LRLCY
L'OREAL UNSP/ADR
stockOTCADR
EODOct 2, 2026
83.89USD+0.902%(+0.75)155,805
LRLCY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 84.21 | 84.76 | 83.61 | 83.89 | +0.902% | 155,805 | 0.000% |
| 2026-10-01 | 84.56 | 84.56 | 82.96 | 83.14 | -2.726% | 236,215 | +0.902% |
| 2026-09-30 | 87.34 | 87.34 | 85.47 | 85.47 | -1.282% | 186,607 | -1.849% |
| 2026-09-29 | 86.62 | 86.65 | 85.90 | 86.58 | -1.736% | 114,562 | -3.107% |
| 2026-09-28 | 87.43 | 88.53 | 87.12 | 88.11 | +0.640% | 254,602 | -4.789% |
| 2026-09-25 | 87.14 | 87.64 | 86.65 | 87.55 | -0.148% | 124,877 | -4.180% |
| 2026-09-24 | 87.74 | 88.30 | 87.22 | 87.68 | +1.352% | 161,403 | -4.323% |
| 2026-09-23 | 87.86 | 87.97 | 86.02 | 86.51 | -3.157% | 157,197 | -3.029% |
| 2026-09-22 | 89.34 | 89.74 | 88.51 | 89.33 | +1.293% | 308,231 | -6.090% |
| 2026-09-21 | 87.48 | 88.19 | 87.31 | 88.19 | +2.256% | 102,088 | -4.876% |
| 2026-09-18 | 86.51 | 86.72 | 86.10 | 86.24 | -0.937% | 132,537 | -2.730% |
| 2026-09-17 | 88.41 | 88.42 | 86.94 | 87.06 | -0.741% | 150,688 | -3.641% |
| 2026-09-16 | 87.99 | 88.52 | 87.33 | 87.71 | -0.210% | 134,639 | -4.355% |
| 2026-09-15 | 87.57 | 88.12 | 87.36 | 87.89 | -1.097% | 136,742 | -4.557% |
| 2026-09-14 | 87.95 | 89.33 | 87.46 | 88.87 | +0.885% | 183,718 | -5.604% |
| 2026-09-11 | 88.75 | 88.87 | 88.02 | 88.09 | +1.439% | 165,354 | -4.768% |
| 2026-09-10 | 87.55 | 87.64 | 86.69 | 86.84 | -2.185% | 149,613 | -3.397% |
| 2026-09-09 | 88.94 | 89.17 | 88.51 | 88.78 | -1.103% | 135,880 | -5.508% |
| 2026-09-08 | 90.14 | 90.38 | 89.25 | 89.77 | +0.911% | 188,866 | -6.550% |
| 2026-09-04 | 88.06 | 89.26 | 88.06 | 88.96 | +1.045% | 96,331 | -5.699% |
| 2026-09-03 | 87.93 | 88.16 | 87.17 | 88.04 | -1.300% | 135,399 | -4.714% |
| 2026-09-02 | 89.21 | 89.70 | 88.86 | 89.20 | +1.955% | 116,963 | -5.953% |
| 2026-09-01 | 88.22 | 88.66 | 87.49 | 87.49 | -1.884% | 136,549 | -4.115% |
| 2026-08-31 | 90.44 | 90.51 | 88.91 | 89.17 | -1.087% | 115,089 | -5.921% |
| 2026-08-28 | 90.44 | 90.75 | 90.03 | 90.15 | +0.873% | 98,546 | -6.944% |
| 2026-08-27 | 89.19 | 89.60 | 89.06 | 89.37 | -0.876% | 173,241 | -6.132% |
| 2026-08-26 | 91.14 | 91.18 | 89.94 | 90.16 | -0.749% | 123,033 | -6.954% |
| 2026-08-25 | 90.52 | 90.86 | 90.28 | 90.84 | -0.700% | 137,650 | -7.651% |
| 2026-08-24 | 91.01 | 91.82 | 91.01 | 91.48 | +1.352% | 137,142 | -8.297% |
| 2026-08-21 | 89.18 | 90.41 | 89.18 | 90.26 | +0.278% | 121,454 | -7.057% |
| 2026-08-20 | 89.74 | 90.17 | 89.52 | 90.01 | +0.761% | 104,362 | -6.799% |
| 2026-08-19 | 88.41 | 89.53 | 88.41 | 89.33 | +2.974% | 71,288 | -6.090% |
| 2026-08-18 | 86.09 | 87.13 | 85.98 | 86.75 | +1.450% | 85,940 | -3.297% |
| 2026-08-17 | 86.13 | 86.33 | 85.32 | 85.51 | -2.508% | 136,853 | -1.895% |
| 2026-08-14 | 88.21 | 88.22 | 87.57 | 87.71 | -0.758% | 68,877 | -4.355% |
| 2026-08-13 | 88.96 | 89.01 | 87.95 | 88.38 | +0.833% | 108,312 | -5.080% |
| 2026-08-12 | 87.97 | 88.22 | 87.36 | 87.65 | -0.972% | 237,355 | -4.290% |
| 2026-08-11 | 89.46 | 89.57 | 88.41 | 88.51 | -1.150% | 87,098 | -5.220% |
| 2026-08-10 | 89.48 | 89.74 | 88.90 | 89.54 | +0.426% | 103,891 | -6.310% |
| 2026-08-07 | 89.76 | 90.12 | 88.79 | 89.16 | -0.646% | 75,383 | -5.911% |
| 2026-08-06 | 90.60 | 90.61 | 89.66 | 89.74 | -0.156% | 170,074 | -6.519% |
| 2026-08-05 | 89.67 | 90.00 | 88.80 | 89.88 | +0.290% | 120,293 | -6.664% |
| 2026-08-04 | 88.82 | 89.74 | 88.72 | 89.62 | +0.156% | 210,158 | -6.394% |
| 2026-08-03 | 90.67 | 91.00 | 89.27 | 89.48 | +0.472% | 123,158 | -6.247% |
| 2026-07-31 | 88.68 | 89.35 | 88.11 | 89.06 | -1.569% | 167,228 | -5.805% |
