LZAGY
LONZA GROUP AG UNSP/ADR
stockOTCADR
EODOct 2, 2026
68.22USD+1.488%(+1.00)27,283
LZAGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 68.50 | 68.61 | 68.03 | 68.22 | +1.488% | 27,283 | 0.000% |
| 2026-10-01 | 68.39 | 68.39 | 67.10 | 67.22 | -2.012% | 42,354 | +1.488% |
| 2026-09-30 | 69.45 | 69.45 | 68.44 | 68.60 | -1.958% | 25,929 | -0.554% |
| 2026-09-29 | 70.04 | 70.17 | 69.70 | 69.97 | -0.710% | 25,970 | -2.501% |
| 2026-09-28 | 69.59 | 70.61 | 69.50 | 70.47 | +1.938% | 43,883 | -3.193% |
| 2026-09-25 | 68.29 | 69.13 | 67.82 | 69.13 | +0.159% | 74,028 | -1.316% |
| 2026-09-24 | 68.30 | 69.16 | 68.30 | 69.02 | +1.522% | 34,557 | -1.159% |
| 2026-09-23 | 68.08 | 68.38 | 67.74 | 67.98 | -0.940% | 50,032 | +0.346% |
| 2026-09-22 | 68.40 | 68.86 | 67.92 | 68.63 | +2.433% | 222,192 | -0.597% |
| 2026-09-21 | 67.05 | 67.18 | 66.64 | 67.00 | +0.980% | 91,870 | +1.821% |
| 2026-09-18 | 66.49 | 66.56 | 65.98 | 66.35 | +0.469% | 73,811 | +2.818% |
| 2026-09-17 | 65.87 | 66.33 | 65.74 | 66.04 | +1.118% | 39,098 | +3.301% |
| 2026-09-16 | 65.77 | 65.95 | 65.04 | 65.31 | -0.556% | 30,338 | +4.456% |
| 2026-09-15 | 64.98 | 65.73 | 64.84 | 65.67 | +0.420% | 69,953 | +3.875% |
| 2026-09-14 | 65.85 | 65.92 | 65.17 | 65.40 | +0.523% | 55,008 | +4.312% |
| 2026-09-11 | 65.50 | 65.64 | 64.88 | 65.06 | -0.838% | 37,573 | +4.857% |
| 2026-09-10 | 66.49 | 66.77 | 65.53 | 65.61 | -1.205% | 44,475 | +3.978% |
| 2026-09-09 | 67.01 | 67.46 | 66.23 | 66.41 | -2.952% | 27,653 | +2.725% |
| 2026-09-08 | 68.70 | 69.24 | 68.43 | 68.43 | -2.215% | 35,587 | -0.307% |
| 2026-09-04 | 70.26 | 70.40 | 69.85 | 69.98 | -2.967% | 27,139 | -2.515% |
| 2026-09-03 | 72.78 | 72.78 | 71.32 | 72.12 | +0.278% | 23,745 | -5.408% |
| 2026-09-02 | 71.78 | 72.64 | 71.55 | 71.92 | +1.532% | 30,247 | -5.145% |
| 2026-09-01 | 71.25 | 71.25 | 70.58 | 70.83 | -0.582% | 15,677 | -3.692% |
| 2026-08-31 | 71.61 | 71.64 | 71.14 | 71.25 | -1.090% | 26,962 | -4.253% |
| 2026-08-28 | 72.93 | 73.03 | 71.89 | 72.03 | -1.524% | 17,598 | -5.296% |
| 2026-08-27 | 72.75 | 73.17 | 72.67 | 73.15 | +0.260% | 18,673 | -6.740% |
| 2026-08-26 | 73.34 | 73.34 | 72.78 | 72.96 | -1.678% | 51,676 | -6.497% |
| 2026-08-25 | 73.75 | 74.36 | 73.71 | 74.20 | +1.262% | 18,202 | -8.065% |
| 2026-08-24 | 73.20 | 73.43 | 72.94 | 73.28 | -0.799% | 229,632 | -6.905% |
| 2026-08-21 | 73.33 | 74.00 | 73.25 | 73.87 | +1.220% | 23,529 | -7.649% |
| 2026-08-20 | 72.78 | 73.51 | 72.68 | 72.98 | +0.220% | 28,366 | -6.522% |
| 2026-08-19 | 71.54 | 72.87 | 71.54 | 72.82 | +4.687% | 31,952 | -6.317% |
| 2026-08-18 | 69.54 | 69.96 | 69.47 | 69.56 | -0.229% | 23,612 | -1.926% |
| 2026-08-17 | 69.88 | 70.09 | 69.59 | 69.72 | +0.897% | 71,262 | -2.151% |
| 2026-08-14 | 68.94 | 69.33 | 68.60 | 69.10 | -1.861% | 19,950 | -1.274% |
| 2026-08-13 | 70.53 | 70.95 | 70.26 | 70.41 | +1.207% | 18,748 | -3.110% |
| 2026-08-12 | 69.44 | 69.75 | 69.16 | 69.57 | -1.710% | 20,722 | -1.940% |
| 2026-08-11 | 70.91 | 71.55 | 70.64 | 70.78 | -0.868% | 18,974 | -3.617% |
| 2026-08-10 | 71.00 | 71.52 | 71.00 | 71.40 | +0.748% | 20,392 | -4.454% |
| 2026-08-07 | 71.23 | 71.24 | 70.74 | 70.87 | +1.909% | 16,777 | -3.739% |
| 2026-08-06 | 70.15 | 70.15 | 69.52 | 69.54 | +0.061% | 22,761 | -1.902% |
| 2026-08-05 | 68.59 | 69.71 | 68.59 | 69.50 | +0.695% | 49,463 | -1.842% |
| 2026-08-04 | 69.48 | 69.53 | 68.58 | 69.02 | -0.377% | 43,129 | -1.159% |
| 2026-08-03 | 69.98 | 69.99 | 69.00 | 69.28 | -0.444% | 23,762 | -1.531% |
| 2026-07-31 | 70.53 | 70.53 | 69.15 | 69.59 | -2.179% | 26,241 | -1.969% |
