MBGAF
MERCEDES BENZ GROUP AG
stockOTC
EODOct 2, 2026
44.88USD-0.488%(-0.22)77,030
MBGAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.20 | 45.21 | 44.00 | 44.88 | -0.488% | 77,030 | 0.000% |
| 2026-10-01 | 47.88 | 47.88 | 44.80 | 45.10 | -1.850% | 29,898 | -0.488% |
| 2026-09-30 | 46.60 | 46.73 | 45.95 | 45.95 | -0.325% | 59,419 | -2.329% |
| 2026-09-29 | 46.75 | 46.85 | 45.55 | 46.10 | -2.485% | 23,185 | -2.646% |
| 2026-09-28 | 47.41 | 47.61 | 46.90 | 47.27 | -0.053% | 57,991 | -5.066% |
| 2026-09-25 | 47.00 | 47.40 | 46.85 | 47.30 | +0.042% | 21,412 | -5.116% |
| 2026-09-24 | 47.61 | 47.72 | 47.00 | 47.28 | -0.891% | 32,910 | -5.076% |
| 2026-09-23 | 48.43 | 48.43 | 47.60 | 47.70 | -4.875% | 58,701 | -5.922% |
| 2026-09-22 | 50.00 | 50.30 | 49.50 | 50.15 | -0.199% | 40,725 | -10.508% |
| 2026-09-21 | 50.01 | 50.64 | 50.01 | 50.25 | -1.721% | 45,878 | -10.687% |
| 2026-09-18 | 50.62 | 51.50 | 50.16 | 51.13 | -3.259% | 47,312 | -12.224% |
| 2026-09-17 | 52.37 | 53.26 | 52.22 | 52.85 | +1.845% | 8,308 | -15.084% |
| 2026-09-16 | 52.80 | 52.95 | 51.79 | 51.90 | -3.508% | 15,067 | -13.518% |
| 2026-09-15 | 53.29 | 53.92 | 53.28 | 53.78 | -0.201% | 5,532 | -16.552% |
| 2026-09-14 | 53.78 | 54.24 | 52.81 | 53.89 | -0.167% | 11,783 | -16.719% |
| 2026-09-11 | 54.27 | 54.33 | 53.61 | 53.98 | -0.534% | 6,753 | -16.858% |
| 2026-09-10 | 54.33 | 54.65 | 54.13 | 54.27 | -0.677% | 9,292 | -17.302% |
| 2026-09-09 | 54.91 | 54.91 | 54.10 | 54.64 | -0.871% | 13,779 | -17.862% |
| 2026-09-08 | 55.40 | 56.06 | 55.12 | 55.12 | -0.235% | 26,843 | -18.578% |
| 2026-09-04 | 55.00 | 55.79 | 55.00 | 55.25 | +1.209% | 20,910 | -18.769% |
| 2026-09-03 | 53.54 | 54.82 | 53.54 | 54.59 | +1.932% | 10,965 | -17.787% |
| 2026-09-02 | 53.82 | 54.10 | 53.13 | 53.56 | -0.915% | 14,071 | -16.199% |
| 2026-09-01 | 54.50 | 54.65 | 53.80 | 54.05 | -1.220% | 16,279 | -16.966% |
| 2026-08-31 | 54.64 | 54.81 | 53.63 | 54.72 | +0.992% | 19,713 | -17.979% |
| 2026-08-28 | 53.66 | 54.62 | 53.66 | 54.18 | +2.555% | 64,720 | -17.165% |
| 2026-08-27 | 51.61 | 53.12 | 51.61 | 52.83 | +1.596% | 21,340 | -15.048% |
| 2026-08-26 | 51.91 | 52.52 | 51.85 | 52.00 | -0.915% | 16,240 | -13.692% |
| 2026-08-25 | 51.81 | 52.84 | 51.81 | 52.48 | +0.153% | 14,845 | -14.482% |
| 2026-08-24 | 52.55 | 53.63 | 52.40 | 52.40 | -0.716% | 30,192 | -14.351% |
| 2026-08-21 | 52.61 | 53.16 | 52.61 | 52.78 | +0.779% | 21,932 | -14.965% |
| 2026-08-20 | 53.00 | 53.15 | 51.97 | 52.37 | -1.653% | 25,563 | -14.302% |
| 2026-08-19 | 52.01 | 53.50 | 52.01 | 53.25 | +1.914% | 61,368 | -15.718% |
| 2026-08-18 | 53.63 | 53.63 | 52.05 | 52.25 | -0.561% | 16,004 | -14.105% |
| 2026-08-17 | 53.00 | 53.09 | 52.42 | 52.55 | -1.116% | 36,638 | -14.587% |
| 2026-08-14 | 52.78 | 53.85 | 52.78 | 53.14 | +1.157% | 16,009 | -15.541% |
| 2026-08-13 | 53.00 | 53.21 | 52.19 | 52.53 | -1.297% | 14,562 | -14.563% |
| 2026-08-12 | 53.45 | 54.24 | 53.15 | 53.22 | -1.269% | 13,371 | -15.671% |
| 2026-08-11 | 54.00 | 54.18 | 53.85 | 53.90 | -0.410% | 19,813 | -16.741% |
| 2026-08-10 | 53.82 | 54.99 | 53.82 | 54.13 | -0.401% | 15,974 | -17.082% |
| 2026-08-07 | 53.49 | 54.81 | 53.43 | 54.34 | +1.021% | 13,145 | -17.415% |
| 2026-08-06 | 53.77 | 54.32 | 53.56 | 53.80 | -1.339% | 17,167 | -16.572% |
| 2026-08-05 | 54.95 | 55.16 | 54.52 | 54.52 | -1.713% | 14,647 | -17.689% |
| 2026-08-04 | 55.00 | 55.74 | 55.00 | 55.48 | +0.581% | 27,214 | -19.099% |
| 2026-08-03 | 55.38 | 55.94 | 54.91 | 55.16 | +2.614% | 29,643 | -18.629% |
| 2026-07-31 | 53.55 | 54.32 | 53.40 | 53.75 | -0.757% | 6,415 | -16.502% |
