LRLCF
L'OREAL CO EUR ORD
stockOTC
EODOct 2, 2026
414.15USD+1.538%(+6.27)450
LRLCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 406.75 | 436.35 | 406.75 | 414.15 | +1.538% | 450 | 0.000% |
| 2026-10-01 | 420.28 | 440.00 | 406.75 | 407.88 | -4.598% | 238 | +1.538% |
| 2026-09-30 | 421.75 | 451.90 | 421.75 | 427.54 | -0.108% | 413 | -3.131% |
| 2026-09-29 | 449.14 | 449.14 | 425.00 | 428.00 | -0.994% | 2,988 | -3.236% |
| 2026-09-28 | 450.14 | 454.19 | 425.00 | 432.30 | -2.854% | 6,713 | -4.198% |
| 2026-09-25 | 441.97 | 445.00 | 430.00 | 445.00 | -1.416% | 138 | -6.933% |
| 2026-09-24 | 435.75 | 451.40 | 425.00 | 451.39 | +2.646% | 230 | -8.250% |
| 2026-09-23 | 441.50 | 450.59 | 425.00 | 439.75 | +0.355% | 265 | -5.823% |
| 2026-09-22 | 451.10 | 453.05 | 433.75 | 438.20 | +1.530% | 748 | -5.488% |
| 2026-09-21 | 431.55 | 451.39 | 425.00 | 431.60 | -4.002% | 322 | -4.043% |
| 2026-09-18 | 430.44 | 451.21 | 430.28 | 449.59 | +3.641% | 155 | -7.883% |
| 2026-09-17 | 451.95 | 451.95 | 427.75 | 433.80 | -2.353% | 219 | -4.529% |
| 2026-09-16 | 440.13 | 451.40 | 431.60 | 444.25 | +2.197% | 2,334 | -6.775% |
| 2026-09-15 | 441.15 | 451.14 | 423.75 | 434.70 | +0.532% | 178 | -4.727% |
| 2026-09-14 | 432.92 | 451.60 | 432.40 | 432.40 | -2.365% | 240 | -4.221% |
| 2026-09-11 | 458.00 | 458.00 | 427.75 | 442.88 | +4.068% | 6,604 | -6.486% |
| 2026-09-10 | 436.75 | 445.51 | 421.81 | 425.56 | -5.921% | 1,295 | -2.682% |
| 2026-09-09 | 440.08 | 458.00 | 435.40 | 452.35 | +2.574% | 86 | -8.445% |
| 2026-09-08 | 443.63 | 458.00 | 441.00 | 441.00 | +1.333% | 129 | -6.088% |
| 2026-09-04 | 452.70 | 452.70 | 435.20 | 435.20 | -3.267% | 28,754 | -4.837% |
| 2026-09-03 | 460.67 | 460.67 | 424.50 | 449.90 | +2.952% | 490 | -7.946% |
| 2026-09-02 | 454.63 | 455.13 | 437.00 | 437.00 | +0.831% | 550 | -5.229% |
| 2026-09-01 | 453.35 | 453.35 | 433.40 | 433.40 | -1.901% | 375 | -4.442% |
| 2026-08-31 | 445.45 | 455.55 | 437.75 | 441.80 | +0.091% | 3,136 | -6.258% |
| 2026-08-28 | 441.40 | 454.32 | 437.25 | 441.40 | -0.726% | 181 | -6.174% |
| 2026-08-27 | 444.65 | 454.66 | 436.60 | 444.63 | +0.187% | 409 | -6.855% |
| 2026-08-26 | 453.66 | 454.45 | 443.80 | 443.80 | +0.544% | 249 | -6.681% |
| 2026-08-25 | 451.00 | 455.45 | 441.40 | 441.40 | -1.911% | 183 | -6.174% |
| 2026-08-24 | 458.13 | 458.13 | 444.40 | 450.00 | +3.116% | 514 | -7.967% |
| 2026-08-21 | 454.20 | 454.20 | 436.40 | 436.40 | -1.445% | 88 | -5.099% |
| 2026-08-20 | 462.74 | 462.74 | 434.00 | 442.80 | +0.866% | 263 | -6.470% |
| 2026-08-19 | 431.75 | 454.75 | 431.75 | 439.00 | +2.186% | 378 | -5.661% |
| 2026-08-18 | 450.25 | 450.25 | 424.15 | 429.61 | -1.281% | 344 | -3.599% |
| 2026-08-17 | 436.13 | 444.07 | 421.76 | 435.19 | -0.278% | 271 | -4.834% |
| 2026-08-14 | 431.00 | 452.60 | 431.00 | 436.40 | +0.092% | 1,947 | -5.099% |
| 2026-08-13 | 444.25 | 452.50 | 436.00 | 436.00 | -3.636% | 299 | -5.011% |
| 2026-08-12 | 452.45 | 452.45 | 430.25 | 452.45 | +2.457% | 2,298 | -8.465% |
| 2026-08-11 | 467.00 | 467.00 | 441.60 | 441.60 | -2.268% | 247 | -6.216% |
| 2026-08-10 | 455.50 | 460.00 | 441.60 | 451.85 | +2.044% | 114 | -8.343% |
| 2026-08-07 | 444.95 | 454.20 | 439.00 | 442.80 | -0.717% | 113 | -6.470% |
| 2026-08-06 | 450.50 | 455.00 | 446.00 | 446.00 | +1.595% | 160 | -7.141% |
| 2026-08-05 | 451.92 | 457.29 | 439.00 | 439.00 | -2.919% | 560 | -5.661% |
| 2026-08-04 | 436.20 | 452.20 | 429.00 | 452.20 | +1.436% | 299 | -8.414% |
| 2026-08-03 | 454.31 | 457.72 | 445.80 | 445.80 | +2.672% | 373 | -7.100% |
| 2026-07-31 | 453.60 | 453.60 | 428.50 | 434.20 | -4.287% | 153 | -4.618% |
