LZAGF
LONZA GROUP AG
stockOTC
EODOct 2, 2026
660.00USD-3.256%(-22.21)128
LZAGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 708.60 | 708.60 | 660.00 | 660.00 | -3.256% | 128 | 0.000% |
| 2026-10-01 | 663.85 | 706.65 | 663.27 | 682.21 | -1.729% | 124 | -3.256% |
| 2026-09-30 | 674.95 | 718.55 | 674.05 | 694.21 | -1.593% | 44 | -4.928% |
| 2026-09-29 | 680.50 | 724.50 | 680.50 | 705.45 | -0.564% | 39 | -6.443% |
| 2026-09-28 | 722.00 | 727.46 | 672.54 | 709.45 | +3.689% | 163 | -6.970% |
| 2026-09-25 | 657.50 | 706.10 | 657.50 | 684.21 | -1.440% | 96 | -3.538% |
| 2026-09-24 | 706.10 | 706.18 | 662.90 | 694.21 | +2.930% | 164 | -4.928% |
| 2026-09-23 | 660.35 | 703.15 | 660.35 | 674.45 | -2.142% | 183 | -2.142% |
| 2026-09-22 | 707.15 | 707.15 | 664.35 | 689.21 | +2.331% | 177 | -4.238% |
| 2026-09-21 | 659.79 | 693.66 | 650.00 | 673.51 | +0.944% | 122 | -2.006% |
| 2026-09-18 | 689.20 | 689.20 | 646.66 | 667.21 | +0.376% | 213 | -1.081% |
| 2026-09-17 | 681.75 | 681.75 | 634.50 | 664.71 | +2.388% | 241 | -0.709% |
| 2026-09-16 | 631.50 | 678.30 | 631.50 | 649.21 | -1.790% | 236 | +1.662% |
| 2026-09-15 | 629.70 | 671.47 | 629.70 | 661.04 | -1.695% | 1,049 | -0.157% |
| 2026-09-14 | 644.75 | 676.56 | 639.16 | 672.44 | +2.162% | 448 | -1.850% |
| 2026-09-11 | 634.70 | 676.30 | 629.54 | 658.21 | +1.075% | 282 | +0.272% |
| 2026-09-10 | 660.75 | 670.75 | 651.21 | 651.21 | -2.733% | 117 | +1.350% |
| 2026-09-09 | 657.11 | 685.02 | 657.03 | 669.51 | +1.058% | 581 | -1.420% |
| 2026-09-08 | 710.60 | 710.60 | 662.50 | 662.50 | -6.004% | 278 | -0.377% |
| 2026-09-04 | 719.50 | 719.50 | 686.60 | 704.82 | -4.262% | 300 | -6.359% |
| 2026-09-03 | 702.75 | 736.20 | 702.00 | 736.20 | -0.623% | 129 | -10.350% |
| 2026-09-02 | 736.20 | 745.74 | 692.50 | 740.82 | +1.440% | 98 | -10.909% |
| 2026-09-01 | 735.88 | 735.88 | 692.70 | 730.30 | +1.855% | 134 | -9.626% |
| 2026-08-31 | 691.74 | 738.36 | 691.74 | 717.00 | +1.490% | 94 | -7.950% |
| 2026-08-28 | 742.62 | 743.45 | 706.48 | 706.48 | -3.778% | 58 | -6.578% |
| 2026-08-27 | 740.21 | 745.15 | 706.35 | 734.21 | +0.205% | 186 | -10.107% |
| 2026-08-26 | 745.35 | 745.35 | 703.50 | 732.71 | -1.451% | 154 | -9.923% |
| 2026-08-25 | 738.00 | 746.15 | 714.98 | 743.50 | +0.990% | 25 | -11.231% |
| 2026-08-24 | 727.50 | 745.63 | 705.50 | 736.21 | -0.707% | 171 | -10.352% |
| 2026-08-21 | 745.55 | 745.55 | 709.45 | 741.45 | +1.413% | 94 | -10.985% |
| 2026-08-20 | 739.29 | 745.82 | 708.74 | 731.12 | +0.201% | 85 | -9.728% |
| 2026-08-19 | 695.50 | 733.50 | 695.00 | 729.65 | +3.863% | 306 | -9.546% |
| 2026-08-18 | 712.40 | 712.40 | 679.60 | 702.51 | +0.014% | 70 | -6.051% |
| 2026-08-17 | 716.90 | 716.90 | 684.10 | 702.41 | +1.329% | 130 | -6.038% |
| 2026-08-14 | 707.23 | 707.23 | 677.10 | 693.20 | -1.743% | 100 | -4.789% |
| 2026-08-13 | 730.00 | 730.00 | 685.25 | 705.50 | +1.147% | 34 | -6.449% |
| 2026-08-12 | 714.45 | 714.45 | 678.00 | 697.50 | -1.788% | 98 | -5.376% |
| 2026-08-11 | 728.90 | 728.90 | 696.10 | 710.20 | -1.031% | 138 | -7.068% |
| 2026-08-10 | 728.40 | 730.17 | 695.60 | 717.60 | +0.843% | 63 | -8.027% |
| 2026-08-07 | 731.35 | 731.35 | 694.00 | 711.60 | +1.730% | 299 | -7.251% |
| 2026-08-06 | 719.40 | 719.40 | 682.54 | 699.50 | +3.255% | 175 | -5.647% |
| 2026-08-05 | 673.33 | 710.38 | 673.33 | 677.45 | -2.145% | 103 | -2.575% |
| 2026-08-04 | 717.50 | 717.50 | 673.22 | 692.30 | -3.317% | 212 | -4.666% |
| 2026-08-03 | 710.86 | 717.40 | 684.60 | 716.05 | +1.971% | 72 | -7.828% |
| 2026-07-31 | 725.54 | 725.54 | 680.54 | 702.21 | +2.100% | 158 | -6.011% |
