MARUY
MARUBENI CORP UNSP/ADR
stockOTCADR
EODOct 2, 2026
30.16USD+0.033%(+0.01)245,318
MARUY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.00 | 31.16 | 29.97 | 30.16 | +0.033% | 245,318 | 0.000% |
| 2026-10-01 | 30.70 | 31.20 | 30.07 | 30.15 | -0.855% | 243,702 | +0.033% |
| 2026-09-30 | 30.05 | 31.83 | 30.00 | 30.41 | +0.463% | 137,001 | -0.822% |
| 2026-09-29 | 30.57 | 31.14 | 30.05 | 30.27 | -1.175% | 133,225 | -0.363% |
| 2026-09-28 | 31.10 | 31.10 | 30.50 | 30.63 | -2.109% | 135,788 | -1.534% |
| 2026-09-25 | 30.72 | 31.45 | 30.72 | 31.29 | +1.492% | 101,755 | -3.611% |
| 2026-09-24 | 30.90 | 31.23 | 30.52 | 30.83 | -2.714% | 140,327 | -2.173% |
| 2026-09-23 | 31.28 | 31.88 | 30.90 | 31.69 | -1.706% | 96,084 | -4.828% |
| 2026-09-22 | 31.40 | 33.20 | 31.40 | 32.24 | +0.908% | 121,202 | -6.452% |
| 2026-09-21 | 32.41 | 32.91 | 30.43 | 31.95 | +1.236% | 103,905 | -5.603% |
| 2026-09-18 | 32.75 | 32.75 | 30.30 | 31.56 | -2.623% | 196,545 | -4.436% |
| 2026-09-17 | 32.20 | 32.71 | 31.69 | 32.41 | +0.903% | 138,204 | -6.942% |
| 2026-09-16 | 31.56 | 32.95 | 31.53 | 32.12 | +1.791% | 198,306 | -6.102% |
| 2026-09-15 | 31.70 | 32.32 | 31.42 | 31.55 | -4.234% | 913,306 | -4.421% |
| 2026-09-14 | 33.00 | 33.32 | 32.70 | 32.95 | -0.902% | 129,198 | -8.467% |
| 2026-09-11 | 31.71 | 33.37 | 31.71 | 33.25 | +4.428% | 220,242 | -9.293% |
| 2026-09-10 | 32.85 | 32.85 | 31.80 | 31.84 | -3.865% | 216,898 | -5.276% |
| 2026-09-09 | 33.23 | 33.88 | 32.57 | 33.12 | +0.364% | 116,932 | -8.937% |
| 2026-09-08 | 33.57 | 33.62 | 32.92 | 33.00 | +1.507% | 147,327 | -8.606% |
| 2026-09-04 | 32.80 | 33.24 | 31.18 | 32.51 | -2.665% | 169,907 | -7.229% |
| 2026-09-03 | 33.25 | 33.65 | 33.09 | 33.40 | +4.114% | 117,207 | -9.701% |
| 2026-09-02 | 32.09 | 32.29 | 31.93 | 32.08 | +1.712% | 183,627 | -5.985% |
| 2026-09-01 | 31.26 | 31.74 | 31.24 | 31.54 | +3.207% | 379,137 | -4.375% |
| 2026-08-31 | 30.68 | 30.92 | 30.45 | 30.56 | -0.065% | 169,141 | -1.309% |
| 2026-08-28 | 30.65 | 31.05 | 30.40 | 30.58 | -0.423% | 95,745 | -1.373% |
| 2026-08-27 | 30.59 | 30.79 | 30.39 | 30.71 | +0.524% | 142,036 | -1.791% |
| 2026-08-26 | 30.64 | 30.93 | 30.43 | 30.55 | -2.021% | 174,581 | -1.277% |
| 2026-08-25 | 30.95 | 31.35 | 30.95 | 31.18 | -0.192% | 113,886 | -3.271% |
| 2026-08-24 | 31.06 | 31.36 | 31.06 | 31.24 | +1.363% | 136,414 | -3.457% |
| 2026-08-21 | 30.86 | 30.95 | 30.70 | 30.82 | +1.683% | 191,486 | -2.141% |
| 2026-08-20 | 30.16 | 30.45 | 30.02 | 30.31 | -0.263% | 155,439 | -0.495% |
| 2026-08-19 | 30.51 | 30.89 | 30.20 | 30.39 | -0.524% | 161,826 | -0.757% |
| 2026-08-18 | 30.88 | 31.08 | 30.50 | 30.55 | -1.101% | 123,820 | -1.277% |
| 2026-08-17 | 30.75 | 30.96 | 30.64 | 30.89 | -0.355% | 146,986 | -2.363% |
| 2026-08-14 | 31.58 | 31.58 | 30.58 | 31.00 | -1.211% | 112,445 | -2.710% |
| 2026-08-13 | 31.09 | 31.60 | 31.09 | 31.38 | -1.165% | 109,680 | -3.888% |
| 2026-08-12 | 31.83 | 31.95 | 31.66 | 31.75 | +2.090% | 114,886 | -5.008% |
| 2026-08-11 | 31.40 | 31.40 | 31.03 | 31.10 | 0.000% | 227,573 | -3.023% |
| 2026-08-10 | 31.41 | 31.81 | 31.00 | 31.10 | -2.904% | 210,662 | -3.023% |
| 2026-08-07 | 31.00 | 32.34 | 31.00 | 32.03 | +3.189% | 134,160 | -5.838% |
| 2026-08-06 | 31.04 | 31.32 | 30.45 | 31.04 | +1.009% | 343,845 | -2.835% |
| 2026-08-05 | 31.25 | 32.02 | 30.57 | 30.73 | -3.121% | 187,835 | -1.855% |
| 2026-08-04 | 31.52 | 31.77 | 31.09 | 31.72 | -1.796% | 249,269 | -4.918% |
| 2026-08-03 | 33.00 | 33.00 | 31.79 | 32.30 | -0.124% | 209,383 | -6.625% |
| 2026-07-31 | 32.61 | 32.61 | 31.88 | 32.34 | -2.119% | 314,979 | -6.741% |
| 2026-07-30 | 31.55 | 33.11 | 31.54 | 33.04 | +4.607% | 145,894 | -8.717% |
| 2026-07-29 | 31.96 | 32.18 | 31.42 | 31.59 | -2.123% | 189,020 | -4.512% |
