MITSY
MITSUI & CO LTD ADR
stockOTCADR
EODOct 2, 2026
630.09USD+1.608%(+9.97)3,104
MITSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 631.78 | 646.60 | 622.00 | 630.09 | +1.608% | 3,104 | 0.000% |
| 2026-10-01 | 645.15 | 645.15 | 600.01 | 620.12 | -0.606% | 23,532 | +1.608% |
| 2026-09-30 | 622.75 | 648.97 | 622.38 | 623.90 | +0.538% | 4,448 | +0.992% |
| 2026-09-29 | 636.91 | 636.91 | 620.00 | 620.56 | -3.038% | 4,188 | +1.536% |
| 2026-09-28 | 663.00 | 663.00 | 640.00 | 640.00 | -1.327% | 3,171 | -1.548% |
| 2026-09-25 | 666.85 | 666.85 | 642.92 | 648.61 | +1.591% | 3,345 | -2.855% |
| 2026-09-24 | 648.51 | 658.96 | 635.00 | 638.45 | -3.916% | 45,159 | -1.309% |
| 2026-09-23 | 674.99 | 674.99 | 659.01 | 664.47 | +0.199% | 31,567 | -5.174% |
| 2026-09-22 | 648.55 | 675.00 | 639.01 | 663.15 | +0.257% | 4,158 | -4.985% |
| 2026-09-21 | 671.39 | 675.30 | 639.01 | 661.45 | +0.489% | 2,708 | -4.741% |
| 2026-09-18 | 667.77 | 674.72 | 639.01 | 658.23 | -2.021% | 2,303 | -4.275% |
| 2026-09-17 | 676.99 | 677.00 | 671.51 | 671.81 | +0.607% | 3,775 | -6.210% |
| 2026-09-16 | 659.50 | 677.00 | 656.51 | 667.76 | +1.714% | 2,830 | -5.641% |
| 2026-09-15 | 629.97 | 677.00 | 629.97 | 656.50 | -2.377% | 3,866 | -4.024% |
| 2026-09-14 | 642.35 | 675.99 | 642.35 | 672.49 | +0.990% | 4,107 | -6.305% |
| 2026-09-11 | 636.01 | 670.01 | 636.01 | 665.90 | +1.813% | 5,164 | -5.378% |
| 2026-09-10 | 676.99 | 676.99 | 651.74 | 654.04 | -1.630% | 2,690 | -3.662% |
| 2026-09-09 | 645.20 | 672.34 | 645.20 | 664.88 | +0.491% | 5,040 | -5.233% |
| 2026-09-08 | 670.00 | 670.00 | 636.00 | 661.63 | +2.475% | 3,641 | -4.767% |
| 2026-09-04 | 655.00 | 655.00 | 636.00 | 645.65 | -3.643% | 4,400 | -2.410% |
| 2026-09-03 | 670.92 | 674.49 | 648.00 | 670.06 | +3.430% | 3,449 | -5.965% |
| 2026-09-02 | 645.27 | 649.58 | 641.54 | 647.84 | +1.337% | 2,966 | -2.740% |
| 2026-09-01 | 638.83 | 646.52 | 638.26 | 639.29 | +2.702% | 3,862 | -1.439% |
| 2026-08-31 | 626.57 | 629.96 | 621.91 | 622.47 | +0.429% | 3,631 | +1.224% |
| 2026-08-28 | 623.69 | 627.69 | 618.37 | 619.81 | +0.176% | 4,017 | +1.659% |
| 2026-08-27 | 618.20 | 619.66 | 614.77 | 618.72 | +0.976% | 2,958 | +1.838% |
| 2026-08-26 | 616.22 | 616.56 | 611.26 | 612.74 | -1.726% | 2,315 | +2.832% |
| 2026-08-25 | 620.99 | 625.70 | 620.99 | 623.50 | -0.262% | 4,530 | +1.057% |
| 2026-08-24 | 620.04 | 625.14 | 619.76 | 625.14 | +1.082% | 3,154 | +0.792% |
| 2026-08-21 | 616.32 | 619.84 | 615.41 | 618.45 | +3.446% | 4,366 | +1.882% |
| 2026-08-20 | 592.90 | 601.57 | 592.90 | 597.85 | -1.048% | 3,604 | +5.393% |
| 2026-08-19 | 615.00 | 615.00 | 604.06 | 604.18 | -0.504% | 3,904 | +4.288% |
| 2026-08-18 | 606.15 | 613.55 | 605.20 | 607.24 | +0.472% | 3,705 | +3.763% |
| 2026-08-17 | 605.00 | 606.80 | 602.04 | 604.39 | -0.450% | 5,639 | +4.252% |
| 2026-08-14 | 610.00 | 610.14 | 605.41 | 607.12 | -1.641% | 3,095 | +3.783% |
| 2026-08-13 | 619.01 | 620.20 | 615.82 | 617.25 | -0.514% | 3,723 | +2.080% |
| 2026-08-12 | 618.54 | 630.00 | 615.53 | 620.44 | +0.558% | 3,936 | +1.555% |
| 2026-08-11 | 623.52 | 624.59 | 615.00 | 617.00 | +0.008% | 4,900 | +2.122% |
| 2026-08-10 | 618.69 | 638.55 | 602.13 | 616.95 | -1.982% | 4,220 | +2.130% |
| 2026-08-07 | 626.08 | 630.13 | 625.82 | 629.42 | +4.639% | 3,266 | +0.106% |
| 2026-08-06 | 598.51 | 610.28 | 598.51 | 601.52 | +0.737% | 5,129 | +4.749% |
| 2026-08-05 | 599.40 | 600.57 | 594.20 | 597.12 | -3.155% | 4,419 | +5.522% |
| 2026-08-04 | 633.55 | 633.55 | 600.00 | 616.57 | -0.560% | 3,520 | +2.193% |
| 2026-08-03 | 600.30 | 639.49 | 599.65 | 620.04 | +0.806% | 4,642 | +1.621% |
| 2026-07-31 | 617.90 | 618.68 | 599.65 | 615.08 | -0.174% | 11,751 | +2.440% |