| 2026-07-30 | 732.99 | 732.99 | 687.76 | 687.76 | -2.464% | 48 | -4.037% |
| 2026-07-29 | 712.60 | 713.34 | 665.37 | 705.14 | +2.473% | 193 | -6.402% |
| 2026-07-28 | 703.65 | 709.00 | 663.68 | 688.12 | -2.350% | 61 | -4.086% |
| 2026-07-27 | 675.00 | 707.57 | 648.49 | 704.68 | +4.333% | 273 | -6.340% |
| 2026-07-24 | 689.00 | 689.00 | 657.00 | 675.41 | +1.503% | 64 | -2.282% |
| 2026-07-23 | 677.78 | 685.50 | 649.95 | 665.41 | +0.904% | 676 | -0.813% |
| 2026-07-22 | 683.50 | 683.50 | 647.50 | 659.45 | -5.539% | 103 | +0.083% |
| 2026-07-21 | 707.90 | 707.90 | 671.04 | 698.12 | -3.180% | 138 | -5.460% |
| 2026-07-20 | 721.05 | 721.05 | 677.45 | 721.05 | +2.493% | 156 | -8.467% |
| 2026-07-17 | 724.90 | 724.90 | 692.10 | 703.51 | -1.110% | 910 | -6.185% |
| 2026-07-16 | 711.75 | 725.89 | 711.41 | 711.41 | -1.685% | 249 | -7.226% |
| 2026-07-15 | 717.89 | 727.00 | 695.00 | 723.60 | -0.474% | 289 | -8.789% |
| 2026-07-14 | 727.04 | 727.04 | 699.00 | 727.04 | +0.679% | 78 | -9.222% |
| 2026-07-13 | 706.20 | 726.85 | 693.50 | 722.14 | -1.151% | 282 | -8.605% |
| 2026-07-10 | 728.85 | 730.55 | 712.05 | 730.55 | +1.058% | 252 | -9.657% |
| 2026-07-09 | 720.00 | 726.39 | 709.15 | 722.90 | +1.396% | 537 | -8.701% |
| 2026-07-08 | 716.20 | 716.20 | 682.00 | 712.95 | +2.281% | 70 | -7.427% |
| 2026-07-07 | 732.31 | 732.31 | 697.05 | 697.05 | -3.669% | 79 | -5.315% |
| 2026-07-06 | 720.00 | 739.80 | 704.86 | 723.60 | +2.274% | 228 | -8.789% |
| 2026-07-02 | 700.00 | 716.73 | 680.00 | 707.51 | +1.217% | 537 | -6.715% |
| 2026-07-01 | 696.59 | 699.00 | 665.90 | 699.00 | +3.020% | 5,159 | -5.579% |
| 2026-06-30 | 654.55 | 694.95 | 654.55 | 678.51 | +5.281% | 190 | -2.728% |
| 2026-06-29 | 652.19 | 686.67 | 644.48 | 644.48 | -3.539% | 239 | +2.409% |
| 2026-06-26 | 639.19 | 681.15 | 639.19 | 668.12 | +0.003% | 147 | -1.215% |
| 2026-06-25 | 675.63 | 675.89 | 651.00 | 668.10 | +0.245% | 62 | -1.212% |
| 2026-06-24 | 635.38 | 670.31 | 635.00 | 666.47 | +4.264% | 199 | -0.970% |
| 2026-06-23 | 652.86 | 652.86 | 622.14 | 639.21 | +5.522% | 236 | +3.252% |
| 2026-06-22 | 606.18 | 636.42 | 605.76 | 605.76 | -1.382% | 344 | +8.954% |
| 2026-06-18 | 627.66 | 627.66 | 588.14 | 614.25 | -3.851% | 58 | +7.448% |
| 2026-06-17 | 640.65 | 640.65 | 600.65 | 638.85 | +3.005% | 162 | +3.311% |
| 2026-06-16 | 609.28 | 649.57 | 608.97 | 620.21 | -0.663% | 129 | +6.416% |
| 2026-06-15 | 614.99 | 645.31 | 614.99 | 624.35 | +1.142% | 499 | +5.710% |
| 2026-06-12 | 596.56 | 636.24 | 592.10 | 617.30 | -0.934% | 2,423 | +6.917% |
| 2026-06-11 | 643.07 | 643.07 | 602.70 | 623.12 | +0.148% | 349 | +5.919% |
| 2026-06-10 | 612.35 | 638.77 | 608.58 | 622.20 | +3.093% | 311 | +6.075% |
| 2026-06-09 | 603.53 | 633.41 | 603.53 | 603.53 | -1.898% | 22 | +9.356% |
| 2026-06-08 | 627.43 | 627.43 | 594.00 | 615.21 | -2.893% | 213 | +7.280% |
| 2026-06-05 | 606.34 | 634.83 | 600.78 | 633.54 | +1.293% | 53 | +4.177% |
| 2026-06-04 | 600.20 | 640.15 | 595.20 | 625.45 | +1.989% | 368 | +5.524% |
| 2026-06-03 | 597.11 | 636.79 | 592.65 | 613.25 | -2.823% | 101 | +7.623% |
| 2026-06-02 | 631.90 | 656.89 | 600.40 | 631.07 | -0.690% | 360 | +4.585% |
| 2026-06-01 | 620.17 | 645.79 | 612.15 | 635.45 | -2.407% | 213 | +3.863% |
| 2026-05-29 | 667.28 | 667.28 | 625.88 | 651.12 | +0.256% | 82 | +1.364% |
| 2026-05-28 | 603.65 | 649.46 | 603.65 | 649.46 | +3.136% | 317 | +1.623% |
| 2026-05-27 | 618.62 | 649.18 | 618.62 | 629.71 | -3.329% | 162 | +4.810% |
| 2026-05-26 | 640.04 | 651.55 | 611.15 | 651.40 | +4.149% | 240 | +1.321% |