| 2026-07-30 | 71.02 | 71.50 | 70.42 | 71.14 | +1.803% | 28,465 | -4.105% |
| 2026-07-29 | 68.95 | 70.63 | 68.89 | 69.88 | +1.925% | 71,823 | -2.376% |
| 2026-07-28 | 68.13 | 69.18 | 68.13 | 68.56 | +0.587% | 31,787 | -0.496% |
| 2026-07-27 | 67.79 | 68.30 | 67.72 | 68.16 | +1.595% | 33,687 | +0.088% |
| 2026-07-24 | 67.00 | 67.17 | 66.54 | 67.09 | +1.253% | 135,683 | +1.684% |
| 2026-07-23 | 66.44 | 66.67 | 66.12 | 66.26 | +0.806% | 90,481 | +2.958% |
| 2026-07-22 | 67.14 | 67.41 | 65.57 | 65.73 | -5.275% | 69,868 | +3.788% |
| 2026-07-21 | 68.53 | 70.02 | 68.36 | 69.39 | +0.159% | 27,629 | -1.686% |
| 2026-07-20 | 69.79 | 69.89 | 69.28 | 69.28 | -1.282% | 55,342 | -1.530% |
| 2026-07-17 | 70.76 | 70.82 | 69.91 | 70.18 | -1.000% | 19,672 | -2.793% |
| 2026-07-16 | 71.04 | 71.17 | 70.75 | 70.89 | -1.639% | 39,322 | -3.765% |
| 2026-07-15 | 71.28 | 72.15 | 71.28 | 72.07 | +0.670% | 26,628 | -5.342% |
| 2026-07-14 | 72.28 | 72.64 | 71.53 | 71.59 | -0.487% | 64,059 | -4.707% |
| 2026-07-13 | 71.83 | 72.42 | 71.82 | 71.94 | -0.950% | 30,090 | -5.171% |
| 2026-07-10 | 72.86 | 72.91 | 72.28 | 72.63 | +0.554% | 29,952 | -6.072% |
| 2026-07-09 | 71.57 | 72.41 | 71.57 | 72.23 | +1.632% | 23,190 | -5.552% |
| 2026-07-08 | 70.80 | 71.16 | 70.41 | 71.07 | -0.281% | 50,764 | -4.010% |
| 2026-07-07 | 72.17 | 72.17 | 70.90 | 71.27 | -1.356% | 41,985 | -4.280% |
| 2026-07-06 | 72.01 | 72.27 | 71.20 | 72.25 | +2.584% | 84,731 | -5.578% |
| 2026-07-02 | 70.58 | 70.75 | 69.96 | 70.43 | +1.214% | 74,116 | -3.138% |
| 2026-07-01 | 68.48 | 69.77 | 68.47 | 69.58 | +3.089% | 36,458 | -1.962% |
| 2026-06-30 | 67.45 | 67.86 | 67.25 | 67.50 | +0.897% | 25,749 | +1.067% |
| 2026-06-29 | 66.44 | 66.96 | 66.15 | 66.90 | +1.456% | 35,766 | +1.973% |
| 2026-06-26 | 65.88 | 66.40 | 65.77 | 65.94 | -0.565% | 25,074 | +3.458% |
| 2026-06-25 | 65.90 | 66.70 | 65.90 | 66.31 | +2.180% | 22,567 | +2.873% |
| 2026-06-24 | 65.06 | 65.43 | 64.75 | 64.90 | +1.820% | 29,957 | +5.116% |
| 2026-06-23 | 63.64 | 64.05 | 63.32 | 63.74 | +2.856% | 76,625 | +7.029% |
| 2026-06-22 | 61.93 | 62.12 | 61.42 | 61.97 | +1.258% | 126,671 | +10.086% |
| 2026-06-18 | 60.72 | 61.38 | 60.69 | 61.20 | -0.033% | 41,297 | +11.471% |
| 2026-06-17 | 61.79 | 62.30 | 61.17 | 61.22 | -1.639% | 69,000 | +11.434% |
| 2026-06-16 | 62.76 | 62.77 | 62.04 | 62.24 | +0.161% | 35,024 | +9.608% |
| 2026-06-15 | 62.86 | 62.99 | 62.06 | 62.14 | +0.991% | 60,303 | +9.784% |
| 2026-06-12 | 61.40 | 61.67 | 60.91 | 61.53 | -1.410% | 40,399 | +10.873% |
| 2026-06-11 | 62.02 | 62.70 | 61.39 | 62.41 | +1.020% | 140,962 | +9.309% |
| 2026-06-10 | 62.25 | 62.50 | 61.78 | 61.78 | -0.771% | 52,738 | +10.424% |
| 2026-06-09 | 61.63 | 62.49 | 61.63 | 62.26 | +1.749% | 63,836 | +9.573% |
| 2026-06-08 | 61.03 | 61.41 | 60.96 | 61.19 | +0.559% | 78,364 | +11.489% |
| 2026-06-05 | 61.97 | 62.08 | 60.55 | 60.85 | -1.997% | 75,088 | +12.112% |
| 2026-06-04 | 62.05 | 62.54 | 61.89 | 62.09 | +0.697% | 137,473 | +9.873% |
| 2026-06-03 | 61.59 | 61.94 | 61.34 | 61.66 | -2.080% | 39,596 | +10.639% |
| 2026-06-02 | 62.87 | 63.23 | 62.38 | 62.97 | -0.568% | 105,792 | +8.337% |
| 2026-06-01 | 63.12 | 63.51 | 62.65 | 63.33 | -1.031% | 54,931 | +7.721% |
| 2026-05-29 | 64.35 | 64.40 | 63.89 | 63.99 | -0.187% | 46,549 | +6.610% |
| 2026-05-28 | 62.58 | 64.29 | 62.58 | 64.11 | +1.392% | 56,154 | +6.411% |
| 2026-05-27 | 63.21 | 63.48 | 62.80 | 63.23 | +0.669% | 40,333 | +7.892% |
| 2026-05-26 | 62.90 | 63.04 | 62.11 | 62.81 | -0.048% | 47,695 | +8.613% |