| 2026-07-30 | 608.21 | 629.99 | 602.48 | 616.15 | +2.960% | 22,355 | +2.262% |
| 2026-07-29 | 624.52 | 624.52 | 596.22 | 598.43 | -0.556% | 7,910 | +5.290% |
| 2026-07-28 | 594.49 | 619.98 | 594.49 | 601.78 | -0.876% | 10,613 | +4.704% |
| 2026-07-27 | 606.85 | 610.85 | 601.38 | 607.10 | -0.084% | 10,719 | +3.787% |
| 2026-07-24 | 630.23 | 630.23 | 603.00 | 607.61 | +0.893% | 21,625 | +3.700% |
| 2026-07-23 | 631.82 | 631.84 | 598.28 | 602.23 | -0.248% | 7,259 | +4.626% |
| 2026-07-22 | 600.00 | 604.92 | 599.83 | 603.73 | +0.891% | 3,862 | +4.366% |
| 2026-07-21 | 592.76 | 599.58 | 573.10 | 598.40 | +3.025% | 7,280 | +5.296% |
| 2026-07-20 | 572.83 | 589.98 | 572.83 | 580.83 | +0.396% | 9,042 | +8.481% |
| 2026-07-17 | 571.38 | 596.42 | 569.10 | 578.54 | -0.750% | 9,015 | +8.910% |
| 2026-07-16 | 593.00 | 593.00 | 580.37 | 582.91 | -1.867% | 7,680 | +8.094% |
| 2026-07-15 | 592.54 | 599.96 | 589.99 | 594.00 | +1.505% | 6,741 | +6.076% |
| 2026-07-14 | 587.04 | 599.96 | 572.60 | 585.19 | +2.970% | 8,407 | +7.673% |
| 2026-07-13 | 586.63 | 586.63 | 567.56 | 568.31 | -0.298% | 7,931 | +10.871% |
| 2026-07-10 | 563.57 | 584.18 | 563.57 | 570.01 | -0.320% | 4,737 | +10.540% |
| 2026-07-09 | 570.45 | 574.80 | 567.72 | 571.84 | -0.249% | 7,119 | +10.186% |
| 2026-07-08 | 567.91 | 584.07 | 566.07 | 573.27 | +0.087% | 7,418 | +9.912% |
| 2026-07-07 | 578.81 | 581.41 | 572.28 | 572.77 | -1.212% | 7,750 | +10.008% |
| 2026-07-06 | 577.17 | 580.78 | 574.21 | 579.80 | +2.552% | 9,757 | +8.674% |
| 2026-07-02 | 568.13 | 571.63 | 560.42 | 565.37 | +1.130% | 6,246 | +11.447% |
| 2026-07-01 | 560.25 | 574.94 | 555.00 | 559.05 | +0.953% | 8,904 | +12.707% |
| 2026-06-30 | 554.14 | 557.96 | 553.31 | 553.77 | -1.144% | 10,063 | +13.782% |
| 2026-06-29 | 558.00 | 563.40 | 552.51 | 560.18 | -0.713% | 10,648 | +12.480% |
| 2026-06-26 | 557.90 | 564.40 | 557.84 | 564.20 | +3.239% | 10,581 | +11.678% |
| 2026-06-25 | 549.68 | 564.61 | 545.04 | 546.50 | -3.700% | 13,011 | +15.296% |
| 2026-06-24 | 567.80 | 570.08 | 562.16 | 567.50 | -0.439% | 13,699 | +11.029% |
| 2026-06-23 | 572.86 | 575.40 | 570.00 | 570.00 | -3.020% | 11,845 | +10.542% |
| 2026-06-22 | 589.04 | 609.16 | 586.85 | 587.75 | -0.219% | 13,161 | +7.204% |
| 2026-06-18 | 585.44 | 590.00 | 585.44 | 589.04 | +0.056% | 8,992 | +6.969% |
| 2026-06-17 | 589.86 | 612.16 | 585.27 | 588.71 | -0.178% | 12,080 | +7.029% |
| 2026-06-16 | 603.00 | 603.00 | 585.47 | 589.76 | -2.196% | 8,970 | +6.838% |
| 2026-06-15 | 626.29 | 626.29 | 601.59 | 603.00 | -0.166% | 9,516 | +4.493% |
| 2026-06-12 | 598.12 | 615.00 | 598.12 | 604.00 | -2.400% | 6,897 | +4.320% |
| 2026-06-11 | 628.65 | 628.65 | 603.97 | 618.85 | +3.309% | 13,379 | +1.816% |
| 2026-06-10 | 601.00 | 607.55 | 599.00 | 599.03 | -1.932% | 8,991 | +5.185% |
| 2026-06-09 | 617.69 | 623.69 | 606.00 | 610.83 | -2.207% | 15,678 | +3.152% |
| 2026-06-08 | 626.04 | 628.18 | 622.00 | 624.62 | +1.389% | 7,769 | +0.876% |
| 2026-06-05 | 631.80 | 633.33 | 614.95 | 616.06 | -2.727% | 9,678 | +2.277% |
| 2026-06-04 | 630.98 | 646.99 | 630.42 | 633.33 | +0.833% | 6,370 | -0.512% |
| 2026-06-03 | 629.85 | 635.25 | 626.65 | 628.10 | -1.880% | 6,644 | +0.317% |
| 2026-06-02 | 632.19 | 642.96 | 631.52 | 640.13 | +1.591% | 11,842 | -1.569% |
| 2026-06-01 | 627.69 | 634.51 | 623.74 | 630.11 | -4.597% | 14,454 | -0.003% |
| 2026-05-29 | 669.75 | 669.75 | 654.08 | 660.47 | -2.163% | 19,499 | -4.600% |
| 2026-05-28 | 672.00 | 677.55 | 670.00 | 675.07 | +0.367% | 16,245 | -6.663% |
| 2026-05-27 | 675.00 | 696.00 | 670.46 | 672.60 | -0.485% | 5,617 | -6.320% |
| 2026-05-26 | 676.78 | 680.13 | 673.60 | 675.88 | -3.736% | 19,446 | -6.775% |
| 2026-05-22 | 702.00 | 720.63 | 700.00 | 702.11 | -1.906% | 7,274 | -10.258% |