| 2026-05-22 | 614.74 | 660.05 | 610.15 | 625.45 | -3.063% | 196 | +5.524% |
| 2026-05-21 | 616.37 | 645.21 | 614.89 | 645.21 | -0.215% | 62 | +2.292% |
| 2026-05-20 | 631.46 | 646.60 | 596.70 | 646.60 | +4.270% | 334 | +2.072% |
| 2026-05-19 | 636.25 | 636.25 | 596.65 | 620.12 | +3.173% | 96 | +6.431% |
| 2026-05-18 | 617.19 | 617.19 | 573.45 | 601.05 | +0.434% | 1,992 | +9.808% |
| 2026-05-15 | 617.54 | 617.54 | 578.66 | 598.45 | -2.248% | 371 | +10.285% |
| 2026-05-14 | 627.20 | 631.60 | 583.60 | 612.21 | +0.445% | 188 | +7.806% |
| 2026-05-13 | 627.24 | 627.24 | 583.21 | 609.50 | +0.049% | 171 | +8.285% |
| 2026-05-12 | 633.80 | 633.80 | 594.25 | 609.20 | -2.105% | 83 | +8.339% |
| 2026-05-11 | 642.92 | 642.92 | 611.44 | 622.30 | -1.084% | 322 | +6.058% |
| 2026-05-08 | 636.99 | 648.02 | 607.83 | 629.12 | -2.404% | 599 | +4.908% |
| 2026-05-07 | 607.24 | 647.51 | 606.96 | 644.62 | +0.219% | 269 | +2.386% |
| 2026-05-06 | 616.34 | 657.01 | 611.25 | 643.21 | +1.750% | 157 | +2.610% |
| 2026-05-05 | 603.97 | 644.09 | 603.97 | 632.15 | -0.004% | 260 | +4.406% |
| 2026-05-04 | 593.90 | 633.50 | 589.45 | 632.18 | +2.055% | 349 | +4.401% |
| 2026-05-01 | 610.35 | 620.35 | 610.35 | 619.45 | -1.710% | 238 | +6.546% |
| 2026-04-30 | 598.69 | 630.23 | 598.69 | 630.23 | +4.212% | 95 | +4.725% |
| 2026-04-29 | 622.73 | 622.73 | 578.85 | 604.75 | -2.049% | 134 | +9.136% |
| 2026-04-28 | 598.00 | 623.03 | 598.00 | 617.40 | -1.235% | 119 | +6.900% |
| 2026-04-27 | 632.00 | 645.51 | 615.19 | 625.12 | +1.546% | 321 | +5.580% |
| 2026-04-24 | 629.13 | 629.13 | 596.35 | 615.60 | -3.086% | 296 | +7.212% |
| 2026-04-23 | 619.97 | 650.49 | 616.15 | 635.20 | -2.906% | 220 | +3.904% |
| 2026-04-22 | 635.64 | 670.66 | 635.64 | 654.21 | -3.113% | 127 | +0.885% |
| 2026-04-21 | 653.29 | 681.19 | 645.55 | 675.23 | -0.621% | 93 | -2.256% |
| 2026-04-20 | 696.55 | 696.55 | 660.19 | 679.45 | +2.073% | 259 | -2.863% |
| 2026-04-17 | 670.00 | 715.00 | 665.65 | 665.65 | -2.540% | 939 | -0.849% |
| 2026-04-16 | 671.47 | 703.63 | 668.20 | 683.00 | -0.600% | 98 | -3.367% |
| 2026-04-15 | 698.98 | 698.98 | 662.02 | 687.12 | +4.926% | 487 | -3.947% |
| 2026-04-14 | 665.50 | 692.94 | 654.86 | 654.86 | +2.840% | 83 | +0.785% |
| 2026-04-13 | 636.77 | 667.77 | 636.77 | 636.77 | -5.862% | 504 | +3.647% |
| 2026-04-10 | 634.63 | 676.42 | 634.63 | 676.42 | +1.719% | 161 | -2.428% |
| 2026-04-09 | 628.61 | 665.00 | 623.75 | 665.00 | +4.506% | 107 | -0.751% |
| 2026-04-08 | 631.55 | 676.08 | 631.55 | 636.32 | +1.617% | 441 | +3.721% |
| 2026-04-07 | 650.28 | 660.81 | 622.85 | 626.20 | +1.499% | 105 | +5.398% |
| 2026-04-06 | 659.95 | 659.95 | 616.03 | 616.95 | -4.681% | 112 | +6.978% |
| 2026-04-02 | 622.22 | 655.12 | 622.22 | 647.25 | +0.520% | 154 | +1.970% |
| 2026-04-01 | 629.89 | 671.46 | 624.74 | 643.90 | -0.982% | 396 | +2.500% |
| 2026-03-31 | 619.76 | 650.28 | 619.76 | 650.28 | +1.127% | 241 | +1.494% |
| 2026-03-30 | 643.04 | 643.04 | 602.96 | 643.04 | +4.505% | 86 | +2.637% |
| 2026-03-27 | 601.68 | 631.52 | 597.95 | 615.32 | -4.327% | 284 | +7.261% |
| 2026-03-26 | 607.56 | 643.15 | 598.38 | 643.15 | +4.501% | 258 | +2.620% |
| 2026-03-25 | 634.15 | 634.15 | 604.20 | 615.45 | +1.367% | 303 | +7.239% |
| 2026-03-24 | 615.73 | 615.73 | 586.37 | 607.15 | -1.983% | 139 | +8.705% |
| 2026-03-23 | 584.53 | 619.95 | 575.65 | 619.43 | +9.608% | 158 | +6.549% |
| 2026-03-20 | 616.73 | 616.73 | 565.14 | 565.14 | -6.912% | 141 | +16.786% |
| 2026-03-19 | 582.21 | 611.45 | 582.21 | 607.10 | +2.430% | 104 | +8.714% |
| 2026-03-18 | 596.41 | 626.13 | 592.70 | 592.70 | -4.780% | 331 | +11.355% |