| 2026-07-30 | 90.28 | 91.23 | 89.86 | 90.48 | +2.226% | 127,221 | -7.283% |
| 2026-07-29 | 86.65 | 91.17 | 86.55 | 88.51 | +1.596% | 168,425 | -5.220% |
| 2026-07-28 | 85.96 | 87.99 | 85.86 | 87.12 | +2.784% | 162,572 | -3.708% |
| 2026-07-27 | 85.28 | 85.80 | 83.61 | 84.76 | +0.012% | 118,014 | -1.026% |
| 2026-07-24 | 84.59 | 85.29 | 84.31 | 84.75 | +1.254% | 185,266 | -1.015% |
| 2026-07-23 | 83.77 | 83.97 | 83.26 | 83.70 | -3.605% | 129,530 | +0.227% |
| 2026-07-22 | 87.22 | 87.30 | 86.72 | 86.83 | +0.463% | 168,824 | -3.386% |
| 2026-07-21 | 86.35 | 86.45 | 85.95 | 86.43 | -0.035% | 119,648 | -2.939% |
| 2026-07-20 | 86.18 | 86.98 | 85.94 | 86.46 | -0.769% | 153,229 | -2.972% |
| 2026-07-17 | 86.97 | 87.50 | 86.80 | 87.13 | +0.242% | 420,595 | -3.719% |
| 2026-07-16 | 85.89 | 87.20 | 85.89 | 86.92 | +0.544% | 446,066 | -3.486% |
| 2026-07-15 | 85.51 | 86.92 | 85.46 | 86.45 | +0.477% | 163,723 | -2.961% |
| 2026-07-14 | 86.65 | 86.90 | 86.01 | 86.04 | -0.670% | 105,938 | -2.499% |
| 2026-07-13 | 86.70 | 87.50 | 86.52 | 86.62 | -0.184% | 119,491 | -3.152% |
| 2026-07-10 | 86.20 | 87.04 | 86.16 | 86.78 | +0.092% | 101,069 | -3.330% |
| 2026-07-09 | 86.64 | 86.99 | 86.40 | 86.70 | -0.676% | 111,149 | -3.241% |
| 2026-07-08 | 87.03 | 87.47 | 86.32 | 87.29 | -1.256% | 121,531 | -3.895% |
| 2026-07-07 | 89.75 | 89.93 | 88.12 | 88.40 | +1.738% | 214,289 | -5.102% |
| 2026-07-06 | 87.19 | 87.19 | 86.02 | 86.89 | -1.974% | 134,566 | -3.453% |
| 2026-07-02 | 88.23 | 88.93 | 88.23 | 88.64 | +2.096% | 113,638 | -5.359% |
| 2026-07-01 | 87.26 | 87.72 | 86.64 | 86.82 | -1.015% | 132,110 | -3.375% |
| 2026-06-30 | 86.88 | 87.94 | 86.59 | 87.71 | -1.083% | 99,798 | -4.355% |
| 2026-06-29 | 88.73 | 88.87 | 88.18 | 88.67 | +0.647% | 554,232 | -5.391% |
| 2026-06-26 | 88.33 | 88.80 | 88.06 | 88.10 | +0.205% | 810,232 | -4.779% |
| 2026-06-25 | 88.14 | 88.61 | 87.91 | 87.92 | +0.308% | 701,895 | -4.584% |
| 2026-06-24 | 87.20 | 88.13 | 87.07 | 87.65 | +2.240% | 729,257 | -4.290% |
| 2026-06-23 | 85.82 | 86.22 | 85.61 | 85.73 | 0.000% | 710,077 | -2.146% |
| 2026-06-22 | 86.54 | 86.79 | 85.73 | 85.73 | -3.239% | 967,846 | -2.146% |
| 2026-06-18 | 87.09 | 89.22 | 87.08 | 88.60 | +1.489% | 500,518 | -5.316% |
| 2026-06-17 | 89.46 | 89.70 | 87.08 | 87.30 | -2.665% | 606,509 | -3.906% |
| 2026-06-16 | 89.34 | 90.01 | 89.11 | 89.69 | +0.313% | 616,242 | -6.467% |
| 2026-06-15 | 90.25 | 90.63 | 89.38 | 89.41 | -1.281% | 340,746 | -6.174% |
| 2026-06-12 | 90.49 | 90.72 | 89.88 | 90.57 | +0.611% | 433,238 | -7.376% |
| 2026-06-11 | 88.49 | 90.13 | 87.91 | 90.02 | +1.764% | 583,667 | -6.810% |
| 2026-06-10 | 88.38 | 89.15 | 88.26 | 88.46 | -0.338% | 857,691 | -5.166% |
| 2026-06-09 | 88.46 | 89.35 | 88.04 | 88.76 | +1.731% | 541,927 | -5.487% |
| 2026-06-08 | 87.07 | 87.48 | 86.59 | 87.25 | +0.844% | 527,783 | -3.851% |
| 2026-06-05 | 87.44 | 87.54 | 86.11 | 86.52 | +0.371% | 265,559 | -3.040% |
| 2026-06-04 | 87.15 | 87.18 | 85.82 | 86.20 | +0.466% | 242,260 | -2.680% |
| 2026-06-03 | 86.60 | 86.70 | 85.68 | 85.80 | -2.356% | 130,283 | -2.226% |
| 2026-06-02 | 88.78 | 88.88 | 87.47 | 87.87 | -0.656% | 460,228 | -4.529% |
| 2026-06-01 | 88.74 | 88.74 | 87.87 | 88.45 | -0.974% | 363,139 | -5.155% |
| 2026-05-29 | 90.66 | 91.12 | 89.30 | 89.32 | -0.921% | 230,869 | -6.079% |
| 2026-05-28 | 90.44 | 91.48 | 89.88 | 90.15 | +0.636% | 165,381 | -6.944% |
| 2026-05-27 | 89.73 | 90.09 | 89.08 | 89.58 | +4.418% | 114,006 | -6.352% |
| 2026-05-26 | 85.35 | 85.92 | 85.17 | 85.79 | +2.387% | 229,245 | -2.215% |