| 2026-05-22 | 63.21 | 63.43 | 62.46 | 62.84 | -1.246% | 43,103 | +8.561% |
| 2026-05-21 | 62.81 | 63.84 | 62.43 | 63.63 | +1.537% | 104,267 | +7.209% |
| 2026-05-20 | 61.85 | 62.92 | 61.68 | 62.67 | +1.787% | 81,182 | +8.856% |
| 2026-05-19 | 61.37 | 61.93 | 61.24 | 61.57 | +3.046% | 98,929 | +10.801% |
| 2026-05-18 | 59.72 | 60.07 | 59.33 | 59.75 | +0.403% | 112,173 | +14.176% |
| 2026-05-15 | 59.78 | 59.80 | 59.27 | 59.51 | -1.993% | 116,004 | +14.636% |
| 2026-05-14 | 60.76 | 61.07 | 60.51 | 60.72 | -0.066% | 110,234 | +12.352% |
| 2026-05-13 | 60.71 | 60.94 | 60.20 | 60.76 | -2.174% | 49,426 | +12.278% |
| 2026-05-12 | 61.35 | 62.11 | 61.35 | 62.11 | +0.477% | 72,500 | +9.837% |
| 2026-05-11 | 62.31 | 62.48 | 61.53 | 61.81 | -1.222% | 76,933 | +10.362% |
| 2026-05-08 | 62.50 | 62.58 | 61.58 | 62.58 | +0.789% | 95,421 | +9.012% |
| 2026-05-07 | 62.68 | 62.98 | 61.64 | 62.09 | -2.190% | 69,786 | +9.873% |
| 2026-05-06 | 63.27 | 63.60 | 63.13 | 63.48 | +1.260% | 131,731 | +7.467% |
| 2026-05-05 | 62.01 | 63.15 | 61.80 | 62.69 | +2.268% | 69,874 | +8.821% |
| 2026-05-04 | 61.11 | 61.39 | 60.60 | 61.30 | -0.309% | 98,177 | +11.289% |
| 2026-05-01 | 61.93 | 61.96 | 61.35 | 61.49 | +0.098% | 31,747 | +10.945% |
| 2026-04-30 | 60.88 | 61.65 | 60.70 | 61.43 | +2.829% | 92,436 | +11.053% |
| 2026-04-29 | 60.14 | 60.26 | 59.40 | 59.74 | -2.210% | 74,861 | +14.195% |
| 2026-04-28 | 61.16 | 61.30 | 60.77 | 61.09 | -1.848% | 70,212 | +11.671% |
| 2026-04-27 | 62.64 | 62.92 | 62.06 | 62.24 | +1.006% | 89,425 | +9.608% |
| 2026-04-24 | 61.42 | 61.85 | 60.90 | 61.62 | -2.485% | 39,336 | +10.711% |
| 2026-04-23 | 63.42 | 63.87 | 62.61 | 63.19 | -2.889% | 55,842 | +7.960% |
| 2026-04-22 | 64.92 | 65.24 | 64.84 | 65.07 | +0.696% | 61,807 | +4.841% |
| 2026-04-21 | 66.34 | 66.48 | 64.62 | 64.62 | -4.408% | 61,582 | +5.571% |
| 2026-04-20 | 67.99 | 68.03 | 67.36 | 67.60 | -2.404% | 48,827 | +0.917% |
| 2026-04-17 | 69.21 | 69.86 | 69.13 | 69.27 | +2.176% | 50,986 | -1.509% |
| 2026-04-16 | 68.53 | 68.53 | 67.47 | 67.79 | -0.514% | 45,336 | +0.634% |
| 2026-04-15 | 68.27 | 68.45 | 68.08 | 68.14 | +0.739% | 32,766 | +0.117% |
| 2026-04-14 | 67.46 | 67.85 | 67.46 | 67.64 | +2.283% | 37,209 | +0.857% |
| 2026-04-13 | 65.04 | 66.33 | 65.01 | 66.13 | +1.598% | 96,085 | +3.160% |
| 2026-04-10 | 65.51 | 65.64 | 65.02 | 65.09 | +1.386% | 44,720 | +4.809% |
| 2026-04-09 | 64.18 | 64.64 | 63.53 | 64.20 | -0.742% | 62,391 | +6.262% |
| 2026-04-08 | 65.52 | 65.52 | 64.18 | 64.68 | +1.475% | 69,192 | +5.473% |
| 2026-04-07 | 63.83 | 63.87 | 62.47 | 63.74 | -1.025% | 87,220 | +7.029% |
| 2026-04-06 | 65.21 | 65.21 | 63.99 | 64.40 | +0.704% | 55,172 | +5.932% |
| 2026-04-02 | 63.16 | 64.65 | 63.16 | 63.95 | -1.159% | 58,615 | +6.677% |
| 2026-04-01 | 64.91 | 65.04 | 64.39 | 64.70 | +1.331% | 56,160 | +5.440% |
| 2026-03-31 | 63.34 | 63.90 | 62.68 | 63.85 | +2.521% | 66,757 | +6.844% |
| 2026-03-30 | 62.09 | 62.69 | 61.66 | 62.28 | +1.698% | 76,481 | +9.538% |
| 2026-03-27 | 61.39 | 61.93 | 60.98 | 61.24 | -0.455% | 51,037 | +11.398% |
| 2026-03-26 | 61.65 | 62.60 | 61.52 | 61.52 | +0.527% | 93,191 | +10.891% |
| 2026-03-25 | 61.88 | 61.88 | 61.13 | 61.20 | +1.775% | 85,956 | +11.475% |
| 2026-03-24 | 59.86 | 60.72 | 59.73 | 60.13 | +0.788% | 122,562 | +13.454% |
| 2026-03-23 | 59.79 | 60.54 | 58.89 | 59.66 | +1.497% | 127,192 | +14.348% |
| 2026-03-20 | 59.99 | 59.99 | 58.53 | 58.78 | -2.399% | 104,968 | +16.060% |
| 2026-03-19 | 59.52 | 60.70 | 59.46 | 60.23 | -0.058% | 69,994 | +13.275% |
| 2026-03-18 | 61.04 | 61.20 | 60.10 | 60.26 | -2.523% | 71,892 | +13.209% |
