | 2,804 | +6.570% |
| 2026-06-18 | 461.40 | 499.49 | 459.77 | 489.73 | +3.102% | 2,449 | +5.801% |
| 2026-06-17 | 472.94 | 496.47 | 449.39 | 475.00 | -0.057% | 1,801 | +9.083% |
| 2026-06-16 | 471.95 | 480.00 | 448.36 | 475.27 | +1.055% | 4,396 | +9.021% |
| 2026-06-15 | 475.65 | 496.21 | 455.10 | 470.31 | +2.828% | 4,911 | +10.171% |
| 2026-06-12 | 478.83 | 478.85 | 451.32 | 457.38 | -0.027% | 5,278 | +13.286% |
| 2026-06-11 | 409.49 | 460.00 | 407.75 | 457.50 | +1.464% | 2,768 | +13.256% |
| 2026-06-10 | 425.00 | 460.00 | 425.00 | 450.90 | -1.978% | 2,496 | +14.913% |
| 2026-06-09 | 468.75 | 493.28 | 444.22 | 460.00 | -3.570% | 1,813 | +12.640% |
| 2026-06-08 | 490.00 | 502.22 | 475.00 | 477.03 | -3.997% | 2,556 | +8.619% |
| 2026-06-05 | 505.00 | 510.48 | 462.15 | 496.89 | -0.899% | 2,653 | +4.277% |
| 2026-06-04 | 477.75 | 524.19 | 477.75 | 501.40 | -0.120% | 3,154 | +3.340% |
| 2026-06-03 | 484.54 | 529.52 | 479.08 | 502.00 | +1.957% | 2,543 | +3.216% |
| 2026-06-02 | 485.46 | 514.93 | 478.35 | 492.37 | -2.463% | 2,263 | +5.236% |
| 2026-06-01 | 477.04 | 529.06 | 477.04 | 504.80 | +0.358% | 3,998 | +2.643% |
| 2026-05-29 | 529.10 | 529.10 | 476.00 | 503.00 | +3.666% | 1,902 | +3.011% |
| 2026-05-28 | 478.00 | 498.46 | 478.00 | 485.21 | +2.113% | 8,618 | +6.788% |
| 2026-05-27 | 459.73 | 478.93 | 453.35 | 475.17 | -2.463% | 2,086 | +9.044% |
| 2026-05-26 | 486.75 | 510.28 | 475.00 | 487.17 | -3.797% | 5,024 | +6.358% |
| 2026-05-22 | 486.04 | 521.92 | 474.02 | 506.39 | +4.411% | 2,984 | +2.320% |
| 2026-05-21 | 457.49 | 505.64 | 457.49 | 485.00 | +1.087% | 2,233 | +6.834% |
| 2026-05-20 | 463.00 | 507.65 | 462.01 | 479.79 | +1.865% | 2,541 | +7.995% |
| 2026-05-19 | 483.00 | 492.95 | 446.82 | 471.00 | -3.484% | 3,408 | +10.009% |
| 2026-05-18 | 488.13 | 512.12 | 466.57 | 488.00 | -0.611% | 2,034 | +6.177% |
| 2026-05-15 | 510.95 | 510.95 | 466.06 | 491.00 | -0.808% | 6,763 | +5.528% |
| 2026-05-14 | 465.84 | 503.35 | 465.84 | 495.00 | -2.941% | 3,059 | +4.676% |
| 2026-05-13 | 500.46 | 526.45 | 474.48 | 510.00 | -1.331% | 1,845 | +1.597% |
| 2026-05-12 | 503.71 | 530.70 | 476.73 | 516.88 | -1.782% | 3,633 | +0.245% |
| 2026-05-11 | 544.00 | 553.19 | 498.46 | 526.26 | -1.985% | 3,312 | -1.542% |
| 2026-05-08 | 523.88 | 547.98 | 505.75 | 536.92 | +7.127% | 4,078 | -3.497% |
| 2026-05-07 | 479.74 | 513.60 | 479.74 | 501.20 | -0.358% | 2,527 | +3.381% |
| 2026-05-06 | 493.63 | 520.00 | 484.84 | 503.00 | +0.923% | 2,390 | +3.011% |
| 2026-05-05 | 514.37 | 514.37 | 462.61 | 498.40 | +2.734% | 3,471 | +3.961% |
| 2026-05-04 | 488.00 | 511.94 | 477.49 | 485.14 | -0.790% | 5,068 | +6.803% |
| 2026-05-01 | 462.21 | 510.87 | 462.21 | 489.00 | +5.472% | 2,365 | +5.960% |
| 2026-04-30 | 471.53 | 471.53 | 448.00 | 463.63 | +0.965% | 5,604 | +11.758% |
| 2026-04-29 | 480.73 | 480.73 | 452.41 | 459.20 | +0.481% | 2,140 | +12.836% |
| 2026-04-28 | 462.19 | 484.67 | 439.72 | 457.00 | +0.435% | 2,515 | +13.379% |
