NSRGF
NESTLE S.A REG ORD
stockOTC
EODOct 2, 2026
90.27USD+1.441%(+1.28)8,123
NSRGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 89.04 | 92.15 | 88.99 | 90.27 | +1.441% | 8,123 | 0.000% |
| 2026-10-01 | 87.73 | 92.29 | 87.73 | 88.99 | -1.671% | 3,733 | +1.441% |
| 2026-09-30 | 90.00 | 92.70 | 90.00 | 90.50 | -2.191% | 1,417 | -0.254% |
| 2026-09-29 | 91.16 | 92.96 | 90.00 | 92.53 | +1.705% | 1,542 | -2.439% |
| 2026-09-28 | 92.46 | 94.49 | 90.53 | 90.98 | -0.844% | 6,157 | -0.776% |
| 2026-09-25 | 91.33 | 94.99 | 91.33 | 91.75 | -0.087% | 53,039 | -1.613% |
| 2026-09-24 | 92.95 | 95.00 | 91.83 | 91.83 | -1.847% | 1,310 | -1.699% |
| 2026-09-23 | 92.69 | 94.79 | 90.52 | 93.56 | -0.372% | 6,936 | -3.514% |
| 2026-09-22 | 94.74 | 94.74 | 92.00 | 93.91 | +0.065% | 4,981 | -3.873% |
| 2026-09-21 | 91.71 | 94.50 | 91.24 | 93.85 | -0.403% | 1,318 | -3.810% |
| 2026-09-18 | 90.75 | 95.12 | 90.12 | 94.23 | +0.315% | 3,382 | -4.198% |
| 2026-09-17 | 96.53 | 96.53 | 93.18 | 93.93 | -0.506% | 1,735 | -3.897% |
| 2026-09-16 | 94.74 | 95.70 | 94.25 | 94.41 | -0.623% | 2,169 | -4.383% |
| 2026-09-15 | 93.28 | 95.40 | 93.28 | 95.00 | -1.554% | 675 | -4.979% |
| 2026-09-14 | 95.71 | 97.50 | 94.59 | 96.50 | +3.098% | 5,062 | -6.456% |
| 2026-09-11 | 95.73 | 96.51 | 93.60 | 93.60 | -1.881% | 25,648 | -3.558% |
| 2026-09-10 | 95.33 | 97.83 | 94.80 | 95.39 | +0.946% | 2,198 | -5.371% |
| 2026-09-09 | 96.52 | 98.66 | 94.50 | 94.50 | -4.468% | 3,073 | -4.476% |
| 2026-09-08 | 98.00 | 100.29 | 96.80 | 98.92 | +3.914% | 2,207 | -8.744% |
| 2026-09-04 | 94.76 | 98.71 | 94.76 | 95.19 | -2.476% | 1,339 | -5.173% |
| 2026-09-03 | 95.34 | 98.18 | 94.62 | 97.61 | +2.101% | 3,539 | -7.521% |
| 2026-09-02 | 96.73 | 98.51 | 94.45 | 95.60 | +1.715% | 1,034 | -5.577% |
| 2026-09-01 | 97.91 | 99.07 | 93.99 | 93.99 | -3.284% | 10,962 | -3.958% |
| 2026-08-31 | 96.03 | 99.34 | 96.03 | 97.18 | -0.357% | 4,681 | -7.112% |
| 2026-08-28 | 96.22 | 98.82 | 94.93 | 97.53 | +2.437% | 3,684 | -7.444% |
| 2026-08-27 | 97.61 | 98.74 | 95.21 | 95.21 | -3.187% | 7,644 | -5.189% |
| 2026-08-26 | 99.57 | 100.92 | 98.00 | 98.34 | -0.492% | 695 | -8.210% |
| 2026-08-25 | 100.00 | 101.10 | 98.00 | 98.83 | -1.623% | 2,947 | -8.661% |
| 2026-08-24 | 99.76 | 101.84 | 97.89 | 100.46 | +2.920% | 1,030 | -10.143% |
| 2026-08-21 | 97.40 | 101.10 | 97.23 | 97.61 | -0.002% | 1,183 | -7.520% |
| 2026-08-20 | 100.04 | 100.21 | 97.52 | 97.61 | -2.114% | 479 | -7.522% |
| 2026-08-19 | 96.63 | 100.64 | 96.63 | 99.72 | +3.709% | 1,822 | -9.477% |
| 2026-08-18 | 94.94 | 98.74 | 94.94 | 96.15 | +1.589% | 5,495 | -6.119% |
| 2026-08-17 | 99.19 | 99.19 | 94.65 | 94.65 | -4.812% | 4,493 | -4.628% |
| 2026-08-14 | 98.43 | 101.16 | 98.29 | 99.44 | +1.015% | 2,029 | -9.217% |
| 2026-08-13 | 97.78 | 101.46 | 97.52 | 98.44 | +1.470% | 13,706 | -8.296% |
| 2026-08-12 | 95.31 | 99.27 | 95.31 | 97.01 | -1.272% | 13,789 | -6.948% |
| 2026-08-11 | 97.51 | 99.65 | 96.52 | 98.26 | +0.712% | 2,417 | -8.131% |