| 2026-05-21 | 739.00 | 740.00 | 708.14 | 715.75 | -4.223% | 7,769 | -11.968% |
| 2026-05-20 | 738.97 | 748.39 | 735.00 | 747.31 | +1.090% | 3,637 | -15.686% |
| 2026-05-19 | 759.99 | 759.99 | 735.00 | 739.25 | -1.360% | 4,542 | -14.766% |
| 2026-05-18 | 749.00 | 750.01 | 743.12 | 749.44 | -3.375% | 4,521 | -15.925% |
| 2026-05-15 | 757.51 | 777.93 | 757.51 | 775.62 | -0.323% | 2,835 | -18.763% |
| 2026-05-14 | 750.01 | 780.00 | 750.01 | 778.13 | +0.300% | 3,558 | -19.025% |
| 2026-05-13 | 771.67 | 776.99 | 771.01 | 775.80 | +3.939% | 5,698 | -18.782% |
| 2026-05-12 | 739.20 | 748.44 | 739.20 | 746.40 | +3.235% | 6,921 | -15.583% |
| 2026-05-11 | 723.29 | 735.25 | 717.01 | 723.01 | +0.933% | 4,824 | -12.852% |
| 2026-05-08 | 713.30 | 718.43 | 710.60 | 716.33 | +1.302% | 7,182 | -12.039% |
| 2026-05-07 | 724.84 | 727.67 | 707.00 | 707.12 | -6.605% | 7,513 | -10.893% |
| 2026-05-06 | 739.50 | 770.50 | 739.00 | 757.13 | +2.427% | 6,973 | -16.779% |
| 2026-05-05 | 730.48 | 755.00 | 730.48 | 739.19 | +1.271% | 9,960 | -14.759% |
| 2026-05-04 | 732.00 | 738.50 | 725.30 | 729.91 | -1.221% | 7,748 | -13.676% |
| 2026-05-01 | 765.26 | 773.81 | 732.22 | 738.93 | -2.055% | 4,933 | -14.729% |
| 2026-04-30 | 718.01 | 756.20 | 718.01 | 754.43 | +5.223% | 5,323 | -16.481% |
| 2026-04-29 | 738.81 | 738.81 | 708.03 | 716.98 | -1.014% | 5,338 | -12.119% |
| 2026-04-28 | 721.74 | 728.85 | 719.51 | 724.33 | +1.560% | 4,983 | -13.010% |
| 2026-04-27 | 737.00 | 737.00 | 709.60 | 713.20 | -1.617% | 11,768 | -11.653% |
| 2026-04-24 | 749.79 | 749.79 | 719.00 | 724.92 | +1.588% | 17,958 | -13.081% |
| 2026-04-23 | 718.99 | 731.49 | 708.24 | 713.59 | +1.233% | 6,970 | -11.701% |
| 2026-04-22 | 706.40 | 707.64 | 700.30 | 704.90 | -1.219% | 7,392 | -10.613% |
| 2026-04-21 | 722.13 | 724.71 | 713.02 | 713.60 | -3.044% | 6,835 | -11.702% |
| 2026-04-20 | 740.00 | 760.00 | 730.00 | 736.00 | -1.292% | 6,683 | -14.390% |
| 2026-04-17 | 751.46 | 757.92 | 740.00 | 745.63 | -0.012% | 8,951 | -15.496% |
| 2026-04-16 | 746.00 | 770.50 | 745.29 | 745.72 | +0.058% | 6,354 | -15.506% |
| 2026-04-15 | 755.00 | 755.00 | 742.60 | 745.29 | -4.582% | 9,613 | -15.457% |
| 2026-04-14 | 777.50 | 790.00 | 765.01 | 781.08 | -1.628% | 8,112 | -19.330% |
| 2026-04-13 | 808.80 | 808.80 | 780.75 | 794.00 | -0.399% | 6,339 | -20.644% |
| 2026-04-10 | 791.46 | 810.00 | 791.46 | 797.18 | -1.583% | 4,740 | -20.960% |
| 2026-04-09 | 802.00 | 820.00 | 799.96 | 810.00 | -0.621% | 8,343 | -22.211% |
| 2026-04-08 | 815.12 | 820.00 | 802.14 | 815.06 | +1.612% | 15,436 | -22.694% |
| 2026-04-07 | 800.10 | 805.50 | 770.00 | 802.13 | -0.355% | 11,068 | -21.448% |
| 2026-04-06 | 795.00 | 815.00 | 792.01 | 804.99 | +1.257% | 4,018 | -21.727% |
| 2026-04-02 | 784.00 | 807.00 | 775.18 | 795.00 | -1.452% | 18,601 | -20.743% |
| 2026-04-01 | 786.90 | 813.54 | 783.00 | 806.71 | +4.050% | 10,798 | -21.894% |
| 2026-03-31 | 770.00 | 780.89 | 756.46 | 775.31 | -1.518% | 10,265 | -18.731% |
| 2026-03-30 | 780.01 | 809.97 | 780.01 | 787.26 | -1.163% | 4,237 | -19.964% |
| 2026-03-27 | 810.00 | 810.00 | 786.41 | 796.52 | +0.105% | 9,073 | -20.895% |
| 2026-03-26 | 800.99 | 805.00 | 769.93 | 795.69 | +1.104% | 19,051 | -20.812% |
| 2026-03-25 | 782.63 | 792.89 | 782.63 | 787.00 | +0.768% | 3,810 | -19.938% |
| 2026-03-24 | 767.37 | 788.54 | 750.00 | 781.00 | +1.776% | 5,905 | -19.323% |
| 2026-03-23 | 734.86 | 787.35 | 734.86 | 767.37 | +0.703% | 5,925 | -17.890% |
| 2026-03-20 | 804.78 | 809.47 | 760.00 | 762.01 | -3.421% | 4,660 | -17.312% |
| 2026-03-19 | 785.00 | 804.22 | 772.00 | 789.00 | -2.929% | 11,840 | -20.141% |
| 2026-03-18 | 811.25 | 835.49 | 807.56 | 812.81 | +2.668% | 7,062 | -22.480% |