| 2026-07-30 | 441.05 | 453.66 | 436.75 | 453.65 | +6.303% | 7,938 | -8.707% |
| 2026-07-29 | 432.82 | 450.00 | 425.40 | 426.75 | +1.318% | 322 | -2.953% |
| 2026-07-28 | 421.20 | 442.80 | 421.20 | 421.20 | -4.949% | 2,280 | -1.674% |
| 2026-07-27 | 418.95 | 443.13 | 414.69 | 443.13 | +4.611% | 165 | -6.540% |
| 2026-07-24 | 418.97 | 436.24 | 415.54 | 423.60 | +2.072% | 507 | -2.230% |
| 2026-07-23 | 417.58 | 433.40 | 414.95 | 415.00 | -3.623% | 646 | -0.205% |
| 2026-07-22 | 445.15 | 445.15 | 425.75 | 430.60 | +0.560% | 201 | -3.820% |
| 2026-07-21 | 436.38 | 444.55 | 426.84 | 428.20 | -0.465% | 265 | -3.281% |
| 2026-07-20 | 429.16 | 435.56 | 425.11 | 430.20 | -3.326% | 1,569 | -3.731% |
| 2026-07-17 | 445.00 | 446.25 | 425.00 | 445.00 | +1.362% | 186 | -6.933% |
| 2026-07-16 | 432.88 | 445.15 | 403.34 | 439.02 | +3.494% | 2,975 | -5.665% |
| 2026-07-15 | 441.30 | 441.30 | 418.50 | 424.20 | +0.051% | 247 | -2.369% |
| 2026-07-14 | 425.66 | 439.69 | 422.20 | 423.98 | -0.575% | 210 | -2.319% |
| 2026-07-13 | 454.13 | 454.13 | 419.25 | 426.43 | -0.203% | 341 | -2.881% |
| 2026-07-10 | 444.70 | 444.70 | 427.30 | 427.30 | +0.204% | 319 | -3.077% |
| 2026-07-09 | 447.15 | 452.42 | 424.15 | 426.43 | -3.229% | 107 | -2.880% |
| 2026-07-08 | 421.50 | 450.70 | 421.50 | 440.66 | +1.535% | 148 | -6.017% |
| 2026-07-07 | 447.19 | 456.80 | 434.00 | 434.00 | -3.393% | 527 | -4.574% |
| 2026-07-06 | 447.11 | 450.00 | 430.93 | 449.24 | +2.483% | 81 | -7.812% |
| 2026-07-02 | 437.16 | 453.09 | 433.20 | 438.36 | +1.925% | 203 | -5.523% |
| 2026-07-01 | 440.07 | 448.76 | 430.08 | 430.08 | -3.146% | 280 | -3.704% |
| 2026-06-30 | 432.47 | 450.37 | 426.20 | 444.05 | +2.065% | 162 | -6.733% |
| 2026-06-29 | 441.81 | 459.55 | 435.07 | 435.07 | +1.913% | 100 | -4.808% |
| 2026-06-26 | 457.42 | 457.42 | 426.90 | 426.90 | -6.993% | 1,431 | -2.987% |
| 2026-06-25 | 430.30 | 459.00 | 430.30 | 459.00 | +6.284% | 371 | -9.771% |
| 2026-06-24 | 434.17 | 447.83 | 426.54 | 431.86 | +0.899% | 275 | -4.101% |
| 2026-06-23 | 440.56 | 446.28 | 420.47 | 428.02 | -3.983% | 833 | -3.240% |
| 2026-06-22 | 422.65 | 451.55 | 422.65 | 445.77 | -1.063% | 1,325 | -7.093% |
| 2026-06-18 | 450.92 | 458.00 | 428.24 | 450.56 | +2.736% | 185 | -8.081% |
| 2026-06-17 | 438.72 | 457.00 | 438.56 | 438.56 | +0.119% | 472 | -5.566% |
| 2026-06-16 | 439.23 | 460.71 | 438.04 | 438.04 | -4.639% | 148 | -5.454% |
| 2026-06-15 | 447.75 | 459.35 | 443.08 | 459.35 | +1.682% | 308 | -9.840% |
| 2026-06-12 | 459.70 | 459.70 | 438.50 | 451.75 | -1.665% | 2,639 | -8.323% |
| 2026-06-11 | 446.98 | 459.40 | 435.34 | 459.40 | +1.294% | 185 | -9.850% |
| 2026-06-10 | 437.57 | 454.90 | 437.12 | 453.53 | +2.273% | 93 | -8.683% |
| 2026-06-09 | 436.35 | 450.60 | 436.35 | 443.45 | +3.118% | 586 | -6.607% |
| 2026-06-08 | 435.00 | 449.56 | 430.04 | 430.04 | +0.149% | 284 | -3.695% |
| 2026-06-05 | 446.06 | 448.60 | 424.81 | 429.40 | +0.085% | 286 | -3.551% |
| 2026-06-04 | 449.76 | 450.14 | 422.00 | 429.04 | +0.578% | 1,822 | -3.470% |
| 2026-06-03 | 431.32 | 449.13 | 425.71 | 426.57 | -1.294% | 174 | -2.912% |
| 2026-06-02 | 434.34 | 450.79 | 429.06 | 432.16 | -4.549% | 140 | -4.167% |
| 2026-06-01 | 451.62 | 452.76 | 434.22 | 452.76 | +1.508% | 869 | -8.527% |
| 2026-05-29 | 453.60 | 453.60 | 442.36 | 446.03 | +0.349% | 731 | -7.148% |
| 2026-05-28 | 469.64 | 469.64 | 441.54 | 444.48 | +1.262% | 3,407 | -6.824% |
| 2026-05-27 | 436.60 | 457.11 | 436.60 | 438.94 | +1.138% | 556 | -5.648% |
| 2026-05-26 | 426.00 | 437.09 | 422.79 | 434.00 | +3.531% | 419 | -4.574% |