| 2026-04-27 | 450.00 | 484.60 | 450.00 | 455.02 | +11.252% | 4,795 | +13.873% |
| 2026-04-24 | 396.44 | 422.00 | 375.60 | 409.00 | +3.127% | 5,443 | +26.686% |
| 2026-04-23 | 396.67 | 417.81 | 375.52 | 396.60 | -1.346% | 3,644 | +30.646% |
| 2026-04-22 | 390.00 | 419.81 | 378.20 | 402.01 | +0.754% | 1,952 | +28.888% |
| 2026-04-21 | 410.00 | 420.00 | 390.75 | 399.00 | -1.724% | 3,190 | +29.861% |
| 2026-04-20 | 409.99 | 424.98 | 403.31 | 406.00 | -0.246% | 4,885 | +27.622% |
| 2026-04-17 | 397.80 | 419.55 | 376.04 | 407.00 | +3.450% | 5,762 | +27.308% |
| 2026-04-16 | 397.38 | 417.75 | 390.00 | 393.43 | -1.219% | 3,072 | +31.701% |
| 2026-04-15 | 400.00 | 409.79 | 371.89 | 398.28 | -0.616% | 5,381 | +30.095% |
| 2026-04-14 | 416.65 | 416.65 | 390.22 | 400.75 | +0.087% | 3,064 | +29.294% |
| 2026-04-13 | 398.62 | 419.37 | 377.86 | 400.40 | +1.663% | 5,255 | +29.407% |
| 2026-04-10 | 411.67 | 411.67 | 373.33 | 393.85 | +0.216% | 3,526 | +31.559% |
| 2026-04-09 | 365.65 | 393.00 | 365.65 | 393.00 | +2.081% | 4,640 | +31.843% |
| 2026-04-08 | 363.69 | 390.55 | 363.69 | 384.99 | +8.371% | 2,928 | +34.586% |
| 2026-04-07 | 347.48 | 385.95 | 347.48 | 355.25 | -4.937% | 7,486 | +45.853% |
| 2026-04-06 | 368.63 | 387.74 | 363.00 | 373.70 | +2.769% | 3,987 | +38.652% |
| 2026-04-02 | 337.93 | 375.40 | 337.93 | 363.63 | +0.173% | 4,019 | +42.492% |
| 2026-04-01 | 384.64 | 384.64 | 345.95 | 363.00 | +1.058% | 3,912 | +42.739% |
| 2026-03-31 | 375.58 | 375.58 | 340.41 | 359.20 | +6.077% | 7,391 | +44.249% |
| 2026-03-30 | 360.46 | 360.46 | 320.00 | 338.62 | -3.251% | 5,072 | +53.015% |
| 2026-03-27 | 323.82 | 381.29 | 323.82 | 350.00 | -1.685% | 3,851 | +48.041% |
| 2026-03-26 | 361.80 | 382.90 | 340.70 | 356.00 | -3.784% | 4,625 | +45.546% |
| 2026-03-25 | 383.30 | 383.30 | 360.94 | 370.00 | +4.003% | 4,023 | +40.039% |
| 2026-03-24 | 363.05 | 374.57 | 355.76 | 355.76 | -3.206% | 3,163 | +45.644% |
| 2026-03-23 | 367.73 | 375.45 | 360.00 | 367.55 | +0.078% | 6,133 | +40.974% |
| 2026-03-20 | 377.00 | 390.68 | 360.00 | 367.26 | -2.304% | 6,220 | +41.084% |
| 2026-03-19 | 377.56 | 386.10 | 368.33 | 375.92 | -1.333% | 2,799 | +37.834% |
| 2026-03-18 | 385.22 | 394.45 | 370.50 | 381.00 | +2.654% | 2,088 | +35.996% |
| 2026-03-17 | 378.55 | 397.08 | 360.00 | 371.15 | -3.346% | 2,587 | +39.605% |
| 2026-03-16 | 383.60 | 396.05 | 377.30 | 384.00 | +1.053% | 3,051 | +34.933% |
| 2026-03-13 | 363.70 | 412.47 | 363.70 | 380.00 | -2.062% | 3,070 | +36.354% |
| 2026-03-12 | 400.00 | 400.00 | 367.00 | 388.00 | -2.879% | 5,264 | +33.542% |
| 2026-03-11 | 405.82 | 413.00 | 375.00 | 399.50 | +3.318% | 3,113 | +29.698% |
| 2026-03-10 | 377.51 | 395.10 | 377.51 | 386.67 | +4.786% | 11,343 | +34.002% |
| 2026-03-09 | 370.79 | 379.77 | 366.05 | 369.01 | -4.402% | 10,834 | +40.415% |
| 2026-03-06 | 367.42 | 397.75 | 367.42 | 386.00 | +0.251% | 4,168 | +34.234% |
| 2026-03-05 | 384.97 | 401.93 | 378.00 | 385.03 | -2.523% | 11,898 | +34.571% |