| 2026-07-28 | 31.98 | 32.47 | 31.98 | 32.27 | -2.596% | 179,253 | -6.539% |
| 2026-07-27 | 33.54 | 33.55 | 32.83 | 33.13 | +0.424% | 276,930 | -8.965% |
| 2026-07-24 | 32.83 | 33.12 | 32.73 | 32.99 | +1.947% | 254,213 | -8.578% |
| 2026-07-23 | 32.42 | 32.57 | 32.21 | 32.36 | +0.388% | 225,365 | -6.799% |
| 2026-07-22 | 32.29 | 32.32 | 32.12 | 32.23 | +0.171% | 122,181 | -6.437% |
| 2026-07-21 | 31.63 | 32.20 | 31.63 | 32.18 | +3.773% | 378,571 | -6.277% |
| 2026-07-20 | 30.63 | 31.41 | 30.35 | 31.01 | +0.486% | 703,808 | -2.741% |
| 2026-07-17 | 30.88 | 30.96 | 30.35 | 30.86 | -0.355% | 269,309 | -2.268% |
| 2026-07-16 | 31.78 | 31.78 | 30.44 | 30.97 | -1.432% | 631,784 | -2.615% |
| 2026-07-15 | 30.84 | 31.49 | 30.84 | 31.42 | +2.781% | 336,979 | -4.010% |
| 2026-07-14 | 29.71 | 31.10 | 29.71 | 30.57 | +1.058% | 159,824 | -1.341% |
| 2026-07-13 | 30.56 | 30.60 | 29.62 | 30.25 | -1.014% | 220,807 | -0.298% |
| 2026-07-10 | 30.00 | 30.66 | 29.90 | 30.56 | -0.098% | 394,457 | -1.309% |
| 2026-07-09 | 30.36 | 30.74 | 29.96 | 30.59 | -0.196% | 147,300 | -1.406% |
| 2026-07-08 | 29.16 | 32.24 | 29.16 | 30.65 | -0.616% | 67,303 | -1.599% |
| 2026-07-07 | 31.10 | 31.30 | 30.79 | 30.84 | -90.138% | 206,290 | -2.205% |
| 2026-07-06 | 309.66 | 314.15 | 305.49 | 312.70 | +4.731% | 29,935 | -90.355% |
| 2026-07-02 | 299.58 | 303.39 | 296.24 | 298.57 | +1.518% | 31,075 | -89.899% |
| 2026-07-01 | 300.80 | 300.80 | 293.08 | 294.11 | +1.180% | 16,765 | -89.745% |
| 2026-06-30 | 290.00 | 291.35 | 288.14 | 290.68 | -0.984% | 18,220 | -89.624% |
| 2026-06-29 | 291.42 | 295.13 | 288.77 | 293.57 | +0.731% | 39,792 | -89.726% |
| 2026-06-26 | 290.64 | 294.16 | 286.91 | 291.44 | +3.612% | 30,183 | -89.651% |
| 2026-06-25 | 283.76 | 286.43 | 281.22 | 281.28 | -2.789% | 17,985 | -89.278% |
| 2026-06-24 | 290.25 | 291.80 | 288.13 | 289.35 | -1.360% | 22,763 | -89.577% |
| 2026-06-23 | 291.44 | 308.49 | 290.00 | 293.34 | -3.703% | 28,034 | -89.718% |
| 2026-06-22 | 309.62 | 315.76 | 303.47 | 304.62 | -1.052% | 27,684 | -90.099% |
| 2026-06-18 | 306.41 | 309.63 | 306.00 | 307.86 | +1.883% | 30,108 | -90.203% |
| 2026-06-17 | 313.10 | 313.68 | 300.21 | 302.17 | -2.147% | 109,383 | -90.019% |
| 2026-06-16 | 310.77 | 311.98 | 304.77 | 308.80 | -1.509% | 58,238 | -90.233% |
| 2026-06-15 | 310.00 | 317.28 | 310.00 | 313.53 | +1.680% | 23,727 | -90.381% |
| 2026-06-12 | 304.10 | 310.06 | 304.10 | 308.35 | +0.046% | 16,635 | -90.219% |
| 2026-06-11 | 298.15 | 309.00 | 298.15 | 308.21 | +4.036% | 38,115 | -90.214% |
| 2026-06-10 | 297.33 | 299.94 | 296.00 | 296.25 | -1.964% | 25,120 | -89.819% |
| 2026-06-09 | 309.49 | 309.49 | 299.48 | 302.18 | -2.358% | 57,139 | -90.019% |
| 2026-06-08 | 308.88 | 315.00 | 306.35 | 309.48 | +1.098% | 35,727 | -90.255% |
| 2026-06-05 | 310.95 | 314.63 | 304.43 | 306.12 | -1.966% | 21,925 | -90.148% |
| 2026-06-04 | 310.00 | 314.86 | 309.75 | 312.26 | +1.202% | 19,550 | -90.341% |
| 2026-06-03 | 308.14 | 310.25 | 307.52 | 308.55 | -0.377% | 26,626 | -90.225% |
| 2026-06-02 | 303.00 | 312.67 | 300.10 | 309.72 | +1.172% | 58,939 | -90.262% |
| 2026-06-01 | 301.92 | 307.79 | 300.83 | 306.13 | -3.429% | 32,475 | -90.148% |
| 2026-05-29 | 328.80 | 328.80 | 316.59 | 317.00 | -4.212% | 19,265 | -90.486% |
| 2026-05-28 | 331.40 | 338.00 | 325.40 | 330.94 | +1.205% | 21,932 | -90.887% |
| 2026-05-27 | 330.07 | 330.07 | 325.72 | 327.00 | -2.475% | 17,551 | -90.777% |
| 2026-05-26 | 333.58 | 339.58 | 333.58 | 335.30 | +1.284% | 44,320 | -91.005% |
| 2026-05-22 | 327.36 | 333.36 | 327.36 | 331.05 | -2.027% | 12,782 | -90.890% |
| 2026-05-21 | 331.20 | 338.50 | 329.20 | 337.90 | -2.617% | 12,998 | -91.074% |