| 2026-05-22 | 413.75 | 423.05 | 410.00 | 419.20 | +0.842% | 1,580 | -1.205% |
| 2026-05-21 | 413.09 | 422.34 | 412.40 | 415.70 | +0.605% | 236 | -0.373% |
| 2026-05-20 | 413.20 | 422.80 | 413.20 | 413.20 | 0.000% | 659 | +0.230% |
| 2026-05-19 | 403.05 | 422.80 | 403.05 | 413.20 | -2.271% | 275 | +0.230% |
| 2026-05-18 | 415.96 | 422.80 | 399.05 | 422.80 | +2.721% | 361 | -2.046% |
| 2026-05-15 | 409.37 | 422.80 | 409.37 | 411.60 | -2.741% | 1,669 | +0.620% |
| 2026-05-14 | 409.44 | 423.20 | 409.44 | 423.20 | +2.420% | 437 | -2.138% |
| 2026-05-13 | 414.55 | 423.30 | 410.50 | 413.20 | -0.747% | 696 | +0.230% |
| 2026-05-12 | 405.60 | 425.50 | 405.60 | 416.31 | +0.558% | 2,892 | -0.519% |
| 2026-05-11 | 430.70 | 430.70 | 410.00 | 414.00 | -5.233% | 1,393 | +0.036% |
| 2026-05-08 | 436.86 | 436.86 | 413.11 | 436.86 | +2.478% | 503 | -5.198% |
| 2026-05-07 | 438.76 | 438.76 | 422.60 | 426.30 | -3.068% | 479 | -2.850% |
| 2026-05-06 | 434.12 | 440.78 | 425.00 | 439.79 | +0.867% | 3,136 | -5.830% |
| 2026-05-05 | 415.35 | 436.01 | 415.35 | 436.01 | +5.571% | 286 | -5.014% |
| 2026-05-04 | 415.56 | 435.99 | 413.00 | 413.00 | -5.492% | 943 | +0.278% |
| 2026-05-01 | 430.92 | 437.88 | 428.60 | 437.00 | -0.192% | 758 | -5.229% |
| 2026-04-30 | 425.87 | 442.80 | 422.90 | 437.84 | +4.887% | 1,117 | -5.411% |
| 2026-04-29 | 441.27 | 441.27 | 417.44 | 417.44 | -3.638% | 1,296 | -0.788% |
| 2026-04-28 | 428.80 | 452.12 | 428.80 | 433.20 | -2.795% | 307 | -4.398% |
| 2026-04-27 | 449.78 | 454.17 | 431.85 | 445.65 | -1.773% | 372 | -7.069% |
| 2026-04-24 | 435.60 | 453.70 | 435.60 | 453.70 | +5.043% | 198 | -8.717% |
| 2026-04-23 | 456.50 | 456.50 | 427.40 | 431.92 | +3.702% | 398 | -4.114% |
| 2026-04-22 | 416.78 | 432.99 | 400.00 | 416.50 | +3.902% | 323 | -0.564% |
| 2026-04-21 | 430.10 | 430.10 | 400.86 | 400.86 | -4.215% | 3,206 | +3.316% |
| 2026-04-20 | 432.75 | 432.75 | 404.55 | 418.50 | +2.033% | 518 | -1.039% |
| 2026-04-17 | 412.63 | 433.19 | 410.16 | 410.16 | -3.995% | 3,370 | +0.973% |
| 2026-04-16 | 435.15 | 435.15 | 406.85 | 427.23 | -1.810% | 831 | -3.061% |
| 2026-04-15 | 426.11 | 441.99 | 407.50 | 435.10 | +4.747% | 3,753 | -4.815% |
| 2026-04-14 | 442.45 | 442.45 | 408.00 | 415.38 | +0.918% | 492 | -0.296% |
| 2026-04-13 | 434.20 | 434.20 | 405.95 | 411.60 | +0.868% | 868 | +0.620% |
| 2026-04-10 | 445.99 | 445.99 | 400.50 | 408.06 | -0.844% | 772 | +1.493% |
| 2026-04-09 | 440.30 | 440.30 | 404.16 | 411.53 | -5.184% | 6,392 | +0.636% |
| 2026-04-08 | 452.98 | 452.98 | 417.65 | 434.03 | +7.009% | 910 | -4.580% |
| 2026-04-07 | 400.00 | 428.00 | 400.00 | 405.60 | -1.376% | 397 | +2.108% |
| 2026-04-06 | 436.11 | 436.30 | 405.00 | 411.26 | +0.175% | 462 | +0.703% |
| 2026-04-02 | 422.55 | 432.70 | 408.53 | 410.54 | -0.010% | 5,579 | +0.879% |
| 2026-04-01 | 410.11 | 427.32 | 410.08 | 410.58 | +1.378% | 5,622 | +0.870% |
| 2026-03-31 | 422.55 | 422.55 | 397.00 | 405.00 | +1.065% | 1,634 | +2.259% |
| 2026-03-30 | 400.14 | 421.55 | 397.25 | 400.73 | +0.153% | 301 | +3.348% |
| 2026-03-27 | 419.00 | 422.95 | 397.25 | 400.12 | -4.480% | 412 | +3.506% |
| 2026-03-26 | 403.06 | 427.29 | 402.00 | 418.89 | -0.115% | 699 | -1.131% |
| 2026-03-25 | 419.37 | 422.27 | 402.53 | 419.37 | -0.179% | 301 | -1.245% |
| 2026-03-24 | 422.70 | 422.70 | 397.65 | 420.12 | +2.907% | 316 | -1.421% |
| 2026-03-23 | 418.94 | 424.50 | 390.75 | 408.25 | +5.197% | 2,935 | +1.444% |
| 2026-03-20 | 408.55 | 416.89 | 380.40 | 388.09 | -1.959% | 295 | +6.716% |
| 2026-03-19 | 391.24 | 413.20 | 391.24 | 395.84 | +0.518% | 331 | +4.626% |
| 2026-03-18 | 406.10 | 419.95 | 393.80 | 393.80 | -2.566% | 6,726 | +5.168% |