| 2026-03-04 | 384.77 | 403.45 | 384.77 | 395.00 | +4.666% | 3,175 | +31.176% |
| 2026-03-03 | 407.59 | 407.59 | 368.82 | 377.39 | -7.498% | 3,707 | +37.297% |
| 2026-03-02 | 392.00 | 414.75 | 390.00 | 407.98 | -3.093% | 2,448 | +27.002% |
| 2026-02-27 | 400.09 | 430.78 | 400.09 | 421.00 | -0.555% | 8,239 | +23.075% |
| 2026-02-26 | 418.32 | 436.64 | 402.78 | 423.35 | -3.079% | 2,344 | +22.391% |
| 2026-02-25 | 436.35 | 436.80 | 411.00 | 436.80 | +5.182% | 2,672 | +18.623% |
| 2026-02-24 | 403.56 | 419.60 | 390.00 | 415.28 | +4.808% | 3,463 | +24.770% |
| 2026-02-23 | 395.49 | 400.00 | 390.21 | 396.23 | +0.250% | 7,542 | +30.768% |
| 2026-02-20 | 389.68 | 400.00 | 389.68 | 395.24 | +1.669% | 3,212 | +31.096% |
| 2026-02-19 | 388.99 | 395.00 | 366.39 | 388.75 | +2.433% | 2,190 | +33.285% |
| 2026-02-18 | 390.00 | 390.00 | 376.50 | 379.52 | -0.390% | 8,809 | +36.528% |
| 2026-02-17 | 382.33 | 390.70 | 373.97 | 381.00 | +4.005% | 7,099 | +35.996% |
| 2026-02-13 | 365.00 | 370.51 | 365.00 | 366.33 | -0.925% | 3,040 | +41.442% |
| 2026-02-12 | 385.00 | 387.40 | 366.85 | 369.75 | -3.961% | 5,326 | +40.134% |
| 2026-02-11 | 360.00 | 388.25 | 360.00 | 385.00 | +5.139% | 6,851 | +34.583% |
| 2026-02-10 | 405.07 | 431.61 | 361.14 | 366.18 | +2.001% | 6,419 | +41.499% |
| 2026-02-09 | 370.00 | 370.00 | 336.50 | 359.00 | +1.847% | 5,234 | +44.330% |
| 2026-02-06 | 362.42 | 362.42 | 332.65 | 352.49 | +2.097% | 5,727 | +46.995% |
| 2026-02-05 | 320.00 | 345.25 | 320.00 | 345.25 | +0.072% | 24,889 | +50.078% |
| 2026-02-04 | 360.00 | 370.00 | 336.32 | 345.00 | -4.419% | 5,139 | +50.187% |
| 2026-02-03 | 364.75 | 382.11 | 360.00 | 360.95 | -1.517% | 4,341 | +43.550% |
| 2026-02-02 | 400.73 | 400.73 | 355.08 | 366.51 | +0.504% | 8,497 | +41.373% |
| 2026-01-30 | 361.32 | 385.84 | 361.32 | 364.67 | -5.281% | 4,293 | +42.086% |
| 2026-01-29 | 403.49 | 409.70 | 365.27 | 385.00 | +1.296% | 6,371 | +34.583% |
| 2026-01-28 | 396.00 | 400.76 | 376.95 | 380.07 | -2.493% | 2,805 | +36.327% |
| 2026-01-27 | 382.31 | 406.55 | 358.06 | 389.79 | +0.461% | 6,127 | +32.929% |
| 2026-01-26 | 379.30 | 398.00 | 357.35 | 388.00 | +2.267% | 4,419 | +33.542% |
| 2026-01-23 | 393.77 | 393.77 | 368.25 | 379.40 | +0.743% | 5,422 | +36.569% |
| 2026-01-22 | 381.05 | 391.98 | 372.00 | 376.60 | -0.694% | 5,046 | +37.585% |
| 2026-01-21 | 373.09 | 398.00 | 371.17 | 379.23 | -0.464% | 4,471 | +36.629% |
| 2026-01-20 | 432.05 | 432.05 | 359.70 | 381.00 | -2.057% | 15,657 | +35.996% |
| 2026-01-16 | 429.13 | 440.00 | 385.63 | 389.00 | 0.000% | 6,816 | +33.199% |
| 2026-01-15 | 390.64 | 403.99 | 377.30 | 389.00 | +4.430% | 4,464 | +33.199% |
| 2026-01-14 | 361.45 | 375.00 | 361.45 | 372.50 | +0.949% | 4,620 | +39.099% |
| 2026-01-13 | 389.90 | 395.00 | 364.00 | 369.00 | -1.603% | 5,033 | +40.418% |
| 2026-01-12 | 365.00 | 394.00 | 360.00 | 375.01 | +1.081% | 16,495 | +38.168% |
| 2026-01-09 | 347.27 | 392.99 | 347.27 | 371.00 | +1.923% | 6,310 | +39.661% |