| 2026-03-17 | 61.50 | 62.58 | 61.47 | 61.82 | +0.750% | 81,521 | +10.353% |
| 2026-03-16 | 61.11 | 61.59 | 61.04 | 61.36 | +1.104% | 125,075 | +11.180% |
| 2026-03-13 | 61.47 | 61.47 | 60.42 | 60.69 | -1.812% | 112,671 | +12.407% |
| 2026-03-12 | 61.77 | 62.70 | 61.63 | 61.81 | -1.998% | 142,391 | +10.370% |
| 2026-03-11 | 63.12 | 63.13 | 62.51 | 63.07 | -0.032% | 57,332 | +8.166% |
| 2026-03-10 | 65.11 | 65.11 | 63.02 | 63.09 | -2.353% | 74,661 | +8.131% |
| 2026-03-09 | 62.97 | 64.77 | 62.42 | 64.61 | -2.622% | 127,547 | +5.587% |
| 2026-03-06 | 64.82 | 66.67 | 64.74 | 66.35 | +0.959% | 57,504 | +2.818% |
| 2026-03-05 | 66.58 | 66.87 | 65.28 | 65.72 | -2.953% | 50,480 | +3.804% |
| 2026-03-04 | 67.33 | 67.80 | 67.02 | 67.72 | +1.272% | 57,870 | +0.738% |
| 2026-03-03 | 66.33 | 67.23 | 65.84 | 66.87 | -1.691% | 45,529 | +2.020% |
| 2026-03-02 | 68.42 | 68.66 | 67.75 | 68.02 | -1.890% | 42,098 | +0.294% |
| 2026-02-27 | 69.54 | 70.07 | 69.32 | 69.33 | +0.741% | 69,583 | -1.601% |
| 2026-02-26 | 68.51 | 68.82 | 68.25 | 68.82 | +1.310% | 64,669 | -0.872% |
| 2026-02-25 | 68.28 | 68.34 | 67.89 | 67.93 | +0.266% | 83,989 | +0.427% |
| 2026-02-24 | 67.68 | 68.39 | 67.35 | 67.75 | +0.924% | 157,757 | +0.694% |
| 2026-02-23 | 67.74 | 67.92 | 67.02 | 67.13 | -3.075% | 75,129 | +1.624% |
| 2026-02-20 | 68.94 | 69.49 | 68.79 | 69.26 | -0.259% | 43,231 | -1.502% |
| 2026-02-19 | 69.07 | 69.50 | 68.61 | 69.44 | +0.725% | 63,175 | -1.757% |
| 2026-02-18 | 68.98 | 69.69 | 68.80 | 68.94 | -0.930% | 58,468 | -1.044% |
| 2026-02-17 | 69.05 | 69.70 | 68.50 | 69.59 | +1.617% | 142,328 | -1.965% |
| 2026-02-13 | 67.35 | 69.30 | 67.24 | 68.48 | +5.549% | 1,452,041 | -0.380% |
| 2026-02-12 | 65.76 | 66.05 | 64.40 | 64.88 | -1.143% | 193,125 | +5.148% |
| 2026-02-11 | 66.06 | 66.17 | 65.34 | 65.63 | -2.264% | 215,292 | +3.946% |
| 2026-02-10 | 67.76 | 67.83 | 67.06 | 67.15 | +0.016% | 51,764 | +1.593% |
| 2026-02-09 | 66.91 | 67.26 | 66.51 | 67.14 | +0.388% | 160,452 | +1.610% |
| 2026-02-06 | 66.29 | 66.98 | 66.24 | 66.88 | +0.784% | 38,594 | +2.004% |
| 2026-02-05 | 66.80 | 67.13 | 66.02 | 66.36 | -1.631% | 50,903 | +2.803% |
| 2026-02-04 | 67.76 | 68.31 | 67.29 | 67.46 | +0.611% | 56,189 | +1.127% |
| 2026-02-03 | 67.29 | 67.81 | 66.82 | 67.05 | -1.470% | 38,849 | +1.745% |
| 2026-02-02 | 67.59 | 68.10 | 67.36 | 68.05 | +0.621% | 43,743 | +0.250% |
| 2026-01-30 | 68.74 | 68.81 | 67.53 | 67.63 | -3.317% | 101,880 | +0.872% |
| 2026-01-29 | 70.22 | 70.25 | 69.31 | 69.95 | -0.780% | 105,405 | -2.473% |
| 2026-01-28 | 72.45 | 72.73 | 70.16 | 70.50 | -3.106% | 54,191 | -3.234% |
| 2026-01-27 | 71.73 | 72.82 | 71.73 | 72.76 | +2.638% | 51,101 | -6.240% |
| 2026-01-26 | 70.08 | 71.20 | 69.89 | 70.89 | -0.365% | 22,828 | -3.766% |
| 2026-01-23 | 69.47 | 71.15 | 69.27 | 71.15 | +1.570% | 66,708 | -4.118% |
| 2026-01-22 | 70.52 | 70.75 | 70.05 | 70.05 | -0.947% | 352,920 | -2.612% |
| 2026-01-21 | 69.95 | 70.75 | 69.73 | 70.72 | +3.407% | 93,250 | -3.535% |
| 2026-01-20 | 68.42 | 68.88 | 68.22 | 68.39 | -1.795% | 111,713 | -0.249% |
| 2026-01-16 | 69.99 | 69.99 | 69.42 | 69.64 | -0.528% | 46,406 | -2.039% |
| 2026-01-15 | 70.66 | 70.66 | 69.62 | 70.01 | +0.358% | 44,130 | -2.557% |
| 2026-01-14 | 70.41 | 70.44 | 69.56 | 69.76 | -0.513% | 30,204 | -2.208% |
| 2026-01-13 | 70.79 | 70.79 | 69.90 | 70.12 | -1.002% | 30,232 | -2.710% |
| 2026-01-12 | 70.99 | 71.27 | 70.66 | 70.83 | +2.134% | 39,521 | -3.685% |
| 2026-01-09 | 69.54 | 69.64 | 68.93 | 69.35 | +0.464% | 43,132 | -1.629% |