| 2026-03-17 | 419.75 | 420.96 | 398.60 | 404.17 | -1.422% | 500 | +2.469% |
| 2026-03-16 | 402.26 | 416.92 | 399.00 | 410.00 | +1.973% | 459 | +1.012% |
| 2026-03-13 | 412.00 | 425.00 | 399.00 | 402.07 | -6.418% | 389 | +3.005% |
| 2026-03-12 | 428.25 | 429.64 | 412.15 | 429.64 | +4.279% | 297 | -3.605% |
| 2026-03-11 | 415.76 | 432.88 | 412.00 | 412.01 | -1.551% | 3,383 | +0.519% |
| 2026-03-10 | 432.50 | 438.00 | 418.22 | 418.50 | -2.002% | 1,784 | -1.039% |
| 2026-03-09 | 420.76 | 439.69 | 415.39 | 427.05 | +0.259% | 424 | -3.021% |
| 2026-03-06 | 412.55 | 447.24 | 412.55 | 425.95 | -4.462% | 233 | -2.770% |
| 2026-03-05 | 428.22 | 451.30 | 428.22 | 445.84 | +5.188% | 1,161 | -7.108% |
| 2026-03-04 | 428.73 | 446.51 | 423.85 | 423.85 | -4.295% | 267 | -2.289% |
| 2026-03-03 | 438.70 | 448.59 | 421.02 | 442.87 | -0.923% | 268 | -6.485% |
| 2026-03-02 | 457.50 | 465.04 | 438.79 | 447.00 | -6.013% | 606 | -7.349% |
| 2026-02-27 | 458.00 | 481.72 | 458.00 | 475.60 | +0.507% | 324 | -12.921% |
| 2026-02-26 | 473.20 | 473.20 | 459.00 | 473.20 | +2.557% | 234 | -12.479% |
| 2026-02-25 | 480.00 | 480.00 | 461.40 | 461.40 | -1.182% | 3,089 | -10.241% |
| 2026-02-24 | 463.65 | 479.75 | 463.65 | 466.92 | -0.849% | 3,928 | -11.302% |
| 2026-02-23 | 476.58 | 476.58 | 458.00 | 470.92 | -0.807% | 12,625 | -12.055% |
| 2026-02-20 | 478.31 | 478.31 | 458.32 | 474.75 | +1.851% | 181 | -12.765% |
| 2026-02-19 | 466.12 | 470.00 | 450.60 | 466.12 | -0.071% | 240 | -11.149% |
| 2026-02-18 | 474.45 | 474.45 | 452.25 | 466.45 | +1.872% | 491 | -11.212% |
| 2026-02-17 | 457.00 | 479.99 | 456.77 | 457.88 | +2.297% | 1,076 | -9.551% |
| 2026-02-13 | 442.70 | 455.00 | 433.65 | 447.60 | +6.571% | 10,626 | -7.473% |
| 2026-02-12 | 472.20 | 472.20 | 420.00 | 420.00 | -11.618% | 520 | -1.393% |
| 2026-02-11 | 475.21 | 475.21 | 456.55 | 475.21 | +0.038% | 24,865 | -12.849% |
| 2026-02-10 | 485.40 | 485.40 | 460.12 | 475.03 | +2.510% | 24,808 | -12.816% |
| 2026-02-09 | 464.15 | 464.15 | 453.00 | 463.40 | -2.237% | 174 | -10.628% |
| 2026-02-06 | 474.00 | 476.10 | 450.01 | 474.00 | 0.000% | 275 | -12.627% |
| 2026-02-05 | 465.00 | 475.25 | 450.01 | 474.00 | +1.239% | 215 | -12.627% |
| 2026-02-04 | 468.70 | 480.88 | 467.76 | 468.20 | +4.602% | 857 | -11.544% |
| 2026-02-03 | 465.22 | 465.22 | 444.80 | 447.60 | -3.781% | 300 | -7.473% |
| 2026-02-02 | 472.40 | 472.40 | 450.76 | 465.19 | -0.037% | 296 | -10.972% |
| 2026-01-30 | 467.28 | 467.28 | 446.80 | 465.36 | -0.461% | 477 | -11.004% |
| 2026-01-29 | 485.61 | 485.61 | 442.91 | 467.51 | +4.356% | 394 | -11.414% |
| 2026-01-28 | 472.40 | 472.40 | 448.00 | 448.00 | +0.170% | 470 | -7.556% |
| 2026-01-27 | 447.32 | 466.13 | 441.05 | 447.24 | -3.985% | 4,193 | -7.399% |
| 2026-01-26 | 466.12 | 466.12 | 441.00 | 465.80 | +0.103% | 334 | -11.088% |
| 2026-01-23 | 460.00 | 471.23 | 437.00 | 465.32 | -0.274% | 570 | -10.997% |
| 2026-01-22 | 449.20 | 466.60 | 449.20 | 466.60 | +0.748% | 236 | -11.241% |
| 2026-01-21 | 459.14 | 470.75 | 426.65 | 463.13 | +0.328% | 725 | -10.577% |
| 2026-01-20 | 459.65 | 463.16 | 430.90 | 461.62 | +3.829% | 903 | -10.283% |
| 2026-01-16 | 452.49 | 454.65 | 440.44 | 444.60 | -0.684% | 346 | -6.848% |
| 2026-01-15 | 456.99 | 461.59 | 447.66 | 447.66 | -1.501% | 169 | -7.486% |
| 2026-01-14 | 443.00 | 466.52 | 443.00 | 454.48 | +1.437% | 194 | -8.874% |
| 2026-01-13 | 441.95 | 466.31 | 441.95 | 448.04 | -0.867% | 1,230 | -7.564% |
| 2026-01-12 | 472.40 | 472.40 | 446.95 | 451.96 | +0.503% | 611 | -8.366% |
| 2026-01-09 | 444.75 | 449.70 | 438.90 | 449.70 | +4.387% | 462 | -7.905% |