| 2026-03-17 | 785.93 | 795.89 | 785.93 | 791.69 | +3.702% | 8,374 | -20.412% |
| 2026-03-16 | 754.78 | 770.00 | 743.79 | 763.43 | +5.594% | 5,083 | -17.466% |
| 2026-03-13 | 723.80 | 742.16 | 721.14 | 722.99 | -0.128% | 5,058 | -12.849% |
| 2026-03-12 | 715.00 | 746.50 | 715.00 | 723.91 | -3.098% | 5,058 | -12.960% |
| 2026-03-11 | 731.90 | 769.99 | 713.81 | 747.05 | -1.280% | 6,162 | -15.656% |
| 2026-03-10 | 745.71 | 765.81 | 728.66 | 756.74 | -0.809% | 6,146 | -16.736% |
| 2026-03-09 | 740.00 | 762.91 | 715.79 | 762.91 | +4.216% | 14,504 | -17.410% |
| 2026-03-06 | 746.00 | 750.00 | 729.67 | 732.05 | -1.341% | 17,087 | -13.928% |
| 2026-03-05 | 759.90 | 764.95 | 736.00 | 742.00 | -0.403% | 6,520 | -15.082% |
| 2026-03-04 | 726.01 | 745.00 | 726.01 | 745.00 | +0.160% | 9,796 | -15.424% |
| 2026-03-03 | 715.75 | 750.93 | 715.50 | 743.81 | -1.490% | 16,742 | -15.289% |
| 2026-03-02 | 753.17 | 769.99 | 740.80 | 755.06 | +0.602% | 7,189 | -16.551% |
| 2026-02-27 | 750.00 | 754.80 | 746.35 | 750.54 | +1.763% | 4,125 | -16.048% |
| 2026-02-26 | 750.00 | 760.43 | 716.00 | 737.54 | -0.449% | 6,766 | -14.569% |
| 2026-02-25 | 700.00 | 749.86 | 700.00 | 740.87 | +2.692% | 9,758 | -14.952% |
| 2026-02-24 | 706.75 | 730.32 | 706.75 | 721.44 | +0.760% | 3,966 | -12.663% |
| 2026-02-23 | 721.90 | 721.90 | 714.00 | 716.00 | +0.286% | 4,296 | -11.999% |
| 2026-02-20 | 709.42 | 716.00 | 704.64 | 713.96 | -0.240% | 4,208 | -11.747% |
| 2026-02-19 | 740.84 | 740.84 | 710.02 | 715.68 | +1.164% | 3,441 | -11.959% |
| 2026-02-18 | 700.00 | 735.89 | 700.00 | 707.44 | -1.315% | 6,465 | -10.934% |
| 2026-02-17 | 722.58 | 722.58 | 711.00 | 716.87 | -4.671% | 7,553 | -12.105% |
| 2026-02-13 | 755.00 | 771.06 | 741.38 | 752.00 | -0.316% | 9,635 | -16.211% |
| 2026-02-12 | 753.52 | 769.99 | 749.15 | 754.38 | +4.052% | 8,440 | -16.476% |
| 2026-02-11 | 725.00 | 744.34 | 712.50 | 725.00 | +1.754% | 11,981 | -13.091% |
| 2026-02-10 | 700.00 | 717.67 | 700.00 | 712.50 | +2.447% | 9,403 | -11.566% |
| 2026-02-09 | 682.96 | 698.59 | 682.96 | 695.48 | +2.851% | 4,603 | -9.402% |
| 2026-02-06 | 661.00 | 688.00 | 656.94 | 676.20 | +3.553% | 3,634 | -6.819% |
| 2026-02-05 | 648.00 | 661.03 | 648.00 | 653.00 | -3.288% | 13,650 | -3.508% |
| 2026-02-04 | 669.00 | 681.98 | 663.39 | 675.20 | +2.303% | 7,474 | -6.681% |
| 2026-02-03 | 656.00 | 672.11 | 649.79 | 660.00 | +1.097% | 7,444 | -4.532% |
| 2026-02-02 | 655.87 | 655.87 | 645.00 | 652.84 | -0.462% | 4,076 | -3.485% |
| 2026-01-30 | 663.17 | 663.17 | 650.01 | 655.87 | -1.101% | 11,098 | -3.931% |
| 2026-01-29 | 679.57 | 679.57 | 655.00 | 663.17 | +1.590% | 3,676 | -4.988% |
| 2026-01-28 | 679.24 | 679.24 | 650.00 | 652.79 | -0.260% | 2,832 | -3.477% |
| 2026-01-27 | 640.00 | 655.00 | 640.00 | 654.49 | +2.151% | 3,577 | -3.728% |
| 2026-01-26 | 655.00 | 655.00 | 625.14 | 640.71 | -1.085% | 3,769 | -1.658% |
| 2026-01-23 | 627.88 | 652.00 | 627.88 | 647.74 | -0.444% | 4,436 | -2.725% |
| 2026-01-22 | 651.79 | 653.90 | 647.90 | 650.63 | -0.178% | 5,033 | -3.157% |
| 2026-01-21 | 650.42 | 669.11 | 637.67 | 651.79 | +2.214% | 4,071 | -3.329% |
| 2026-01-20 | 622.61 | 650.00 | 622.61 | 637.67 | -2.088% | 6,098 | -1.189% |
| 2026-01-16 | 649.82 | 660.65 | 645.85 | 651.27 | +0.551% | 8,809 | -3.252% |
| 2026-01-15 | 645.82 | 650.00 | 645.82 | 647.70 | +2.161% | 7,293 | -2.719% |
| 2026-01-14 | 645.81 | 646.00 | 633.18 | 634.00 | +0.134% | 9,610 | -0.617% |
| 2026-01-13 | 637.92 | 653.80 | 630.00 | 633.15 | -0.006% | 9,766 | -0.483% |
| 2026-01-12 | 619.50 | 635.07 | 619.00 | 633.18 | +2.125% | 5,636 | -0.489% |
| 2026-01-09 | 632.58 | 632.58 | 615.50 | 620.01 | +0.733% | 9,430 | +1.626% |
| 2026-01-08 | 622.06 | 627.93 | 610.76 | 615.50 | +0.923% | 3,635 | +2.370% |