| 2026-05-22 | 84.03 | 84.25 | 83.59 | 83.79 | -0.570% | 137,192 | +0.119% |
| 2026-05-21 | 82.75 | 84.57 | 82.31 | 84.27 | +0.705% | 154,687 | -0.451% |
| 2026-05-20 | 82.33 | 84.47 | 81.99 | 83.68 | +1.332% | 175,403 | +0.251% |
| 2026-05-19 | 82.95 | 83.26 | 82.44 | 82.58 | -1.303% | 265,903 | +1.586% |
| 2026-05-18 | 82.68 | 83.84 | 82.66 | 83.67 | +0.929% | 396,643 | +0.263% |
| 2026-05-15 | 82.93 | 83.34 | 82.55 | 82.90 | -0.635% | 748,908 | +1.194% |
| 2026-05-14 | 83.26 | 83.82 | 83.17 | 83.43 | -0.084% | 396,559 | +0.551% |
| 2026-05-13 | 83.26 | 83.69 | 83.01 | 83.50 | -0.914% | 152,789 | +0.467% |
| 2026-05-12 | 83.84 | 84.56 | 83.62 | 84.27 | +1.739% | 148,323 | -0.451% |
| 2026-05-11 | 83.35 | 83.46 | 82.57 | 82.83 | -2.793% | 167,770 | +1.280% |
| 2026-05-08 | 85.44 | 85.52 | 84.80 | 85.21 | -0.070% | 176,374 | -1.549% |
| 2026-05-07 | 87.36 | 87.36 | 85.13 | 85.27 | -2.992% | 138,395 | -1.618% |
| 2026-05-06 | 87.58 | 88.17 | 87.57 | 87.90 | +3.790% | 111,638 | -4.562% |
| 2026-05-05 | 84.47 | 84.86 | 84.19 | 84.69 | +1.038% | 127,363 | -0.945% |
| 2026-05-04 | 84.39 | 84.89 | 83.34 | 83.82 | -5.416% | 211,974 | +0.084% |
| 2026-05-01 | 86.35 | 89.05 | 85.61 | 88.62 | +2.926% | 150,159 | -5.337% |
| 2026-04-30 | 85.19 | 86.25 | 84.98 | 86.10 | +1.343% | 139,300 | -2.568% |
| 2026-04-29 | 86.07 | 86.07 | 84.63 | 84.96 | -0.887% | 152,189 | -1.259% |
| 2026-04-28 | 86.06 | 86.77 | 85.24 | 85.72 | -1.483% | 115,728 | -2.135% |
| 2026-04-27 | 88.60 | 88.60 | 87.01 | 87.01 | -1.461% | 150,787 | -3.586% |
| 2026-04-24 | 87.86 | 89.10 | 87.64 | 88.30 | +2.046% | 123,307 | -4.994% |
| 2026-04-23 | 87.32 | 88.26 | 86.00 | 86.53 | +0.267% | 246,165 | -3.051% |
| 2026-04-22 | 80.92 | 86.70 | 80.49 | 86.30 | +7.165% | 202,150 | -2.793% |
| 2026-04-21 | 82.25 | 82.34 | 79.86 | 80.53 | -2.589% | 179,111 | +4.172% |
| 2026-04-20 | 82.91 | 83.04 | 82.31 | 82.67 | -1.301% | 126,904 | +1.476% |
| 2026-04-17 | 83.84 | 84.83 | 83.50 | 83.76 | +1.910% | 181,246 | +0.155% |
| 2026-04-16 | 83.29 | 83.42 | 81.81 | 82.19 | -2.515% | 169,079 | +2.068% |
| 2026-04-15 | 84.46 | 84.78 | 84.19 | 84.31 | -0.707% | 146,805 | -0.498% |
| 2026-04-14 | 84.43 | 85.16 | 84.34 | 84.91 | +0.783% | 94,396 | -1.201% |
| 2026-04-13 | 83.16 | 84.25 | 82.95 | 84.25 | +0.036% | 164,624 | -0.427% |
| 2026-04-10 | 84.95 | 85.11 | 83.71 | 84.22 | -0.496% | 112,994 | -0.392% |
| 2026-04-09 | 83.82 | 85.22 | 83.64 | 84.64 | -1.133% | 115,188 | -0.886% |
| 2026-04-08 | 86.34 | 86.36 | 85.19 | 85.61 | +4.377% | 156,721 | -2.009% |
| 2026-04-07 | 81.72 | 82.33 | 80.52 | 82.02 | -1.288% | 178,920 | +2.280% |
| 2026-04-06 | 83.10 | 83.40 | 82.61 | 83.09 | +0.581% | 133,863 | +0.963% |
| 2026-04-02 | 81.93 | 82.93 | 81.74 | 82.61 | 0.000% | 175,705 | +1.549% |
| 2026-04-01 | 82.02 | 82.99 | 82.02 | 82.61 | +0.830% | 152,682 | +1.549% |
| 2026-03-31 | 80.85 | 82.99 | 80.22 | 81.93 | +2.195% | 226,773 | +2.392% |
| 2026-03-30 | 79.94 | 80.58 | 79.81 | 80.17 | -0.187% | 190,156 | +4.640% |
| 2026-03-27 | 80.89 | 81.31 | 80.04 | 80.32 | -0.199% | 152,395 | +4.445% |
| 2026-03-26 | 81.45 | 82.27 | 80.38 | 80.48 | -1.069% | 199,558 | +4.237% |
| 2026-03-25 | 81.26 | 81.72 | 80.86 | 81.35 | +1.056% | 176,150 | +3.122% |
| 2026-03-24 | 80.77 | 81.20 | 79.92 | 80.50 | +0.499% | 173,599 | +4.211% |
| 2026-03-23 | 80.71 | 81.85 | 79.74 | 80.10 | +0.527% | 204,447 | +4.732% |
| 2026-03-20 | 80.78 | 80.95 | 79.57 | 79.68 | -0.859% | 214,553 | +5.284% |
| 2026-03-19 | 78.82 | 80.79 | 78.82 | 80.37 | +1.426% | 224,653 | +4.380% |
| 2026-03-18 | 80.40 | 80.86 | 79.24 | 79.24 | -2.293% | 231,233 | +5.868% |