| 2026-07-30 | 54.00 | 54.60 | 53.90 | 54.16 | +0.932% | 37,133 | -17.134% |
| 2026-07-29 | 53.10 | 54.10 | 53.10 | 53.66 | +1.059% | 24,521 | -16.362% |
| 2026-07-28 | 52.61 | 53.29 | 52.61 | 53.10 | +2.307% | 16,900 | -15.476% |
| 2026-07-27 | 51.05 | 52.15 | 51.04 | 51.90 | +2.392% | 23,429 | -13.526% |
| 2026-07-24 | 51.15 | 51.15 | 50.37 | 50.69 | +0.620% | 17,018 | -11.457% |
| 2026-07-23 | 50.36 | 51.22 | 50.26 | 50.38 | -1.651% | 32,775 | -10.908% |
| 2026-07-22 | 51.28 | 51.96 | 50.95 | 51.22 | +0.060% | 13,199 | -12.379% |
| 2026-07-21 | 51.00 | 51.33 | 50.95 | 51.19 | -0.428% | 21,998 | -12.327% |
| 2026-07-20 | 51.90 | 52.35 | 51.21 | 51.41 | -1.135% | 13,409 | -12.702% |
| 2026-07-17 | 51.69 | 52.61 | 51.69 | 52.00 | -0.773% | 27,252 | -13.692% |
| 2026-07-16 | 52.99 | 53.20 | 52.15 | 52.41 | -0.973% | 13,007 | -14.359% |
| 2026-07-15 | 52.40 | 53.24 | 52.40 | 52.92 | +3.359% | 15,483 | -15.193% |
| 2026-07-14 | 51.70 | 51.76 | 51.13 | 51.20 | +1.708% | 31,557 | -12.344% |
| 2026-07-13 | 50.37 | 50.75 | 50.14 | 50.34 | +0.239% | 21,038 | -10.846% |
| 2026-07-10 | 50.25 | 50.50 | 50.06 | 50.22 | -0.099% | 37,775 | -10.633% |
| 2026-07-09 | 50.25 | 50.79 | 50.00 | 50.27 | -1.257% | 25,099 | -10.722% |
| 2026-07-08 | 51.76 | 51.76 | 50.20 | 50.91 | -2.816% | 38,575 | -11.844% |
| 2026-07-07 | 52.62 | 52.87 | 52.25 | 52.38 | +0.794% | 17,165 | -14.327% |
| 2026-07-06 | 51.56 | 52.10 | 51.56 | 51.97 | +0.917% | 16,183 | -13.646% |
| 2026-07-02 | 51.21 | 51.86 | 51.21 | 51.50 | +2.942% | 29,574 | -12.854% |
| 2026-07-01 | 50.13 | 50.52 | 49.70 | 50.03 | -0.302% | 19,851 | -10.290% |
| 2026-06-30 | 49.12 | 50.25 | 49.12 | 50.18 | +0.965% | 81,574 | -10.561% |
| 2026-06-29 | 49.50 | 50.38 | 49.09 | 49.70 | +0.623% | 22,767 | -9.698% |
| 2026-06-26 | 50.01 | 50.88 | 48.77 | 49.39 | -2.916% | 64,263 | -9.136% |
| 2026-06-25 | 50.72 | 51.60 | 50.58 | 50.88 | +0.765% | 16,015 | -11.786% |
| 2026-06-24 | 51.24 | 51.24 | 50.35 | 50.49 | -1.770% | 35,751 | -11.111% |
| 2026-06-23 | 51.64 | 51.90 | 51.32 | 51.40 | -1.220% | 26,557 | -12.685% |
| 2026-06-22 | 51.84 | 52.20 | 51.00 | 52.03 | +0.980% | 37,888 | -13.750% |
| 2026-06-18 | 52.74 | 53.22 | 50.01 | 51.53 | -3.887% | 85,089 | -12.905% |
| 2026-06-17 | 55.50 | 55.69 | 53.50 | 53.61 | -3.308% | 56,723 | -16.291% |
| 2026-06-16 | 56.37 | 56.85 | 55.35 | 55.45 | -3.148% | 20,652 | -19.059% |
| 2026-06-15 | 57.34 | 57.60 | 57.00 | 57.25 | +2.737% | 24,152 | -21.607% |
| 2026-06-12 | 55.78 | 56.10 | 55.45 | 55.73 | +0.315% | 17,940 | -19.462% |
| 2026-06-11 | 55.61 | 55.61 | 54.45 | 55.55 | +2.529% | 15,649 | -19.208% |
| 2026-06-10 | 55.82 | 55.82 | 54.18 | 54.18 | -2.326% | 21,750 | -17.165% |
| 2026-06-09 | 55.75 | 56.18 | 55.00 | 55.47 | -0.341% | 24,207 | -19.091% |
| 2026-06-08 | 55.40 | 55.84 | 55.35 | 55.66 | +0.651% | 17,622 | -19.368% |
| 2026-06-05 | 56.60 | 56.60 | 55.25 | 55.30 | -3.288% | 66,338 | -18.843% |
| 2026-06-04 | 58.03 | 58.19 | 57.05 | 57.18 | -1.150% | 22,182 | -21.511% |
| 2026-06-03 | 57.46 | 58.41 | 57.46 | 57.84 | -3.490% | 31,449 | -22.413% |
| 2026-06-02 | 60.19 | 60.25 | 59.67 | 59.94 | -0.295% | 12,014 | -25.121% |
| 2026-06-01 | 60.24 | 61.00 | 59.50 | 60.11 | -0.736% | 26,391 | -25.342% |
| 2026-05-29 | 61.90 | 61.90 | 60.06 | 60.56 | -0.460% | 25,947 | -25.892% |
| 2026-05-28 | 59.88 | 61.69 | 59.88 | 60.84 | +0.008% | 16,315 | -26.233% |
| 2026-05-27 | 61.00 | 61.63 | 60.33 | 60.84 | +2.589% | 31,173 | -26.227% |
| 2026-05-26 | 58.20 | 59.38 | 58.20 | 59.30 | +2.109% | 15,693 | -24.317% |