| 2026-01-07 | 619.75 | 627.00 | 609.87 | 609.87 | -0.610% | 3,815 | +3.315% |
| 2026-01-06 | 618.23 | 642.44 | 611.85 | 613.61 | +0.622% | 6,825 | +2.686% |
| 2026-01-05 | 604.98 | 610.85 | 602.96 | 609.82 | +2.505% | 6,412 | +3.325% |
| 2026-01-02 | 590.06 | 608.23 | 582.00 | 594.91 | +1.451% | 5,475 | +5.913% |
| 2025-12-31 | 585.00 | 593.87 | 570.77 | 586.40 | -0.829% | 5,541 | +7.451% |
| 2025-12-30 | 608.23 | 608.23 | 591.23 | 591.30 | -1.323% | 5,018 | +6.560% |
| 2025-12-29 | 593.85 | 600.20 | 593.85 | 599.23 | +2.659% | 6,922 | +5.150% |
| 2025-12-26 | 561.26 | 584.22 | 561.26 | 583.71 | +0.120% | 2,312 | +7.946% |
| 2025-12-24 | 572.64 | 585.03 | 572.64 | 583.01 | -1.067% | 1,826 | +8.075% |
| 2025-12-23 | 600.00 | 603.56 | 588.00 | 589.30 | +1.603% | 3,718 | +6.922% |
| 2025-12-22 | 584.35 | 585.51 | 578.55 | 580.00 | -0.112% | 6,401 | +8.636% |
| 2025-12-19 | 572.22 | 585.00 | 559.43 | 580.65 | +0.904% | 3,729 | +8.515% |
| 2025-12-18 | 583.26 | 596.17 | 574.09 | 575.45 | +0.633% | 3,604 | +9.495% |
| 2025-12-17 | 570.10 | 598.30 | 570.10 | 571.83 | -1.238% | 3,283 | +10.188% |
| 2025-12-16 | 601.65 | 601.65 | 578.81 | 579.00 | -2.266% | 3,960 | +8.824% |
| 2025-12-15 | 588.47 | 616.11 | 588.47 | 592.42 | +1.150% | 3,620 | +6.358% |
| 2025-12-12 | 591.67 | 613.90 | 584.00 | 585.69 | -1.010% | 6,683 | +7.581% |
| 2025-12-11 | 560.49 | 593.15 | 560.48 | 591.66 | +6.176% | 6,383 | +6.494% |
| 2025-12-10 | 550.00 | 559.96 | 550.00 | 557.25 | +1.043% | 3,514 | +13.071% |
| 2025-12-09 | 570.00 | 572.59 | 546.00 | 551.50 | +0.944% | 8,805 | +14.250% |
| 2025-12-08 | 556.76 | 564.26 | 545.00 | 546.34 | +0.090% | 5,497 | +15.329% |
| 2025-12-05 | 547.00 | 547.00 | 538.13 | 545.85 | -0.210% | 5,978 | +15.433% |
| 2025-12-04 | 549.02 | 554.54 | 544.64 | 547.00 | +3.795% | 4,876 | +15.190% |
| 2025-12-03 | 518.00 | 530.00 | 518.00 | 527.00 | -0.495% | 3,034 | +19.562% |
| 2025-12-02 | 528.94 | 531.23 | 500.00 | 529.62 | +0.129% | 9,304 | +18.970% |
| 2025-12-01 | 532.98 | 532.98 | 525.60 | 528.94 | -0.388% | 1,951 | +19.123% |
| 2025-11-28 | 542.80 | 551.37 | 528.52 | 531.00 | -0.655% | 2,674 | +18.661% |
| 2025-11-26 | 524.75 | 534.99 | 524.75 | 534.50 | +3.259% | 2,994 | +17.884% |
| 2025-11-25 | 510.00 | 517.63 | 510.00 | 517.63 | +0.628% | 7,194 | +21.726% |
| 2025-11-24 | 520.00 | 525.00 | 510.00 | 514.40 | -0.283% | 6,397 | +22.490% |
| 2025-11-21 | 505.01 | 519.75 | 505.00 | 515.86 | +2.250% | 5,945 | +22.144% |
| 2025-11-20 | 522.00 | 522.00 | 503.31 | 504.51 | -1.738% | 7,859 | +24.891% |
| 2025-11-19 | 506.00 | 516.34 | 505.00 | 513.43 | +0.102% | 7,946 | +22.721% |
| 2025-11-18 | 505.57 | 522.00 | 505.57 | 512.91 | -0.908% | 5,537 | +22.846% |
| 2025-11-17 | 517.15 | 532.24 | 516.07 | 517.61 | -2.751% | 5,415 | +21.731% |
| 2025-11-14 | 520.00 | 534.00 | 520.00 | 532.25 | +2.150% | 6,833 | +18.382% |
| 2025-11-13 | 525.00 | 530.00 | 514.01 | 521.05 | -0.661% | 7,175 | +20.927% |
| 2025-11-12 | 530.00 | 530.00 | 500.80 | 524.52 | +1.069% | 11,499 | +20.128% |
| 2025-11-11 | 513.01 | 519.47 | 513.00 | 518.97 | -1.596% | 7,182 | +21.411% |
| 2025-11-10 | 531.00 | 542.80 | 523.95 | 527.39 | -0.434% | 3,222 | +19.473% |
| 2025-11-07 | 516.89 | 531.88 | 516.89 | 529.69 | +0.419% | 5,185 | +18.954% |
| 2025-11-06 | 516.53 | 528.24 | 516.53 | 527.48 | +2.120% | 5,357 | +19.453% |
| 2025-11-05 | 503.75 | 519.00 | 503.75 | 516.53 | +6.501% | 9,147 | +21.985% |
| 2025-11-04 | 491.09 | 491.09 | 483.01 | 485.00 | -1.240% | 9,657 | +29.915% |
| 2025-11-03 | 485.00 | 500.00 | 480.35 | 491.09 | +0.220% | 4,431 | +28.304% |
| 2025-10-31 | 505.00 | 505.00 | 489.32 | 490.01 | -0.524% | 4,462 | +28.587% |