| 2026-03-17 | 601.68 | 631.57 | 597.95 | 622.45 | +2.140% | 1,565 | +6.033% |
| 2026-03-16 | 621.35 | 628.33 | 594.80 | 609.41 | -0.605% | 467 | +8.301% |
| 2026-03-13 | 621.00 | 628.91 | 598.78 | 613.12 | -1.288% | 472 | +7.646% |
| 2026-03-12 | 635.08 | 641.16 | 610.71 | 621.12 | -1.605% | 313 | +6.260% |
| 2026-03-11 | 627.80 | 655.09 | 606.59 | 631.25 | -4.780% | 242 | +4.554% |
| 2026-03-10 | 636.72 | 668.52 | 633.60 | 662.94 | +1.679% | 398 | -0.443% |
| 2026-03-09 | 639.81 | 656.90 | 613.32 | 651.99 | -1.430% | 156 | +1.229% |
| 2026-03-06 | 669.78 | 669.99 | 628.47 | 661.45 | +0.157% | 280 | -0.219% |
| 2026-03-05 | 650.96 | 682.64 | 650.96 | 660.41 | -2.802% | 114 | -0.062% |
| 2026-03-04 | 661.55 | 693.55 | 658.05 | 679.45 | +5.534% | 302 | -2.863% |
| 2026-03-03 | 643.82 | 685.98 | 638.55 | 643.82 | -5.460% | 315 | +2.513% |
| 2026-03-02 | 695.57 | 708.50 | 658.05 | 681.00 | -2.498% | 326 | -3.084% |
| 2026-02-27 | 714.96 | 719.05 | 682.24 | 698.45 | +1.341% | 175 | -5.505% |
| 2026-02-26 | 669.91 | 701.99 | 669.91 | 689.21 | +3.035% | 315 | -4.238% |
| 2026-02-25 | 668.91 | 700.99 | 668.91 | 668.91 | -1.964% | 95 | -1.332% |
| 2026-02-24 | 694.83 | 694.83 | 659.55 | 682.31 | +1.046% | 112 | -3.270% |
| 2026-02-23 | 702.05 | 702.05 | 657.82 | 675.25 | -2.871% | 302 | -2.258% |
| 2026-02-20 | 676.26 | 712.81 | 676.26 | 695.21 | -0.187% | 104 | -5.065% |
| 2026-02-19 | 708.54 | 710.02 | 679.73 | 696.51 | -1.777% | 696 | -5.242% |
| 2026-02-18 | 710.82 | 711.10 | 672.75 | 709.11 | +1.416% | 175 | -6.926% |
| 2026-02-17 | 710.63 | 710.63 | 678.07 | 699.21 | +1.377% | 396 | -5.608% |
| 2026-02-13 | 684.64 | 691.59 | 664.27 | 689.71 | +7.021% | 312 | -4.308% |
| 2026-02-12 | 644.46 | 675.74 | 644.46 | 644.46 | -2.569% | 446 | +2.411% |
| 2026-02-11 | 672.26 | 677.91 | 646.39 | 661.45 | -2.615% | 291 | -0.219% |
| 2026-02-10 | 662.33 | 695.68 | 662.33 | 679.21 | -0.532% | 795 | -2.828% |
| 2026-02-09 | 664.92 | 682.84 | 664.92 | 682.84 | +0.240% | 124 | -3.345% |
| 2026-02-06 | 676.87 | 685.45 | 643.40 | 681.21 | +4.160% | 2,218 | -3.114% |
| 2026-02-05 | 690.94 | 692.88 | 654.00 | 654.00 | -3.727% | 103 | +0.917% |
| 2026-02-04 | 699.83 | 699.99 | 679.21 | 679.32 | +1.290% | 534 | -2.844% |
| 2026-02-03 | 698.51 | 700.75 | 670.67 | 670.67 | -2.109% | 72 | -1.591% |
| 2026-02-02 | 696.92 | 699.40 | 670.88 | 685.12 | +0.539% | 111 | -3.667% |
| 2026-01-30 | 683.06 | 711.10 | 680.35 | 681.45 | -6.681% | 165 | -3.148% |
| 2026-01-29 | 728.55 | 730.24 | 685.67 | 730.24 | +1.958% | 1,178 | -9.618% |
| 2026-01-28 | 753.32 | 753.32 | 707.17 | 716.21 | -3.653% | 183 | -7.848% |
| 2026-01-27 | 740.00 | 743.37 | 723.01 | 743.37 | +4.371% | 310 | -11.215% |
| 2026-01-26 | 719.74 | 723.84 | 681.90 | 712.23 | -0.404% | 1,091 | -7.333% |
| 2026-01-23 | 718.59 | 719.09 | 675.31 | 715.12 | +2.103% | 303 | -7.708% |
| 2026-01-22 | 722.49 | 722.49 | 698.27 | 700.39 | -2.392% | 30,158 | -5.767% |
| 2026-01-21 | 705.40 | 717.58 | 684.84 | 717.56 | +1.124% | 142 | -8.022% |
| 2026-01-20 | 707.67 | 710.13 | 684.31 | 709.59 | +0.386% | 505 | -6.988% |
| 2026-01-16 | 697.36 | 706.90 | 693.24 | 706.86 | -2.030% | 397 | -6.629% |
| 2026-01-15 | 721.67 | 721.67 | 701.50 | 721.50 | +2.275% | 49 | -8.524% |
| 2026-01-14 | 720.96 | 720.96 | 696.65 | 705.45 | -0.037% | 58 | -6.443% |
| 2026-01-13 | 731.33 | 731.33 | 697.08 | 705.71 | -2.659% | 146 | -6.477% |
| 2026-01-12 | 700.00 | 724.99 | 700.00 | 724.99 | +3.570% | 319 | -8.964% |
| 2026-01-09 | 699.28 | 700.00 | 685.89 | 700.00 | +0.945% | 171 | -5.714% |