| 2026-05-20 | 350.00 | 350.00 | 340.00 | 346.98 | -0.860% | 11,634 | -91.308% |
| 2026-05-19 | 342.72 | 351.97 | 342.72 | 349.99 | -2.057% | 24,705 | -91.383% |
| 2026-05-18 | 368.74 | 368.74 | 355.00 | 357.34 | -3.656% | 23,824 | -91.560% |
| 2026-05-15 | 372.27 | 372.78 | 366.11 | 370.90 | -1.009% | 9,609 | -91.868% |
| 2026-05-14 | 378.93 | 379.52 | 371.73 | 374.68 | +2.878% | 8,094 | -91.950% |
| 2026-05-13 | 359.73 | 365.76 | 359.73 | 364.20 | +3.814% | 9,953 | -91.719% |
| 2026-05-12 | 346.08 | 352.20 | 340.11 | 350.82 | +0.935% | 19,733 | -91.403% |
| 2026-05-11 | 351.27 | 351.27 | 345.32 | 347.57 | -0.124% | 17,107 | -91.323% |
| 2026-05-08 | 340.10 | 349.47 | 340.10 | 348.00 | +0.340% | 24,278 | -91.333% |
| 2026-05-07 | 355.59 | 359.89 | 346.02 | 346.82 | -7.859% | 21,406 | -91.304% |
| 2026-05-06 | 372.81 | 381.27 | 372.81 | 376.40 | +1.867% | 35,097 | -91.987% |
| 2026-05-05 | 370.22 | 376.96 | 363.14 | 369.50 | +1.751% | 8,929 | -91.838% |
| 2026-05-04 | 371.58 | 378.00 | 361.30 | 363.14 | -1.687% | 13,328 | -91.695% |
| 2026-05-01 | 372.57 | 375.63 | 366.22 | 369.37 | -5.338% | 11,366 | -91.835% |
| 2026-04-30 | 373.24 | 390.21 | 368.48 | 390.20 | +4.332% | 15,082 | -92.271% |
| 2026-04-29 | 372.15 | 380.40 | 372.15 | 374.00 | -1.134% | 7,486 | -91.936% |
| 2026-04-28 | 374.94 | 380.11 | 373.79 | 378.29 | +2.387% | 14,167 | -92.027% |
| 2026-04-27 | 369.11 | 372.11 | 366.12 | 369.47 | -0.763% | 13,393 | -91.837% |
| 2026-04-24 | 368.76 | 373.67 | 368.76 | 372.31 | +0.632% | 11,879 | -91.899% |
| 2026-04-23 | 370.00 | 373.78 | 366.25 | 369.97 | -0.062% | 8,036 | -91.848% |
| 2026-04-22 | 368.11 | 372.11 | 367.60 | 370.20 | +0.568% | 11,173 | -91.853% |
| 2026-04-21 | 370.28 | 375.00 | 367.96 | 368.11 | -0.776% | 11,042 | -91.807% |
| 2026-04-20 | 364.31 | 384.65 | 364.31 | 370.99 | -0.797% | 15,857 | -91.870% |
| 2026-04-17 | 374.50 | 378.40 | 371.00 | 373.97 | -0.688% | 168,647 | -91.935% |
| 2026-04-16 | 373.00 | 394.57 | 373.00 | 376.56 | +0.968% | 33,388 | -91.991% |
| 2026-04-15 | 375.88 | 380.00 | 370.00 | 372.95 | -3.284% | 122,347 | -91.913% |
| 2026-04-14 | 385.25 | 386.80 | 381.43 | 385.62 | +1.480% | 21,655 | -92.179% |
| 2026-04-13 | 371.39 | 385.00 | 356.92 | 379.99 | +0.524% | 21,099 | -92.063% |
| 2026-04-10 | 375.29 | 379.35 | 374.75 | 378.01 | -2.313% | 10,180 | -92.021% |
| 2026-04-09 | 371.02 | 390.11 | 368.04 | 386.96 | -0.896% | 10,100 | -92.206% |
| 2026-04-08 | 378.07 | 400.00 | 372.02 | 390.46 | +5.113% | 9,065 | -92.276% |
| 2026-04-07 | 375.00 | 376.05 | 365.26 | 371.47 | -0.234% | 17,413 | -91.881% |
| 2026-04-06 | 377.10 | 377.10 | 355.00 | 372.34 | -1.008% | 21,508 | -91.900% |
| 2026-04-02 | 354.62 | 377.94 | 354.62 | 376.13 | -1.384% | 10,016 | -91.981% |
| 2026-04-01 | 365.00 | 387.25 | 365.00 | 381.41 | +5.063% | 10,309 | -92.092% |
| 2026-03-31 | 356.49 | 367.76 | 355.25 | 363.03 | +0.548% | 32,344 | -91.692% |
| 2026-03-30 | 357.00 | 372.99 | 345.59 | 361.05 | +3.989% | 14,267 | -91.647% |
| 2026-03-27 | 353.88 | 353.88 | 346.31 | 347.20 | -0.814% | 21,340 | -91.313% |
| 2026-03-26 | 353.70 | 355.95 | 341.05 | 350.05 | -1.032% | 15,066 | -91.384% |
| 2026-03-25 | 351.52 | 358.56 | 350.67 | 353.70 | +4.005% | 15,728 | -91.473% |
| 2026-03-24 | 332.00 | 350.70 | 332.00 | 340.08 | +0.502% | 19,480 | -91.131% |
| 2026-03-23 | 332.74 | 343.23 | 332.74 | 338.38 | +1.695% | 19,014 | -91.087% |
| 2026-03-20 | 329.14 | 348.09 | 329.14 | 332.74 | -3.846% | 12,014 | -90.936% |
| 2026-03-19 | 331.76 | 349.00 | 331.76 | 346.05 | -3.065% | 8,960 | -91.284% |
| 2026-03-18 | 352.78 | 361.78 | 352.78 | 356.99 | -1.430% | 12,909 | -91.552% |
| 2026-03-17 | 358.56 | 365.79 | 358.56 | 362.17 | +0.438% | 13,828 | -91.672% |