| 2025-10-30 | 505.00 | 505.00 | 492.59 | 492.59 | +0.242% | 4,511 | +27.914% |
| 2025-10-29 | 500.00 | 500.00 | 487.39 | 491.40 | -2.032% | 5,894 | +28.223% |
| 2025-10-28 | 509.00 | 509.00 | 498.98 | 501.59 | -0.318% | 3,892 | +25.619% |
| 2025-10-27 | 503.21 | 507.36 | 496.00 | 503.19 | +1.160% | 4,106 | +25.219% |
| 2025-10-24 | 506.50 | 506.50 | 496.32 | 497.42 | +0.913% | 5,861 | +26.672% |
| 2025-10-23 | 495.00 | 506.50 | 490.57 | 492.92 | +1.216% | 4,786 | +27.828% |
| 2025-10-22 | 490.00 | 491.97 | 485.04 | 487.00 | -1.002% | 6,342 | +29.382% |
| 2025-10-21 | 509.49 | 509.49 | 491.00 | 491.93 | -1.028% | 5,263 | +28.085% |
| 2025-10-20 | 509.48 | 510.00 | 493.42 | 497.04 | +0.746% | 13,053 | +26.768% |
| 2025-10-17 | 500.00 | 500.00 | 485.00 | 493.36 | +1.881% | 6,728 | +27.714% |
| 2025-10-16 | 490.00 | 490.00 | 482.01 | 484.25 | -2.428% | 9,276 | +30.117% |
| 2025-10-15 | 500.00 | 500.00 | 494.00 | 496.30 | +1.069% | 8,703 | +26.957% |
| 2025-10-14 | 494.99 | 500.00 | 485.37 | 491.05 | +1.170% | 14,507 | +28.315% |
| 2025-10-13 | 496.00 | 496.00 | 482.82 | 485.37 | +1.701% | 13,310 | +29.816% |
| 2025-10-10 | 503.07 | 503.07 | 476.50 | 477.25 | -4.138% | 20,921 | +32.025% |
| 2025-10-09 | 498.01 | 507.42 | 497.53 | 497.85 | +0.614% | 8,247 | +26.562% |
| 2025-10-08 | 499.27 | 499.49 | 493.45 | 494.81 | +1.087% | 3,770 | +27.340% |
| 2025-10-07 | 507.99 | 509.48 | 489.49 | 489.49 | -2.307% | 3,447 | +28.724% |
| 2025-10-06 | 512.89 | 512.89 | 499.00 | 501.05 | +0.344% | 3,674 | +25.754% |
| 2025-10-03 | 502.17 | 515.60 | 485.00 | 499.33 | +1.422% | 3,251 | +26.187% |
| 2025-10-02 | 495.50 | 500.00 | 491.54 | 492.33 | -0.429% | 6,775 | +27.981% |
| 2025-10-01 | 485.00 | 507.88 | 485.00 | 494.45 | -0.411% | 5,097 | +27.433% |
| 2025-09-30 | 502.77 | 511.01 | 492.87 | 496.49 | -2.550% | 5,256 | +26.909% |
| 2025-09-29 | 511.01 | 511.01 | 499.96 | 509.48 | -0.299% | 4,156 | +23.673% |
| 2025-09-26 | 514.04 | 514.54 | 503.97 | 511.01 | +1.397% | 8,357 | +23.303% |
| 2025-09-25 | 514.54 | 514.54 | 503.00 | 503.97 | -0.803% | 8,753 | +25.025% |
| 2025-09-24 | 513.63 | 513.63 | 508.05 | 508.05 | -1.086% | 15,183 | +24.021% |
| 2025-09-23 | 517.85 | 519.70 | 511.78 | 513.63 | -0.177% | 6,043 | +22.674% |
| 2025-09-22 | 513.80 | 530.00 | 510.77 | 514.54 | +1.587% | 6,313 | +22.457% |
| 2025-09-19 | 515.00 | 523.48 | 503.47 | 506.50 | +1.300% | 3,909 | +24.401% |
| 2025-09-18 | 488.00 | 512.87 | 488.00 | 500.00 | +0.780% | 2,816 | +26.018% |
| 2025-09-17 | 517.15 | 517.15 | 495.52 | 496.13 | -1.612% | 8,579 | +27.001% |
| 2025-09-16 | 496.50 | 523.32 | 490.00 | 504.26 | +1.563% | 4,132 | +24.953% |
| 2025-09-15 | 489.08 | 506.39 | 474.29 | 496.50 | +0.861% | 2,434 | +26.906% |
| 2025-09-12 | 503.98 | 503.98 | 492.10 | 492.26 | -0.754% | 2,757 | +27.999% |
| 2025-09-11 | 510.25 | 510.25 | 490.01 | 496.00 | +0.172% | 2,149 | +27.034% |
| 2025-09-10 | 509.18 | 509.18 | 494.30 | 495.15 | -0.811% | 3,676 | +27.252% |
| 2025-09-09 | 493.50 | 519.51 | 493.50 | 499.20 | -1.925% | 4,056 | +26.220% |
| 2025-09-08 | 523.39 | 523.39 | 505.00 | 509.00 | +1.522% | 3,276 | +23.790% |
| 2025-09-05 | 510.00 | 510.00 | 498.00 | 501.37 | +2.079% | 5,525 | +25.674% |
| 2025-09-04 | 495.00 | 495.00 | 487.01 | 491.16 | +1.031% | 2,765 | +28.286% |
| 2025-09-03 | 495.00 | 495.00 | 476.27 | 486.15 | +2.074% | 14,798 | +29.608% |
| 2025-09-02 | 463.20 | 477.04 | 463.20 | 476.27 | +3.311% | 5,263 | +32.296% |
| 2025-08-29 | 479.00 | 479.00 | 459.40 | 461.01 | +0.089% | 7,168 | +36.676% |
| 2025-08-28 | 461.30 | 466.55 | 458.00 | 460.60 | +1.764% | 8,310 | +36.798% |
| 2025-08-27 | 468.53 | 468.53 | 447.94 | 452.61 | -0.682% | 3,777 | +39.211% |
| 2025-08-26 | 457.50 | 472.47 | 450.00 | 455.72 | -0.643% | 2,274 | +38.263% |