| 2026-01-08 | 429.50 | 430.80 | 410.94 | 430.80 | +0.272% | 611 | -3.865% |
| 2026-01-07 | 432.60 | 432.60 | 408.16 | 429.63 | -0.732% | 991 | -3.604% |
| 2026-01-06 | 420.04 | 432.80 | 420.00 | 432.80 | +4.622% | 764 | -4.309% |
| 2026-01-05 | 420.00 | 436.02 | 408.10 | 413.68 | -3.292% | 625 | +0.114% |
| 2026-01-02 | 436.12 | 448.42 | 425.76 | 427.76 | -3.591% | 417 | -3.183% |
| 2025-12-31 | 427.99 | 444.17 | 427.11 | 443.70 | +1.853% | 136 | -6.659% |
| 2025-12-30 | 430.77 | 437.58 | 422.60 | 435.63 | +1.522% | 560 | -4.930% |
| 2025-12-29 | 433.30 | 436.72 | 426.62 | 429.10 | +0.400% | 438 | -3.483% |
| 2025-12-26 | 446.54 | 446.54 | 417.86 | 427.39 | -3.174% | 553 | -3.097% |
| 2025-12-24 | 423.59 | 441.40 | 423.59 | 441.40 | +3.859% | 119 | -6.174% |
| 2025-12-23 | 426.82 | 441.28 | 424.60 | 425.00 | -0.538% | 428 | -2.553% |
| 2025-12-22 | 437.15 | 441.40 | 427.30 | 427.30 | -1.642% | 328 | -3.077% |
| 2025-12-19 | 437.00 | 441.90 | 426.76 | 434.44 | -0.995% | 645 | -4.669% |
| 2025-12-18 | 440.50 | 444.97 | 438.80 | 438.80 | -0.495% | 476 | -5.618% |
| 2025-12-17 | 436.70 | 446.10 | 436.70 | 440.98 | +1.679% | 460 | -6.084% |
| 2025-12-16 | 433.70 | 445.70 | 429.70 | 433.70 | -2.629% | 933 | -4.508% |
| 2025-12-15 | 428.25 | 445.41 | 428.25 | 445.41 | +4.581% | 711 | -7.018% |
| 2025-12-12 | 430.34 | 450.00 | 425.90 | 425.90 | -0.859% | 151 | -2.759% |
| 2025-12-11 | 435.84 | 440.36 | 426.90 | 429.59 | -1.425% | 487 | -3.595% |
| 2025-12-10 | 435.22 | 435.84 | 419.20 | 435.80 | +3.230% | 1,064 | -4.968% |
| 2025-12-09 | 437.65 | 439.58 | 422.17 | 422.17 | -0.872% | 384 | -1.899% |
| 2025-12-08 | 430.80 | 430.80 | 412.76 | 425.88 | -1.141% | 12,471 | -2.755% |
| 2025-12-05 | 428.10 | 444.80 | 428.10 | 430.80 | -3.021% | 554 | -3.864% |
| 2025-12-04 | 436.69 | 450.50 | 425.80 | 444.22 | +0.977% | 246 | -6.769% |
| 2025-12-03 | 443.65 | 443.65 | 423.93 | 439.92 | -2.660% | 1,557 | -5.858% |
| 2025-12-02 | 429.54 | 451.94 | 428.77 | 451.94 | -0.088% | 242 | -8.362% |
| 2025-12-01 | 437.38 | 452.34 | 437.38 | 452.34 | +1.190% | 528 | -8.443% |
| 2025-11-28 | 433.47 | 447.02 | 429.68 | 447.02 | +4.567% | 175 | -7.353% |
| 2025-11-26 | 436.02 | 453.18 | 420.50 | 427.50 | +1.916% | 1,607 | -3.122% |
| 2025-11-25 | 419.46 | 436.59 | 413.75 | 419.46 | +0.199% | 2,196 | -1.266% |
| 2025-11-24 | 436.40 | 436.40 | 413.60 | 418.63 | +1.478% | 224 | -1.070% |
| 2025-11-21 | 410.00 | 430.25 | 403.33 | 412.53 | -0.977% | 381 | +0.393% |
| 2025-11-20 | 404.84 | 424.16 | 400.04 | 416.60 | +3.019% | 436 | -0.588% |
| 2025-11-19 | 429.91 | 429.91 | 400.00 | 404.39 | -0.577% | 737 | +2.413% |
| 2025-11-18 | 405.34 | 421.71 | 400.00 | 406.74 | -0.348% | 279 | +1.822% |
| 2025-11-17 | 409.95 | 425.34 | 407.32 | 408.16 | -0.643% | 977 | +1.468% |
| 2025-11-14 | 423.24 | 425.95 | 406.75 | 410.80 | -3.067% | 334 | +0.815% |
| 2025-11-13 | 414.39 | 427.21 | 410.00 | 423.80 | +2.497% | 382 | -2.277% |
| 2025-11-12 | 431.95 | 431.95 | 409.43 | 413.48 | +0.106% | 395 | +0.163% |
| 2025-11-11 | 425.57 | 426.66 | 408.68 | 413.04 | -0.740% | 370 | +0.269% |
| 2025-11-10 | 418.81 | 418.81 | 404.70 | 416.12 | +1.990% | 452 | -0.473% |
| 2025-11-07 | 423.00 | 423.00 | 400.01 | 408.00 | -0.562% | 199 | +1.507% |
| 2025-11-06 | 409.75 | 417.69 | 403.97 | 410.31 | -3.847% | 320 | +0.937% |
| 2025-11-05 | 426.72 | 426.72 | 404.20 | 426.72 | +0.549% | 697 | -2.946% |
| 2025-11-04 | 424.96 | 425.27 | 413.14 | 424.39 | +1.855% | 563 | -2.412% |
| 2025-11-03 | 420.70 | 434.85 | 412.21 | 416.66 | -3.413% | 626 | -0.602% |