| 2026-03-16 | 354.31 | 360.81 | 353.83 | 360.59 | +4.175% | 15,253 | -91.636% |
| 2026-03-13 | 350.47 | 359.99 | 345.57 | 346.14 | +2.405% | 204,200 | -91.287% |
| 2026-03-12 | 342.76 | 342.76 | 334.38 | 338.01 | -1.741% | 99,845 | -91.077% |
| 2026-03-11 | 345.65 | 348.15 | 340.11 | 344.00 | -0.899% | 122,634 | -91.233% |
| 2026-03-10 | 348.00 | 354.57 | 336.57 | 347.12 | +3.138% | 183,459 | -91.311% |
| 2026-03-09 | 329.23 | 340.88 | 320.01 | 336.56 | +1.392% | 106,313 | -91.039% |
| 2026-03-06 | 325.39 | 335.65 | 325.39 | 331.94 | -3.436% | 19,660 | -90.914% |
| 2026-03-05 | 364.83 | 364.83 | 339.11 | 343.75 | -1.915% | 58,302 | -91.226% |
| 2026-03-04 | 345.60 | 351.32 | 342.84 | 350.46 | -2.224% | 39,536 | -91.394% |
| 2026-03-03 | 349.99 | 359.88 | 344.00 | 358.43 | -3.749% | 22,674 | -91.586% |
| 2026-03-02 | 369.06 | 379.00 | 365.00 | 372.39 | -2.093% | 26,171 | -91.901% |
| 2026-02-27 | 380.67 | 384.02 | 376.13 | 380.35 | -1.141% | 45,911 | -92.070% |
| 2026-02-26 | 390.99 | 390.99 | 370.01 | 384.74 | -1.614% | 29,012 | -92.161% |
| 2026-02-25 | 391.99 | 391.99 | 377.18 | 391.05 | +3.677% | 16,593 | -92.287% |
| 2026-02-24 | 373.84 | 377.24 | 365.00 | 377.18 | +1.666% | 10,853 | -92.004% |
| 2026-02-23 | 371.81 | 373.00 | 369.82 | 371.00 | +0.327% | 14,054 | -91.871% |
| 2026-02-20 | 370.00 | 370.00 | 364.00 | 369.79 | -0.599% | 20,436 | -91.844% |
| 2026-02-19 | 375.46 | 375.46 | 370.77 | 372.02 | -1.032% | 43,366 | -91.893% |
| 2026-02-18 | 378.90 | 378.90 | 374.42 | 375.90 | -0.800% | 20,502 | -91.977% |
| 2026-02-17 | 382.99 | 382.99 | 370.02 | 378.93 | -5.149% | 15,791 | -92.041% |
| 2026-02-13 | 402.00 | 404.00 | 392.75 | 399.50 | -2.232% | 11,064 | -92.451% |
| 2026-02-12 | 408.28 | 426.06 | 406.83 | 408.62 | +0.081% | 12,204 | -92.619% |
| 2026-02-11 | 416.16 | 418.95 | 403.01 | 408.29 | +1.582% | 24,346 | -92.613% |
| 2026-02-10 | 407.01 | 414.02 | 400.00 | 401.93 | +3.777% | 20,323 | -92.496% |
| 2026-02-09 | 381.57 | 395.24 | 377.01 | 387.30 | +4.224% | 13,143 | -92.213% |
| 2026-02-06 | 356.15 | 376.34 | 353.05 | 371.60 | +7.090% | 47,089 | -91.884% |
| 2026-02-05 | 345.00 | 351.23 | 339.00 | 347.00 | -0.803% | 240,822 | -91.308% |
| 2026-02-04 | 358.27 | 358.27 | 335.00 | 349.81 | +3.431% | 22,566 | -91.378% |
| 2026-02-03 | 326.95 | 350.00 | 326.95 | 338.20 | +3.601% | 73,792 | -91.082% |
| 2026-02-02 | 320.00 | 326.50 | 320.00 | 326.45 | -1.434% | 9,799 | -90.761% |
| 2026-01-30 | 331.40 | 334.90 | 330.01 | 331.20 | -1.593% | 28,118 | -90.894% |
| 2026-01-29 | 327.59 | 338.85 | 321.18 | 336.56 | +1.680% | 11,810 | -91.039% |
| 2026-01-28 | 318.73 | 331.51 | 318.73 | 331.00 | +0.166% | 21,621 | -90.888% |
| 2026-01-27 | 329.00 | 332.37 | 317.41 | 330.45 | +4.391% | 9,331 | -90.873% |
| 2026-01-26 | 324.51 | 325.20 | 316.55 | 316.55 | -1.863% | 11,730 | -90.472% |
| 2026-01-23 | 320.50 | 335.73 | 319.78 | 322.56 | -0.879% | 16,504 | -90.650% |
| 2026-01-22 | 320.06 | 331.35 | 320.06 | 325.42 | +0.018% | 13,478 | -90.732% |
| 2026-01-21 | 315.60 | 326.70 | 315.60 | 325.36 | +2.115% | 13,004 | -90.730% |
| 2026-01-20 | 315.08 | 327.00 | 313.06 | 318.62 | -2.691% | 11,164 | -90.534% |
| 2026-01-16 | 325.85 | 333.75 | 322.39 | 327.43 | +1.563% | 13,843 | -90.789% |
| 2026-01-15 | 331.01 | 337.22 | 321.38 | 322.39 | +1.840% | 15,460 | -90.645% |
| 2026-01-14 | 316.50 | 323.13 | 313.30 | 316.56 | +1.042% | 9,312 | -90.473% |
| 2026-01-13 | 320.00 | 320.00 | 310.01 | 313.30 | +2.119% | 24,712 | -90.373% |
| 2026-01-12 | 301.80 | 307.51 | 300.35 | 306.80 | +2.609% | 17,354 | -90.169% |
| 2026-01-09 | 297.00 | 300.00 | 280.66 | 299.00 | +0.595% | 17,013 | -89.913% |
| 2026-01-08 | 294.78 | 297.54 | 292.00 | 297.23 | +1.927% | 10,008 | -89.853% |