| 2026-03-17 | 81.59 | 81.80 | 81.03 | 81.10 | -0.025% | 143,446 | +3.440% |
| 2026-03-16 | 80.56 | 81.30 | 80.44 | 81.12 | +0.408% | 200,696 | +3.415% |
| 2026-03-13 | 81.40 | 81.73 | 80.27 | 80.79 | -1.918% | 215,797 | +3.837% |
| 2026-03-12 | 83.09 | 83.36 | 82.34 | 82.37 | -1.706% | 288,398 | +1.845% |
| 2026-03-11 | 82.81 | 84.01 | 82.81 | 83.80 | +0.143% | 153,453 | +0.107% |
| 2026-03-10 | 84.13 | 85.35 | 83.31 | 83.68 | -2.334% | 200,891 | +0.251% |
| 2026-03-09 | 83.93 | 86.30 | 82.86 | 85.68 | -0.684% | 202,503 | -2.089% |
| 2026-03-06 | 85.42 | 86.48 | 85.23 | 86.27 | +0.104% | 127,166 | -2.759% |
| 2026-03-05 | 86.35 | 86.55 | 85.47 | 86.18 | -1.385% | 178,378 | -2.657% |
| 2026-03-04 | 86.47 | 87.53 | 86.00 | 87.39 | +2.546% | 212,850 | -4.005% |
| 2026-03-03 | 84.91 | 85.76 | 84.02 | 85.22 | -4.010% | 186,824 | -1.561% |
| 2026-03-02 | 89.10 | 89.58 | 88.21 | 88.78 | -5.018% | 196,674 | -5.508% |
| 2026-02-27 | 93.18 | 94.29 | 93.18 | 93.47 | -0.384% | 165,435 | -10.249% |
| 2026-02-26 | 93.55 | 94.03 | 93.21 | 93.83 | -0.308% | 121,989 | -10.594% |
| 2026-02-25 | 93.50 | 94.31 | 92.79 | 94.12 | -1.217% | 132,248 | -10.869% |
| 2026-02-24 | 94.75 | 95.48 | 94.73 | 95.28 | +1.675% | 122,448 | -11.954% |
| 2026-02-23 | 93.42 | 94.28 | 93.42 | 93.71 | -1.139% | 111,827 | -10.479% |
| 2026-02-20 | 93.01 | 94.79 | 92.85 | 94.79 | +1.761% | 109,838 | -11.499% |
| 2026-02-19 | 92.20 | 93.15 | 92.00 | 93.15 | +0.291% | 103,036 | -9.941% |
| 2026-02-18 | 92.58 | 93.45 | 92.32 | 92.88 | +0.194% | 353,612 | -9.679% |
| 2026-02-17 | 92.54 | 92.77 | 92.00 | 92.70 | +4.087% | 280,115 | -9.504% |
| 2026-02-13 | 88.77 | 89.43 | 88.16 | 89.06 | +2.698% | 233,479 | -5.805% |
| 2026-02-12 | 91.85 | 93.98 | 85.20 | 86.72 | -7.301% | 237,238 | -3.263% |
| 2026-02-11 | 93.26 | 93.67 | 92.72 | 93.55 | +0.591% | 117,128 | -10.326% |
| 2026-02-10 | 93.14 | 93.81 | 93.00 | 93.00 | +0.813% | 134,434 | -9.796% |
| 2026-02-09 | 92.78 | 92.84 | 92.03 | 92.25 | -1.242% | 185,640 | -9.062% |
| 2026-02-06 | 92.52 | 93.41 | 92.36 | 93.41 | +0.636% | 106,825 | -10.192% |
| 2026-02-05 | 92.92 | 93.34 | 91.26 | 92.82 | -1.559% | 220,782 | -9.621% |
| 2026-02-04 | 93.12 | 94.56 | 93.09 | 94.29 | +3.286% | 128,605 | -11.030% |
| 2026-02-03 | 90.44 | 91.43 | 90.41 | 91.29 | -0.933% | 142,881 | -8.106% |
| 2026-02-02 | 92.14 | 92.31 | 91.65 | 92.15 | +0.524% | 170,125 | -8.964% |
| 2026-01-30 | 92.12 | 92.41 | 91.42 | 91.67 | -1.568% | 144,948 | -8.487% |
| 2026-01-29 | 92.46 | 93.21 | 91.50 | 93.13 | +2.555% | 598,834 | -9.922% |
| 2026-01-28 | 90.69 | 91.15 | 90.36 | 90.81 | -0.852% | 608,803 | -7.620% |
| 2026-01-27 | 91.24 | 91.66 | 90.39 | 91.59 | +0.208% | 191,265 | -8.407% |
| 2026-01-26 | 91.31 | 91.92 | 91.28 | 91.40 | +0.099% | 317,744 | -8.217% |
| 2026-01-23 | 90.37 | 91.31 | 90.05 | 91.31 | -0.847% | 210,708 | -8.126% |
| 2026-01-22 | 90.67 | 92.09 | 90.64 | 92.09 | +1.220% | 243,217 | -8.904% |
| 2026-01-21 | 90.31 | 91.54 | 89.73 | 90.98 | +1.168% | 342,840 | -7.793% |
| 2026-01-20 | 88.96 | 90.32 | 88.96 | 89.93 | +0.773% | 175,391 | -6.716% |
| 2026-01-16 | 88.91 | 89.49 | 88.80 | 89.24 | -0.380% | 170,141 | -5.995% |
| 2026-01-15 | 90.56 | 90.72 | 89.58 | 89.58 | -1.862% | 150,955 | -6.352% |
| 2026-01-14 | 91.52 | 91.75 | 90.83 | 91.28 | +0.165% | 166,038 | -8.096% |
| 2026-01-13 | 91.41 | 91.55 | 90.59 | 91.13 | -0.448% | 140,563 | -7.944% |
| 2026-01-12 | 91.46 | 91.63 | 90.90 | 91.54 | +1.711% | 156,117 | -8.357% |
| 2026-01-09 | 89.07 | 90.00 | 88.53 | 90.00 | +5.995% | 103,264 | -6.789% |