| 2025-10-31 | 417.30 | 431.38 | 414.17 | 431.38 | -1.936% | 282 | -3.994% |
| 2025-10-30 | 441.00 | 443.26 | 418.00 | 439.90 | -0.083% | 279 | -5.853% |
| 2025-10-29 | 441.70 | 441.70 | 418.70 | 440.26 | +2.119% | 412 | -5.931% |
| 2025-10-28 | 430.14 | 448.74 | 430.01 | 431.13 | -1.029% | 535 | -3.938% |
| 2025-10-27 | 435.90 | 450.90 | 433.05 | 435.61 | +0.099% | 962 | -4.926% |
| 2025-10-24 | 425.85 | 450.68 | 425.85 | 435.18 | -3.594% | 1,281 | -4.832% |
| 2025-10-23 | 453.15 | 453.15 | 430.00 | 451.40 | +4.891% | 295 | -8.252% |
| 2025-10-22 | 447.70 | 447.84 | 430.00 | 430.35 | -6.689% | 113 | -3.765% |
| 2025-10-21 | 464.97 | 469.00 | 429.82 | 461.20 | +2.362% | 494 | -10.202% |
| 2025-10-20 | 467.06 | 469.16 | 445.70 | 450.56 | +1.341% | 235 | -8.081% |
| 2025-10-17 | 454.07 | 458.12 | 441.00 | 444.60 | -1.536% | 1,002 | -6.849% |
| 2025-10-16 | 451.02 | 452.75 | 437.80 | 451.54 | +2.738% | 224 | -8.280% |
| 2025-10-15 | 442.82 | 447.00 | 428.25 | 439.50 | +0.805% | 139 | -5.768% |
| 2025-10-14 | 437.90 | 437.90 | 422.46 | 435.99 | +2.225% | 174 | -5.009% |
| 2025-10-13 | 425.46 | 437.00 | 421.90 | 426.50 | -2.380% | 920 | -2.896% |
| 2025-10-10 | 442.06 | 443.00 | 426.10 | 436.90 | +0.661% | 526 | -5.207% |
| 2025-10-09 | 450.32 | 450.32 | 431.60 | 434.03 | -3.997% | 159 | -4.581% |
| 2025-10-08 | 453.04 | 453.04 | 443.40 | 452.10 | +3.921% | 146 | -8.394% |
| 2025-10-07 | 435.89 | 454.87 | 430.55 | 435.04 | -1.254% | 213 | -4.802% |
| 2025-10-06 | 443.64 | 443.84 | 436.00 | 440.56 | +1.093% | 150 | -5.995% |
| 2025-10-03 | 435.80 | 454.81 | 435.80 | 435.80 | -3.410% | 102 | -4.968% |
| 2025-10-02 | 433.69 | 451.21 | 433.68 | 451.19 | +3.025% | 7,786 | -8.209% |
| 2025-10-01 | 433.07 | 441.54 | 427.11 | 437.94 | +1.375% | 396 | -5.432% |
| 2025-09-30 | 448.25 | 448.25 | 425.00 | 432.00 | +1.406% | 2,022 | -4.132% |
| 2025-09-29 | 443.53 | 443.53 | 420.95 | 426.01 | -1.682% | 185 | -2.784% |
| 2025-09-26 | 425.30 | 433.70 | 422.50 | 433.30 | +2.929% | 623 | -4.420% |
| 2025-09-25 | 426.48 | 435.42 | 419.50 | 420.97 | -1.454% | 287 | -1.620% |
| 2025-09-24 | 430.58 | 441.32 | 426.00 | 427.18 | -3.022% | 727 | -3.050% |
| 2025-09-23 | 443.36 | 456.45 | 439.91 | 440.49 | +2.935% | 130 | -5.980% |
| 2025-09-22 | 428.49 | 437.46 | 424.45 | 427.93 | -4.666% | 130 | -3.220% |
| 2025-09-19 | 438.00 | 450.93 | 432.96 | 448.87 | +1.959% | 138 | -7.736% |
| 2025-09-18 | 442.59 | 451.60 | 440.25 | 440.25 | +0.148% | 144 | -5.928% |
| 2025-09-17 | 439.39 | 451.90 | 439.39 | 439.60 | -3.520% | 517 | -5.789% |
| 2025-09-16 | 454.22 | 458.14 | 439.20 | 455.64 | -2.800% | 426 | -9.106% |
| 2025-09-15 | 454.22 | 472.40 | 454.22 | 468.76 | +5.540% | 234 | -11.651% |
| 2025-09-12 | 444.33 | 464.88 | 444.16 | 444.16 | -1.398% | 180 | -6.756% |
| 2025-09-11 | 466.04 | 466.04 | 449.98 | 450.45 | -0.384% | 162 | -8.059% |
| 2025-09-10 | 461.00 | 472.46 | 451.10 | 452.19 | -2.161% | 160 | -8.412% |
| 2025-09-09 | 466.49 | 466.49 | 462.18 | 462.18 | -1.006% | 450 | -10.391% |
| 2025-09-08 | 476.50 | 480.00 | 462.50 | 466.88 | -1.958% | 198 | -11.293% |
| 2025-09-05 | 476.20 | 480.00 | 464.80 | 476.20 | +1.211% | 285 | -13.030% |
| 2025-09-04 | 475.90 | 476.20 | 464.80 | 470.50 | -0.947% | 2,094 | -11.977% |
| 2025-09-03 | 469.57 | 475.00 | 464.10 | 475.00 | +1.323% | 204 | -12.811% |
| 2025-09-02 | 465.20 | 468.80 | 453.80 | 468.80 | -0.968% | 1,213 | -11.657% |
| 2025-08-29 | 466.75 | 475.12 | 461.02 | 473.38 | -0.571% | 97 | -12.512% |
| 2025-08-28 | 477.02 | 477.02 | 460.50 | 476.10 | +0.267% | 175 | -13.012% |
| 2025-08-27 | 478.31 | 478.31 | 454.15 | 474.83 | +0.990% | 250 | -12.779% |