| 2026-01-07 | 282.50 | 298.89 | 281.25 | 291.61 | +0.694% | 7,592 | -89.657% |
| 2026-01-06 | 295.98 | 295.98 | 286.68 | 289.60 | +1.174% | 13,573 | -89.586% |
| 2026-01-05 | 287.73 | 290.99 | 280.85 | 286.24 | +3.231% | 5,778 | -89.463% |
| 2026-01-02 | 288.28 | 288.28 | 276.08 | 277.28 | +0.555% | 11,634 | -89.123% |
| 2025-12-31 | 275.75 | 278.98 | 275.59 | 275.75 | -1.098% | 10,034 | -89.063% |
| 2025-12-30 | 290.20 | 290.20 | 277.99 | 278.81 | -0.068% | 10,540 | -89.183% |
| 2025-12-29 | 281.01 | 281.01 | 277.63 | 279.00 | +0.707% | 12,382 | -89.190% |
| 2025-12-26 | 287.60 | 287.60 | 276.13 | 277.04 | -0.542% | 5,820 | -89.113% |
| 2025-12-24 | 288.92 | 288.92 | 276.00 | 278.55 | -0.709% | 8,670 | -89.173% |
| 2025-12-23 | 278.00 | 290.98 | 278.00 | 280.54 | +0.957% | 13,250 | -89.249% |
| 2025-12-22 | 287.72 | 287.72 | 276.01 | 277.88 | -0.576% | 9,479 | -89.146% |
| 2025-12-19 | 286.89 | 286.89 | 275.01 | 279.49 | +2.108% | 8,949 | -89.209% |
| 2025-12-18 | 278.38 | 278.38 | 273.13 | 273.72 | -0.752% | 22,203 | -88.981% |
| 2025-12-17 | 288.12 | 288.12 | 275.76 | 275.79 | -2.215% | 13,819 | -89.064% |
| 2025-12-16 | 280.00 | 289.89 | 280.00 | 282.04 | -2.577% | 13,190 | -89.306% |
| 2025-12-15 | 291.00 | 291.65 | 288.00 | 289.50 | -0.761% | 22,151 | -89.582% |
| 2025-12-12 | 300.99 | 300.99 | 288.93 | 291.72 | +0.966% | 36,478 | -89.661% |
| 2025-12-11 | 283.00 | 290.13 | 283.00 | 288.93 | +1.461% | 15,456 | -89.561% |
| 2025-12-10 | 279.30 | 285.00 | 279.30 | 284.77 | +1.798% | 4,858 | -89.409% |
| 2025-12-09 | 275.79 | 280.81 | 275.79 | 279.74 | +1.241% | 12,599 | -89.219% |
| 2025-12-08 | 274.06 | 278.63 | 274.06 | 276.31 | +0.670% | 7,852 | -89.085% |
| 2025-12-05 | 271.11 | 280.90 | 271.11 | 274.47 | +1.273% | 8,652 | -89.012% |
| 2025-12-04 | 267.13 | 273.87 | 265.00 | 271.02 | +2.481% | 10,224 | -88.872% |
| 2025-12-03 | 254.42 | 269.98 | 254.42 | 264.46 | +1.618% | 9,491 | -88.596% |
| 2025-12-02 | 267.13 | 269.98 | 256.96 | 260.25 | -0.188% | 12,595 | -88.411% |
| 2025-12-01 | 267.13 | 267.34 | 259.21 | 260.74 | -1.167% | 11,091 | -88.433% |
| 2025-11-28 | 269.98 | 269.98 | 261.15 | 263.82 | +1.065% | 4,477 | -88.568% |
| 2025-11-26 | 250.00 | 261.40 | 250.00 | 261.04 | +3.292% | 14,458 | -88.446% |
| 2025-11-25 | 249.90 | 252.79 | 247.30 | 252.72 | +2.366% | 12,264 | -88.066% |
| 2025-11-24 | 249.89 | 249.89 | 237.45 | 246.88 | -0.004% | 24,374 | -87.784% |
| 2025-11-21 | 244.50 | 248.35 | 235.00 | 246.89 | +3.735% | 17,474 | -87.784% |
| 2025-11-20 | 250.16 | 250.16 | 235.92 | 238.00 | -2.219% | 8,762 | -87.328% |
| 2025-11-19 | 241.60 | 248.49 | 241.60 | 243.40 | -0.827% | 11,478 | -87.609% |
| 2025-11-18 | 245.00 | 246.90 | 242.00 | 245.43 | -2.740% | 14,094 | -87.711% |
| 2025-11-17 | 263.14 | 263.14 | 251.01 | 252.34 | -3.648% | 14,364 | -88.048% |
| 2025-11-14 | 257.18 | 264.59 | 257.18 | 261.90 | +1.835% | 5,583 | -88.484% |
| 2025-11-13 | 266.74 | 266.74 | 256.00 | 257.18 | -1.100% | 12,488 | -88.273% |
| 2025-11-12 | 256.01 | 260.44 | 256.01 | 260.04 | +1.950% | 15,620 | -88.402% |
| 2025-11-11 | 258.29 | 258.29 | 253.48 | 255.06 | -0.965% | 8,302 | -88.176% |
| 2025-11-10 | 265.08 | 265.08 | 255.22 | 257.55 | -0.614% | 6,943 | -88.290% |
| 2025-11-07 | 259.00 | 259.14 | 254.00 | 259.14 | +1.739% | 6,535 | -88.362% |
| 2025-11-06 | 255.50 | 257.87 | 253.80 | 254.71 | +0.043% | 9,611 | -88.159% |
| 2025-11-05 | 248.00 | 254.88 | 247.90 | 254.60 | +2.661% | 7,407 | -88.154% |
| 2025-11-04 | 246.38 | 249.12 | 246.38 | 248.00 | +0.924% | 14,004 | -87.839% |
| 2025-11-03 | 246.28 | 249.76 | 245.18 | 245.73 | -0.223% | 8,390 | -87.726% |
| 2025-10-31 | 242.74 | 249.59 | 240.28 | 246.28 | +0.171% | 8,388 | -87.754% |