| 2025-08-25 | 444.16 | 460.00 | 444.16 | 458.67 | +0.094% | 2,075 | +37.373% |
| 2025-08-22 | 433.12 | 460.00 | 433.12 | 458.24 | +1.890% | 3,775 | +37.502% |
| 2025-08-21 | 447.50 | 467.93 | 447.50 | 449.74 | +0.053% | 3,877 | +40.101% |
| 2025-08-20 | 455.00 | 466.21 | 435.60 | 449.50 | +0.138% | 3,737 | +40.176% |
| 2025-08-19 | 464.85 | 464.85 | 441.08 | 448.88 | +0.820% | 3,228 | +40.369% |
| 2025-08-18 | 463.55 | 463.55 | 440.00 | 445.23 | -0.112% | 3,342 | +41.520% |
| 2025-08-15 | 439.22 | 446.53 | 439.22 | 445.73 | +1.482% | 2,847 | +41.361% |
| 2025-08-14 | 442.25 | 443.34 | 437.38 | 439.22 | -0.929% | 2,917 | +43.457% |
| 2025-08-13 | 450.00 | 460.00 | 442.08 | 443.34 | -1.624% | 4,593 | +42.123% |
| 2025-08-12 | 436.10 | 452.84 | 428.19 | 450.66 | +2.167% | 3,629 | +39.815% |
| 2025-08-11 | 452.00 | 452.00 | 440.30 | 441.10 | +0.182% | 4,300 | +42.845% |
| 2025-08-08 | 439.94 | 441.88 | 433.57 | 440.30 | +2.550% | 5,955 | +43.105% |
| 2025-08-07 | 413.88 | 432.27 | 412.77 | 429.35 | +0.324% | 34,670 | +46.754% |
| 2025-08-06 | 426.00 | 428.27 | 408.93 | 427.96 | +1.336% | 30,968 | +47.230% |
| 2025-08-05 | 406.33 | 429.50 | 406.33 | 422.32 | -0.987% | 57,205 | +49.197% |
| 2025-08-04 | 417.04 | 426.64 | 404.09 | 426.53 | +3.527% | 9,553 | +47.725% |
| 2025-08-01 | 418.00 | 426.87 | 408.45 | 412.00 | -0.447% | 4,261 | +52.934% |
| 2025-07-31 | 402.00 | 414.49 | 400.00 | 413.85 | +0.635% | 7,953 | +52.251% |
| 2025-07-30 | 409.90 | 429.53 | 403.00 | 411.24 | +0.543% | 7,473 | +53.217% |
| 2025-07-29 | 425.07 | 425.07 | 407.42 | 409.02 | -1.076% | 5,515 | +54.049% |
| 2025-07-28 | 422.10 | 430.00 | 412.86 | 413.47 | -3.032% | 15,032 | +52.391% |
| 2025-07-25 | 432.81 | 432.81 | 420.00 | 426.40 | -1.481% | 3,641 | +47.770% |
| 2025-07-24 | 435.00 | 437.00 | 432.81 | 432.81 | -0.051% | 3,846 | +45.581% |
| 2025-07-23 | 420.15 | 445.13 | 414.20 | 433.03 | +5.069% | 6,970 | +45.507% |
| 2025-07-22 | 403.00 | 412.30 | 402.02 | 412.14 | +2.146% | 8,477 | +52.883% |
| 2025-07-21 | 390.00 | 417.66 | 388.00 | 403.48 | +0.471% | 5,785 | +56.164% |
| 2025-07-18 | 402.00 | 409.73 | 400.00 | 401.59 | -0.384% | 6,394 | +56.899% |
| 2025-07-17 | 400.00 | 403.62 | 395.00 | 403.14 | +0.164% | 4,189 | +56.296% |
| 2025-07-16 | 401.33 | 405.59 | 399.94 | 402.48 | +0.287% | 8,353 | +56.552% |
| 2025-07-15 | 395.00 | 412.40 | 395.00 | 401.33 | -2.684% | 44,683 | +57.000% |
| 2025-07-14 | 412.51 | 413.99 | 405.00 | 412.40 | -0.191% | 77,613 | +52.786% |
| 2025-07-11 | 417.52 | 417.52 | 412.34 | 413.19 | -0.048% | 6,894 | +52.494% |
| 2025-07-10 | 426.96 | 426.96 | 410.00 | 413.39 | -1.590% | 7,168 | +52.420% |
| 2025-07-09 | 423.05 | 423.05 | 414.56 | 420.07 | +1.481% | 3,521 | +49.996% |
| 2025-07-08 | 426.96 | 426.96 | 407.00 | 413.94 | +1.062% | 5,848 | +52.218% |
| 2025-07-07 | 416.98 | 426.96 | 407.00 | 409.59 | -2.176% | 4,583 | +53.834% |
| 2025-07-03 | 423.48 | 423.48 | 408.38 | 418.70 | +2.070% | 3,187 | +50.487% |
| 2025-07-02 | 410.76 | 411.43 | 394.38 | 410.21 | +1.162% | 7,653 | +53.602% |
| 2025-07-01 | 399.84 | 407.08 | 399.84 | 405.50 | -0.369% | 4,322 | +55.386% |
| 2025-06-30 | 409.30 | 424.75 | 401.10 | 407.00 | -0.562% | 4,520 | +54.813% |
| 2025-06-27 | 407.01 | 422.85 | 407.01 | 409.30 | +2.067% | 5,561 | +53.943% |
| 2025-06-26 | 401.90 | 414.20 | 393.69 | 401.01 | +1.859% | 5,141 | +57.126% |
| 2025-06-25 | 405.00 | 408.90 | 393.30 | 393.69 | -2.128% | 6,135 | +60.047% |
| 2025-06-24 | 398.00 | 416.52 | 398.00 | 402.25 | +0.238% | 8,791 | +56.641% |
| 2025-06-23 | 401.00 | 402.27 | 395.01 | 401.30 | -0.104% | 8,204 | +57.014% |
| 2025-06-20 | 404.05 | 410.96 | 401.24 | 401.71 | -1.921% | 12,301 | +56.850% |