| 2025-08-26 | 462.30 | 470.18 | 461.40 | 470.18 | -0.719% | 213 | -11.916% |
| 2025-08-25 | 475.33 | 475.33 | 456.90 | 473.58 | +0.017% | 110 | -12.549% |
| 2025-08-22 | 464.29 | 473.50 | 461.50 | 473.50 | -0.375% | 820 | -12.534% |
| 2025-08-21 | 480.68 | 480.68 | 461.12 | 475.28 | +1.729% | 348 | -12.862% |
| 2025-08-20 | 478.63 | 478.63 | 467.20 | 467.20 | +1.614% | 223 | -11.355% |
| 2025-08-19 | 462.00 | 473.20 | 456.00 | 459.78 | -0.117% | 727 | -9.924% |
| 2025-08-18 | 458.99 | 460.32 | 449.96 | 460.32 | +0.963% | 267 | -10.029% |
| 2025-08-15 | 458.52 | 461.11 | 450.50 | 455.93 | +1.851% | 617 | -9.163% |
| 2025-08-14 | 457.00 | 457.00 | 447.64 | 447.64 | -1.962% | 140 | -7.481% |
| 2025-08-13 | 456.29 | 456.60 | 443.00 | 456.60 | +1.783% | 172 | -9.297% |
| 2025-08-12 | 448.06 | 448.60 | 433.00 | 448.60 | +2.758% | 187 | -7.679% |
| 2025-08-11 | 440.75 | 448.94 | 436.56 | 436.56 | -0.124% | 341 | -5.133% |
| 2025-08-08 | 468.86 | 468.86 | 431.50 | 437.10 | +0.349% | 155 | -5.251% |
| 2025-08-07 | 432.60 | 447.49 | 432.60 | 435.58 | +2.234% | 801 | -4.919% |
| 2025-08-06 | 442.54 | 442.54 | 420.70 | 426.06 | -3.467% | 157 | -2.795% |
| 2025-08-05 | 434.77 | 441.36 | 422.98 | 441.36 | +1.755% | 97 | -6.165% |
| 2025-08-04 | 426.00 | 446.12 | 426.00 | 433.75 | -2.359% | 147 | -4.519% |
| 2025-08-01 | 432.92 | 444.23 | 432.92 | 444.23 | +1.136% | 406 | -6.771% |
| 2025-07-31 | 447.00 | 447.99 | 439.24 | 439.24 | -1.701% | 107 | -5.712% |
| 2025-07-30 | 447.00 | 447.00 | 438.00 | 446.84 | +1.279% | 193 | -7.316% |
| 2025-07-29 | 438.49 | 441.20 | 410.36 | 441.20 | +1.659% | 321 | -6.131% |
| 2025-07-28 | 444.05 | 444.05 | 428.80 | 434.00 | +0.482% | 140 | -4.574% |
| 2025-07-25 | 447.38 | 447.38 | 431.92 | 431.92 | -0.341% | 123 | -4.114% |
| 2025-07-24 | 430.64 | 446.00 | 430.64 | 433.40 | -0.101% | 110 | -4.442% |
| 2025-07-23 | 446.94 | 447.43 | 430.50 | 433.84 | +3.060% | 266 | -4.539% |
| 2025-07-22 | 421.16 | 436.04 | 420.96 | 420.96 | -0.104% | 137 | -1.618% |
| 2025-07-21 | 420.74 | 432.74 | 420.74 | 421.40 | -2.184% | 318 | -1.720% |
| 2025-07-18 | 419.75 | 435.61 | 414.05 | 430.81 | +0.940% | 501 | -3.867% |
| 2025-07-17 | 429.52 | 429.52 | 417.20 | 426.80 | +1.959% | 426 | -2.964% |
| 2025-07-16 | 424.04 | 432.40 | 418.60 | 418.60 | -1.234% | 505 | -1.063% |
| 2025-07-15 | 433.56 | 437.29 | 420.40 | 423.83 | -1.067% | 452 | -2.283% |
| 2025-07-14 | 428.87 | 440.48 | 428.40 | 428.40 | -1.833% | 160 | -3.326% |
| 2025-07-11 | 442.65 | 446.00 | 431.68 | 436.40 | -0.411% | 294 | -5.099% |
| 2025-07-10 | 447.00 | 447.00 | 438.12 | 438.20 | +0.554% | 105 | -5.488% |
| 2025-07-09 | 447.01 | 447.01 | 435.78 | 435.78 | -0.755% | 476 | -4.964% |
| 2025-07-08 | 447.15 | 447.15 | 427.16 | 439.10 | +0.205% | 158 | -5.682% |
| 2025-07-07 | 430.25 | 438.20 | 430.25 | 438.20 | +1.850% | 157 | -5.488% |
| 2025-07-03 | 438.36 | 439.52 | 430.24 | 430.24 | -1.185% | 267 | -3.740% |
| 2025-07-02 | 437.70 | 440.72 | 435.40 | 435.40 | +0.770% | 197 | -4.881% |
| 2025-07-01 | 441.62 | 441.62 | 432.07 | 432.07 | +0.135% | 170 | -4.148% |
| 2025-06-30 | 430.40 | 432.92 | 425.45 | 431.49 | +2.956% | 1,305 | -4.019% |
| 2025-06-27 | 421.00 | 424.49 | 410.40 | 419.10 | +3.712% | 273 | -1.181% |
| 2025-06-26 | 400.00 | 416.40 | 400.00 | 404.10 | -1.882% | 146 | +2.487% |
| 2025-06-25 | 428.80 | 434.45 | 406.20 | 411.85 | -1.401% | 257 | +0.558% |
| 2025-06-24 | 429.20 | 429.20 | 414.00 | 417.70 | +2.052% | 175 | -0.850% |
| 2025-06-23 | 405.15 | 421.40 | 404.22 | 409.30 | -3.898% | 446 | +1.185% |