| 2026-08-10 | 97.19 | 100.92 | 97.19 | 97.57 | -1.049% | 468 | -7.477% |
| 2026-08-07 | 98.87 | 101.90 | 97.50 | 98.60 | -2.434% | 2,419 | -8.448% |
| 2026-08-06 | 100.95 | 102.25 | 97.55 | 101.06 | +2.304% | 3,157 | -10.677% |
| 2026-08-05 | 99.30 | 102.74 | 98.78 | 98.78 | +1.546% | 5,295 | -8.619% |
| 2026-08-04 | 101.61 | 101.61 | 97.28 | 97.28 | -1.032% | 6,945 | -7.206% |
| 2026-08-03 | 98.63 | 101.36 | 98.00 | 98.29 | -1.212% | 756 | -8.163% |
| 2026-07-31 | 99.43 | 101.73 | 98.57 | 99.50 | -2.851% | 1,371 | -9.276% |
| 2026-07-30 | 99.31 | 102.42 | 99.31 | 102.42 | +3.303% | 1,732 | -11.863% |
| 2026-07-29 | 99.35 | 103.00 | 97.28 | 99.15 | -0.855% | 4,849 | -8.952% |
| 2026-07-28 | 97.45 | 102.01 | 97.45 | 100.00 | +3.545% | 591 | -9.730% |
| 2026-07-27 | 97.88 | 99.60 | 95.77 | 96.58 | -1.533% | 2,210 | -6.530% |
| 2026-07-24 | 99.22 | 101.07 | 98.08 | 98.08 | -0.141% | 4,191 | -7.963% |
| 2026-07-23 | 98.69 | 99.25 | 96.25 | 98.22 | -6.022% | 2,963 | -8.092% |
| 2026-07-22 | 105.03 | 107.88 | 103.70 | 104.51 | +0.978% | 1,809 | -13.627% |
| 2026-07-21 | 104.00 | 106.75 | 103.50 | 103.50 | -0.681% | 5,436 | -12.783% |
| 2026-07-20 | 106.12 | 107.06 | 103.09 | 104.21 | -0.918% | 552 | -13.377% |
| 2026-07-17 | 105.00 | 107.75 | 103.25 | 105.17 | +0.646% | 22,438 | -14.172% |
| 2026-07-16 | 102.80 | 105.00 | 101.94 | 104.50 | +1.772% | 991 | -13.617% |
| 2026-07-15 | 102.20 | 104.30 | 102.00 | 102.68 | -0.831% | 20,309 | -12.086% |
| 2026-07-14 | 103.68 | 104.96 | 102.01 | 103.54 | +1.976% | 42,050 | -12.816% |
| 2026-07-13 | 100.85 | 105.87 | 100.85 | 101.53 | +0.628% | 662 | -11.094% |
| 2026-07-10 | 103.92 | 105.80 | 100.38 | 100.90 | -2.714% | 41,508 | -10.535% |
| 2026-07-09 | 103.80 | 105.07 | 101.05 | 103.72 | +0.955% | 1,663 | -12.963% |
| 2026-07-08 | 103.23 | 106.03 | 100.40 | 102.73 | -0.812% | 286,805 | -12.132% |
| 2026-07-07 | 104.00 | 107.44 | 102.51 | 103.58 | -0.657% | 3,579 | -12.846% |
| 2026-07-06 | 104.00 | 105.00 | 101.30 | 104.26 | +0.322% | 1,188 | -13.418% |
| 2026-07-02 | 104.75 | 105.79 | 102.06 | 103.92 | +3.408% | 4,360 | -13.139% |
| 2026-07-01 | 100.87 | 102.64 | 100.50 | 100.50 | -3.356% | 3,299 | -10.179% |
| 2026-06-30 | 103.17 | 104.39 | 100.09 | 103.99 | +2.111% | 1,172 | -13.194% |
| 2026-06-29 | 102.36 | 104.95 | 101.34 | 101.84 | +1.995% | 1,129 | -11.361% |
| 2026-06-26 | 100.27 | 103.54 | 99.85 | 99.85 | -2.033% | 1,365 | -9.593% |
| 2026-06-25 | 100.75 | 104.11 | 100.75 | 101.92 | +1.839% | 3,101 | -11.431% |
| 2026-06-24 | 99.35 | 101.88 | 99.35 | 100.08 | +2.564% | 1,077 | -9.802% |
| 2026-06-23 | 97.14 | 100.25 | 96.84 | 97.58 | -0.684% | 2,456 | -7.489% |
| 2026-06-22 | 98.15 | 98.59 | 96.29 | 98.25 | -0.738% | 6,141 | -8.122% |
| 2026-06-18 | 96.35 | 99.47 | 96.35 | 98.98 | +1.000% | 1,479 | -8.800% |
| 2026-06-17 | 97.52 | 101.71 | 97.20 | 98.00 | +0.215% | 7,961 | -7.888% |
| 2026-06-16 | 97.90 | 102.33 | 97.79 | 97.79 | +0.297% | 36,249 | -7.690% |