| 2026-01-08 | 83.40 | 84.91 | 83.33 | 84.91 | +2.326% | 152,728 | -1.201% |
| 2026-01-07 | 84.00 | 84.06 | 82.98 | 82.98 | -3.713% | 374,831 | +1.097% |
| 2026-01-06 | 85.07 | 87.02 | 85.07 | 86.18 | +0.937% | 244,547 | -2.657% |
| 2026-01-05 | 84.39 | 85.38 | 84.18 | 85.38 | -0.140% | 124,047 | -1.745% |
| 2026-01-02 | 85.62 | 85.70 | 84.78 | 85.50 | -0.175% | 176,149 | -1.883% |
| 2025-12-31 | 84.34 | 86.05 | 84.34 | 85.65 | -0.511% | 43,944 | -2.055% |
| 2025-12-30 | 85.95 | 86.39 | 85.87 | 86.09 | +0.361% | 79,755 | -2.555% |
| 2025-12-29 | 85.69 | 86.15 | 85.37 | 85.78 | -0.151% | 112,439 | -2.203% |
| 2025-12-26 | 83.49 | 86.22 | 83.49 | 85.91 | -0.139% | 128,663 | -2.351% |
| 2025-12-24 | 84.44 | 86.81 | 84.44 | 86.03 | +0.655% | 169,038 | -2.488% |
| 2025-12-23 | 85.53 | 85.59 | 84.90 | 85.47 | -0.743% | 145,742 | -1.849% |
| 2025-12-22 | 86.47 | 86.68 | 85.88 | 86.11 | -0.703% | 183,515 | -2.578% |
| 2025-12-19 | 86.90 | 87.25 | 86.53 | 86.72 | -1.117% | 397,874 | -3.263% |
| 2025-12-18 | 88.51 | 88.63 | 87.70 | 87.70 | -0.193% | 174,359 | -4.344% |
| 2025-12-17 | 87.79 | 88.40 | 87.05 | 87.87 | +0.023% | 349,192 | -4.529% |
| 2025-12-16 | 88.02 | 88.38 | 87.68 | 87.85 | +0.114% | 127,852 | -4.508% |
| 2025-12-15 | 87.68 | 87.90 | 87.40 | 87.75 | +0.183% | 176,840 | -4.399% |
| 2025-12-12 | 87.23 | 87.59 | 86.76 | 87.59 | +0.286% | 399,534 | -4.224% |
| 2025-12-11 | 87.35 | 87.97 | 87.22 | 87.34 | +0.287% | 207,069 | -3.950% |
| 2025-12-10 | 85.83 | 87.25 | 85.77 | 87.09 | +1.991% | 170,182 | -3.674% |
| 2025-12-09 | 85.62 | 85.81 | 85.25 | 85.39 | +0.435% | 111,252 | -1.757% |
| 2025-12-08 | 84.54 | 85.26 | 84.10 | 85.02 | -1.768% | 140,042 | -1.329% |
| 2025-12-05 | 85.81 | 87.06 | 85.81 | 86.55 | +0.780% | 106,414 | -3.073% |
| 2025-12-04 | 86.57 | 86.59 | 85.70 | 85.88 | -0.441% | 88,541 | -2.317% |
| 2025-12-03 | 85.06 | 86.68 | 85.06 | 86.26 | -0.530% | 151,262 | -2.748% |
| 2025-12-02 | 86.28 | 86.72 | 85.59 | 86.72 | -1.072% | 90,584 | -3.263% |
| 2025-12-01 | 87.48 | 88.09 | 87.36 | 87.66 | +0.608% | 80,106 | -4.301% |
| 2025-11-28 | 86.70 | 87.31 | 86.56 | 87.13 | +0.705% | 57,909 | -3.719% |
| 2025-11-26 | 86.98 | 87.24 | 86.41 | 86.52 | +1.454% | 77,270 | -3.040% |
| 2025-11-25 | 84.67 | 85.30 | 84.63 | 85.28 | +1.608% | 137,899 | -1.630% |
| 2025-11-24 | 84.64 | 84.94 | 83.70 | 83.93 | +0.575% | 145,761 | -0.048% |
| 2025-11-21 | 82.72 | 83.54 | 82.69 | 83.45 | +3.794% | 135,353 | +0.527% |
| 2025-11-20 | 81.56 | 81.94 | 80.36 | 80.40 | -0.581% | 192,265 | +4.341% |
| 2025-11-19 | 81.88 | 81.94 | 80.76 | 80.87 | -0.779% | 132,233 | +3.734% |
| 2025-11-18 | 81.65 | 81.66 | 80.97 | 81.50 | -0.494% | 130,907 | +2.926% |
| 2025-11-17 | 82.21 | 82.42 | 81.60 | 81.91 | -1.550% | 132,019 | +2.417% |
| 2025-11-14 | 83.09 | 83.45 | 82.77 | 83.20 | +0.108% | 179,394 | +0.829% |
| 2025-11-13 | 82.97 | 83.70 | 82.84 | 83.11 | +0.691% | 111,339 | +0.939% |
| 2025-11-12 | 82.60 | 83.03 | 82.31 | 82.54 | -0.145% | 132,942 | +1.636% |
| 2025-11-11 | 82.61 | 83.12 | 82.56 | 82.66 | +0.743% | 124,225 | +1.488% |
| 2025-11-10 | 82.07 | 82.10 | 81.63 | 82.05 | -0.292% | 127,591 | +2.243% |
| 2025-11-07 | 81.59 | 82.46 | 81.59 | 82.29 | +0.796% | 140,256 | +1.944% |
| 2025-11-06 | 81.96 | 82.00 | 81.56 | 81.64 | -1.922% | 154,494 | +2.756% |
| 2025-11-05 | 82.78 | 83.46 | 82.66 | 83.24 | +0.036% | 133,491 | +0.781% |
| 2025-11-04 | 83.45 | 83.69 | 83.08 | 83.21 | +0.169% | 131,420 | +0.817% |
| 2025-11-03 | 83.22 | 83.47 | 82.93 | 83.07 | -0.491% | 184,277 | +0.987% |