| 2026-01-08 | 68.57 | 69.18 | 68.49 | 69.03 | +0.043% | 32,539 | -1.173% |
| 2026-01-07 | 68.25 | 69.16 | 68.04 | 69.00 | +1.920% | 28,006 | -1.130% |
| 2026-01-06 | 67.54 | 68.08 | 67.42 | 67.70 | -0.221% | 30,520 | +0.768% |
| 2026-01-05 | 66.35 | 67.85 | 66.35 | 67.85 | -0.118% | 52,801 | +0.545% |
| 2026-01-02 | 67.00 | 68.33 | 67.00 | 67.93 | +1.101% | 63,109 | +0.427% |
| 2025-12-31 | 67.82 | 67.82 | 67.19 | 67.19 | -0.592% | 13,370 | +1.533% |
| 2025-12-30 | 67.85 | 68.12 | 66.66 | 67.59 | -0.030% | 34,615 | +0.932% |
| 2025-12-29 | 67.78 | 68.17 | 67.41 | 67.61 | +0.044% | 60,132 | +0.902% |
| 2025-12-26 | 67.70 | 67.73 | 67.35 | 67.58 | +0.401% | 26,832 | +0.947% |
| 2025-12-24 | 67.66 | 67.95 | 67.02 | 67.31 | -0.252% | 18,817 | +1.352% |
| 2025-12-23 | 67.49 | 67.72 | 67.22 | 67.48 | +0.581% | 44,906 | +1.097% |
| 2025-12-22 | 66.73 | 67.30 | 66.69 | 67.09 | +0.600% | 64,205 | +1.684% |
| 2025-12-19 | 67.08 | 67.14 | 66.65 | 66.69 | +0.316% | 72,062 | +2.294% |
| 2025-12-18 | 66.33 | 66.97 | 66.33 | 66.48 | +1.589% | 132,581 | +2.617% |
| 2025-12-17 | 65.12 | 65.98 | 65.12 | 65.44 | +0.307% | 34,318 | +4.248% |
| 2025-12-16 | 65.56 | 65.56 | 65.02 | 65.24 | -0.806% | 42,394 | +4.568% |
| 2025-12-15 | 65.61 | 65.86 | 65.08 | 65.77 | +1.732% | 54,645 | +3.725% |
| 2025-12-12 | 64.94 | 65.12 | 64.61 | 64.65 | -1.807% | 53,177 | +5.522% |
| 2025-12-11 | 65.17 | 66.27 | 65.17 | 65.84 | -1.849% | 298,181 | +3.615% |
| 2025-12-10 | 66.50 | 67.43 | 66.45 | 67.08 | 0.000% | 327,260 | +1.699% |
| 2025-12-09 | 67.17 | 67.43 | 66.86 | 67.08 | -1.091% | 57,171 | +1.699% |
| 2025-12-08 | 68.00 | 68.15 | 67.70 | 67.82 | +0.444% | 65,375 | +0.590% |
| 2025-12-05 | 67.96 | 67.96 | 67.39 | 67.52 | -0.895% | 46,434 | +1.037% |
| 2025-12-04 | 69.20 | 69.20 | 67.99 | 68.13 | -1.745% | 40,422 | +0.132% |
| 2025-12-03 | 68.68 | 69.36 | 68.68 | 69.34 | +0.362% | 33,626 | -1.615% |
| 2025-12-02 | 68.52 | 69.10 | 68.38 | 69.09 | +0.626% | 152,909 | -1.259% |
| 2025-12-01 | 69.57 | 69.63 | 68.66 | 68.66 | +0.190% | 43,273 | -0.641% |
| 2025-11-28 | 67.96 | 68.55 | 67.87 | 68.53 | +2.192% | 16,822 | -0.452% |
| 2025-11-26 | 66.98 | 67.34 | 66.98 | 67.06 | +0.194% | 34,953 | +1.730% |
| 2025-11-25 | 66.24 | 66.93 | 66.11 | 66.93 | +1.733% | 172,166 | +1.927% |
| 2025-11-24 | 66.18 | 66.34 | 65.76 | 65.79 | -0.409% | 329,886 | +3.694% |
| 2025-11-21 | 65.97 | 66.48 | 65.90 | 66.06 | +1.553% | 451,684 | +3.270% |
| 2025-11-20 | 65.86 | 66.06 | 65.03 | 65.05 | -1.678% | 142,275 | +4.873% |
| 2025-11-19 | 66.29 | 66.35 | 65.50 | 66.16 | -0.541% | 38,621 | +3.114% |
| 2025-11-18 | 66.09 | 66.74 | 65.73 | 66.52 | -1.159% | 38,406 | +2.556% |
| 2025-11-17 | 67.68 | 67.97 | 67.17 | 67.30 | -1.981% | 76,185 | +1.367% |
| 2025-11-14 | 67.49 | 69.69 | 67.49 | 68.66 | -0.938% | 57,774 | -0.641% |
| 2025-11-13 | 69.50 | 69.94 | 69.26 | 69.31 | -0.359% | 65,656 | -1.573% |
| 2025-11-12 | 69.27 | 69.95 | 69.27 | 69.56 | +0.231% | 63,295 | -1.926% |
| 2025-11-11 | 68.70 | 69.45 | 68.70 | 69.40 | +3.970% | 69,076 | -1.700% |
| 2025-11-10 | 66.17 | 66.75 | 65.93 | 66.75 | +0.785% | 57,282 | +2.202% |
| 2025-11-07 | 65.64 | 66.23 | 65.46 | 66.23 | +0.516% | 46,621 | +3.005% |
| 2025-11-06 | 66.14 | 66.19 | 65.73 | 65.89 | -0.932% | 43,532 | +3.536% |
| 2025-11-05 | 65.94 | 66.53 | 65.91 | 66.51 | +0.362% | 39,657 | +2.571% |
| 2025-11-04 | 66.11 | 66.98 | 66.10 | 66.27 | -0.704% | 64,815 | +2.943% |
| 2025-11-03 | 67.17 | 67.21 | 66.65 | 66.74 | -3.233% | 44,261 | +2.218% |