| 2026-06-15 | 97.68 | 101.84 | 97.26 | 97.50 | -0.674% | 2,370 | -7.415% |
| 2026-06-12 | 100.12 | 102.46 | 97.51 | 98.16 | -2.972% | 25,717 | -8.039% |
| 2026-06-11 | 100.25 | 101.92 | 96.85 | 101.17 | +0.886% | 2,716 | -10.772% |
| 2026-06-10 | 97.86 | 101.32 | 97.58 | 100.28 | +2.337% | 68,025 | -9.982% |
| 2026-06-09 | 97.00 | 98.87 | 95.18 | 97.99 | +2.158% | 1,830 | -7.878% |
| 2026-06-08 | 97.75 | 97.75 | 95.21 | 95.92 | -0.434% | 2,301 | -5.890% |
| 2026-06-05 | 96.25 | 97.85 | 96.10 | 96.34 | -1.182% | 1,249 | -6.299% |
| 2026-06-04 | 98.98 | 98.98 | 96.20 | 97.49 | -1.276% | 9,397 | -7.406% |
| 2026-06-03 | 97.01 | 98.75 | 96.50 | 98.75 | +1.756% | 1,877 | -8.587% |
| 2026-06-02 | 98.38 | 100.53 | 96.99 | 97.05 | -3.791% | 1,671 | -6.982% |
| 2026-06-01 | 98.62 | 101.73 | 96.51 | 100.87 | +1.214% | 1,974 | -10.509% |
| 2026-05-29 | 100.50 | 104.08 | 99.66 | 99.66 | +0.496% | 3,470 | -9.422% |
| 2026-05-28 | 99.33 | 104.32 | 98.56 | 99.17 | -4.000% | 2,524 | -8.973% |
| 2026-05-27 | 101.00 | 104.18 | 101.00 | 103.30 | +3.930% | 2,096 | -12.614% |
| 2026-05-26 | 100.30 | 102.03 | 98.69 | 99.39 | +1.682% | 4,893 | -9.180% |
| 2026-05-22 | 99.19 | 101.33 | 97.75 | 97.75 | -1.069% | 18,937 | -7.652% |
| 2026-05-21 | 99.00 | 102.03 | 98.00 | 98.81 | -0.326% | 1,156 | -8.639% |
| 2026-05-20 | 98.97 | 101.27 | 96.47 | 99.13 | -1.531% | 3,596 | -8.937% |
| 2026-05-19 | 101.50 | 101.50 | 98.81 | 100.67 | -0.165% | 21,033 | -10.331% |
| 2026-05-18 | 99.96 | 101.00 | 98.08 | 100.84 | +2.340% | 3,649 | -10.478% |
| 2026-05-15 | 99.06 | 100.32 | 96.73 | 98.53 | -1.098% | 10,447 | -8.383% |
| 2026-05-14 | 96.97 | 99.96 | 96.00 | 99.62 | +2.137% | 3,229 | -9.389% |
| 2026-05-13 | 97.50 | 99.20 | 96.85 | 97.54 | +0.796% | 7,367 | -7.453% |
| 2026-05-12 | 96.76 | 99.83 | 96.76 | 96.77 | +0.217% | 7,708 | -6.717% |
| 2026-05-11 | 97.04 | 99.02 | 95.95 | 96.56 | -0.903% | 6,339 | -6.514% |
| 2026-05-08 | 99.72 | 100.70 | 97.34 | 97.44 | +0.175% | 2,093 | -7.358% |
| 2026-05-07 | 100.34 | 100.94 | 97.19 | 97.27 | -4.405% | 1,268 | -7.196% |
| 2026-05-06 | 99.31 | 101.75 | 97.52 | 101.75 | +3.754% | 3,981 | -11.284% |
| 2026-05-05 | 97.10 | 99.50 | 97.10 | 98.07 | +0.556% | 1,064 | -7.954% |
| 2026-05-04 | 98.11 | 100.65 | 96.78 | 97.53 | -2.715% | 1,572 | -7.442% |
| 2026-05-01 | 100.25 | 102.43 | 100.25 | 100.25 | -1.171% | 2,015 | -9.955% |
| 2026-04-30 | 99.87 | 101.93 | 99.50 | 101.44 | +2.440% | 4,352 | -11.010% |
| 2026-04-29 | 101.19 | 101.54 | 98.17 | 99.02 | -1.235% | 12,556 | -8.838% |
| 2026-04-28 | 100.13 | 103.84 | 99.38 | 100.26 | -1.898% | 1,088 | -9.964% |
| 2026-04-27 | 102.45 | 104.10 | 100.39 | 102.20 | -2.444% | 2,272 | -11.673% |
| 2026-04-24 | 102.00 | 104.76 | 100.79 | 104.76 | +6.520% | 5,073 | -13.832% |
| 2026-04-23 | 100.05 | 102.53 | 96.48 | 98.35 | +2.200% | 6,943 | -8.214% |
| 2026-04-22 | 95.72 | 97.34 | 94.81 | 96.23 | +0.842% | 5,122 | -6.195% |
| 2026-04-21 | 96.62 | 98.25 | 95.36 | 95.43 | -0.814% | 2,530 | -5.404% |