| 2025-10-31 | 83.57 | 83.98 | 83.19 | 83.48 | -1.591% | 112,753 | +0.491% |
| 2025-10-30 | 85.50 | 85.50 | 84.64 | 84.83 | -0.364% | 144,291 | -1.108% |
| 2025-10-29 | 85.58 | 85.89 | 84.87 | 85.14 | -1.029% | 117,319 | -1.468% |
| 2025-10-28 | 86.80 | 86.88 | 86.02 | 86.03 | -1.359% | 202,416 | -2.482% |
| 2025-10-27 | 87.29 | 87.71 | 87.14 | 87.21 | +0.368% | 99,858 | -3.807% |
| 2025-10-24 | 87.10 | 87.31 | 86.81 | 86.89 | -0.435% | 89,983 | -3.453% |
| 2025-10-23 | 87.92 | 87.96 | 86.75 | 87.27 | +1.382% | 182,510 | -3.873% |
| 2025-10-22 | 86.40 | 86.80 | 85.84 | 86.08 | -1.623% | 191,705 | -2.544% |
| 2025-10-21 | 91.79 | 94.12 | 86.33 | 87.50 | -5.139% | 213,836 | -4.126% |
| 2025-10-20 | 91.33 | 92.38 | 91.18 | 92.24 | +0.666% | 75,697 | -9.052% |
| 2025-10-17 | 90.25 | 91.70 | 90.25 | 91.63 | +2.015% | 138,229 | -8.447% |
| 2025-10-16 | 88.61 | 90.23 | 88.48 | 89.82 | +1.606% | 125,361 | -6.602% |
| 2025-10-15 | 87.86 | 89.03 | 87.73 | 88.40 | +0.546% | 461,593 | -5.102% |
| 2025-10-14 | 85.56 | 87.92 | 85.22 | 87.92 | +2.842% | 111,564 | -4.584% |
| 2025-10-13 | 85.41 | 85.68 | 85.28 | 85.49 | -0.431% | 68,992 | -1.872% |
| 2025-10-10 | 86.76 | 86.92 | 85.51 | 85.86 | -1.208% | 71,655 | -2.294% |
| 2025-10-09 | 88.27 | 88.27 | 86.67 | 86.91 | -2.348% | 67,324 | -3.475% |
| 2025-10-08 | 89.25 | 89.47 | 88.68 | 89.00 | +0.953% | 74,522 | -5.742% |
| 2025-10-07 | 88.07 | 88.58 | 88.02 | 88.16 | +0.399% | 57,335 | -4.843% |
| 2025-10-06 | 87.44 | 87.98 | 87.32 | 87.81 | -0.836% | 197,748 | -4.464% |
| 2025-10-03 | 87.97 | 88.81 | 87.97 | 88.55 | +1.050% | 312,823 | -5.263% |
| 2025-10-02 | 87.58 | 87.93 | 87.20 | 87.63 | +1.600% | 66,399 | -4.268% |
| 2025-10-01 | 86.30 | 86.58 | 85.70 | 86.25 | -0.450% | 91,641 | -2.736% |
| 2025-09-30 | 85.80 | 86.88 | 85.56 | 86.64 | +1.227% | 65,167 | -3.174% |
| 2025-09-29 | 86.02 | 86.09 | 85.45 | 85.59 | -0.082% | 63,985 | -1.986% |
| 2025-09-26 | 85.46 | 85.85 | 85.31 | 85.66 | +0.375% | 71,784 | -2.066% |
| 2025-09-25 | 85.74 | 85.75 | 85.08 | 85.34 | -0.860% | 138,930 | -1.699% |
| 2025-09-24 | 86.32 | 86.98 | 85.84 | 86.08 | -2.613% | 80,041 | -2.544% |
| 2025-09-23 | 88.32 | 89.07 | 87.97 | 88.39 | +3.519% | 77,646 | -5.091% |
| 2025-09-22 | 85.99 | 85.99 | 84.81 | 85.39 | -1.709% | 89,982 | -1.751% |
| 2025-09-19 | 87.46 | 87.68 | 86.31 | 86.87 | -2.371% | 84,707 | -3.430% |
| 2025-09-18 | 88.93 | 89.22 | 88.47 | 88.98 | -0.034% | 88,004 | -5.720% |
| 2025-09-17 | 88.90 | 90.10 | 88.88 | 89.01 | -0.280% | 128,683 | -5.752% |
| 2025-09-16 | 90.02 | 90.02 | 89.15 | 89.26 | -2.256% | 115,521 | -6.016% |
| 2025-09-15 | 91.44 | 91.64 | 91.11 | 91.32 | +2.193% | 91,590 | -8.136% |
| 2025-09-12 | 89.76 | 89.76 | 89.12 | 89.36 | -0.874% | 57,372 | -6.121% |
| 2025-09-11 | 90.07 | 90.30 | 89.71 | 90.15 | -0.378% | 74,199 | -6.941% |
| 2025-09-10 | 91.38 | 91.38 | 90.48 | 90.49 | -2.531% | 169,702 | -7.294% |
| 2025-09-09 | 93.19 | 93.33 | 92.59 | 92.84 | -1.684% | 79,216 | -9.640% |
| 2025-09-08 | 94.32 | 94.77 | 94.09 | 94.43 | +0.106% | 67,573 | -11.162% |
| 2025-09-05 | 94.31 | 94.72 | 94.01 | 94.33 | +0.207% | 92,712 | -11.068% |
| 2025-09-04 | 94.63 | 94.82 | 93.85 | 94.14 | +1.188% | 103,819 | -10.883% |
| 2025-09-03 | 92.55 | 93.37 | 92.07 | 93.03 | +0.443% | 140,964 | -9.825% |
| 2025-09-02 | 91.85 | 92.85 | 91.85 | 92.62 | -0.484% | 101,753 | -9.426% |
| 2025-08-29 | 93.43 | 93.60 | 92.87 | 93.07 | -0.747% | 96,330 | -9.864% |
| 2025-08-28 | 93.85 | 94.20 | 93.64 | 93.77 | +0.720% | 80,050 | -10.536% |
| 2025-08-27 | 93.17 | 93.85 | 92.77 | 93.10 | +0.518% | 82,963 | -9.893% |