| 2025-10-31 | 68.51 | 69.27 | 68.51 | 68.97 | -0.562% | 45,468 | -1.087% |
| 2025-10-30 | 68.87 | 69.74 | 68.83 | 69.36 | -1.519% | 47,948 | -1.644% |
| 2025-10-29 | 71.84 | 71.84 | 70.25 | 70.43 | -1.963% | 48,527 | -3.138% |
| 2025-10-28 | 71.81 | 72.28 | 71.67 | 71.84 | -1.184% | 65,928 | -5.039% |
| 2025-10-27 | 73.36 | 73.36 | 72.25 | 72.70 | -1.342% | 51,705 | -6.164% |
| 2025-10-24 | 73.57 | 73.85 | 73.52 | 73.69 | +2.205% | 37,557 | -7.423% |
| 2025-10-23 | 72.33 | 72.66 | 72.05 | 72.10 | +2.663% | 85,095 | -5.381% |
| 2025-10-22 | 70.35 | 71.00 | 70.06 | 70.23 | -0.028% | 95,351 | -2.862% |
| 2025-10-21 | 70.08 | 70.28 | 69.76 | 70.25 | +0.688% | 22,619 | -2.890% |
| 2025-10-20 | 69.90 | 69.91 | 69.59 | 69.77 | -0.378% | 40,681 | -2.222% |
| 2025-10-17 | 69.33 | 70.20 | 69.33 | 70.03 | +1.777% | 49,616 | -2.592% |
| 2025-10-16 | 68.27 | 68.92 | 68.27 | 68.81 | +2.247% | 108,655 | -0.861% |
| 2025-10-15 | 66.54 | 67.41 | 66.54 | 67.30 | +2.513% | 43,488 | +1.367% |
| 2025-10-14 | 65.02 | 65.81 | 64.93 | 65.65 | -0.167% | 76,393 | +3.915% |
| 2025-10-13 | 65.42 | 66.01 | 65.36 | 65.76 | -0.318% | 87,286 | +3.741% |
| 2025-10-10 | 66.38 | 66.55 | 65.80 | 65.97 | -2.014% | 91,732 | +3.411% |
| 2025-10-09 | 67.55 | 67.66 | 67.29 | 67.33 | -0.947% | 48,882 | +1.328% |
| 2025-10-08 | 67.72 | 68.29 | 67.68 | 67.97 | +0.711% | 39,864 | +0.368% |
| 2025-10-07 | 68.04 | 68.04 | 67.42 | 67.49 | -3.833% | 28,494 | +1.082% |
| 2025-10-06 | 69.70 | 70.29 | 69.62 | 70.18 | +0.993% | 40,037 | -2.793% |
| 2025-10-03 | 68.74 | 69.64 | 68.72 | 69.49 | +1.921% | 69,516 | -1.828% |
| 2025-10-02 | 67.96 | 68.61 | 67.62 | 68.18 | -0.132% | 61,975 | +0.059% |
| 2025-10-01 | 66.24 | 68.41 | 66.13 | 68.27 | +2.446% | 254,715 | -0.073% |
| 2025-09-30 | 66.25 | 66.69 | 66.02 | 66.64 | +2.366% | 58,222 | +2.371% |
| 2025-09-29 | 65.62 | 65.62 | 65.02 | 65.10 | -0.550% | 301,659 | +4.793% |
| 2025-09-26 | 65.26 | 65.73 | 65.25 | 65.46 | +0.723% | 242,784 | +4.216% |
| 2025-09-25 | 65.04 | 65.09 | 64.69 | 64.99 | -1.156% | 55,908 | +4.970% |
| 2025-09-24 | 66.09 | 66.30 | 65.71 | 65.75 | -3.138% | 53,603 | +3.757% |
| 2025-09-23 | 67.66 | 68.06 | 67.55 | 67.88 | -0.847% | 32,256 | +0.501% |
| 2025-09-22 | 68.36 | 68.46 | 68.02 | 68.46 | -0.015% | 35,620 | -0.351% |
| 2025-09-19 | 68.51 | 68.51 | 68.03 | 68.47 | -0.451% | 56,504 | -0.365% |
| 2025-09-18 | 68.30 | 68.84 | 68.29 | 68.78 | -0.477% | 31,771 | -0.814% |
| 2025-09-17 | 69.54 | 69.72 | 68.91 | 69.11 | -0.518% | 22,941 | -1.288% |
| 2025-09-16 | 69.64 | 69.70 | 69.02 | 69.47 | +0.959% | 76,903 | -1.799% |
| 2025-09-15 | 68.78 | 68.86 | 68.44 | 68.81 | +0.292% | 41,632 | -0.857% |
| 2025-09-12 | 69.01 | 69.27 | 68.50 | 68.61 | -2.418% | 27,500 | -0.568% |
| 2025-09-11 | 69.79 | 70.31 | 69.79 | 70.31 | +0.788% | 20,387 | -2.973% |
| 2025-09-10 | 70.17 | 70.17 | 69.70 | 69.76 | -2.160% | 30,654 | -2.208% |
| 2025-09-09 | 71.46 | 71.52 | 71.05 | 71.30 | -0.502% | 18,853 | -4.320% |
| 2025-09-08 | 72.07 | 72.07 | 71.50 | 71.66 | -0.967% | 28,632 | -4.800% |
| 2025-09-05 | 72.61 | 72.66 | 72.14 | 72.36 | +0.640% | 76,737 | -5.721% |
| 2025-09-04 | 71.61 | 71.90 | 71.43 | 71.90 | +1.453% | 31,084 | -5.118% |
| 2025-09-03 | 70.38 | 71.40 | 70.38 | 70.87 | +0.696% | 68,525 | -3.739% |
| 2025-09-02 | 70.10 | 70.47 | 69.85 | 70.38 | -0.649% | 33,190 | -3.069% |
| 2025-08-29 | 71.04 | 71.13 | 70.77 | 70.84 | -0.352% | 16,062 | -3.698% |
| 2025-08-28 | 70.72 | 71.11 | 70.72 | 71.09 | -0.112% | 17,215 | -4.037% |
| 2025-08-27 | 71.17 | 71.38 | 70.88 | 71.17 | -1.276% | 51,181 | -4.145% |