| 2026-01-08 | 351.88 | 373.05 | 351.88 | 364.00 | -1.052% | 7,973 | +42.347% |
| 2026-01-07 | 387.90 | 421.57 | 358.05 | 367.87 | +1.063% | 4,923 | +40.850% |
| 2026-01-06 | 371.00 | 386.92 | 364.00 | 364.00 | -2.066% | 4,443 | +42.347% |
| 2026-01-05 | 366.75 | 374.99 | 358.50 | 371.68 | -0.150% | 30,702 | +39.406% |
| 2026-01-02 | 340.20 | 382.30 | 340.20 | 372.24 | +3.397% | 12,380 | +39.196% |
| 2025-12-31 | 364.84 | 370.00 | 360.00 | 360.01 | -1.324% | 2,577 | +43.925% |
| 2025-12-30 | 360.00 | 373.25 | 360.00 | 364.84 | +1.221% | 4,511 | +42.020% |
| 2025-12-29 | 366.15 | 392.50 | 346.66 | 360.44 | -1.558% | 8,913 | +43.753% |
| 2025-12-26 | 339.35 | 389.05 | 339.35 | 366.15 | -0.908% | 12,215 | +41.513% |
| 2025-12-24 | 368.55 | 370.67 | 350.80 | 369.50 | +0.116% | 2,291 | +40.228% |
| 2025-12-23 | 409.33 | 453.77 | 354.00 | 369.07 | +3.642% | 4,811 | +40.392% |
| 2025-12-22 | 380.25 | 399.50 | 352.88 | 356.10 | -0.711% | 17,811 | +45.505% |
| 2025-12-19 | 349.15 | 373.46 | 349.15 | 358.65 | -1.068% | 9,380 | +44.471% |
| 2025-12-18 | 356.04 | 377.05 | 356.04 | 362.52 | +2.277% | 10,791 | +42.928% |
| 2025-12-17 | 352.82 | 375.35 | 352.82 | 354.45 | -0.549% | 6,221 | +46.183% |
| 2025-12-16 | 380.00 | 380.00 | 349.75 | 356.41 | -1.827% | 6,859 | +45.379% |
| 2025-12-15 | 365.00 | 395.81 | 355.00 | 363.04 | +2.265% | 12,299 | +42.723% |
| 2025-12-12 | 355.00 | 365.00 | 349.98 | 355.00 | +0.005% | 14,877 | +45.956% |
| 2025-12-11 | 348.57 | 361.50 | 348.57 | 354.98 | -0.106% | 11,449 | +45.963% |
| 2025-12-10 | 355.00 | 365.00 | 348.50 | 355.36 | +2.115% | 5,656 | +45.808% |
| 2025-12-09 | 345.00 | 350.00 | 340.00 | 348.00 | -0.287% | 8,048 | +48.892% |
| 2025-12-08 | 349.54 | 362.00 | 345.00 | 349.00 | +2.319% | 12,595 | +48.465% |
| 2025-12-05 | 344.63 | 370.20 | 333.43 | 341.09 | -3.720% | 22,953 | +51.908% |
| 2025-12-04 | 345.00 | 363.00 | 345.00 | 354.27 | +5.752% | 10,336 | +46.257% |
| 2025-12-03 | 318.28 | 354.00 | 317.57 | 335.00 | +0.420% | 12,910 | +54.670% |
| 2025-12-02 | 328.75 | 360.00 | 328.75 | 333.60 | -0.418% | 9,729 | +55.319% |
| 2025-12-01 | 367.01 | 412.74 | 335.00 | 335.00 | -2.616% | 10,837 | +54.670% |
| 2025-11-28 | 345.00 | 348.00 | 322.37 | 344.00 | -0.865% | 3,750 | +50.623% |
| 2025-11-26 | 358.92 | 358.92 | 337.58 | 347.00 | 0.000% | 7,143 | +49.321% |
| 2025-11-25 | 347.00 | 351.97 | 342.00 | 347.00 | -0.662% | 7,554 | +49.321% |
| 2025-11-24 | 342.42 | 363.00 | 339.84 | 349.31 | +1.250% | 9,951 | +48.333% |
| 2025-11-21 | 342.50 | 356.09 | 335.00 | 345.00 | +3.759% | 8,795 | +50.187% |
| 2025-11-20 | 337.24 | 368.12 | 330.78 | 332.50 | -3.463% | 11,231 | +55.833% |
| 2025-11-19 | 353.00 | 353.00 | 316.20 | 344.43 | +2.295% | 5,798 | +50.436% |
| 2025-11-18 | 337.82 | 345.40 | 335.00 | 336.70 | -3.773% | 8,352 | +53.889% |
| 2025-11-17 | 352.11 | 368.40 | 347.80 | 349.90 | -2.399% | 8,573 | +48.083% |
| 2025-11-14 | 350.32 | 360.50 | 339.65 | 358.50 | +2.429% | 6,028 | +44.531% |