| 2026-04-20 | 100.45 | 100.45 | 96.11 | 96.21 | -2.007% | 4,264 | -6.174% |
| 2026-04-17 | 99.31 | 103.15 | 98.18 | 98.18 | -2.761% | 2,375 | -8.057% |
| 2026-04-16 | 100.00 | 100.97 | 98.37 | 100.97 | -0.065% | 407 | -10.595% |
| 2026-04-15 | 100.03 | 101.41 | 99.53 | 101.03 | +1.161% | 2,870 | -10.654% |
| 2026-04-14 | 101.84 | 102.17 | 99.29 | 99.87 | +1.587% | 4,865 | -9.616% |
| 2026-04-13 | 97.29 | 101.07 | 97.29 | 98.31 | -1.240% | 2,954 | -8.182% |
| 2026-04-10 | 101.90 | 101.90 | 99.55 | 99.55 | +0.739% | 16,732 | -9.320% |
| 2026-04-09 | 98.50 | 100.61 | 98.50 | 98.82 | +0.170% | 1,122 | -8.650% |
| 2026-04-08 | 100.95 | 101.68 | 98.15 | 98.65 | +0.879% | 3,418 | -8.495% |
| 2026-04-07 | 97.60 | 99.63 | 97.02 | 97.79 | -1.517% | 7,223 | -7.690% |
| 2026-04-06 | 99.00 | 99.42 | 96.65 | 99.30 | +1.476% | 1,227 | -9.090% |
| 2026-04-02 | 97.25 | 99.86 | 97.25 | 97.85 | +0.507% | 37,030 | -7.748% |
| 2026-04-01 | 96.42 | 100.31 | 96.42 | 97.36 | -1.728% | 31,663 | -7.280% |
| 2026-03-31 | 96.89 | 99.49 | 96.58 | 99.07 | +3.517% | 11,317 | -8.883% |
| 2026-03-30 | 95.12 | 98.08 | 95.08 | 95.70 | +1.353% | 17,977 | -5.678% |
| 2026-03-27 | 94.29 | 95.94 | 93.96 | 94.43 | +0.163% | 1,438 | -4.401% |
| 2026-03-26 | 96.91 | 97.00 | 94.27 | 94.27 | -3.219% | 2,646 | -4.245% |
| 2026-03-25 | 98.10 | 98.10 | 95.56 | 97.41 | -0.150% | 11,274 | -7.328% |
| 2026-03-24 | 95.16 | 97.55 | 95.09 | 97.55 | +1.355% | 3,272 | -7.467% |
| 2026-03-23 | 94.83 | 97.76 | 94.71 | 96.25 | +0.859% | 4,293 | -6.213% |
| 2026-03-20 | 95.36 | 98.29 | 95.36 | 95.43 | -1.006% | 2,362 | -5.407% |
| 2026-03-19 | 98.18 | 98.18 | 95.77 | 96.40 | -1.833% | 2,200 | -6.359% |
| 2026-03-18 | 100.00 | 100.61 | 97.00 | 98.20 | -2.386% | 3,486 | -8.075% |
| 2026-03-17 | 103.11 | 103.70 | 100.60 | 100.60 | -2.083% | 1,295 | -10.268% |
| 2026-03-16 | 101.31 | 102.90 | 101.31 | 102.74 | +2.127% | 2,579 | -12.137% |
| 2026-03-13 | 102.64 | 102.94 | 100.18 | 100.60 | -1.700% | 4,134 | -10.268% |
| 2026-03-12 | 101.31 | 103.00 | 100.94 | 102.34 | +0.333% | 648 | -11.794% |
| 2026-03-11 | 100.88 | 106.26 | 100.50 | 102.00 | +1.376% | 1,040 | -11.500% |
| 2026-03-10 | 102.00 | 103.37 | 100.50 | 100.62 | -1.473% | 8,211 | -10.283% |
| 2026-03-09 | 103.44 | 104.82 | 100.88 | 102.12 | -0.137% | 2,066 | -11.604% |
| 2026-03-06 | 100.00 | 104.16 | 100.00 | 102.26 | +0.620% | 5,059 | -11.725% |
| 2026-03-05 | 101.85 | 103.79 | 100.84 | 101.63 | -1.098% | 1,170 | -11.178% |
| 2026-03-04 | 103.81 | 104.57 | 102.29 | 102.76 | -2.348% | 1,143 | -12.153% |
| 2026-03-03 | 104.07 | 106.01 | 101.71 | 105.23 | +0.092% | 1,263 | -14.215% |
| 2026-03-02 | 107.00 | 108.77 | 105.09 | 105.13 | -3.584% | 2,529 | -14.137% |
| 2026-02-27 | 107.37 | 109.37 | 104.80 | 109.04 | +1.773% | 9,137 | -17.214% |
| 2026-02-26 | 104.80 | 107.28 | 104.73 | 107.14 | +0.695% | 2,408 | -15.746% |
| 2026-02-25 | 106.78 | 108.35 | 105.37 | 106.40 | -0.294% | 4,267 | -15.160% |