| 2026-01-08 | 667.70 | 698.59 | 667.70 | 693.45 | +0.483% | 111 | -4.824% |
| 2026-01-07 | 663.62 | 698.14 | 663.62 | 690.12 | -0.443% | 110 | -4.364% |
| 2026-01-06 | 674.71 | 694.19 | 669.52 | 693.19 | +1.753% | 31 | -4.788% |
| 2026-01-05 | 664.69 | 687.00 | 664.69 | 681.25 | -0.569% | 108 | -3.119% |
| 2026-01-02 | 694.86 | 694.96 | 649.07 | 685.15 | +0.691% | 87 | -3.671% |
| 2025-12-31 | 675.50 | 685.46 | 675.50 | 680.45 | +0.003% | 66 | -3.005% |
| 2025-12-30 | 686.47 | 699.96 | 669.48 | 680.43 | +0.918% | 396 | -3.003% |
| 2025-12-29 | 686.11 | 686.13 | 674.24 | 674.24 | +0.752% | 168 | -2.112% |
| 2025-12-26 | 694.41 | 694.41 | 662.53 | 669.21 | -1.767% | 115 | -1.376% |
| 2025-12-24 | 662.53 | 694.41 | 662.53 | 681.25 | +1.611% | 30 | -3.119% |
| 2025-12-23 | 674.42 | 696.25 | 670.45 | 670.45 | -0.883% | 128 | -1.559% |
| 2025-12-22 | 674.25 | 676.42 | 667.09 | 676.42 | +0.419% | 261 | -2.428% |
| 2025-12-19 | 668.67 | 689.14 | 667.58 | 673.60 | +0.200% | 107 | -2.019% |
| 2025-12-18 | 662.20 | 672.25 | 661.89 | 672.25 | +1.860% | 64 | -1.823% |
| 2025-12-17 | 651.69 | 661.58 | 651.69 | 659.98 | +1.453% | 148 | +0.003% |
| 2025-12-16 | 654.21 | 674.60 | 650.53 | 650.53 | +0.166% | 162 | +1.456% |
| 2025-12-15 | 655.75 | 676.22 | 641.44 | 649.45 | +0.964% | 282 | +1.624% |
| 2025-12-12 | 647.79 | 666.38 | 631.59 | 643.25 | -3.720% | 207 | +2.604% |
| 2025-12-11 | 669.26 | 682.24 | 660.65 | 668.10 | -2.131% | 128 | -1.212% |
| 2025-12-10 | 666.05 | 684.35 | 651.00 | 682.64 | +0.935% | 124 | -3.317% |
| 2025-12-09 | 671.17 | 691.55 | 658.43 | 676.32 | -0.863% | 218 | -2.413% |
| 2025-12-08 | 678.14 | 693.95 | 674.78 | 682.21 | -2.343% | 138 | -3.256% |
| 2025-12-05 | 698.94 | 698.94 | 671.41 | 698.58 | +3.096% | 129 | -5.522% |
| 2025-12-04 | 705.94 | 712.53 | 669.22 | 677.60 | -3.886% | 490 | -2.597% |
| 2025-12-03 | 686.70 | 706.03 | 686.70 | 704.99 | +5.010% | 37 | -6.382% |
| 2025-12-02 | 705.07 | 705.21 | 671.36 | 671.36 | -4.457% | 119 | -1.691% |
| 2025-12-01 | 702.43 | 703.57 | 688.63 | 702.68 | +4.063% | 25 | -6.073% |
| 2025-11-28 | 676.90 | 698.09 | 665.97 | 675.24 | +0.910% | 156 | -2.257% |
| 2025-11-26 | 676.90 | 692.71 | 668.17 | 669.15 | -0.639% | 145 | -1.367% |
| 2025-11-25 | 669.00 | 680.18 | 659.86 | 673.45 | +1.234% | 198 | -1.997% |
| 2025-11-24 | 660.05 | 680.63 | 647.87 | 665.24 | +0.005% | 241 | -0.788% |
| 2025-11-21 | 659.81 | 686.72 | 642.79 | 665.21 | +2.183% | 224 | -0.783% |
| 2025-11-20 | 659.23 | 683.90 | 639.78 | 651.00 | -1.751% | 131 | +1.382% |
| 2025-11-19 | 662.50 | 689.08 | 644.80 | 662.60 | +0.822% | 159 | -0.392% |
| 2025-11-18 | 679.61 | 679.61 | 656.60 | 657.20 | -3.668% | 111 | +0.426% |
| 2025-11-17 | 695.64 | 697.22 | 672.17 | 682.23 | -3.289% | 91 | -3.258% |
| 2025-11-14 | 693.10 | 705.44 | 683.66 | 705.43 | +1.479% | 237 | -6.440% |
| 2025-11-13 | 695.15 | 714.82 | 690.88 | 695.15 | -2.333% | 101 | -5.056% |
| 2025-11-12 | 713.79 | 713.79 | 675.35 | 711.75 | +2.393% | 40 | -7.271% |
| 2025-11-11 | 691.46 | 704.11 | 681.20 | 695.12 | +2.752% | 78 | -5.052% |
| 2025-11-10 | 668.76 | 676.50 | 657.22 | 676.50 | +0.232% | 123 | -2.439% |
| 2025-11-07 | 630.95 | 677.41 | 630.95 | 674.93 | +3.653% | 100 | -2.213% |
| 2025-11-06 | 658.89 | 674.66 | 637.27 | 651.15 | +1.161% | 131 | +1.359% |
| 2025-11-05 | 658.32 | 677.00 | 643.67 | 643.67 | -0.357% | 81 | +2.536% |
| 2025-11-04 | 657.17 | 677.52 | 645.98 | 645.98 | -1.713% | 169 | +2.170% |
| 2025-11-03 | 678.72 | 686.36 | 657.24 | 657.24 | -6.755% | 131 | +0.420% |