| 2025-06-18 | 412.75 | 414.63 | 409.55 | 409.58 | +0.535% | 11,488 | +53.838% |
| 2025-06-17 | 410.44 | 419.00 | 406.04 | 407.40 | -1.513% | 10,734 | +54.661% |
| 2025-06-16 | 412.00 | 419.98 | 404.05 | 413.66 | +1.879% | 7,353 | +52.321% |
| 2025-06-13 | 408.50 | 410.53 | 403.00 | 406.03 | -1.096% | 5,918 | +55.183% |
| 2025-06-12 | 410.00 | 425.05 | 408.00 | 410.53 | +0.954% | 6,578 | +53.482% |
| 2025-06-11 | 410.00 | 410.00 | 403.00 | 406.65 | +0.631% | 3,876 | +54.947% |
| 2025-06-10 | 410.25 | 419.80 | 404.00 | 404.10 | -1.445% | 5,266 | +55.924% |
| 2025-06-09 | 407.03 | 410.43 | 405.00 | 410.02 | -0.501% | 9,023 | +53.671% |
| 2025-06-06 | 409.06 | 426.46 | 405.00 | 412.09 | +0.375% | 4,113 | +52.901% |
| 2025-06-05 | 402.10 | 414.43 | 402.10 | 410.55 | -0.833% | 8,444 | +53.475% |
| 2025-06-04 | 413.00 | 426.00 | 411.00 | 414.00 | -0.672% | 7,036 | +52.196% |
| 2025-06-03 | 426.96 | 426.96 | 411.00 | 416.80 | -1.169% | 63,448 | +51.173% |
| 2025-06-02 | 417.00 | 422.68 | 409.50 | 421.73 | +1.054% | 11,171 | +49.406% |
| 2025-05-30 | 414.17 | 426.18 | 413.28 | 417.33 | +0.763% | 3,877 | +50.981% |
| 2025-05-29 | 426.18 | 426.18 | 411.00 | 414.17 | +0.170% | 4,218 | +52.133% |
| 2025-05-28 | 424.98 | 424.98 | 412.17 | 413.47 | -0.321% | 103,847 | +52.391% |
| 2025-05-27 | 410.44 | 417.53 | 410.44 | 414.80 | +1.067% | 38,408 | +51.902% |
| 2025-05-23 | 417.53 | 417.53 | 408.00 | 410.42 | +0.470% | 51,476 | +53.523% |
| 2025-05-22 | 414.40 | 414.40 | 407.20 | 408.50 | -1.467% | 42,671 | +54.245% |
| 2025-05-21 | 410.31 | 417.53 | 410.31 | 414.58 | +2.340% | 64,959 | +51.983% |
| 2025-05-20 | 408.00 | 408.00 | 403.90 | 405.10 | -0.951% | 62,617 | +55.539% |
| 2025-05-19 | 408.75 | 410.00 | 405.15 | 408.99 | +0.365% | 6,568 | +54.061% |
| 2025-05-16 | 402.70 | 408.01 | 402.62 | 407.50 | +1.189% | 23,777 | +54.623% |
| 2025-05-15 | 399.00 | 403.00 | 394.50 | 402.71 | +2.099% | 8,220 | +56.462% |
| 2025-05-14 | 399.98 | 399.98 | 393.12 | 394.43 | -1.387% | 17,460 | +59.747% |
| 2025-05-13 | 406.00 | 406.00 | 397.00 | 399.98 | -0.821% | 11,218 | +57.530% |
| 2025-05-12 | 412.00 | 412.00 | 398.49 | 403.29 | +1.207% | 14,823 | +56.237% |
| 2025-05-09 | 412.00 | 412.00 | 395.81 | 398.48 | +0.525% | 11,931 | +58.123% |
| 2025-05-08 | 408.98 | 408.98 | 390.00 | 396.40 | -0.967% | 9,683 | +58.953% |
| 2025-05-07 | 397.00 | 401.32 | 392.00 | 400.27 | +2.502% | 6,302 | +57.416% |
| 2025-05-06 | 391.09 | 402.80 | 390.00 | 390.50 | -0.133% | 10,062 | +61.355% |
| 2025-05-05 | 387.00 | 392.57 | 387.00 | 391.02 | +1.039% | 8,286 | +61.140% |
| 2025-05-02 | 389.98 | 389.98 | 380.10 | 387.00 | -0.036% | 16,948 | +62.814% |
| 2025-05-01 | 399.50 | 401.69 | 371.53 | 387.14 | -4.716% | 7,603 | +62.755% |
| 2025-04-30 | 407.91 | 407.91 | 399.45 | 406.30 | -0.395% | 7,554 | +55.080% |
| 2025-04-29 | 404.00 | 420.10 | 404.00 | 407.91 | +0.885% | 7,706 | +54.468% |
| 2025-04-28 | 411.89 | 414.78 | 397.30 | 404.33 | +1.590% | 10,944 | +55.836% |
| 2025-04-25 | 400.46 | 408.93 | 347.67 | 398.00 | -0.176% | 4,761 | +58.314% |
| 2025-04-24 | 406.35 | 407.14 | 387.01 | 398.70 | +3.023% | 7,138 | +58.036% |
| 2025-04-23 | 402.37 | 402.37 | 385.23 | 387.00 | -0.139% | 6,474 | +62.814% |
| 2025-04-22 | 375.00 | 395.09 | 375.00 | 387.54 | +5.019% | 14,964 | +62.587% |
| 2025-04-21 | 368.20 | 380.00 | 364.10 | 369.02 | -0.456% | 11,787 | +70.747% |
| 2025-04-17 | 375.00 | 380.00 | 367.47 | 370.71 | +0.942% | 11,030 | +69.968% |
| 2025-04-16 | 366.20 | 374.99 | 364.50 | 367.25 | -1.277% | 39,283 | +71.570% |
| 2025-04-15 | 380.00 | 380.00 | 371.00 | 372.00 | -0.054% | 31,176 | +69.379% |
| 2025-04-14 | 375.00 | 380.00 | 368.19 | 372.20 | 0.000% | 30,033 | +69.288% |