| 2025-06-20 | 412.35 | 425.90 | 412.35 | 425.90 | -1.389% | 233 | -2.759% |
| 2025-06-18 | 423.00 | 431.90 | 421.10 | 431.90 | +2.230% | 760 | -4.110% |
| 2025-06-17 | 430.23 | 433.57 | 419.55 | 422.48 | -0.916% | 364 | -1.972% |
| 2025-06-16 | 437.18 | 440.25 | 426.39 | 426.39 | -0.062% | 223 | -2.870% |
| 2025-06-13 | 438.55 | 438.55 | 425.35 | 426.65 | -3.271% | 374 | -2.930% |
| 2025-06-12 | 440.64 | 442.85 | 434.15 | 441.08 | +2.969% | 1,308 | -6.105% |
| 2025-06-11 | 444.79 | 444.79 | 428.36 | 428.36 | -0.624% | 396 | -3.317% |
| 2025-06-10 | 429.30 | 440.70 | 429.20 | 431.05 | +1.663% | 144 | -3.921% |
| 2025-06-09 | 443.50 | 443.50 | 424.00 | 424.00 | -0.935% | 422 | -2.323% |
| 2025-06-06 | 440.00 | 440.00 | 428.00 | 428.00 | -1.651% | 139 | -3.236% |
| 2025-06-05 | 441.00 | 447.50 | 435.18 | 435.18 | -1.498% | 198 | -4.833% |
| 2025-06-04 | 428.80 | 444.62 | 428.60 | 441.80 | +6.445% | 302 | -6.258% |
| 2025-06-03 | 420.76 | 437.87 | 415.05 | 415.05 | -4.986% | 465 | -0.217% |
| 2025-06-02 | 436.83 | 436.83 | 413.95 | 436.83 | +2.302% | 159 | -5.192% |
| 2025-05-30 | 422.00 | 430.45 | 420.71 | 427.00 | -0.131% | 519 | -3.009% |
| 2025-05-29 | 427.56 | 427.56 | 410.64 | 427.56 | +5.440% | 474 | -3.136% |
| 2025-05-28 | 430.10 | 430.58 | 405.00 | 405.50 | -4.069% | 209 | +2.133% |
| 2025-05-27 | 433.53 | 433.53 | 422.05 | 422.70 | +1.294% | 374 | -2.023% |
| 2025-05-23 | 428.70 | 430.20 | 417.20 | 417.30 | -1.650% | 574 | -0.755% |
| 2025-05-22 | 432.22 | 434.20 | 423.81 | 424.30 | -3.649% | 637 | -2.392% |
| 2025-05-21 | 428.89 | 444.37 | 426.48 | 440.37 | +5.176% | 88 | -5.954% |
| 2025-05-20 | 441.16 | 441.16 | 418.20 | 418.70 | -2.318% | 161 | -1.087% |
| 2025-05-19 | 428.27 | 428.64 | 417.08 | 428.64 | -0.797% | 366 | -3.379% |
| 2025-05-16 | 432.08 | 432.08 | 409.40 | 432.08 | -0.311% | 459 | -4.150% |
| 2025-05-15 | 433.43 | 433.43 | 416.42 | 433.43 | +0.392% | 448 | -4.448% |
| 2025-05-14 | 429.76 | 431.81 | 416.65 | 431.74 | -2.674% | 364 | -4.074% |
| 2025-05-13 | 435.77 | 444.40 | 422.00 | 443.60 | -0.627% | 220 | -6.639% |
| 2025-05-12 | 455.40 | 455.40 | 431.12 | 446.40 | +1.957% | 410 | -7.224% |
| 2025-05-09 | 427.36 | 444.34 | 424.55 | 437.83 | +3.143% | 610 | -5.409% |
| 2025-05-08 | 439.08 | 439.08 | 413.96 | 424.49 | -1.180% | 282 | -2.436% |
| 2025-05-07 | 430.00 | 432.78 | 419.24 | 429.56 | -0.464% | 851 | -3.587% |
| 2025-05-06 | 450.34 | 450.34 | 431.49 | 431.56 | -1.915% | 223 | -4.035% |
| 2025-05-05 | 439.05 | 447.81 | 439.05 | 439.99 | -0.290% | 1,168 | -5.873% |
| 2025-05-02 | 445.00 | 447.70 | 437.79 | 441.27 | +0.232% | 373 | -6.146% |
| 2025-05-01 | 441.18 | 443.55 | 427.24 | 440.25 | +0.975% | 274 | -5.928% |
| 2025-04-30 | 439.58 | 444.70 | 427.50 | 436.00 | -0.419% | 646 | -5.011% |
| 2025-04-29 | 438.64 | 443.29 | 436.72 | 437.83 | +4.078% | 689 | -5.409% |
| 2025-04-28 | 432.34 | 435.42 | 420.68 | 420.68 | -1.480% | 338 | -1.552% |
| 2025-04-25 | 433.51 | 435.47 | 419.28 | 427.00 | +0.701% | 1,006 | -3.009% |
| 2025-04-24 | 422.84 | 434.51 | 422.05 | 424.03 | +0.077% | 341 | -2.329% |
| 2025-04-23 | 430.00 | 432.00 | 423.70 | 423.70 | +4.313% | 368 | -2.254% |
| 2025-04-22 | 399.40 | 417.94 | 399.40 | 406.18 | +5.386% | 532 | +1.962% |
| 2025-04-21 | 407.44 | 407.80 | 379.00 | 385.42 | +1.673% | 225 | +7.453% |
| 2025-04-17 | 370.10 | 415.00 | 370.10 | 379.08 | -0.567% | 271 | +9.251% |
| 2025-04-16 | 381.25 | 392.35 | 377.55 | 381.24 | -1.151% | 342 | +8.632% |
| 2025-04-15 | 386.85 | 390.50 | 384.89 | 385.68 | -0.534% | 265 | +7.382% |
| 2025-04-14 | 391.76 | 401.69 | 387.75 | 387.75 | 0.000% | 1,653 | +6.809% |