| 2026-05-22 | 57.77 | 58.42 | 57.71 | 58.08 | -0.017% | 44,244 | -22.721% |
| 2026-05-21 | 57.85 | 58.15 | 57.24 | 58.09 | +0.504% | 10,296 | -22.734% |
| 2026-05-20 | 58.21 | 58.54 | 57.00 | 57.79 | -0.080% | 20,005 | -22.345% |
| 2026-05-19 | 55.56 | 57.85 | 55.56 | 57.84 | -1.280% | 16,815 | -22.407% |
| 2026-05-18 | 59.41 | 59.41 | 57.99 | 58.59 | +0.466% | 18,332 | -23.400% |
| 2026-05-15 | 58.64 | 58.78 | 58.28 | 58.32 | -2.011% | 12,587 | -23.043% |
| 2026-05-14 | 59.43 | 59.84 | 59.15 | 59.52 | +0.126% | 17,876 | -24.590% |
| 2026-05-13 | 58.90 | 59.95 | 58.52 | 59.44 | +0.790% | 28,565 | -24.495% |
| 2026-05-12 | 60.08 | 60.08 | 58.73 | 58.97 | -1.431% | 17,426 | -23.899% |
| 2026-05-11 | 58.94 | 59.83 | 58.85 | 59.83 | +1.407% | 21,074 | -24.987% |
| 2026-05-08 | 58.85 | 59.72 | 58.78 | 59.00 | +0.562% | 17,523 | -23.932% |
| 2026-05-07 | 59.50 | 59.89 | 58.67 | 58.67 | -0.238% | 34,981 | -23.504% |
| 2026-05-06 | 58.78 | 59.59 | 58.46 | 58.81 | +4.301% | 22,165 | -23.686% |
| 2026-05-05 | 56.48 | 56.97 | 55.90 | 56.38 | +0.687% | 21,390 | -20.404% |
| 2026-05-04 | 57.00 | 57.00 | 55.87 | 56.00 | -1.754% | 51,938 | -19.857% |
| 2026-05-01 | 57.55 | 59.88 | 56.58 | 57.00 | -2.221% | 31,819 | -21.263% |
| 2026-04-30 | 57.41 | 58.29 | 57.41 | 58.29 | +2.200% | 17,288 | -23.012% |
| 2026-04-29 | 56.50 | 58.13 | 56.29 | 57.04 | -0.964% | 23,470 | -21.318% |
| 2026-04-28 | 58.00 | 58.00 | 57.30 | 57.59 | -1.023% | 31,370 | -22.077% |
| 2026-04-27 | 58.50 | 58.77 | 58.02 | 58.19 | -0.530% | 23,896 | -22.873% |
| 2026-04-24 | 58.26 | 59.46 | 58.26 | 58.50 | -0.847% | 21,418 | -23.282% |
| 2026-04-23 | 59.25 | 59.93 | 58.80 | 59.00 | -0.388% | 22,060 | -23.932% |
| 2026-04-22 | 59.36 | 60.66 | 59.05 | 59.23 | -0.927% | 43,543 | -24.228% |
| 2026-04-21 | 61.00 | 61.10 | 59.66 | 59.78 | -2.218% | 29,513 | -24.930% |
| 2026-04-20 | 61.17 | 61.83 | 60.85 | 61.14 | -2.922% | 42,335 | -26.595% |
| 2026-04-17 | 63.47 | 64.56 | 62.00 | 62.98 | -0.772% | 136,479 | -28.739% |
| 2026-04-16 | 63.80 | 64.41 | 63.07 | 63.47 | -1.597% | 24,515 | -29.289% |
| 2026-04-15 | 65.10 | 65.35 | 63.81 | 64.50 | -0.662% | 29,725 | -30.419% |
| 2026-04-14 | 65.10 | 65.79 | 64.70 | 64.93 | +1.410% | 32,554 | -30.879% |
| 2026-04-13 | 62.62 | 64.27 | 62.47 | 64.03 | +1.381% | 16,717 | -29.905% |
| 2026-04-10 | 62.61 | 64.80 | 62.61 | 63.16 | -0.324% | 14,362 | -28.937% |
| 2026-04-09 | 62.90 | 63.36 | 61.55 | 63.36 | 0.000% | 17,751 | -29.167% |
| 2026-04-08 | 63.51 | 63.85 | 63.03 | 63.36 | +4.065% | 38,841 | -29.167% |
| 2026-04-07 | 62.06 | 62.06 | 60.01 | 60.88 | -0.831% | 38,176 | -26.287% |
| 2026-04-06 | 63.25 | 63.25 | 59.61 | 61.40 | +0.747% | 36,892 | -26.900% |
| 2026-04-02 | 60.80 | 61.37 | 60.40 | 60.94 | -0.519% | 14,668 | -26.354% |
| 2026-04-01 | 61.50 | 61.95 | 60.77 | 61.26 | -0.036% | 25,433 | -26.736% |
| 2026-03-31 | 60.23 | 61.28 | 60.08 | 61.28 | +3.514% | 14,768 | -26.762% |
| 2026-03-30 | 59.50 | 59.60 | 58.63 | 59.20 | -0.169% | 18,338 | -24.189% |
| 2026-03-27 | 59.29 | 59.79 | 59.12 | 59.30 | -0.553% | 14,904 | -24.317% |
| 2026-03-26 | 59.53 | 60.50 | 59.53 | 59.63 | -1.258% | 16,683 | -24.736% |
| 2026-03-25 | 61.70 | 61.70 | 60.38 | 60.39 | +0.382% | 9,570 | -25.683% |
| 2026-03-24 | 59.12 | 60.67 | 59.12 | 60.16 | -0.439% | 30,826 | -25.399% |
| 2026-03-23 | 59.26 | 61.10 | 59.26 | 60.42 | +3.150% | 28,082 | -25.726% |
| 2026-03-20 | 60.50 | 60.50 | 58.58 | 58.58 | -3.174% | 33,060 | -23.387% |
| 2026-03-19 | 60.51 | 60.56 | 58.94 | 60.50 | -0.329% | 33,352 | -25.818% |
| 2026-03-18 | 61.95 | 62.00 | 60.70 | 60.70 | -2.065% | 15,096 | -26.063% |