| 2025-08-26 | 71.62 | 72.13 | 71.60 | 72.09 | +1.836% | 20,188 | -5.368% |
| 2025-08-25 | 71.33 | 71.52 | 70.63 | 70.79 | +0.212% | 20,172 | -3.630% |
| 2025-08-22 | 70.35 | 71.05 | 70.26 | 70.64 | +0.914% | 30,808 | -3.426% |
| 2025-08-21 | 70.33 | 70.33 | 69.63 | 70.00 | -1.782% | 25,855 | -2.543% |
| 2025-08-20 | 70.83 | 71.28 | 70.83 | 71.27 | +3.215% | 31,457 | -4.280% |
| 2025-08-19 | 68.73 | 69.41 | 68.71 | 69.05 | +0.298% | 30,148 | -1.202% |
| 2025-08-18 | 68.68 | 68.94 | 68.40 | 68.84 | +0.138% | 36,729 | -0.908% |
| 2025-08-15 | 68.67 | 68.91 | 68.60 | 68.75 | +0.350% | 29,237 | -0.771% |
| 2025-08-14 | 67.99 | 68.51 | 67.95 | 68.51 | +0.337% | 30,870 | -0.423% |
| 2025-08-13 | 68.03 | 68.42 | 68.03 | 68.28 | +0.916% | 18,427 | -0.088% |
| 2025-08-12 | 66.82 | 67.78 | 66.82 | 67.66 | +1.775% | 23,344 | +0.828% |
| 2025-08-11 | 66.63 | 66.85 | 66.17 | 66.48 | -1.575% | 40,705 | +2.617% |
| 2025-08-08 | 67.33 | 67.54 | 67.25 | 67.54 | -1.208% | 15,915 | +1.001% |
| 2025-08-07 | 67.70 | 68.37 | 67.56 | 68.37 | +1.394% | 30,846 | -0.219% |
| 2025-08-06 | 67.75 | 67.84 | 67.31 | 67.43 | -2.374% | 26,076 | +1.172% |
| 2025-08-05 | 69.30 | 69.35 | 68.82 | 69.07 | -1.511% | 29,766 | -1.231% |
| 2025-08-04 | 69.78 | 70.24 | 69.71 | 70.13 | +0.689% | 39,335 | -2.724% |
| 2025-08-01 | 67.15 | 70.24 | 67.15 | 69.65 | -0.143% | 45,567 | -2.053% |
| 2025-07-31 | 71.01 | 71.01 | 69.75 | 69.75 | -0.965% | 28,120 | -2.194% |
| 2025-07-30 | 71.44 | 71.44 | 70.32 | 70.43 | -2.221% | 25,245 | -3.138% |
| 2025-07-29 | 72.27 | 72.52 | 71.67 | 72.03 | +2.519% | 26,539 | -5.289% |
| 2025-07-28 | 70.50 | 70.89 | 70.18 | 70.26 | -1.868% | 24,723 | -2.904% |
| 2025-07-25 | 71.39 | 71.64 | 70.92 | 71.60 | +0.615% | 12,229 | -4.717% |
| 2025-07-24 | 70.26 | 71.60 | 70.26 | 71.16 | -1.835% | 20,198 | -4.132% |
| 2025-07-23 | 72.47 | 72.76 | 71.43 | 72.49 | +2.648% | 131,812 | -5.890% |
| 2025-07-22 | 69.83 | 70.77 | 69.66 | 70.62 | +0.828% | 39,976 | -3.398% |
| 2025-07-21 | 70.29 | 70.84 | 70.04 | 70.04 | -1.157% | 53,277 | -2.599% |
| 2025-07-18 | 70.98 | 71.35 | 70.64 | 70.86 | +0.042% | 36,180 | -3.726% |
| 2025-07-17 | 70.94 | 70.94 | 70.48 | 70.83 | -0.701% | 22,179 | -3.685% |
| 2025-07-16 | 70.41 | 71.53 | 70.36 | 71.33 | +1.755% | 31,997 | -4.360% |
| 2025-07-15 | 70.85 | 70.85 | 70.10 | 70.10 | -0.793% | 18,166 | -2.682% |
| 2025-07-14 | 70.27 | 70.84 | 70.17 | 70.66 | -0.085% | 16,935 | -3.453% |
| 2025-07-11 | 70.78 | 70.84 | 70.50 | 70.72 | -0.660% | 17,267 | -3.535% |
| 2025-07-10 | 70.82 | 71.47 | 70.79 | 71.19 | +0.352% | 27,589 | -4.172% |
| 2025-07-09 | 71.20 | 71.40 | 70.52 | 70.94 | +1.924% | 260,043 | -3.834% |
| 2025-07-08 | 69.13 | 69.79 | 69.13 | 69.60 | -0.099% | 276,788 | -1.984% |
| 2025-07-07 | 70.15 | 70.21 | 69.42 | 69.67 | -0.571% | 62,727 | -2.081% |
| 2025-07-03 | 69.74 | 70.20 | 69.27 | 70.07 | -0.199% | 21,961 | -2.640% |
| 2025-07-02 | 70.17 | 70.58 | 69.88 | 70.21 | -1.335% | 325,976 | -2.834% |
| 2025-07-01 | 70.95 | 71.28 | 70.83 | 71.16 | -0.280% | 69,032 | -4.132% |
| 2025-06-30 | 70.68 | 71.36 | 70.59 | 71.36 | +1.450% | 82,931 | -4.400% |
| 2025-06-27 | 71.33 | 71.33 | 70.30 | 70.34 | -0.227% | 217,073 | -3.014% |
| 2025-06-26 | 70.25 | 70.65 | 70.15 | 70.50 | +0.588% | 22,406 | -3.234% |
| 2025-06-25 | 70.38 | 70.38 | 69.87 | 70.09 | -1.117% | 91,826 | -2.665% |
| 2025-06-24 | 70.39 | 71.09 | 70.19 | 70.88 | +2.015% | 98,511 | -3.753% |
| 2025-06-23 | 68.58 | 69.48 | 68.52 | 69.48 | +1.847% | 187,255 | -1.813% |
| 2025-06-20 | 68.64 | 68.64 | 68.00 | 68.22 | +0.015% | 70,993 | 0.000% |