| 2025-10-31 | 706.17 | 706.62 | 687.07 | 704.86 | +1.105% | 103 | -6.364% |
| 2025-10-30 | 706.40 | 708.60 | 674.00 | 697.15 | -0.335% | 64 | -5.329% |
| 2025-10-29 | 736.71 | 736.71 | 699.49 | 699.49 | -2.877% | 74 | -5.646% |
| 2025-10-28 | 735.75 | 735.75 | 698.95 | 720.21 | -2.059% | 149 | -8.360% |
| 2025-10-27 | 739.96 | 746.41 | 716.81 | 735.35 | +0.170% | 139 | -10.247% |
| 2025-10-24 | 755.96 | 755.96 | 720.98 | 734.10 | +3.373% | 133 | -10.094% |
| 2025-10-23 | 743.75 | 743.75 | 710.15 | 710.15 | +0.382% | 50 | -7.062% |
| 2025-10-22 | 723.31 | 723.31 | 690.59 | 707.45 | +0.328% | 97 | -6.707% |
| 2025-10-21 | 706.25 | 720.49 | 705.14 | 705.14 | -1.634% | 488 | -6.402% |
| 2025-10-20 | 716.86 | 716.86 | 684.10 | 716.86 | +0.698% | 53 | -7.931% |
| 2025-10-17 | 679.37 | 711.88 | 679.37 | 711.88 | +1.518% | 62 | -7.288% |
| 2025-10-16 | 689.47 | 701.24 | 685.20 | 701.24 | +7.950% | 124 | -5.881% |
| 2025-10-15 | 649.60 | 685.15 | 649.60 | 649.60 | -1.260% | 352 | +1.601% |
| 2025-10-14 | 650.50 | 657.89 | 632.16 | 657.89 | +0.824% | 350 | +0.321% |
| 2025-10-13 | 651.20 | 672.63 | 651.20 | 652.51 | -2.711% | 66 | +1.147% |
| 2025-10-10 | 673.00 | 673.00 | 652.30 | 670.70 | -1.142% | 208 | -1.595% |
| 2025-10-09 | 692.81 | 692.81 | 660.89 | 678.45 | -1.958% | 37 | -2.719% |
| 2025-10-08 | 684.87 | 692.00 | 684.87 | 692.00 | +2.148% | 96 | -4.624% |
| 2025-10-07 | 671.20 | 690.20 | 671.20 | 677.45 | -3.696% | 113 | -2.576% |
| 2025-10-06 | 691.00 | 708.90 | 691.00 | 703.45 | +0.493% | 175 | -6.177% |
| 2025-10-03 | 698.41 | 700.00 | 686.50 | 700.00 | +1.877% | 82 | -5.714% |
| 2025-10-02 | 696.25 | 696.25 | 666.29 | 687.10 | +0.600% | 27 | -3.944% |
| 2025-10-01 | 643.60 | 683.00 | 643.60 | 683.00 | +0.592% | 348 | -3.367% |
| 2025-09-30 | 678.98 | 678.98 | 647.62 | 678.98 | +5.731% | 1,358 | -2.795% |
| 2025-09-29 | 673.58 | 673.58 | 642.17 | 642.17 | -2.212% | 76 | +2.776% |
| 2025-09-26 | 656.85 | 664.00 | 648.11 | 656.70 | +1.988% | 388 | +0.503% |
| 2025-09-25 | 647.50 | 659.50 | 643.90 | 643.90 | -2.709% | 27 | +2.500% |
| 2025-09-24 | 656.04 | 672.36 | 654.00 | 661.83 | -2.594% | 107 | -0.276% |
| 2025-09-23 | 694.42 | 698.36 | 678.52 | 679.45 | -1.135% | 104 | -2.863% |
| 2025-09-22 | 692.40 | 692.40 | 674.04 | 687.25 | -0.183% | 109 | -3.965% |
| 2025-09-19 | 701.91 | 701.91 | 669.63 | 688.51 | +0.637% | 98 | -4.141% |
| 2025-09-18 | 690.01 | 693.40 | 680.60 | 684.15 | -3.355% | 84 | -3.530% |
| 2025-09-17 | 681.00 | 708.00 | 681.00 | 707.90 | +1.085% | 228 | -6.766% |
| 2025-09-16 | 693.18 | 705.00 | 681.00 | 700.30 | +4.056% | 71 | -5.755% |
| 2025-09-15 | 685.19 | 702.96 | 673.00 | 673.00 | -2.767% | 102 | -1.932% |
| 2025-09-12 | 677.57 | 714.15 | 677.57 | 692.15 | -1.920% | 46 | -4.645% |
| 2025-09-11 | 681.00 | 717.09 | 681.00 | 705.70 | +0.649% | 84 | -6.476% |
| 2025-09-10 | 688.00 | 708.80 | 687.64 | 701.15 | -1.958% | 96 | -5.869% |
| 2025-09-09 | 721.21 | 728.00 | 697.04 | 715.15 | -0.832% | 288 | -7.712% |
| 2025-09-08 | 734.90 | 734.90 | 706.27 | 721.15 | +0.938% | 59 | -8.480% |
| 2025-09-05 | 741.24 | 741.24 | 704.30 | 714.45 | -0.874% | 67 | -7.621% |
| 2025-09-04 | 695.80 | 733.20 | 695.80 | 720.75 | +1.215% | 154 | -8.429% |
| 2025-09-03 | 710.46 | 722.64 | 695.40 | 712.10 | +0.993% | 162 | -7.316% |
| 2025-09-02 | 714.00 | 715.15 | 689.81 | 705.10 | -0.858% | 64 | -6.396% |
| 2025-08-29 | 712.58 | 722.90 | 695.54 | 711.20 | -2.079% | 92 | -7.199% |
| 2025-08-28 | 721.90 | 726.30 | 696.70 | 726.30 | +1.403% | 614 | -9.128% |
| 2025-08-27 | 730.22 | 730.22 | 697.18 | 716.25 | +0.035% | 266 | -7.853% |