| 2026-03-17 | 62.35 | 62.61 | 61.66 | 61.98 | -0.290% | 10,684 | -27.590% |
| 2026-03-16 | 62.60 | 63.44 | 61.76 | 62.16 | -0.639% | 27,902 | -27.800% |
| 2026-03-13 | 62.96 | 63.51 | 62.56 | 62.56 | -1.851% | 12,908 | -28.261% |
| 2026-03-12 | 63.59 | 63.82 | 62.60 | 63.74 | +0.189% | 17,761 | -29.589% |
| 2026-03-11 | 62.55 | 64.50 | 62.55 | 63.62 | -1.517% | 8,025 | -29.456% |
| 2026-03-10 | 64.07 | 64.68 | 63.48 | 64.60 | +0.451% | 24,413 | -30.526% |
| 2026-03-09 | 63.55 | 64.31 | 62.10 | 64.31 | +1.116% | 25,952 | -30.213% |
| 2026-03-06 | 63.80 | 64.00 | 62.82 | 63.60 | -1.334% | 41,127 | -29.434% |
| 2026-03-05 | 66.50 | 66.50 | 63.91 | 64.46 | -2.584% | 15,436 | -30.375% |
| 2026-03-04 | 66.04 | 66.30 | 65.32 | 66.17 | +1.394% | 8,392 | -32.174% |
| 2026-03-03 | 65.17 | 65.35 | 63.91 | 65.26 | -1.569% | 24,665 | -31.229% |
| 2026-03-02 | 67.00 | 67.48 | 65.94 | 66.30 | -4.967% | 28,274 | -32.308% |
| 2026-02-27 | 69.44 | 69.80 | 69.22 | 69.77 | +0.367% | 7,664 | -35.670% |
| 2026-02-26 | 69.74 | 70.09 | 69.49 | 69.51 | -0.122% | 8,651 | -35.434% |
| 2026-02-25 | 69.53 | 69.73 | 69.22 | 69.59 | +0.137% | 9,852 | -35.513% |
| 2026-02-24 | 68.98 | 69.75 | 68.98 | 69.50 | +0.130% | 8,109 | -35.424% |
| 2026-02-23 | 69.27 | 69.53 | 68.62 | 69.41 | -0.366% | 6,938 | -35.341% |
| 2026-02-20 | 69.93 | 70.69 | 69.36 | 69.67 | +0.708% | 21,748 | -35.577% |
| 2026-02-19 | 69.50 | 69.50 | 68.80 | 69.17 | -0.874% | 8,398 | -35.121% |
| 2026-02-18 | 69.75 | 70.36 | 69.60 | 69.78 | -0.099% | 9,356 | -35.688% |
| 2026-02-17 | 69.46 | 69.98 | 69.08 | 69.85 | +2.351% | 12,076 | -35.752% |
| 2026-02-13 | 68.60 | 68.96 | 68.10 | 68.25 | +0.827% | 9,619 | -34.242% |
| 2026-02-12 | 67.80 | 69.00 | 67.45 | 67.69 | -1.813% | 20,102 | -33.698% |
| 2026-02-11 | 70.00 | 70.00 | 68.55 | 68.94 | -0.877% | 10,968 | -34.900% |
| 2026-02-10 | 69.59 | 69.79 | 69.07 | 69.55 | +0.072% | 8,541 | -35.471% |
| 2026-02-09 | 69.44 | 69.79 | 69.09 | 69.50 | -0.129% | 10,583 | -35.424% |
| 2026-02-06 | 69.19 | 69.73 | 69.02 | 69.59 | -0.237% | 13,334 | -35.508% |
| 2026-02-05 | 70.00 | 70.00 | 69.25 | 69.75 | -3.252% | 14,649 | -35.661% |
| 2026-02-04 | 71.24 | 72.44 | 71.24 | 72.10 | +4.432% | 20,199 | -37.753% |
| 2026-02-03 | 69.00 | 69.61 | 68.63 | 69.04 | +0.480% | 17,395 | -34.994% |
| 2026-02-02 | 68.75 | 69.84 | 68.42 | 68.71 | -0.044% | 12,297 | -34.682% |
| 2026-01-30 | 68.53 | 68.85 | 68.25 | 68.74 | -0.937% | 6,164 | -34.711% |
| 2026-01-29 | 68.84 | 69.39 | 68.40 | 69.39 | +1.270% | 10,931 | -35.322% |
| 2026-01-28 | 69.25 | 69.25 | 67.92 | 68.52 | +0.478% | 9,445 | -34.501% |
| 2026-01-27 | 69.51 | 69.51 | 67.87 | 68.19 | -1.454% | 9,516 | -34.188% |
| 2026-01-26 | 69.86 | 69.86 | 68.51 | 69.20 | +0.290% | 7,409 | -35.145% |
| 2026-01-23 | 69.77 | 69.77 | 68.56 | 69.00 | +0.189% | 9,932 | -34.957% |
| 2026-01-22 | 68.78 | 69.82 | 68.63 | 68.87 | +0.379% | 17,354 | -34.834% |
| 2026-01-21 | 67.90 | 69.80 | 67.01 | 68.61 | +3.173% | 14,862 | -34.587% |
| 2026-01-20 | 67.06 | 68.40 | 66.12 | 66.50 | -2.806% | 37,854 | -32.511% |
| 2026-01-16 | 68.38 | 69.15 | 68.00 | 68.42 | -0.610% | 8,361 | -34.405% |
| 2026-01-15 | 69.10 | 69.30 | 68.34 | 68.84 | -2.922% | 14,591 | -34.805% |
| 2026-01-14 | 69.80 | 70.91 | 69.62 | 70.91 | +1.973% | 11,105 | -36.710% |
| 2026-01-13 | 68.90 | 70.57 | 68.90 | 69.54 | -0.230% | 15,054 | -35.462% |
| 2026-01-12 | 69.18 | 70.50 | 69.18 | 69.70 | -0.853% | 17,436 | -35.610% |
| 2026-01-09 | 71.14 | 71.14 | 69.93 | 70.30 | +0.472% | 10,971 | -36.159% |