| 2026-02-24 | 106.48 | 108.26 | 106.45 | 106.71 | +1.287% | 9,290 | -15.409% |
| 2026-02-23 | 103.75 | 105.37 | 102.55 | 105.36 | +1.884% | 6,477 | -14.321% |
| 2026-02-20 | 103.24 | 104.51 | 101.70 | 103.41 | -2.027% | 909 | -12.707% |
| 2026-02-19 | 105.00 | 105.72 | 103.84 | 105.55 | +2.921% | 6,139 | -14.477% |
| 2026-02-18 | 101.67 | 102.55 | 100.36 | 102.55 | +0.577% | 4,450 | -11.978% |
| 2026-02-17 | 102.37 | 103.57 | 101.73 | 101.97 | -0.863% | 2,917 | -11.470% |
| 2026-02-13 | 103.46 | 105.00 | 102.62 | 102.85 | -1.022% | 3,594 | -12.235% |
| 2026-02-12 | 101.31 | 104.57 | 101.31 | 103.92 | +2.905% | 3,054 | -13.132% |
| 2026-02-11 | 101.56 | 102.43 | 99.38 | 100.98 | -1.139% | 14,648 | -10.608% |
| 2026-02-10 | 103.30 | 103.30 | 101.68 | 102.14 | -0.924% | 6,260 | -11.626% |
| 2026-02-09 | 102.73 | 103.10 | 101.18 | 103.10 | +0.192% | 1,387 | -12.443% |
| 2026-02-06 | 101.00 | 102.90 | 100.15 | 102.90 | +3.465% | 23,250 | -12.274% |
| 2026-02-05 | 100.65 | 101.87 | 98.66 | 99.45 | -0.227% | 17,557 | -9.234% |
| 2026-02-04 | 98.07 | 101.00 | 98.07 | 99.68 | +2.442% | 6,075 | -9.440% |
| 2026-02-03 | 96.52 | 99.00 | 95.58 | 97.30 | -0.060% | 2,318 | -7.229% |
| 2026-02-02 | 96.44 | 98.24 | 95.17 | 97.36 | +2.319% | 1,667 | -7.284% |
| 2026-01-30 | 96.65 | 96.65 | 93.77 | 95.16 | -1.728% | 5,122 | -5.134% |
| 2026-01-29 | 95.28 | 97.10 | 93.91 | 96.83 | +2.833% | 2,233 | -6.773% |
| 2026-01-28 | 95.19 | 95.72 | 91.64 | 94.16 | -1.082% | 38,697 | -4.131% |
| 2026-01-27 | 92.18 | 95.19 | 92.18 | 95.19 | +2.152% | 4,791 | -5.169% |
| 2026-01-26 | 93.44 | 94.23 | 90.86 | 93.19 | +1.063% | 2,440 | -3.128% |
| 2026-01-23 | 90.75 | 93.39 | 90.05 | 92.20 | +0.971% | 2,760 | -2.099% |
| 2026-01-22 | 92.16 | 93.48 | 91.32 | 91.32 | +0.526% | 9,926 | -1.148% |
| 2026-01-21 | 93.06 | 94.01 | 90.80 | 90.84 | -3.189% | 4,928 | -0.627% |
| 2026-01-20 | 93.00 | 94.10 | 91.34 | 93.83 | +0.241% | 15,654 | -3.796% |
| 2026-01-16 | 94.54 | 94.54 | 93.25 | 93.61 | -1.726% | 8,023 | -3.564% |
| 2026-01-15 | 95.30 | 95.67 | 94.58 | 95.25 | +0.329% | 18,592 | -5.228% |
| 2026-01-14 | 92.64 | 95.99 | 92.64 | 94.94 | +2.073% | 44,600 | -4.917% |
| 2026-01-13 | 92.03 | 94.35 | 92.03 | 93.01 | -0.530% | 3,241 | -2.946% |
| 2026-01-12 | 93.13 | 95.13 | 93.10 | 93.51 | -1.004% | 3,630 | -3.461% |
| 2026-01-09 | 94.53 | 94.53 | 91.88 | 94.45 | +1.629% | 5,836 | -4.430% |
| 2026-01-08 | 92.55 | 93.50 | 92.03 | 92.94 | +0.421% | 6,972 | -2.873% |
| 2026-01-07 | 94.25 | 95.04 | 92.55 | 92.55 | -3.928% | 7,135 | -2.464% |
| 2026-01-06 | 94.69 | 96.40 | 94.22 | 96.33 | -1.700% | 11,559 | -6.295% |
| 2026-01-05 | 96.06 | 98.20 | 94.12 | 98.00 | -0.169% | 31,339 | -7.888% |
| 2026-01-02 | 100.28 | 100.31 | 97.57 | 98.17 | -1.481% | 7,087 | -8.044% |
| 2025-12-31 | 98.40 | 100.60 | 98.40 | 99.64 | +0.022% | 2,229 | -9.406% |
| 2025-12-30 | 98.25 | 100.15 | 98.25 | 99.62 | +1.595% | 2,996 | -9.386% |
| 2025-12-29 | 98.94 | 100.84 | 97.35 | 98.06 | +0.941% | 5,642 | -7.940% |