| 2025-08-26 | 719.20 | 720.00 | 702.75 | 716.00 | +0.448% | 149 | -7.821% |
| 2025-08-25 | 720.25 | 720.25 | 712.81 | 712.81 | +0.465% | 5 | -7.409% |
| 2025-08-22 | 710.59 | 722.36 | 693.60 | 709.51 | -1.679% | 144 | -6.978% |
| 2025-08-21 | 721.82 | 724.25 | 699.56 | 721.63 | +0.828% | 82 | -8.540% |
| 2025-08-20 | 728.37 | 728.37 | 703.03 | 715.70 | +3.402% | 41 | -7.783% |
| 2025-08-19 | 695.25 | 707.10 | 690.00 | 692.15 | -0.137% | 95 | -4.645% |
| 2025-08-18 | 702.10 | 702.29 | 666.80 | 693.10 | 0.000% | 109 | -4.776% |
| 2025-08-15 | 698.00 | 703.30 | 674.00 | 693.10 | +0.282% | 142 | -4.776% |
| 2025-08-14 | 693.00 | 698.53 | 669.62 | 691.15 | +0.573% | 42 | -4.507% |
| 2025-08-13 | 675.60 | 698.85 | 675.60 | 687.21 | +0.742% | 105 | -3.959% |
| 2025-08-12 | 674.11 | 687.23 | 659.50 | 682.15 | +0.612% | 144 | -3.247% |
| 2025-08-11 | 671.31 | 683.46 | 669.25 | 678.00 | -0.455% | 89 | -2.655% |
| 2025-08-08 | 672.39 | 681.10 | 671.49 | 681.10 | +0.607% | 109 | -3.098% |
| 2025-08-07 | 702.68 | 702.68 | 676.99 | 676.99 | -1.886% | 79 | -2.510% |
| 2025-08-06 | 704.03 | 704.58 | 659.00 | 690.00 | -0.662% | 61 | -4.348% |
| 2025-08-05 | 698.00 | 721.75 | 692.00 | 694.60 | -1.475% | 547 | -4.981% |
| 2025-08-04 | 720.38 | 722.47 | 692.75 | 705.00 | +0.406% | 210 | -6.383% |
| 2025-08-01 | 741.88 | 741.88 | 694.78 | 702.15 | -0.476% | 179 | -6.003% |
| 2025-07-31 | 729.82 | 729.82 | 696.78 | 705.51 | -0.373% | 108 | -6.451% |
| 2025-07-30 | 721.18 | 733.15 | 695.80 | 708.15 | -2.203% | 69 | -6.799% |
| 2025-07-29 | 705.82 | 739.13 | 701.65 | 724.10 | +0.843% | 220 | -8.852% |
| 2025-07-28 | 705.25 | 718.05 | 704.28 | 718.05 | -2.625% | 62 | -8.084% |
| 2025-07-25 | 700.33 | 737.41 | 700.33 | 737.41 | +6.429% | 70 | -10.498% |
| 2025-07-24 | 725.78 | 725.78 | 692.87 | 692.87 | -5.765% | 66 | -4.743% |
| 2025-07-23 | 710.68 | 744.16 | 710.68 | 735.25 | +3.827% | 17 | -10.235% |
| 2025-07-22 | 713.99 | 715.65 | 696.43 | 708.15 | +0.347% | 77 | -6.799% |
| 2025-07-21 | 702.98 | 711.25 | 701.25 | 705.70 | -1.390% | 101 | -6.476% |
| 2025-07-18 | 732.55 | 736.20 | 695.29 | 715.65 | -0.811% | 117 | -7.776% |
| 2025-07-17 | 696.20 | 721.80 | 690.04 | 721.50 | 0.000% | 65 | -8.524% |
| 2025-07-16 | 724.47 | 724.47 | 721.50 | 721.50 | +3.804% | 45 | -8.524% |
| 2025-07-15 | 717.38 | 717.38 | 695.06 | 695.06 | +0.493% | 296 | -5.044% |
| 2025-07-14 | 719.50 | 720.85 | 691.65 | 691.65 | -3.549% | 48 | -4.576% |
| 2025-07-11 | 707.30 | 729.08 | 707.30 | 717.10 | -0.160% | 50 | -7.963% |
| 2025-07-10 | 721.80 | 724.50 | 696.20 | 718.25 | +2.344% | 84 | -8.110% |
| 2025-07-09 | 719.15 | 722.61 | 701.80 | 701.80 | +0.342% | 149 | -5.956% |
| 2025-07-08 | 709.85 | 710.37 | 682.09 | 699.41 | -0.390% | 69 | -5.635% |
| 2025-07-07 | 686.18 | 713.51 | 682.10 | 702.15 | -0.854% | 201 | -6.003% |
| 2025-07-03 | 714.54 | 714.54 | 678.50 | 708.20 | +0.390% | 24 | -6.806% |
| 2025-07-02 | 715.90 | 720.40 | 688.00 | 705.45 | -1.232% | 110 | -6.443% |
| 2025-07-01 | 722.90 | 726.40 | 697.60 | 714.25 | -0.161% | 202 | -7.595% |
| 2025-06-30 | 713.62 | 717.10 | 707.10 | 715.40 | -1.925% | 86 | -7.744% |
| 2025-06-27 | 729.80 | 729.80 | 700.96 | 729.44 | +2.572% | 43 | -9.520% |
| 2025-06-26 | 715.80 | 722.96 | 687.50 | 711.15 | +3.177% | 74 | -7.193% |
| 2025-06-25 | 722.10 | 722.10 | 689.25 | 689.25 | -3.533% | 49 | -4.244% |
| 2025-06-24 | 718.90 | 723.40 | 691.00 | 714.50 | +5.602% | 145 | -7.628% |
| 2025-06-23 | 695.13 | 695.13 | 676.60 | 676.60 | -0.792% | 297 | -2.453% |