| 2026-01-08 | 69.93 | 69.97 | 68.74 | 69.97 | -0.710% | 14,250 | -35.858% |
| 2026-01-07 | 71.92 | 72.00 | 70.32 | 70.47 | -2.020% | 23,630 | -36.313% |
| 2026-01-06 | 71.60 | 72.07 | 71.02 | 71.92 | +0.945% | 13,986 | -37.600% |
| 2026-01-05 | 70.36 | 71.99 | 70.36 | 71.25 | -1.724% | 16,475 | -37.011% |
| 2026-01-02 | 71.29 | 72.81 | 71.29 | 72.50 | +3.012% | 28,773 | -38.097% |
| 2025-12-31 | 69.98 | 70.59 | 69.76 | 70.38 | -0.454% | 8,709 | -36.232% |
| 2025-12-30 | 70.50 | 71.25 | 70.30 | 70.70 | +0.606% | 23,647 | -36.521% |
| 2025-12-29 | 70.12 | 70.70 | 70.04 | 70.28 | +0.250% | 15,406 | -36.137% |
| 2025-12-26 | 67.65 | 70.10 | 67.65 | 70.10 | +0.204% | 3,237 | -35.977% |
| 2025-12-24 | 70.11 | 70.30 | 69.86 | 69.96 | +0.269% | 4,158 | -35.847% |
| 2025-12-23 | 70.94 | 70.94 | 69.45 | 69.77 | -0.665% | 5,574 | -35.674% |
| 2025-12-22 | 71.67 | 71.67 | 69.51 | 70.24 | +0.024% | 12,507 | -36.102% |
| 2025-12-19 | 69.67 | 70.22 | 69.60 | 70.22 | +0.645% | 16,203 | -36.087% |
| 2025-12-18 | 69.63 | 70.27 | 69.63 | 69.77 | -0.874% | 19,412 | -35.674% |
| 2025-12-17 | 70.04 | 70.88 | 70.04 | 70.39 | -1.258% | 8,781 | -36.236% |
| 2025-12-16 | 71.55 | 71.65 | 70.96 | 71.28 | -0.305% | 14,390 | -37.039% |
| 2025-12-15 | 72.20 | 72.20 | 71.33 | 71.50 | -0.997% | 13,896 | -37.231% |
| 2025-12-12 | 72.00 | 72.48 | 72.00 | 72.22 | +0.832% | 14,023 | -37.857% |
| 2025-12-11 | 71.42 | 72.14 | 71.42 | 71.62 | +1.071% | 12,601 | -37.339% |
| 2025-12-10 | 70.33 | 71.20 | 70.33 | 70.86 | -0.190% | 7,428 | -36.668% |
| 2025-12-09 | 70.62 | 71.27 | 70.62 | 71.00 | -0.755% | 11,123 | -36.789% |
| 2025-12-08 | 71.73 | 72.14 | 71.18 | 71.54 | -0.148% | 25,482 | -37.266% |
| 2025-12-05 | 70.99 | 71.81 | 70.99 | 71.65 | +1.994% | 18,366 | -37.359% |
| 2025-12-04 | 70.00 | 70.42 | 69.74 | 70.25 | +3.936% | 38,010 | -36.109% |
| 2025-12-03 | 67.47 | 67.67 | 66.32 | 67.58 | -2.136% | 16,968 | -33.595% |
| 2025-12-02 | 69.07 | 69.20 | 68.51 | 69.06 | +0.671% | 32,136 | -35.013% |
| 2025-12-01 | 68.09 | 69.00 | 68.00 | 68.60 | +1.655% | 10,924 | -34.577% |
| 2025-11-28 | 67.24 | 67.99 | 67.24 | 67.48 | +1.188% | 10,317 | -33.494% |
| 2025-11-26 | 66.35 | 67.42 | 66.35 | 66.69 | -1.083% | 5,177 | -32.704% |
| 2025-11-25 | 67.00 | 67.71 | 67.00 | 67.42 | +1.613% | 9,629 | -33.432% |
| 2025-11-24 | 65.81 | 66.74 | 65.80 | 66.35 | +1.329% | 12,046 | -32.359% |
| 2025-11-21 | 65.28 | 66.09 | 65.28 | 65.48 | +0.329% | 9,126 | -31.460% |
| 2025-11-20 | 65.19 | 65.58 | 64.79 | 65.27 | -0.970% | 63,352 | -31.234% |
| 2025-11-19 | 66.30 | 66.30 | 65.50 | 65.90 | +0.456% | 10,925 | -31.901% |
| 2025-11-18 | 66.06 | 66.41 | 65.28 | 65.61 | -3.573% | 16,127 | -31.591% |
| 2025-11-17 | 68.90 | 68.90 | 67.17 | 68.04 | -1.461% | 11,406 | -34.035% |
| 2025-11-14 | 68.31 | 69.52 | 68.31 | 69.05 | -0.423% | 19,025 | -34.999% |
| 2025-11-13 | 69.04 | 69.68 | 69.04 | 69.34 | +0.701% | 18,829 | -35.274% |
| 2025-11-12 | 68.82 | 69.28 | 68.80 | 68.86 | +1.034% | 15,910 | -34.820% |
| 2025-11-11 | 67.83 | 68.37 | 67.65 | 68.15 | +0.888% | 15,196 | -34.145% |
| 2025-11-10 | 67.81 | 68.17 | 67.13 | 67.55 | -0.303% | 28,453 | -33.560% |
| 2025-11-07 | 67.70 | 67.91 | 67.14 | 67.75 | +1.157% | 54,898 | -33.761% |
| 2025-11-06 | 67.34 | 67.60 | 66.95 | 66.98 | +0.821% | 24,485 | -32.995% |
| 2025-11-05 | 66.10 | 67.00 | 66.10 | 66.43 | +3.271% | 13,138 | -32.445% |
| 2025-11-04 | 64.15 | 65.38 | 64.08 | 64.33 | -2.619% | 66,736 | -30.235% |
| 2025-11-03 | 65.83 | 66.27 | 65.83 | 66.06 | +2.134% | 17,118 | -32.062% |
| 2025-10-31 | 64.80 | 64.93 | 64.60 | 64.68 | -0.523% | 7,042 | -30.612% |