| 2025-06-18 | 68.42 | 68.60 | 68.13 | 68.21 | -0.044% | 61,156 | +0.015% |
| 2025-06-17 | 68.80 | 68.98 | 68.14 | 68.24 | -1.558% | 75,211 | -0.029% |
| 2025-06-16 | 69.75 | 70.13 | 69.24 | 69.32 | -0.602% | 114,971 | -1.587% |
| 2025-06-13 | 70.43 | 70.62 | 69.60 | 69.74 | -2.977% | 30,728 | -2.180% |
| 2025-06-12 | 71.46 | 71.95 | 71.32 | 71.88 | +2.481% | 22,631 | -5.092% |
| 2025-06-11 | 70.38 | 70.65 | 70.04 | 70.14 | -0.100% | 54,063 | -2.737% |
| 2025-06-10 | 70.23 | 70.35 | 69.79 | 70.21 | +0.602% | 24,541 | -2.834% |
| 2025-06-09 | 69.62 | 69.99 | 69.34 | 69.79 | +0.187% | 28,254 | -2.250% |
| 2025-06-06 | 68.93 | 69.72 | 68.76 | 69.66 | +2.171% | 71,250 | -2.067% |
| 2025-06-05 | 68.41 | 68.62 | 68.03 | 68.18 | -0.627% | 72,207 | +0.059% |
| 2025-06-04 | 68.34 | 68.84 | 68.34 | 68.61 | +0.175% | 74,674 | -0.568% |
| 2025-06-03 | 68.61 | 68.72 | 68.35 | 68.49 | -2.115% | 71,826 | -0.394% |
| 2025-06-02 | 69.47 | 69.97 | 69.47 | 69.97 | +1.054% | 24,788 | -2.501% |
| 2025-05-30 | 69.03 | 69.38 | 68.77 | 69.24 | +1.681% | 91,130 | -1.473% |
| 2025-05-29 | 67.93 | 68.82 | 67.48 | 68.09 | +0.125% | 39,453 | +0.184% |
| 2025-05-28 | 67.63 | 68.24 | 67.52 | 68.01 | -0.854% | 33,841 | +0.309% |
| 2025-05-27 | 68.75 | 68.77 | 68.41 | 68.60 | +0.595% | 56,033 | -0.548% |
| 2025-05-23 | 67.98 | 68.34 | 67.90 | 68.19 | +0.560% | 17,357 | +0.044% |
| 2025-05-22 | 67.23 | 67.94 | 67.23 | 67.81 | -0.168% | 38,907 | +0.605% |
| 2025-05-21 | 68.45 | 68.78 | 67.76 | 67.92 | -2.000% | 22,502 | +0.436% |
| 2025-05-20 | 67.98 | 69.97 | 67.64 | 69.31 | +0.304% | 191,799 | -1.573% |
| 2025-05-19 | 68.89 | 69.93 | 68.66 | 69.10 | +0.553% | 19,391 | -1.274% |
| 2025-05-16 | 67.65 | 68.72 | 67.16 | 68.72 | +1.327% | 45,368 | -0.728% |
| 2025-05-15 | 67.22 | 68.01 | 66.98 | 67.82 | +0.089% | 34,386 | +0.590% |
| 2025-05-14 | 68.51 | 69.20 | 67.42 | 67.76 | -1.296% | 30,612 | +0.679% |
| 2025-05-13 | 69.94 | 69.94 | 67.87 | 68.65 | -0.406% | 39,985 | -0.626% |
| 2025-05-12 | 67.49 | 68.93 | 67.41 | 68.93 | -2.269% | 26,834 | -1.030% |
| 2025-05-09 | 72.98 | 72.98 | 70.07 | 70.53 | +2.010% | 40,061 | -3.275% |
| 2025-05-08 | 69.42 | 69.67 | 68.77 | 69.14 | -1.706% | 84,435 | -1.331% |
| 2025-05-07 | 68.86 | 70.53 | 68.86 | 70.34 | -2.047% | 31,387 | -3.014% |
| 2025-05-06 | 72.17 | 72.17 | 71.47 | 71.81 | -1.455% | 26,326 | -4.999% |
| 2025-05-05 | 72.77 | 73.29 | 72.57 | 72.87 | +0.014% | 25,238 | -6.381% |
| 2025-05-02 | 72.65 | 73.01 | 72.18 | 72.86 | +2.131% | 122,727 | -6.368% |
| 2025-05-01 | 71.40 | 71.61 | 70.92 | 71.34 | -0.168% | 51,782 | -4.373% |
| 2025-04-30 | 70.89 | 71.69 | 70.63 | 71.46 | +0.492% | 103,172 | -4.534% |
| 2025-04-29 | 71.54 | 71.64 | 71.03 | 71.11 | -0.028% | 101,065 | -4.064% |
| 2025-04-28 | 68.33 | 72.32 | 68.33 | 71.13 | +2.390% | 193,741 | -4.091% |
| 2025-04-25 | 69.02 | 69.65 | 68.90 | 69.47 | +0.827% | 22,718 | -1.799% |
| 2025-04-24 | 68.08 | 68.95 | 68.08 | 68.90 | +1.848% | 29,776 | -0.987% |
| 2025-04-23 | 67.67 | 68.10 | 67.47 | 67.65 | +0.520% | 56,916 | +0.843% |
| 2025-04-22 | 66.75 | 67.99 | 66.51 | 67.30 | +3.000% | 834,155 | +1.367% |
| 2025-04-21 | 65.94 | 66.87 | 64.65 | 65.34 | -0.487% | 45,895 | +4.408% |
| 2025-04-17 | 65.42 | 66.00 | 64.86 | 65.66 | -0.500% | 520,781 | +3.899% |
| 2025-04-16 | 66.16 | 66.49 | 65.59 | 65.99 | +0.197% | 980,671 | +3.379% |
| 2025-04-15 | 65.92 | 66.47 | 65.05 | 65.86 | +1.214% | 587,659 | +3.583% |
| 2025-04-14 | 64.09 | 65.67 | 63.91 | 65.07 | 0.000% | 376,401 | +4.841% |