| 2025-08-26 | 92.64 | 92.67 | 92.02 | 92.62 | +0.729% | 60,423 | -9.426% |
| 2025-08-25 | 93.27 | 93.51 | 91.90 | 91.95 | -1.794% | 78,248 | -8.766% |
| 2025-08-22 | 92.78 | 93.80 | 92.78 | 93.63 | +0.916% | 167,303 | -10.403% |
| 2025-08-21 | 93.35 | 93.44 | 92.74 | 92.78 | -1.685% | 81,927 | -9.582% |
| 2025-08-20 | 95.00 | 95.10 | 94.30 | 94.37 | +1.440% | 291,578 | -11.105% |
| 2025-08-19 | 93.13 | 93.52 | 92.79 | 93.03 | +1.461% | 318,536 | -9.825% |
| 2025-08-18 | 91.50 | 91.88 | 91.41 | 91.69 | -0.434% | 120,646 | -8.507% |
| 2025-08-15 | 91.59 | 92.14 | 91.44 | 92.09 | +1.432% | 102,269 | -8.904% |
| 2025-08-14 | 90.89 | 91.24 | 90.33 | 90.79 | -0.190% | 86,294 | -7.600% |
| 2025-08-13 | 89.76 | 91.16 | 89.76 | 90.96 | +2.533% | 77,698 | -7.775% |
| 2025-08-12 | 88.02 | 88.78 | 87.78 | 88.72 | +0.470% | 91,249 | -5.439% |
| 2025-08-11 | 88.59 | 88.72 | 88.02 | 88.30 | -1.539% | 205,148 | -4.994% |
| 2025-08-08 | 89.30 | 90.00 | 89.17 | 89.68 | +0.640% | 62,474 | -6.456% |
| 2025-08-07 | 89.12 | 89.39 | 88.38 | 89.11 | +2.073% | 125,250 | -5.858% |
| 2025-08-06 | 86.85 | 87.41 | 86.82 | 87.30 | +0.808% | 65,696 | -3.906% |
| 2025-08-05 | 86.29 | 86.70 | 85.95 | 86.60 | -1.367% | 80,404 | -3.129% |
| 2025-08-04 | 88.10 | 88.10 | 87.66 | 87.80 | +1.001% | 78,731 | -4.453% |
| 2025-08-01 | 87.80 | 88.03 | 86.40 | 86.93 | -1.807% | 118,185 | -3.497% |
| 2025-07-31 | 89.48 | 89.67 | 88.51 | 88.53 | -0.394% | 112,125 | -5.241% |
| 2025-07-30 | 88.88 | 89.59 | 88.29 | 88.88 | +3.990% | 260,223 | -5.614% |
| 2025-07-29 | 85.96 | 86.41 | 84.80 | 85.47 | -1.145% | 125,044 | -1.849% |
| 2025-07-28 | 86.68 | 87.00 | 86.29 | 86.46 | -1.739% | 81,395 | -2.972% |
| 2025-07-25 | 87.52 | 88.50 | 87.26 | 87.99 | +0.114% | 48,520 | -4.660% |
| 2025-07-24 | 87.17 | 88.58 | 87.10 | 87.89 | -1.579% | 83,274 | -4.551% |
| 2025-07-23 | 88.12 | 89.81 | 87.55 | 89.30 | +3.046% | 212,363 | -6.058% |
| 2025-07-22 | 85.34 | 86.68 | 85.34 | 86.66 | +2.653% | 90,974 | -3.196% |
| 2025-07-21 | 84.15 | 85.15 | 84.05 | 84.42 | +0.452% | 175,538 | -0.628% |
| 2025-07-18 | 84.69 | 84.71 | 83.95 | 84.04 | -0.730% | 265,250 | -0.178% |
| 2025-07-17 | 84.67 | 84.79 | 84.15 | 84.66 | -0.543% | 120,898 | -0.907% |
| 2025-07-16 | 84.76 | 85.34 | 84.46 | 85.12 | -0.199% | 203,881 | -1.445% |
| 2025-07-15 | 86.04 | 86.09 | 85.15 | 85.29 | -2.123% | 90,991 | -1.641% |
| 2025-07-14 | 86.85 | 87.35 | 86.81 | 87.14 | -0.195% | 75,118 | -3.730% |
| 2025-07-11 | 87.67 | 87.82 | 87.28 | 87.31 | -2.141% | 155,710 | -3.917% |
| 2025-07-10 | 88.92 | 89.56 | 88.88 | 89.22 | +1.340% | 67,025 | -5.974% |
| 2025-07-09 | 87.86 | 88.21 | 87.50 | 88.04 | +0.285% | 80,725 | -4.714% |
| 2025-07-08 | 86.77 | 88.00 | 86.71 | 87.79 | +0.550% | 101,982 | -4.442% |
| 2025-07-07 | 87.15 | 87.80 | 86.85 | 87.31 | -0.388% | 102,007 | -3.917% |
| 2025-07-03 | 87.79 | 87.88 | 87.32 | 87.65 | -0.590% | 54,114 | -4.290% |
| 2025-07-02 | 87.43 | 88.25 | 87.18 | 88.17 | +0.262% | 131,359 | -4.854% |
| 2025-07-01 | 86.92 | 87.98 | 86.79 | 87.94 | +2.842% | 76,449 | -4.605% |
| 2025-06-30 | 85.18 | 85.68 | 84.85 | 85.51 | +2.579% | 64,790 | -1.895% |
| 2025-06-27 | 83.10 | 83.62 | 82.84 | 83.36 | +1.498% | 128,408 | +0.636% |
| 2025-06-26 | 80.80 | 82.47 | 80.80 | 82.13 | -1.102% | 81,682 | +2.143% |
| 2025-06-25 | 83.16 | 83.25 | 82.56 | 83.05 | -1.826% | 86,995 | +1.018% |
| 2025-06-24 | 84.39 | 84.94 | 84.08 | 84.59 | +0.955% | 89,940 | -0.828% |
| 2025-06-23 | 80.86 | 83.79 | 80.67 | 83.79 | +0.227% | 109,626 | +0.119% |