| 2025-10-30 | 245.17 | 250.08 | 243.50 | 245.86 | +1.177% | 7,814 | -87.733% |
| 2025-10-29 | 244.34 | 250.60 | 241.75 | 243.00 | -3.087% | 9,189 | -87.588% |
| 2025-10-28 | 245.00 | 250.74 | 245.00 | 250.74 | -0.294% | 8,373 | -87.972% |
| 2025-10-27 | 259.61 | 260.62 | 250.00 | 251.48 | +1.612% | 15,287 | -88.007% |
| 2025-10-24 | 256.02 | 256.02 | 246.97 | 247.49 | -0.173% | 5,331 | -87.814% |
| 2025-10-23 | 243.00 | 248.24 | 243.00 | 247.92 | +1.390% | 17,229 | -87.835% |
| 2025-10-22 | 243.92 | 244.93 | 242.70 | 244.52 | +0.613% | 15,146 | -87.666% |
| 2025-10-21 | 244.00 | 244.00 | 242.00 | 243.03 | -0.776% | 9,366 | -87.590% |
| 2025-10-20 | 251.83 | 251.83 | 242.79 | 244.93 | +0.815% | 8,962 | -87.686% |
| 2025-10-17 | 242.25 | 243.77 | 238.00 | 242.95 | +1.644% | 7,418 | -87.586% |
| 2025-10-16 | 247.47 | 247.47 | 238.02 | 239.02 | -2.125% | 11,908 | -87.382% |
| 2025-10-15 | 251.99 | 251.99 | 242.14 | 244.21 | +0.370% | 7,853 | -87.650% |
| 2025-10-14 | 239.20 | 246.00 | 236.82 | 243.31 | -0.949% | 14,031 | -87.604% |
| 2025-10-13 | 254.13 | 254.13 | 243.50 | 245.64 | +1.370% | 9,753 | -87.722% |
| 2025-10-10 | 256.54 | 256.54 | 241.89 | 242.32 | -3.435% | 15,636 | -87.554% |
| 2025-10-09 | 251.90 | 252.56 | 243.00 | 250.94 | -0.460% | 7,603 | -87.981% |
| 2025-10-08 | 248.00 | 253.90 | 248.00 | 252.10 | -0.748% | 13,175 | -88.036% |
| 2025-10-07 | 264.86 | 264.86 | 254.00 | 254.00 | -2.330% | 8,616 | -88.126% |
| 2025-10-06 | 267.23 | 267.23 | 256.00 | 260.06 | +1.416% | 7,700 | -88.403% |
| 2025-10-03 | 245.10 | 256.67 | 245.10 | 256.43 | +1.556% | 7,392 | -88.239% |
| 2025-10-02 | 248.10 | 253.14 | 248.10 | 252.50 | +1.773% | 8,058 | -88.055% |
| 2025-10-01 | 242.24 | 258.24 | 242.24 | 248.10 | -0.760% | 7,839 | -87.844% |
| 2025-09-30 | 247.93 | 250.00 | 242.23 | 250.00 | +0.832% | 7,737 | -87.936% |
| 2025-09-29 | 247.52 | 250.00 | 242.23 | 247.94 | -0.419% | 5,065 | -87.836% |
| 2025-09-26 | 248.30 | 249.03 | 247.18 | 248.98 | +0.990% | 6,658 | -87.887% |
| 2025-09-25 | 242.23 | 248.29 | 242.23 | 246.54 | +0.232% | 5,616 | -87.767% |
| 2025-09-24 | 242.23 | 248.29 | 242.23 | 245.97 | -0.485% | 14,848 | -87.738% |
| 2025-09-23 | 249.50 | 250.00 | 246.32 | 247.17 | -0.455% | 7,226 | -87.798% |
| 2025-09-22 | 245.39 | 248.49 | 242.30 | 248.30 | +1.186% | 6,425 | -87.853% |
| 2025-09-19 | 246.60 | 246.60 | 244.80 | 245.39 | +0.090% | 6,741 | -87.709% |
| 2025-09-18 | 242.23 | 245.89 | 242.23 | 245.17 | +1.214% | 9,414 | -87.698% |
| 2025-09-17 | 245.00 | 245.00 | 240.00 | 242.23 | -0.872% | 10,758 | -87.549% |
| 2025-09-16 | 244.00 | 245.00 | 241.95 | 244.36 | +2.033% | 7,981 | -87.658% |
| 2025-09-15 | 237.00 | 239.81 | 237.00 | 239.49 | +0.626% | 5,362 | -87.407% |
| 2025-09-12 | 238.90 | 241.72 | 237.01 | 238.00 | -0.380% | 4,801 | -87.328% |
| 2025-09-11 | 239.07 | 243.89 | 237.60 | 238.91 | +0.207% | 5,362 | -87.376% |
| 2025-09-10 | 239.99 | 240.03 | 233.86 | 238.41 | -0.111% | 11,501 | -87.350% |
| 2025-09-09 | 239.99 | 239.99 | 235.50 | 238.68 | -1.721% | 10,199 | -87.364% |
| 2025-09-08 | 237.00 | 242.86 | 237.00 | 242.86 | +3.516% | 7,720 | -87.581% |
| 2025-09-05 | 235.00 | 238.35 | 233.66 | 234.61 | +0.829% | 9,087 | -87.145% |
| 2025-09-04 | 226.15 | 232.97 | 226.15 | 232.68 | +0.310% | 4,558 | -87.038% |
| 2025-09-03 | 234.99 | 234.99 | 229.42 | 231.96 | -0.374% | 11,753 | -86.998% |
| 2025-09-02 | 238.35 | 238.35 | 227.42 | 232.83 | +2.379% | 9,756 | -87.046% |
| 2025-08-29 | 226.00 | 234.03 | 226.00 | 227.42 | -0.857% | 7,571 | -86.738% |
| 2025-08-28 | 229.00 | 232.00 | 228.50 | 229.39 | +1.537% | 26,043 | -86.852% |
| 2025-08-27 | 225.00 | 226.00 | 224.00 | 225.91 | +0.077% | 8,482 | -86.650% |
| 2025-08-26 | 220.00 | 229.49 | 220.00 | 225.74 | +0.651% | 6,754 | -86.639% |