| 2025-12-26 | 96.58 | 101.00 | 96.58 | 97.14 | -1.569% | 4,169 | -7.074% |
| 2025-12-24 | 98.50 | 99.19 | 96.80 | 98.69 | +1.544% | 26,265 | -8.532% |
| 2025-12-23 | 96.57 | 99.59 | 96.57 | 97.19 | -1.236% | 8,894 | -7.120% |
| 2025-12-22 | 97.35 | 99.19 | 96.39 | 98.41 | +0.754% | 5,960 | -8.268% |
| 2025-12-19 | 99.51 | 100.00 | 97.67 | 97.67 | -2.126% | 2,727 | -7.577% |
| 2025-12-18 | 100.28 | 100.80 | 99.40 | 99.79 | -1.000% | 7,989 | -9.542% |
| 2025-12-17 | 99.00 | 100.80 | 99.00 | 100.80 | +2.723% | 5,592 | -10.446% |
| 2025-12-16 | 98.71 | 98.85 | 97.49 | 98.13 | -0.730% | 6,378 | -8.008% |
| 2025-12-15 | 97.88 | 99.34 | 97.49 | 98.85 | +1.352% | 3,839 | -8.680% |
| 2025-12-12 | 96.82 | 99.18 | 96.65 | 97.53 | +0.299% | 2,881 | -7.445% |
| 2025-12-11 | 97.20 | 98.76 | 97.06 | 97.24 | -0.144% | 9,548 | -7.168% |
| 2025-12-10 | 96.99 | 97.47 | 95.63 | 97.38 | +1.853% | 1,127 | -7.301% |
| 2025-12-09 | 95.43 | 97.32 | 95.43 | 95.61 | -1.463% | 11,540 | -5.583% |
| 2025-12-08 | 96.05 | 97.45 | 95.97 | 97.03 | -1.468% | 4,115 | -6.965% |
| 2025-12-05 | 99.03 | 99.03 | 97.21 | 98.47 | -0.822% | 4,685 | -8.331% |
| 2025-12-04 | 98.43 | 99.75 | 97.71 | 99.29 | +0.908% | 2,008 | -9.084% |
| 2025-12-03 | 98.23 | 98.86 | 97.27 | 98.40 | +1.206% | 8,754 | -8.259% |
| 2025-12-02 | 98.95 | 99.08 | 96.76 | 97.22 | -2.526% | 6,604 | -7.153% |
| 2025-12-01 | 98.45 | 99.80 | 97.84 | 99.74 | +0.548% | 2,800 | -9.498% |
| 2025-11-28 | 97.90 | 100.16 | 97.90 | 99.20 | +1.328% | 10,205 | -9.002% |
| 2025-11-26 | 97.25 | 99.20 | 97.25 | 97.90 | -0.780% | 9,983 | -7.794% |
| 2025-11-25 | 98.12 | 99.39 | 98.12 | 98.67 | +0.673% | 13,032 | -8.513% |
| 2025-11-24 | 100.02 | 100.57 | 98.01 | 98.01 | -1.010% | 801 | -7.897% |
| 2025-11-21 | 99.70 | 100.72 | 98.13 | 99.01 | +0.310% | 21,593 | -8.827% |
| 2025-11-20 | 97.61 | 98.86 | 96.61 | 98.70 | +0.675% | 34,231 | -8.545% |
| 2025-11-19 | 98.48 | 99.44 | 98.04 | 98.04 | -0.534% | 3,681 | -7.927% |
| 2025-11-18 | 99.00 | 100.08 | 98.00 | 98.57 | -0.631% | 13,897 | -8.419% |
| 2025-11-17 | 99.94 | 101.47 | 98.73 | 99.19 | -2.436% | 11,454 | -8.997% |
| 2025-11-14 | 102.15 | 102.51 | 100.38 | 101.67 | -1.204% | 53,135 | -11.214% |
| 2025-11-13 | 100.53 | 102.93 | 100.53 | 102.91 | +1.541% | 14,520 | -12.283% |
| 2025-11-12 | 102.88 | 102.88 | 100.90 | 101.35 | -0.825% | 2,571 | -10.931% |
| 2025-11-11 | 100.40 | 102.19 | 100.40 | 102.19 | +1.824% | 1,949 | -11.665% |
| 2025-11-10 | 99.39 | 100.36 | 97.11 | 100.36 | +3.379% | 4,916 | -10.054% |
| 2025-11-07 | 98.25 | 98.87 | 96.87 | 97.08 | -1.474% | 8,143 | -7.015% |
| 2025-11-06 | 96.99 | 98.53 | 96.66 | 98.53 | +2.595% | 7,259 | -8.385% |
| 2025-11-05 | 96.02 | 98.41 | 96.02 | 96.04 | -0.404% | 5,781 | -6.008% |
| 2025-11-04 | 97.00 | 97.75 | 96.21 | 96.43 | -0.002% | 7,432 | -6.388% |
| 2025-11-03 | 95.15 | 96.91 | 94.51 | 96.43 | +2.012% | 28,938 | -6.390% |
| 2025-10-31 | 95.59 | 95.97 | 94.11 | 94.53 | -0.589% | 10,996 | -4.507% |