| 2025-10-30 | 65.35 | 65.84 | 65.02 | 65.02 | -1.020% | 11,256 | -30.975% |
| 2025-10-29 | 66.89 | 67.14 | 65.69 | 65.69 | +4.320% | 69,292 | -31.679% |
| 2025-10-28 | 63.01 | 64.00 | 62.95 | 62.97 | +0.447% | 31,262 | -28.728% |
| 2025-10-27 | 63.20 | 63.20 | 62.42 | 62.69 | +0.120% | 13,009 | -28.410% |
| 2025-10-24 | 61.73 | 62.62 | 61.73 | 62.62 | +0.939% | 17,487 | -28.324% |
| 2025-10-23 | 61.72 | 62.57 | 61.40 | 62.03 | +0.681% | 11,972 | -27.651% |
| 2025-10-22 | 61.51 | 61.78 | 60.48 | 61.61 | -1.160% | 23,489 | -27.158% |
| 2025-10-21 | 62.20 | 63.26 | 62.19 | 62.34 | -0.960% | 10,296 | -28.003% |
| 2025-10-20 | 62.28 | 63.05 | 62.28 | 62.94 | +0.704% | 11,873 | -28.694% |
| 2025-10-17 | 62.22 | 62.54 | 61.89 | 62.50 | +2.337% | 18,838 | -28.192% |
| 2025-10-16 | 61.00 | 61.90 | 60.90 | 61.07 | +0.350% | 19,031 | -26.514% |
| 2025-10-15 | 60.43 | 61.05 | 60.43 | 60.86 | +0.115% | 19,557 | -26.257% |
| 2025-10-14 | 60.96 | 60.96 | 60.61 | 60.79 | -1.698% | 7,339 | -26.172% |
| 2025-10-13 | 61.68 | 62.05 | 61.68 | 61.84 | +0.667% | 11,502 | -27.426% |
| 2025-10-10 | 63.90 | 63.90 | 61.43 | 61.43 | -0.791% | 17,572 | -26.941% |
| 2025-10-09 | 62.40 | 63.36 | 61.29 | 61.92 | -0.498% | 22,188 | -27.519% |
| 2025-10-08 | 62.01 | 62.80 | 61.80 | 62.23 | +0.696% | 15,166 | -27.880% |
| 2025-10-07 | 65.03 | 65.36 | 61.80 | 61.80 | -4.879% | 26,874 | -27.379% |
| 2025-10-06 | 64.95 | 65.50 | 64.55 | 64.97 | -0.246% | 17,041 | -30.922% |
| 2025-10-03 | 65.00 | 65.18 | 64.80 | 65.13 | +0.867% | 25,268 | -31.092% |
| 2025-10-02 | 64.85 | 65.42 | 64.20 | 64.57 | +1.175% | 23,327 | -30.494% |
| 2025-10-01 | 63.33 | 63.82 | 63.33 | 63.82 | +1.447% | 11,188 | -29.677% |
| 2025-09-30 | 63.08 | 63.15 | 62.70 | 62.91 | -0.358% | 8,170 | -28.660% |
| 2025-09-29 | 62.94 | 63.26 | 62.85 | 63.14 | +1.920% | 25,131 | -28.915% |
| 2025-09-26 | 61.72 | 62.26 | 61.60 | 61.95 | +2.037% | 16,476 | -27.550% |
| 2025-09-25 | 61.73 | 61.73 | 60.65 | 60.71 | -1.509% | 15,017 | -26.075% |
| 2025-09-24 | 60.77 | 62.66 | 60.36 | 61.64 | +0.744% | 16,368 | -27.190% |
| 2025-09-23 | 60.39 | 61.41 | 60.39 | 61.19 | +1.865% | 16,004 | -26.649% |
| 2025-09-22 | 59.50 | 60.29 | 59.19 | 60.06 | +0.950% | 14,235 | -25.281% |
| 2025-09-19 | 60.30 | 60.55 | 59.50 | 59.50 | -2.158% | 9,478 | -24.571% |
| 2025-09-18 | 60.75 | 60.97 | 60.50 | 60.81 | +0.766% | 36,782 | -26.199% |
| 2025-09-17 | 60.30 | 60.85 | 60.01 | 60.35 | -0.756% | 17,373 | -25.634% |
| 2025-09-16 | 63.10 | 63.10 | 60.51 | 60.81 | +0.237% | 9,830 | -26.196% |
| 2025-09-15 | 61.32 | 61.32 | 60.24 | 60.67 | +0.108% | 8,208 | -26.021% |
| 2025-09-12 | 60.92 | 61.11 | 60.00 | 60.60 | -0.960% | 11,926 | -25.941% |
| 2025-09-11 | 61.07 | 61.19 | 59.95 | 61.19 | +0.780% | 12,973 | -26.652% |
| 2025-09-10 | 60.75 | 61.06 | 60.24 | 60.71 | -0.001% | 18,167 | -26.080% |
| 2025-09-09 | 61.00 | 61.00 | 60.36 | 60.72 | -1.612% | 14,023 | -26.081% |
| 2025-09-08 | 61.43 | 61.97 | 61.06 | 61.71 | -0.633% | 16,875 | -27.273% |
| 2025-09-05 | 62.13 | 63.07 | 62.07 | 62.10 | +0.458% | 4,910 | -27.733% |
| 2025-09-04 | 61.63 | 61.92 | 61.60 | 61.82 | -0.161% | 9,671 | -27.402% |
| 2025-09-03 | 62.37 | 62.53 | 61.79 | 61.92 | +0.032% | 9,201 | -27.519% |
| 2025-09-02 | 61.61 | 62.44 | 61.61 | 61.90 | -1.684% | 21,030 | -27.496% |
| 2025-08-29 | 62.63 | 63.27 | 62.13 | 62.96 | +0.505% | 9,892 | -28.717% |
| 2025-08-28 | 64.17 | 64.17 | 62.41 | 62.64 | +1.149% | 13,437 | -28.357% |
| 2025-08-27 | 62.82 | 62.82 | 61.60 | 61.93 | -1.560% | 16,686 | -27.533% |