| 2025-06-20 | 673.00 | 682.00 | 673.00 | 682.00 | -0.329% | 30 | -3.226% |
| 2025-06-18 | 696.00 | 696.00 | 669.04 | 684.25 | -0.213% | 102 | -3.544% |
| 2025-06-17 | 698.49 | 700.10 | 676.90 | 685.71 | -1.782% | 484 | -3.749% |
| 2025-06-16 | 710.90 | 713.96 | 686.20 | 698.15 | -0.866% | 293 | -5.464% |
| 2025-06-13 | 716.70 | 719.96 | 689.40 | 704.25 | -2.418% | 108 | -6.283% |
| 2025-06-12 | 711.75 | 723.70 | 711.75 | 721.70 | +3.364% | 93 | -8.549% |
| 2025-06-11 | 727.75 | 727.75 | 679.80 | 698.21 | -0.844% | 209 | -5.473% |
| 2025-06-10 | 716.80 | 716.80 | 687.60 | 704.15 | +0.449% | 240 | -6.270% |
| 2025-06-09 | 721.49 | 726.91 | 677.76 | 701.00 | +1.009% | 119 | -5.849% |
| 2025-06-06 | 699.00 | 705.25 | 675.70 | 694.00 | +1.262% | 82 | -4.899% |
| 2025-06-05 | 697.70 | 698.50 | 685.35 | 685.35 | -0.595% | 107 | -3.699% |
| 2025-06-04 | 696.90 | 701.40 | 672.60 | 689.45 | +2.445% | 247 | -4.272% |
| 2025-06-03 | 673.00 | 705.36 | 673.00 | 673.00 | -4.152% | 117 | -1.931% |
| 2025-06-02 | 713.05 | 713.05 | 677.10 | 702.15 | +1.779% | 188 | -6.003% |
| 2025-05-30 | 692.00 | 693.66 | 689.88 | 689.88 | -2.506% | 439 | -4.331% |
| 2025-05-29 | 707.49 | 707.61 | 707.49 | 707.61 | +6.813% | 40 | -6.728% |
| 2025-05-28 | 662.48 | 662.48 | 662.48 | 662.48 | -3.899% | 1 | -0.374% |
| 2025-05-27 | 676.00 | 699.70 | 669.20 | 689.35 | -0.613% | 137 | -4.258% |
| 2025-05-23 | 689.10 | 693.60 | 666.40 | 693.60 | +1.701% | 44 | -4.844% |
| 2025-05-22 | 676.27 | 690.46 | 658.55 | 682.00 | -2.868% | 28 | -3.226% |
| 2025-05-21 | 706.15 | 706.15 | 670.01 | 702.13 | +0.384% | 67 | -6.001% |
| 2025-05-20 | 695.45 | 699.45 | 663.45 | 699.45 | +3.630% | 101 | -5.640% |
| 2025-05-19 | 703.30 | 703.30 | 674.95 | 674.95 | -2.110% | 67 | -2.215% |
| 2025-05-16 | 683.42 | 698.20 | 662.25 | 689.50 | +0.930% | 143 | -4.278% |
| 2025-05-15 | 694.70 | 694.70 | 662.70 | 683.15 | +0.147% | 28 | -3.389% |
| 2025-05-14 | 709.20 | 709.20 | 673.02 | 682.15 | +2.024% | 191 | -3.247% |
| 2025-05-13 | 700.78 | 700.78 | 668.62 | 668.62 | -3.462% | 17 | -1.289% |
| 2025-05-12 | 680.00 | 692.60 | 658.89 | 692.60 | -2.622% | 78 | -4.707% |
| 2025-05-09 | 731.14 | 731.14 | 699.90 | 711.25 | -1.198% | 149 | -7.206% |
| 2025-05-08 | 719.07 | 719.87 | 684.44 | 719.87 | +1.770% | 13 | -8.317% |
| 2025-05-07 | 707.88 | 719.14 | 707.35 | 707.35 | +1.101% | 78 | -6.694% |
| 2025-05-06 | 742.40 | 747.75 | 699.64 | 699.64 | -4.791% | 177 | -5.666% |
| 2025-05-05 | 734.86 | 734.86 | 726.50 | 734.86 | -0.695% | 34 | -10.186% |
| 2025-05-02 | 730.37 | 740.00 | 711.38 | 740.00 | +3.787% | 16 | -10.811% |
| 2025-05-01 | 733.40 | 733.40 | 698.72 | 713.00 | -0.593% | 64 | -7.433% |
| 2025-04-30 | 713.11 | 720.84 | 713.11 | 717.25 | +3.552% | 119 | -7.982% |
| 2025-04-29 | 719.86 | 719.86 | 692.64 | 692.64 | -4.245% | 8 | -4.713% |
| 2025-04-28 | 692.15 | 723.35 | 676.33 | 723.35 | +4.659% | 288 | -8.758% |
| 2025-04-25 | 697.40 | 697.40 | 676.64 | 691.15 | -0.123% | 26 | -4.507% |
| 2025-04-24 | 683.10 | 696.62 | 669.58 | 692.00 | +1.214% | 36 | -4.624% |
| 2025-04-23 | 675.75 | 683.70 | 675.75 | 683.70 | +4.426% | 93 | -3.466% |
| 2025-04-22 | 684.52 | 684.52 | 654.73 | 654.73 | +1.896% | 49 | +0.806% |
| 2025-04-21 | 635.55 | 699.99 | 635.55 | 642.54 | -5.323% | 75 | +2.717% |
| 2025-04-17 | 624.78 | 678.67 | 624.78 | 678.67 | +4.823% | 54 | -2.751% |
| 2025-04-16 | 677.00 | 680.20 | 643.75 | 647.45 | -2.640% | 62 | +1.939% |
| 2025-04-15 | 648.04 | 676.96 | 648.04 | 665.00 | +0.582% | 193 | -0.752% |
| 2025-04-14 | 657.54 | 661.15 | 628.66 | 661.15 | 0.000% | 36 | -0.174% |