| 2025-11-13 | 397.11 | 437.91 | 350.00 | 350.00 | -2.316% | 6,742 | +48.041% |
| 2025-11-12 | 355.55 | 371.80 | 355.55 | 358.30 | +0.646% | 4,225 | +44.612% |
| 2025-11-11 | 353.06 | 367.80 | 350.05 | 356.00 | -1.248% | 4,832 | +45.546% |
| 2025-11-10 | 355.06 | 375.09 | 350.05 | 360.50 | -1.503% | 10,741 | +43.729% |
| 2025-11-07 | 353.28 | 367.50 | 350.05 | 366.00 | +1.667% | 4,529 | +41.569% |
| 2025-11-06 | 380.84 | 380.84 | 355.00 | 360.00 | -0.758% | 5,277 | +43.929% |
| 2025-11-05 | 359.00 | 385.29 | 359.00 | 362.75 | -5.285% | 6,462 | +42.838% |
| 2025-11-04 | 364.08 | 386.61 | 360.25 | 382.99 | -0.393% | 3,383 | +35.289% |
| 2025-11-03 | 372.19 | 390.00 | 354.39 | 384.50 | -0.198% | 4,511 | +34.758% |
| 2025-10-31 | 393.85 | 393.85 | 350.65 | 385.26 | -5.145% | 2,845 | +34.491% |
| 2025-10-30 | 362.40 | 453.20 | 361.80 | 406.16 | +0.037% | 3,408 | +27.572% |
| 2025-10-29 | 410.00 | 430.95 | 384.15 | 406.01 | +1.376% | 3,660 | +27.619% |
| 2025-10-28 | 382.83 | 423.15 | 382.83 | 400.50 | -0.900% | 1,830 | +29.374% |
| 2025-10-27 | 425.05 | 425.05 | 392.25 | 404.14 | +3.497% | 3,570 | +28.210% |
| 2025-10-24 | 479.33 | 479.33 | 378.90 | 390.48 | -4.144% | 1,868 | +32.694% |
| 2025-10-23 | 415.45 | 415.90 | 370.60 | 407.36 | +1.843% | 3,885 | +27.196% |
| 2025-10-22 | 420.21 | 420.21 | 383.30 | 399.99 | -1.237% | 2,204 | +29.539% |
| 2025-10-21 | 413.97 | 413.97 | 381.98 | 405.00 | -1.713% | 3,256 | +27.937% |
| 2025-10-20 | 410.64 | 431.18 | 400.00 | 412.06 | +5.187% | 7,028 | +25.745% |
| 2025-10-17 | 371.15 | 398.20 | 371.15 | 391.74 | +4.117% | 4,023 | +32.267% |
| 2025-10-16 | 381.50 | 409.19 | 375.00 | 376.25 | -3.526% | 11,927 | +37.713% |
| 2025-10-15 | 369.25 | 400.35 | 369.25 | 390.00 | +1.299% | 1,465 | +32.857% |
| 2025-10-14 | 360.00 | 398.30 | 354.65 | 385.00 | -2.068% | 2,229 | +34.583% |
| 2025-10-13 | 397.55 | 420.45 | 374.65 | 393.13 | +1.490% | 4,197 | +31.800% |
| 2025-10-10 | 387.18 | 401.00 | 384.01 | 387.36 | -1.803% | 2,548 | +33.763% |
| 2025-10-09 | 401.05 | 456.50 | 345.60 | 394.47 | +0.375% | 2,897 | +31.351% |
| 2025-10-08 | 363.05 | 407.60 | 363.05 | 393.00 | -2.472% | 5,951 | +31.843% |
| 2025-10-07 | 412.92 | 412.92 | 383.16 | 402.96 | -0.688% | 1,703 | +28.584% |
| 2025-10-06 | 395.05 | 440.00 | 350.10 | 405.75 | +3.426% | 3,670 | +27.700% |
| 2025-10-03 | 364.75 | 409.30 | 364.75 | 392.31 | +1.160% | 4,675 | +32.075% |
| 2025-10-02 | 361.50 | 397.02 | 361.50 | 387.81 | +2.865% | 2,907 | +33.607% |
| 2025-10-01 | 356.35 | 388.40 | 356.35 | 377.01 | +1.347% | 2,238 | +37.435% |
| 2025-09-30 | 354.00 | 390.00 | 354.00 | 372.00 | -0.136% | 4,059 | +39.286% |
| 2025-09-29 | 387.00 | 387.00 | 360.01 | 372.51 | +0.175% | 4,561 | +39.097% |
| 2025-09-26 | 352.00 | 394.82 | 352.00 | 371.86 | +1.808% | 2,493 | +39.340% |
| 2025-09-25 | 360.01 | 378.80 | 350.50 | 365.25 | -3.437% | 4,606 | +41.860% |
| 2025-09-24 | 366.00 | 391.65 | 366.00 | 378.25 | -1.753% | 2,125 | +36.985% |
| 2025-09-23 | 379.10 | 400.00 | 370.10 | 385.00 | +0.198% | 1,802 | +34.583% |