| 2025-08-26 | 62.90 | 63.48 | 62.71 | 62.91 | -0.374% | 12,280 | -28.664% |
| 2025-08-25 | 64.74 | 64.74 | 63.13 | 63.15 | -2.169% | 14,893 | -28.931% |
| 2025-08-22 | 63.36 | 64.73 | 63.28 | 64.55 | +3.058% | 51,418 | -30.473% |
| 2025-08-21 | 63.00 | 63.00 | 62.57 | 62.63 | -0.620% | 9,909 | -28.346% |
| 2025-08-20 | 62.53 | 63.45 | 62.53 | 63.02 | +0.534% | 22,378 | -28.790% |
| 2025-08-19 | 62.42 | 63.17 | 62.42 | 62.69 | +2.114% | 63,511 | -28.410% |
| 2025-08-18 | 61.68 | 61.96 | 61.35 | 61.39 | -1.426% | 10,113 | -26.896% |
| 2025-08-15 | 62.71 | 62.92 | 62.26 | 62.28 | +0.371% | 19,108 | -27.938% |
| 2025-08-14 | 61.32 | 62.54 | 61.32 | 62.05 | +0.633% | 12,703 | -27.671% |
| 2025-08-13 | 61.08 | 61.80 | 61.08 | 61.66 | +0.818% | 15,373 | -27.214% |
| 2025-08-12 | 60.80 | 61.22 | 60.44 | 61.16 | +1.865% | 16,162 | -26.619% |
| 2025-08-11 | 60.09 | 60.67 | 59.75 | 60.04 | -1.055% | 16,430 | -25.250% |
| 2025-08-08 | 59.37 | 60.95 | 59.37 | 60.68 | +2.252% | 32,711 | -26.038% |
| 2025-08-07 | 59.23 | 59.63 | 59.05 | 59.34 | +2.246% | 13,671 | -24.373% |
| 2025-08-06 | 57.97 | 58.50 | 57.97 | 58.04 | +1.557% | 22,785 | -22.674% |
| 2025-08-05 | 56.78 | 57.77 | 56.69 | 57.15 | +1.107% | 24,184 | -21.470% |
| 2025-08-04 | 56.67 | 57.05 | 56.32 | 56.52 | -0.521% | 20,853 | -20.600% |
| 2025-08-01 | 56.92 | 57.78 | 56.61 | 56.82 | -0.838% | 22,544 | -21.014% |
| 2025-07-31 | 58.80 | 58.80 | 57.20 | 57.30 | -2.351% | 34,001 | -21.675% |
| 2025-07-30 | 60.00 | 60.10 | 58.58 | 58.68 | -4.807% | 41,732 | -23.517% |
| 2025-07-29 | 61.57 | 62.60 | 60.87 | 61.64 | -0.888% | 32,492 | -27.194% |
| 2025-07-28 | 64.12 | 64.12 | 61.99 | 62.20 | -4.580% | 37,893 | -27.840% |
| 2025-07-25 | 64.20 | 65.20 | 64.18 | 65.18 | +2.869% | 118,250 | -31.145% |
| 2025-07-24 | 63.27 | 64.10 | 63.24 | 63.36 | -1.167% | 46,201 | -29.169% |
| 2025-07-23 | 63.00 | 64.58 | 62.50 | 64.11 | +6.939% | 77,138 | -29.995% |
| 2025-07-22 | 59.70 | 60.00 | 59.45 | 59.95 | -0.518% | 8,475 | -25.138% |
| 2025-07-21 | 59.55 | 60.33 | 59.55 | 60.26 | +1.537% | 22,364 | -25.525% |
| 2025-07-18 | 60.40 | 60.40 | 59.35 | 59.35 | -1.738% | 12,199 | -24.381% |
| 2025-07-17 | 60.10 | 60.80 | 59.85 | 60.40 | +0.096% | 15,103 | -25.695% |
| 2025-07-16 | 60.71 | 60.94 | 60.00 | 60.34 | -0.590% | 13,675 | -25.624% |
| 2025-07-15 | 61.25 | 61.54 | 60.51 | 60.70 | +0.190% | 19,716 | -26.063% |
| 2025-07-14 | 60.76 | 61.37 | 60.23 | 60.59 | -2.298% | 20,850 | -25.922% |
| 2025-07-11 | 61.91 | 62.10 | 61.62 | 62.01 | +0.016% | 23,515 | -27.625% |
| 2025-07-10 | 61.69 | 62.10 | 61.57 | 62.00 | +1.443% | 36,205 | -27.613% |
| 2025-07-09 | 61.24 | 61.58 | 61.01 | 61.12 | +2.204% | 51,661 | -26.568% |
| 2025-07-08 | 58.20 | 59.80 | 58.20 | 59.80 | +2.336% | 25,705 | -24.950% |
| 2025-07-07 | 58.67 | 59.51 | 58.11 | 58.44 | -1.654% | 33,471 | -23.197% |
| 2025-07-03 | 59.72 | 59.87 | 59.35 | 59.42 | -0.821% | 11,129 | -24.467% |
| 2025-07-02 | 59.25 | 59.91 | 59.23 | 59.91 | +2.695% | 34,240 | -25.088% |
| 2025-07-01 | 58.23 | 58.43 | 57.02 | 58.34 | +0.155% | 16,411 | -23.069% |
| 2025-06-30 | 58.50 | 58.51 | 57.95 | 58.25 | -0.939% | 59,678 | -22.950% |
| 2025-06-27 | 58.86 | 59.77 | 57.06 | 58.80 | +3.832% | 34,457 | -23.673% |
| 2025-06-26 | 56.53 | 57.23 | 56.25 | 56.63 | +0.177% | 18,465 | -20.749% |
| 2025-06-25 | 58.25 | 58.25 | 56.53 | 56.53 | -2.028% | 23,249 | -20.609% |
| 2025-06-24 | 56.50 | 57.70 | 56.50 | 57.70 | +2.345% | 39,747 | -22.218% |
| 2025-06-23 | 55.50 | 56.38 | 55.34 | 56.38 | +0.643% | 56,568 | -20.394% |
| 2025-06-20 | 56.10 | 56.33 | 55.80 | 56.02 | +0.139% | 13,588 | -19.883% |