| 2025-08-25 | 228.87 | 228.87 | 220.01 | 224.28 | -0.673% | 6,277 | -86.553% |
| 2025-08-22 | 223.44 | 226.59 | 220.00 | 225.80 | +1.776% | 6,831 | -86.643% |
| 2025-08-21 | 224.26 | 224.26 | 220.00 | 221.86 | -0.489% | 8,671 | -86.406% |
| 2025-08-20 | 223.50 | 223.50 | 220.00 | 222.95 | -0.004% | 12,782 | -86.472% |
| 2025-08-19 | 220.75 | 223.53 | 220.38 | 222.96 | +1.038% | 8,931 | -86.473% |
| 2025-08-18 | 220.30 | 224.99 | 220.30 | 220.67 | +0.168% | 7,821 | -86.333% |
| 2025-08-15 | 217.25 | 221.00 | 217.25 | 220.30 | +1.404% | 3,675 | -86.310% |
| 2025-08-14 | 220.20 | 220.20 | 217.03 | 217.25 | -2.036% | 6,117 | -86.117% |
| 2025-08-13 | 225.00 | 225.00 | 220.00 | 221.76 | -1.425% | 6,614 | -86.400% |
| 2025-08-12 | 225.00 | 225.00 | 215.16 | 224.97 | +1.801% | 7,286 | -86.594% |
| 2025-08-11 | 224.99 | 224.99 | 220.93 | 220.99 | +0.131% | 7,350 | -86.352% |
| 2025-08-08 | 219.36 | 222.22 | 215.00 | 220.70 | +2.313% | 7,350 | -86.334% |
| 2025-08-07 | 214.03 | 220.00 | 214.03 | 215.71 | +0.912% | 53,463 | -86.018% |
| 2025-08-06 | 210.30 | 214.03 | 209.43 | 213.76 | +2.893% | 11,726 | -85.891% |
| 2025-08-05 | 210.00 | 210.00 | 203.15 | 207.75 | +0.416% | 8,491 | -85.483% |
| 2025-08-04 | 211.30 | 211.30 | 202.80 | 206.89 | +2.012% | 5,319 | -85.422% |
| 2025-08-01 | 200.00 | 205.00 | 200.00 | 202.81 | -1.963% | 7,704 | -85.129% |
| 2025-07-31 | 206.00 | 214.25 | 205.38 | 206.87 | +0.819% | 7,409 | -85.421% |
| 2025-07-30 | 200.00 | 213.05 | 200.00 | 205.19 | +0.840% | 9,212 | -85.301% |
| 2025-07-29 | 206.00 | 212.11 | 202.60 | 203.48 | -0.654% | 10,799 | -85.178% |
| 2025-07-28 | 210.00 | 213.88 | 204.23 | 204.82 | -2.103% | 7,633 | -85.275% |
| 2025-07-25 | 212.99 | 212.99 | 206.95 | 209.22 | -0.504% | 4,630 | -85.585% |
| 2025-07-24 | 209.35 | 211.69 | 207.00 | 210.28 | +0.086% | 10,754 | -85.657% |
| 2025-07-23 | 206.00 | 210.70 | 205.02 | 210.10 | +4.372% | 12,592 | -85.645% |
| 2025-07-22 | 197.33 | 201.80 | 197.33 | 201.30 | +1.105% | 14,212 | -85.017% |
| 2025-07-21 | 200.51 | 204.87 | 196.15 | 199.10 | +1.056% | 6,746 | -84.852% |
| 2025-07-18 | 199.90 | 203.89 | 196.00 | 197.02 | -0.630% | 5,484 | -84.692% |
| 2025-07-17 | 197.00 | 204.97 | 196.19 | 198.27 | +0.334% | 7,391 | -84.788% |
| 2025-07-16 | 195.00 | 204.41 | 195.00 | 197.61 | -0.066% | 7,054 | -84.738% |
| 2025-07-15 | 200.01 | 206.30 | 197.26 | 197.74 | -2.476% | 10,567 | -84.748% |
| 2025-07-14 | 203.00 | 203.00 | 201.50 | 202.76 | -0.143% | 5,588 | -85.125% |
| 2025-07-11 | 204.80 | 204.80 | 202.25 | 203.05 | -1.159% | 5,057 | -85.147% |
| 2025-07-10 | 202.10 | 207.14 | 202.10 | 205.43 | -0.005% | 4,208 | -85.319% |
| 2025-07-09 | 203.28 | 208.25 | 203.28 | 205.44 | +0.494% | 6,240 | -85.319% |
| 2025-07-08 | 204.72 | 206.00 | 203.50 | 204.43 | +0.853% | 5,900 | -85.247% |
| 2025-07-07 | 208.00 | 208.50 | 202.00 | 202.70 | -1.840% | 6,919 | -85.121% |
| 2025-07-03 | 203.50 | 206.99 | 200.00 | 206.50 | +1.599% | 4,313 | -85.395% |
| 2025-07-02 | 200.00 | 203.70 | 200.00 | 203.25 | +0.534% | 9,151 | -85.161% |
| 2025-07-01 | 202.30 | 202.30 | 200.64 | 202.17 | +0.134% | 10,310 | -85.082% |
| 2025-06-30 | 200.75 | 206.97 | 200.75 | 201.90 | +0.318% | 4,680 | -85.062% |
| 2025-06-27 | 204.66 | 207.00 | 198.15 | 201.26 | +1.467% | 5,897 | -85.014% |
| 2025-06-26 | 205.19 | 205.19 | 195.19 | 198.35 | +1.833% | 6,880 | -84.795% |
| 2025-06-25 | 190.06 | 202.05 | 190.06 | 194.78 | -1.237% | 11,059 | -84.516% |
| 2025-06-24 | 195.00 | 204.00 | 195.00 | 197.22 | -0.459% | 5,363 | -84.707% |
| 2025-06-23 | 196.45 | 198.47 | 195.05 | 198.13 | +0.855% | 15,187 | -84.778% |
| 2025-06-20 | 205.11 | 205.11 | 190.00 | 196.45 | -2.458% | 12,739 | -84.647% |