| 2025-09-22 | 375.00 | 400.65 | 356.75 | 384.24 | +1.920% | 3,913 | +34.849% |
| 2025-09-19 | 354.75 | 398.45 | 354.75 | 377.00 | -3.824% | 4,668 | +37.439% |
| 2025-09-18 | 411.10 | 411.10 | 378.15 | 391.99 | +0.336% | 2,561 | +32.183% |
| 2025-09-17 | 367.45 | 404.30 | 367.45 | 390.68 | +0.295% | 1,619 | +32.627% |
| 2025-09-16 | 378.65 | 403.89 | 378.65 | 389.53 | -0.127% | 2,277 | +33.018% |
| 2025-09-15 | 381.78 | 403.54 | 360.00 | 390.02 | +3.370% | 12,000 | +32.849% |
| 2025-09-12 | 362.20 | 398.65 | 362.20 | 377.31 | -0.470% | 2,077 | +37.326% |
| 2025-09-11 | 374.01 | 385.25 | 369.85 | 379.09 | +0.752% | 14,876 | +36.681% |
| 2025-09-10 | 356.40 | 385.60 | 356.40 | 376.26 | -0.989% | 3,446 | +37.709% |
| 2025-09-09 | 402.30 | 402.30 | 369.25 | 380.02 | -1.485% | 2,353 | +36.347% |
| 2025-09-08 | 385.75 | 400.10 | 373.00 | 385.75 | -1.090% | 4,725 | +34.321% |
| 2025-09-05 | 371.90 | 404.75 | 371.90 | 390.00 | +1.868% | 2,976 | +32.857% |
| 2025-09-04 | 402.75 | 402.75 | 373.00 | 382.85 | -1.485% | 2,570 | +35.339% |
| 2025-09-03 | 380.95 | 395.57 | 380.95 | 388.62 | +0.973% | 1,613 | +33.329% |
| 2025-09-02 | 384.40 | 406.60 | 362.20 | 384.88 | +3.184% | 6,179 | +34.627% |
| 2025-08-29 | 386.00 | 386.45 | 368.00 | 373.00 | -5.089% | 25,390 | +38.913% |
| 2025-08-28 | 363.20 | 405.08 | 363.20 | 393.00 | +2.880% | 4,109 | +31.843% |
| 2025-08-27 | 362.53 | 404.25 | 360.05 | 382.00 | -1.546% | 2,680 | +35.640% |
| 2025-08-26 | 391.30 | 399.97 | 368.00 | 388.00 | +2.052% | 2,568 | +33.542% |
| 2025-08-25 | 388.60 | 414.90 | 380.20 | 380.20 | -2.432% | 4,494 | +36.282% |
| 2025-08-22 | 398.21 | 400.00 | 378.90 | 389.68 | +2.312% | 2,010 | +32.968% |
| 2025-08-21 | 360.15 | 402.19 | 360.15 | 380.87 | -0.387% | 4,407 | +36.042% |
| 2025-08-20 | 394.80 | 400.00 | 380.49 | 382.35 | +0.356% | 1,510 | +35.516% |
| 2025-08-19 | 366.82 | 395.00 | 358.15 | 380.99 | -0.686% | 1,515 | +35.999% |
| 2025-08-18 | 361.50 | 419.68 | 303.33 | 383.62 | +0.551% | 5,166 | +35.066% |
| 2025-08-15 | 359.20 | 395.35 | 359.20 | 381.52 | +0.461% | 2,604 | +35.810% |
| 2025-08-14 | 360.15 | 395.40 | 360.15 | 379.77 | -1.356% | 4,430 | +36.436% |
| 2025-08-13 | 387.05 | 430.09 | 370.49 | 384.99 | -1.305% | 2,192 | +34.586% |
| 2025-08-12 | 377.36 | 402.09 | 373.49 | 390.08 | +2.512% | 3,052 | +32.830% |
| 2025-08-11 | 379.31 | 390.00 | 374.49 | 380.52 | +1.491% | 5,252 | +36.167% |
| 2025-08-08 | 353.00 | 416.94 | 353.00 | 374.93 | -1.727% | 2,918 | +38.198% |
| 2025-08-07 | 362.60 | 391.20 | 362.60 | 381.52 | +1.874% | 4,600 | +35.810% |
| 2025-08-06 | 372.77 | 388.60 | 367.50 | 374.50 | -6.375% | 2,177 | +38.356% |
| 2025-08-05 | 400.40 | 400.40 | 363.80 | 400.00 | +2.869% | 6,180 | +29.536% |
| 2025-08-04 | 384.90 | 399.45 | 372.46 | 388.85 | +3.334% | 3,354 | +33.252% |
| 2025-08-01 | 368.65 | 385.00 | 358.33 | 376.30 | +4.149% | 4,497 | +37.694% |
| 2025-07-31 | 371.91 | 388.85 | 354.15 | 361.31 | -5.160% | 20,290 | +43.407% |