| 2025-10-30 | 97.53 | 97.53 | 95.09 | 95.09 | -1.215% | 1,585 | -5.069% |
| 2025-10-29 | 97.38 | 99.20 | 96.26 | 96.26 | -2.687% | 11,687 | -6.223% |
| 2025-10-28 | 100.30 | 100.75 | 98.69 | 98.92 | -0.719% | 3,143 | -8.743% |
| 2025-10-27 | 100.44 | 100.89 | 99.05 | 99.63 | -0.211% | 5,677 | -9.398% |
| 2025-10-24 | 99.78 | 101.14 | 98.80 | 99.84 | -2.028% | 4,770 | -9.590% |
| 2025-10-23 | 101.22 | 101.91 | 100.12 | 101.91 | -0.086% | 5,455 | -11.424% |
| 2025-10-22 | 102.00 | 103.42 | 100.89 | 102.00 | -2.141% | 2,024 | -11.500% |
| 2025-10-21 | 105.00 | 105.00 | 102.85 | 104.23 | -1.022% | 4,597 | -13.395% |
| 2025-10-20 | 106.75 | 106.75 | 104.47 | 105.31 | -0.288% | 1,735 | -14.280% |
| 2025-10-17 | 102.60 | 107.49 | 102.60 | 105.61 | +0.813% | 9,860 | -14.527% |
| 2025-10-16 | 102.75 | 105.34 | 102.60 | 104.76 | +11.504% | 13,837 | -13.832% |
| 2025-10-15 | 94.33 | 95.49 | 93.35 | 93.95 | -0.056% | 4,430 | -3.919% |
| 2025-10-14 | 92.60 | 95.00 | 92.60 | 94.00 | +1.109% | 6,039 | -3.973% |
| 2025-10-13 | 93.51 | 94.34 | 92.58 | 92.97 | +0.110% | 6,033 | -2.908% |
| 2025-10-10 | 94.55 | 94.73 | 92.34 | 92.87 | -0.230% | 2,240 | -2.802% |
| 2025-10-09 | 92.33 | 93.85 | 91.91 | 93.09 | -1.684% | 7,380 | -3.025% |
| 2025-10-08 | 94.00 | 94.68 | 93.05 | 94.68 | +1.768% | 1,063 | -4.658% |
| 2025-10-07 | 92.66 | 94.29 | 91.74 | 93.03 | -0.513% | 6,015 | -2.972% |
| 2025-10-06 | 92.32 | 94.50 | 92.32 | 93.52 | -0.229% | 6,388 | -3.470% |
| 2025-10-03 | 91.86 | 93.88 | 91.86 | 93.73 | -0.238% | 3,578 | -3.691% |
| 2025-10-02 | 93.40 | 93.95 | 92.34 | 93.95 | +3.384% | 83,576 | -3.921% |
| 2025-10-01 | 91.80 | 93.11 | 90.81 | 90.88 | -1.620% | 4,806 | -0.670% |
| 2025-09-30 | 91.32 | 92.38 | 90.97 | 92.38 | +2.310% | 10,869 | -2.280% |
| 2025-09-29 | 88.62 | 91.07 | 88.62 | 90.29 | +0.912% | 4,612 | -0.022% |
| 2025-09-26 | 89.59 | 89.70 | 87.56 | 89.47 | +1.224% | 5,683 | +0.890% |
| 2025-09-25 | 90.38 | 90.47 | 88.00 | 88.39 | -0.910% | 2,861 | +2.125% |
| 2025-09-24 | 88.60 | 90.49 | 88.60 | 89.20 | -1.671% | 11,370 | +1.195% |
| 2025-09-23 | 89.95 | 91.08 | 89.95 | 90.72 | -0.264% | 5,302 | -0.496% |
| 2025-09-22 | 91.00 | 91.21 | 89.15 | 90.96 | -1.184% | 9,377 | -0.759% |
| 2025-09-19 | 92.16 | 92.16 | 90.39 | 92.05 | +1.483% | 2,598 | -1.934% |
| 2025-09-18 | 89.75 | 91.12 | 89.75 | 90.70 | +0.282% | 17,505 | -0.480% |
| 2025-09-17 | 91.64 | 91.64 | 90.45 | 90.45 | -0.458% | 8,084 | -0.199% |
| 2025-09-16 | 92.92 | 92.92 | 90.63 | 90.87 | +1.266% | 1,355 | -0.656% |
| 2025-09-15 | 90.15 | 91.82 | 89.73 | 89.73 | -1.745% | 6,991 | +0.602% |
| 2025-09-12 | 91.01 | 92.37 | 91.01 | 91.32 | -0.269% | 3,325 | -1.154% |
| 2025-09-11 | 90.42 | 93.33 | 90.42 | 91.57 | +0.606% | 4,475 | -1.420% |
| 2025-09-10 | 91.64 | 92.75 | 90.54 | 91.02 | -0.681% | 2,729 | -0.822% |
| 2025-09-09 | 93.77 | 93.77 | 91.31 | 91.64 | -2.911% | 2,570 | -1.497% |
| 2025-09-08 | 94.21 | 94.63 | 92.79 | 94.39 | +0.207% | 3,708 | -4.365% |