| 2025-06-18 | 56.50 | 56.50 | 55.84 | 55.94 | -1.413% | 52,372 | -19.771% |
| 2025-06-17 | 58.00 | 58.05 | 56.57 | 56.74 | -2.388% | 21,987 | -20.905% |
| 2025-06-16 | 58.33 | 58.75 | 58.07 | 58.13 | -0.496% | 12,660 | -22.794% |
| 2025-06-13 | 59.15 | 59.15 | 58.11 | 58.42 | -2.176% | 19,959 | -23.177% |
| 2025-06-12 | 60.53 | 60.53 | 59.39 | 59.72 | +0.963% | 24,648 | -24.849% |
| 2025-06-11 | 59.80 | 60.67 | 59.07 | 59.15 | -0.317% | 20,527 | -24.125% |
| 2025-06-10 | 59.38 | 59.75 | 59.24 | 59.34 | +0.761% | 19,295 | -24.365% |
| 2025-06-09 | 58.30 | 58.95 | 58.22 | 58.89 | +0.307% | 27,006 | -23.790% |
| 2025-06-06 | 59.11 | 59.11 | 58.31 | 58.71 | +0.171% | 14,035 | -23.556% |
| 2025-06-05 | 58.63 | 59.39 | 58.56 | 58.61 | +0.188% | 17,219 | -23.426% |
| 2025-06-04 | 58.30 | 59.12 | 58.30 | 58.50 | -0.628% | 23,627 | -23.282% |
| 2025-06-03 | 57.95 | 59.00 | 57.61 | 58.87 | +0.025% | 26,778 | -23.764% |
| 2025-06-02 | 59.15 | 59.48 | 58.16 | 58.85 | -1.580% | 29,605 | -23.745% |
| 2025-05-30 | 59.69 | 60.22 | 59.00 | 59.80 | 0.000% | 16,394 | -24.950% |
| 2025-05-29 | 60.00 | 60.14 | 59.61 | 59.80 | +0.504% | 34,821 | -24.950% |
| 2025-05-28 | 59.18 | 59.95 | 59.05 | 59.50 | +1.623% | 31,781 | -24.571% |
| 2025-05-27 | 59.91 | 59.91 | 58.30 | 58.55 | +1.720% | 13,508 | -23.348% |
| 2025-05-23 | 56.82 | 58.14 | 56.82 | 57.56 | -2.934% | 27,986 | -22.029% |
| 2025-05-22 | 59.50 | 59.81 | 58.90 | 59.30 | -0.520% | 27,345 | -24.317% |
| 2025-05-21 | 59.67 | 60.45 | 59.60 | 59.61 | -0.564% | 18,639 | -24.711% |
| 2025-05-20 | 59.51 | 60.20 | 59.51 | 59.95 | +1.025% | 26,066 | -25.135% |
| 2025-05-19 | 58.96 | 59.41 | 58.96 | 59.34 | +1.263% | 30,213 | -24.368% |
| 2025-05-16 | 59.13 | 59.13 | 58.47 | 58.60 | -1.436% | 32,413 | -23.413% |
| 2025-05-15 | 59.50 | 59.60 | 59.10 | 59.45 | -0.245% | 17,850 | -24.513% |
| 2025-05-14 | 59.96 | 60.31 | 59.16 | 59.60 | -0.890% | 57,098 | -24.698% |
| 2025-05-13 | 59.29 | 60.49 | 59.26 | 60.13 | +2.767% | 68,207 | -25.368% |
| 2025-05-12 | 60.06 | 60.96 | 58.37 | 58.52 | +1.767% | 110,916 | -23.303% |
| 2025-05-09 | 57.45 | 57.75 | 57.20 | 57.50 | -5.350% | 50,786 | -21.948% |
| 2025-05-08 | 59.00 | 61.25 | 56.88 | 60.75 | -1.890% | 186,873 | -26.123% |
| 2025-05-07 | 61.65 | 61.92 | 61.15 | 61.92 | +0.765% | 24,037 | -27.519% |
| 2025-05-06 | 60.76 | 61.90 | 60.76 | 61.45 | +0.491% | 25,585 | -26.965% |
| 2025-05-05 | 61.10 | 61.75 | 61.10 | 61.15 | +1.544% | 40,467 | -26.607% |
| 2025-05-02 | 60.36 | 60.85 | 60.00 | 60.22 | -0.232% | 43,005 | -25.473% |
| 2025-05-01 | 61.91 | 61.91 | 59.74 | 60.36 | +0.768% | 61,782 | -25.646% |
| 2025-04-30 | 59.47 | 60.30 | 59.27 | 59.90 | -2.933% | 53,052 | -25.075% |
| 2025-04-29 | 61.35 | 62.00 | 60.90 | 61.71 | -1.026% | 33,050 | -27.273% |
| 2025-04-28 | 63.02 | 63.29 | 62.35 | 62.35 | +0.066% | 24,040 | -28.019% |
| 2025-04-25 | 61.51 | 62.41 | 61.51 | 62.31 | +1.563% | 15,285 | -27.972% |
| 2025-04-24 | 60.62 | 61.99 | 60.62 | 61.35 | +2.472% | 18,992 | -26.846% |
| 2025-04-23 | 60.01 | 60.75 | 59.77 | 59.87 | +1.526% | 40,975 | -25.038% |
| 2025-04-22 | 57.62 | 59.29 | 57.35 | 58.97 | +4.873% | 46,442 | -23.894% |
| 2025-04-21 | 57.53 | 58.00 | 55.84 | 56.23 | -1.472% | 28,782 | -20.185% |
| 2025-04-17 | 56.78 | 57.78 | 56.66 | 57.07 | +0.653% | 17,155 | -21.360% |
| 2025-04-16 | 57.58 | 57.74 | 56.50 | 56.70 | -0.088% | 18,393 | -20.847% |
| 2025-04-15 | 57.08 | 57.32 | 56.21 | 56.75 | +0.710% | 34,950 | -20.916% |
| 2025-04-14 | 56.71 | 56.71 | 55.50 | 56.35 | 0.000% | 22,124 | -20.355% |