| 2025-07-30 | 418.98 | 418.98 | 363.00 | 380.97 | +1.951% | 2,841 | +36.007% |
| 2025-07-29 | 435.59 | 435.59 | 371.00 | 373.68 | -1.417% | 3,221 | +38.660% |
| 2025-07-28 | 385.65 | 422.08 | 375.10 | 379.05 | -4.217% | 3,879 | +36.695% |
| 2025-07-25 | 395.00 | 476.34 | 367.40 | 395.74 | -2.467% | 6,291 | +30.930% |
| 2025-07-24 | 346.50 | 454.84 | 346.50 | 405.75 | +2.149% | 4,174 | +27.700% |
| 2025-07-23 | 421.80 | 458.59 | 385.00 | 397.21 | +7.210% | 3,258 | +30.445% |
| 2025-07-22 | 344.60 | 379.00 | 344.60 | 370.50 | -0.770% | 2,727 | +39.850% |
| 2025-07-21 | 366.38 | 384.75 | 357.01 | 373.38 | +1.737% | 4,206 | +38.773% |
| 2025-07-18 | 350.00 | 399.00 | 350.00 | 367.00 | -2.517% | 5,255 | +41.184% |
| 2025-07-17 | 383.18 | 415.67 | 350.55 | 376.48 | +0.341% | 4,449 | +37.629% |
| 2025-07-16 | 399.70 | 451.00 | 365.05 | 375.20 | +0.375% | 3,264 | +38.098% |
| 2025-07-15 | 420.75 | 420.75 | 355.00 | 373.80 | -2.275% | 3,451 | +38.615% |
| 2025-07-14 | 351.35 | 415.80 | 351.35 | 382.50 | +2.478% | 4,592 | +35.462% |
| 2025-07-11 | 378.00 | 395.00 | 366.00 | 373.25 | -1.257% | 2,393 | +38.820% |
| 2025-07-10 | 353.15 | 404.65 | 353.15 | 378.00 | -1.882% | 3,261 | +37.075% |
| 2025-07-09 | 388.43 | 422.95 | 382.05 | 385.25 | +0.719% | 2,941 | +34.496% |
| 2025-07-08 | 390.00 | 390.00 | 382.00 | 382.50 | -2.456% | 2,807 | +35.462% |
| 2025-07-07 | 435.52 | 479.03 | 387.00 | 392.13 | +1.051% | 5,066 | +32.136% |
| 2025-07-03 | 450.00 | 450.00 | 363.15 | 388.05 | +0.271% | 1,475 | +33.525% |
| 2025-07-02 | 419.85 | 473.00 | 382.00 | 387.00 | -1.421% | 1,815 | +33.887% |
| 2025-07-01 | 419.48 | 465.30 | 373.65 | 392.58 | -2.473% | 1,681 | +31.985% |
| 2025-06-30 | 401.10 | 423.00 | 378.05 | 402.53 | -1.581% | 2,935 | +28.720% |
| 2025-06-27 | 442.72 | 442.72 | 385.15 | 409.00 | +1.625% | 2,510 | +26.686% |
| 2025-06-26 | 372.15 | 422.57 | 372.15 | 402.46 | +7.037% | 25,599 | +28.744% |
| 2025-06-25 | 322.74 | 388.00 | 322.74 | 376.00 | -3.093% | 3,450 | +37.804% |
| 2025-06-24 | 367.07 | 406.91 | 367.07 | 388.00 | +2.025% | 1,731 | +33.542% |
| 2025-06-23 | 379.00 | 408.50 | 349.50 | 380.30 | +0.079% | 9,675 | +36.246% |
| 2025-06-20 | 417.44 | 471.29 | 363.60 | 380.00 | -4.583% | 3,712 | +36.354% |
| 2025-06-18 | 428.55 | 480.00 | 377.10 | 398.25 | +2.063% | 2,665 | +30.105% |
| 2025-06-17 | 372.91 | 395.00 | 372.91 | 390.20 | -2.693% | 2,810 | +32.789% |
| 2025-06-16 | 430.00 | 430.00 | 395.01 | 401.00 | -2.407% | 5,588 | +29.213% |
| 2025-06-13 | 424.81 | 424.81 | 384.35 | 410.89 | -1.050% | 2,275 | +26.103% |
| 2025-06-12 | 392.38 | 430.00 | 392.38 | 415.25 | -3.430% | 3,688 | +24.779% |
| 2025-06-11 | 439.40 | 439.40 | 397.69 | 430.00 | +2.259% | 1,422 | +20.499% |
| 2025-06-10 | 415.70 | 427.04 | 394.92 | 420.50 | +5.349% | 2,245 | +23.221% |
| 2025-06-09 | 385.01 | 426.36 | 384.98 | 399.15 | -0.832% | 4,770 | +29.812% |
| 2025-06-06 | 375.80 | 430.15 | 375.80 | 402.50 | +0.050% | 17,454 | +28.731% |