| 2025-06-18 | 205.50 | 206.80 | 200.39 | 201.40 | +0.690% | 8,119 | -85.025% |
| 2025-06-17 | 201.77 | 207.00 | 199.95 | 200.02 | -2.215% | 154,790 | -84.922% |
| 2025-06-16 | 204.32 | 207.00 | 201.65 | 204.55 | +1.438% | 98,457 | -85.255% |
| 2025-06-13 | 205.01 | 205.02 | 199.72 | 201.65 | -0.134% | 179,020 | -85.043% |
| 2025-06-12 | 206.80 | 207.00 | 199.89 | 201.92 | +1.980% | 66,434 | -85.063% |
| 2025-06-11 | 205.46 | 205.46 | 198.00 | 198.00 | +0.835% | 50,357 | -84.768% |
| 2025-06-10 | 200.00 | 203.80 | 195.00 | 196.36 | -0.179% | 60,139 | -84.640% |
| 2025-06-09 | 198.00 | 198.00 | 196.41 | 196.71 | -0.650% | 14,944 | -84.668% |
| 2025-06-06 | 199.91 | 201.84 | 197.64 | 198.00 | +0.253% | 3,891 | -84.768% |
| 2025-06-05 | 200.00 | 202.20 | 195.43 | 197.50 | -1.373% | 12,498 | -84.729% |
| 2025-06-04 | 207.00 | 207.00 | 199.97 | 200.25 | -0.249% | 14,854 | -84.939% |
| 2025-06-03 | 200.00 | 207.00 | 199.62 | 200.75 | -2.721% | 17,601 | -84.976% |
| 2025-06-02 | 205.00 | 206.56 | 204.09 | 206.37 | +1.623% | 534,481 | -85.385% |
| 2025-05-30 | 205.00 | 205.00 | 200.72 | 203.07 | +1.196% | 199,041 | -85.148% |
| 2025-05-29 | 205.00 | 205.00 | 195.00 | 200.67 | +1.285% | 136,792 | -84.970% |
| 2025-05-28 | 198.00 | 205.00 | 190.64 | 198.12 | +1.037% | 203,203 | -84.777% |
| 2025-05-27 | 191.70 | 199.50 | 191.70 | 196.09 | +0.636% | 65,863 | -84.619% |
| 2025-05-23 | 193.50 | 194.85 | 192.30 | 194.85 | +1.273% | 57,006 | -84.521% |
| 2025-05-22 | 195.87 | 197.88 | 191.66 | 192.40 | -0.574% | 155,435 | -84.324% |
| 2025-05-21 | 196.90 | 196.90 | 193.51 | 193.51 | +0.181% | 252,504 | -84.414% |
| 2025-05-20 | 195.00 | 199.08 | 190.00 | 193.16 | -0.127% | 129,835 | -84.386% |
| 2025-05-19 | 194.92 | 198.00 | 191.64 | 193.41 | -0.777% | 17,664 | -84.406% |
| 2025-05-16 | 192.01 | 194.92 | 192.01 | 194.92 | +1.310% | 8,903 | -84.527% |
| 2025-05-15 | 191.00 | 192.82 | 189.32 | 192.40 | +2.998% | 6,713 | -84.324% |
| 2025-05-14 | 189.30 | 195.98 | 186.00 | 186.80 | -1.059% | 31,497 | -83.854% |
| 2025-05-13 | 191.60 | 193.70 | 188.18 | 188.80 | -1.461% | 10,475 | -84.025% |
| 2025-05-12 | 189.00 | 197.62 | 188.57 | 191.60 | +1.612% | 13,093 | -84.259% |
| 2025-05-09 | 186.80 | 189.67 | 186.80 | 188.56 | +1.376% | 9,408 | -84.005% |
| 2025-05-08 | 187.81 | 192.39 | 185.75 | 186.00 | -0.964% | 7,140 | -83.785% |
| 2025-05-07 | 187.90 | 189.85 | 186.85 | 187.81 | +4.665% | 19,357 | -83.941% |
| 2025-05-06 | 180.50 | 180.50 | 177.80 | 179.44 | +0.246% | 13,801 | -83.192% |
| 2025-05-05 | 179.90 | 180.00 | 177.68 | 179.00 | +1.336% | 13,854 | -83.151% |
| 2025-05-02 | 179.90 | 179.90 | 167.96 | 176.64 | +0.661% | 4,460 | -82.926% |
| 2025-05-01 | 177.00 | 180.10 | 175.18 | 175.48 | -1.260% | 5,617 | -82.813% |
| 2025-04-30 | 171.75 | 177.79 | 171.75 | 177.72 | -1.085% | 9,082 | -83.029% |
| 2025-04-29 | 174.50 | 179.67 | 174.22 | 179.67 | +0.689% | 4,929 | -83.214% |
| 2025-04-28 | 181.03 | 181.03 | 168.55 | 178.44 | +1.652% | 5,781 | -83.098% |
| 2025-04-25 | 175.83 | 175.83 | 172.15 | 175.54 | -0.193% | 5,743 | -82.819% |
| 2025-04-24 | 175.00 | 179.89 | 171.12 | 175.88 | +0.762% | 8,894 | -82.852% |
| 2025-04-23 | 175.62 | 176.00 | 165.75 | 174.55 | +2.375% | 9,263 | -82.721% |
| 2025-04-22 | 165.31 | 175.00 | 165.31 | 170.50 | +5.960% | 10,390 | -82.311% |
| 2025-04-21 | 165.00 | 165.00 | 158.31 | 160.91 | +1.042% | 11,348 | -81.257% |
| 2025-04-17 | 165.00 | 165.00 | 157.06 | 159.25 | +2.188% | 11,439 | -81.061% |
| 2025-04-16 | 164.86 | 164.86 | 149.26 | 155.84 | -0.542% | 15,424 | -80.647% |
| 2025-04-15 | 149.12 | 158.00 | 149.12 | 156.69 | +0.565% | 15,743 | -80.752% |
| 2025-04-14 | 153.75 | 162.65 | 153.75 | 155.81 | 0.000% | 31,453 | -80.643% |