| 2025-06-20 | 84.44 | 84.47 | 83.60 | 83.60 | -1.415% | 74,395 | +0.347% |
| 2025-06-18 | 84.72 | 85.34 | 84.41 | 84.80 | +0.581% | 72,696 | -1.073% |
| 2025-06-17 | 84.96 | 85.24 | 84.28 | 84.31 | -1.056% | 98,835 | -0.498% |
| 2025-06-16 | 85.86 | 86.59 | 85.17 | 85.21 | +0.153% | 79,164 | -1.549% |
| 2025-06-13 | 85.65 | 86.01 | 85.07 | 85.08 | -2.196% | 68,938 | -1.399% |
| 2025-06-12 | 86.70 | 87.17 | 86.50 | 86.99 | +0.277% | 77,270 | -3.564% |
| 2025-06-11 | 87.53 | 87.68 | 86.56 | 86.75 | -0.596% | 89,917 | -3.297% |
| 2025-06-10 | 86.94 | 87.49 | 86.88 | 87.27 | +0.739% | 48,664 | -3.873% |
| 2025-06-09 | 86.37 | 86.66 | 86.21 | 86.63 | -0.138% | 42,963 | -3.163% |
| 2025-06-06 | 86.70 | 87.05 | 86.53 | 86.75 | -0.402% | 64,445 | -3.297% |
| 2025-06-05 | 88.21 | 88.25 | 87.00 | 87.10 | -0.684% | 101,328 | -3.685% |
| 2025-06-04 | 86.83 | 88.08 | 86.83 | 87.70 | +2.657% | 80,474 | -4.344% |
| 2025-06-03 | 84.74 | 85.67 | 84.49 | 85.43 | +0.329% | 93,094 | -1.803% |
| 2025-06-02 | 84.85 | 85.30 | 84.54 | 85.15 | +0.793% | 117,580 | -1.480% |
| 2025-05-30 | 84.51 | 84.79 | 83.97 | 84.48 | +1.374% | 124,239 | -0.698% |
| 2025-05-29 | 82.92 | 83.47 | 82.83 | 83.33 | +0.695% | 73,714 | +0.666% |
| 2025-05-28 | 83.31 | 83.40 | 82.65 | 82.76 | -2.486% | 91,911 | +1.365% |
| 2025-05-27 | 85.13 | 85.43 | 84.54 | 84.87 | +0.593% | 87,906 | -1.155% |
| 2025-05-23 | 83.81 | 84.84 | 83.74 | 84.37 | -1.425% | 108,831 | -0.569% |
| 2025-05-22 | 84.70 | 85.87 | 84.57 | 85.59 | -1.109% | 195,818 | -1.986% |
| 2025-05-21 | 86.46 | 87.58 | 86.33 | 86.55 | +0.616% | 87,860 | -3.073% |
| 2025-05-20 | 85.40 | 86.28 | 85.40 | 86.02 | +0.774% | 81,184 | -2.476% |
| 2025-05-19 | 84.60 | 85.42 | 84.60 | 85.36 | +2.275% | 91,345 | -1.721% |
| 2025-05-16 | 83.75 | 83.83 | 82.85 | 83.46 | -0.985% | 116,026 | +0.515% |
| 2025-05-15 | 83.84 | 84.52 | 83.84 | 84.29 | +1.242% | 91,911 | -0.475% |
| 2025-05-14 | 84.58 | 84.58 | 83.25 | 83.26 | -3.348% | 276,094 | +0.761% |
| 2025-05-13 | 86.41 | 86.41 | 85.74 | 86.14 | -1.980% | 104,673 | -2.612% |
| 2025-05-12 | 87.00 | 87.94 | 87.00 | 87.88 | +2.150% | 137,218 | -4.540% |
| 2025-05-09 | 86.56 | 86.56 | 85.88 | 86.03 | +1.847% | 119,020 | -2.488% |
| 2025-05-08 | 85.24 | 85.24 | 84.27 | 84.47 | -0.670% | 58,044 | -0.687% |
| 2025-05-07 | 84.84 | 85.68 | 84.74 | 85.04 | -1.300% | 108,063 | -1.352% |
| 2025-05-06 | 87.11 | 87.41 | 86.00 | 86.16 | -2.024% | 139,189 | -2.635% |
| 2025-05-05 | 88.41 | 88.45 | 87.88 | 87.94 | -0.689% | 66,857 | -4.605% |
| 2025-05-02 | 86.36 | 88.55 | 86.36 | 88.55 | +1.641% | 87,049 | -5.263% |
| 2025-05-01 | 87.80 | 88.72 | 87.11 | 87.12 | -0.774% | 98,472 | -3.708% |
| 2025-04-30 | 87.99 | 88.37 | 86.74 | 87.80 | -0.510% | 119,674 | -4.453% |
| 2025-04-29 | 87.42 | 88.50 | 87.35 | 88.25 | +1.800% | 106,083 | -4.941% |
| 2025-04-28 | 86.30 | 86.76 | 85.83 | 86.69 | +1.333% | 123,846 | -3.230% |
| 2025-04-25 | 85.28 | 85.66 | 84.84 | 85.55 | -1.644% | 170,118 | -1.940% |
| 2025-04-24 | 85.84 | 87.13 | 85.66 | 86.98 | +2.438% | 150,616 | -3.553% |
| 2025-04-23 | 85.82 | 86.47 | 84.31 | 84.91 | +2.166% | 263,710 | -1.201% |
| 2025-04-22 | 81.93 | 83.70 | 81.78 | 83.11 | +2.757% | 356,403 | +0.939% |
| 2025-04-21 | 80.24 | 82.85 | 77.84 | 80.88 | +0.099% | 125,130 | +3.722% |
| 2025-04-17 | 78.13 | 82.46 | 77.32 | 80.80 | +5.580% | 262,840 | +3.824% |
| 2025-04-16 | 77.24 | 77.63 | 76.49 | 76.53 | -0.970% | 152,985 | +9.617% |
| 2025-04-15 | 77.28 | 78.05 | 76.98 | 77.28 | -0.476% | 148,349 | +8.553% |
| 2025-04-14 | 79.38 | 80.15 | 76.91 | 77.65 | 0.000% | 224,388 | +8.036% |