| 2025-06-05 | 396.70 | 430.05 | 383.40 | 402.30 | -2.943% | 2,794 | +28.795% |
| 2025-06-04 | 411.00 | 426.18 | 388.95 | 414.50 | -3.025% | 3,171 | +25.005% |
| 2025-06-03 | 411.00 | 439.24 | 401.21 | 427.43 | +2.834% | 2,363 | +21.223% |
| 2025-06-02 | 423.00 | 479.99 | 414.05 | 415.65 | -2.027% | 1,638 | +24.659% |
| 2025-05-30 | 420.31 | 441.04 | 412.00 | 424.25 | +0.319% | 1,841 | +22.132% |
| 2025-05-29 | 411.00 | 480.00 | 406.05 | 422.90 | -2.741% | 2,249 | +22.522% |
| 2025-05-28 | 450.00 | 450.00 | 410.11 | 434.82 | -1.473% | 1,689 | +19.163% |
| 2025-05-27 | 415.00 | 455.68 | 412.28 | 441.32 | +6.855% | 6,099 | +17.408% |
| 2025-05-23 | 425.52 | 439.34 | 410.00 | 413.01 | -3.777% | 2,012 | +25.456% |
| 2025-05-22 | 439.90 | 445.00 | 405.75 | 429.22 | -2.448% | 2,510 | +20.718% |
| 2025-05-21 | 432.13 | 445.00 | 415.05 | 439.99 | +1.986% | 3,561 | +17.763% |
| 2025-05-20 | 435.52 | 445.00 | 406.50 | 431.42 | -0.685% | 1,370 | +20.101% |
| 2025-05-19 | 419.00 | 467.10 | 417.15 | 434.40 | -1.548% | 2,818 | +19.278% |
| 2025-05-16 | 400.00 | 445.00 | 400.00 | 441.23 | +0.302% | 2,524 | +17.432% |
| 2025-05-15 | 449.00 | 458.05 | 408.75 | 439.90 | +3.021% | 3,097 | +17.787% |
| 2025-05-14 | 440.00 | 449.95 | 425.25 | 427.00 | -1.685% | 1,431 | +21.345% |
| 2025-05-13 | 465.00 | 465.00 | 423.15 | 434.32 | -0.214% | 2,668 | +19.300% |
| 2025-05-12 | 457.50 | 471.00 | 423.55 | 435.25 | +0.041% | 4,483 | +19.045% |
| 2025-05-09 | 400.00 | 480.00 | 400.00 | 435.07 | +1.179% | 5,282 | +19.094% |
| 2025-05-08 | 429.00 | 479.99 | 427.25 | 430.00 | -2.184% | 4,548 | +20.499% |
| 2025-05-07 | 445.60 | 448.00 | 439.60 | 439.60 | +5.992% | 2,201 | +17.867% |
| 2025-05-06 | 467.50 | 475.00 | 414.15 | 414.75 | -7.422% | 3,094 | +24.929% |
| 2025-05-05 | 408.00 | 448.00 | 407.55 | 448.00 | +2.691% | 5,293 | +15.657% |
| 2025-05-02 | 449.75 | 449.75 | 425.00 | 436.26 | +2.288% | 2,066 | +18.770% |
| 2025-05-01 | 419.00 | 449.00 | 418.21 | 426.50 | +0.649% | 3,486 | +21.487% |
| 2025-04-30 | 425.18 | 448.00 | 408.00 | 423.75 | -1.418% | 1,371 | +22.276% |
| 2025-04-29 | 418.50 | 447.00 | 417.05 | 429.85 | +2.101% | 2,026 | +20.542% |
| 2025-04-28 | 448.00 | 480.00 | 416.05 | 421.00 | 0.000% | 2,071 | +23.075% |
| 2025-04-25 | 442.75 | 467.50 | 385.00 | 421.00 | +0.658% | 23,677 | +23.075% |
| 2025-04-24 | 421.90 | 457.60 | 410.20 | 418.25 | +1.419% | 2,727 | +23.884% |
| 2025-04-23 | 426.50 | 448.00 | 405.00 | 412.40 | +1.817% | 1,754 | +25.641% |
| 2025-04-22 | 426.00 | 452.99 | 399.00 | 405.04 | -0.190% | 3,237 | +27.924% |
| 2025-04-21 | 415.82 | 423.00 | 405.05 | 405.81 | +1.552% | 5,873 | +27.681% |
| 2025-04-17 | 419.50 | 427.00 | 395.00 | 399.61 | -2.177% | 2,927 | +29.663% |
| 2025-04-16 | 412.00 | 425.00 | 381.00 | 408.50 | +1.858% | 3,156 | +26.841% |
| 2025-04-15 | 395.87 | 440.74 | 340.00 | 401.05 | +3.084% | 6,540 | +29.197% |
| 2025-04-14 | 432.27 | 432.27 | 388.00 | 389.05 | 0.000% | 6,224 | +33.182% |