| 2025-09-05 | 94.96 | 95.43 | 92.78 | 94.19 | +0.432% | 6,992 | -4.167% |
| 2025-09-04 | 92.92 | 95.40 | 92.92 | 93.79 | -0.151% | 7,005 | -3.753% |
| 2025-09-03 | 93.78 | 94.12 | 91.90 | 93.93 | -0.157% | 2,675 | -3.899% |
| 2025-09-02 | 93.62 | 94.24 | 92.30 | 94.08 | -0.286% | 6,698 | -4.050% |
| 2025-08-29 | 93.00 | 94.81 | 92.67 | 94.35 | +2.655% | 3,852 | -4.324% |
| 2025-08-28 | 92.86 | 95.04 | 91.80 | 91.91 | -1.021% | 1,424 | -1.784% |
| 2025-08-27 | 92.68 | 92.90 | 90.89 | 92.86 | -0.171% | 2,905 | -2.787% |
| 2025-08-26 | 92.51 | 93.07 | 91.09 | 93.02 | -0.638% | 4,838 | -2.953% |
| 2025-08-25 | 94.56 | 95.07 | 92.03 | 93.61 | -1.084% | 4,339 | -3.572% |
| 2025-08-22 | 94.60 | 94.64 | 92.85 | 94.64 | +0.388% | 1,937 | -4.617% |
| 2025-08-21 | 93.09 | 94.59 | 92.21 | 94.27 | +0.245% | 3,687 | -4.247% |
| 2025-08-20 | 92.43 | 95.10 | 92.43 | 94.04 | +4.510% | 3,613 | -4.013% |
| 2025-08-19 | 89.65 | 91.62 | 89.51 | 89.99 | +0.171% | 5,780 | +0.316% |
| 2025-08-18 | 89.00 | 89.90 | 87.88 | 89.83 | -1.110% | 6,058 | +0.488% |
| 2025-08-15 | 89.71 | 90.84 | 89.21 | 90.84 | +2.470% | 1,335 | -0.627% |
| 2025-08-14 | 88.00 | 89.56 | 88.00 | 88.65 | -0.639% | 3,606 | +1.827% |
| 2025-08-13 | 88.97 | 90.78 | 87.70 | 89.22 | +0.285% | 11,342 | +1.177% |
| 2025-08-12 | 88.78 | 89.95 | 87.00 | 88.97 | +0.892% | 4,085 | +1.465% |
| 2025-08-11 | 87.85 | 89.54 | 87.85 | 88.18 | +0.216% | 1,880 | +2.370% |
| 2025-08-08 | 87.68 | 89.52 | 87.68 | 87.99 | -1.146% | 3,156 | +2.591% |
| 2025-08-07 | 88.33 | 89.85 | 87.75 | 89.01 | +0.097% | 68,952 | +1.416% |
| 2025-08-06 | 87.13 | 89.57 | 87.12 | 88.92 | -0.300% | 4,006 | +1.514% |
| 2025-08-05 | 87.38 | 89.48 | 87.38 | 89.19 | +1.580% | 15,953 | +1.209% |
| 2025-08-04 | 86.86 | 89.00 | 86.53 | 87.81 | +0.051% | 2,007 | +2.807% |
| 2025-08-01 | 85.00 | 88.63 | 85.00 | 87.76 | +1.447% | 4,551 | +2.860% |
| 2025-07-31 | 87.04 | 88.42 | 86.20 | 86.51 | -1.500% | 404,555 | +4.349% |
| 2025-07-30 | 87.90 | 89.55 | 86.62 | 87.83 | -3.056% | 2,590 | +2.784% |
| 2025-07-29 | 90.00 | 90.75 | 88.55 | 90.59 | +0.057% | 3,217 | -0.358% |
| 2025-07-28 | 89.50 | 91.20 | 89.17 | 90.54 | -0.495% | 2,709 | -0.300% |
| 2025-07-25 | 91.81 | 93.07 | 90.30 | 90.99 | -1.053% | 103,659 | -0.793% |
| 2025-07-24 | 93.32 | 94.63 | 91.65 | 91.96 | -6.158% | 187,330 | -1.838% |
| 2025-07-23 | 98.61 | 99.54 | 97.93 | 97.99 | +1.328% | 267 | -7.882% |
| 2025-07-22 | 95.90 | 98.15 | 95.90 | 96.71 | +0.730% | 54,187 | -6.659% |
| 2025-07-21 | 95.20 | 96.92 | 95.20 | 96.01 | -0.889% | 3,429 | -5.977% |
| 2025-07-18 | 96.52 | 97.96 | 96.17 | 96.87 | +0.988% | 1,675 | -6.813% |
| 2025-07-17 | 96.02 | 96.02 | 95.01 | 95.92 | -0.558% | 11,580 | -5.892% |
| 2025-07-16 | 95.28 | 96.95 | 95.11 | 96.46 | +1.255% | 1,427 | -6.417% |
| 2025-07-15 | 96.42 | 96.42 | 95.01 | 95.26 | -1.024% | 7,574 | -5.242% |
| 2025-07-14 | 96.59 | 97.16 | 95.61 | 96.25 | -0.290% | 2,495 | -6.213% |
| 2025-07-11 | 95.75 | 97.41 | 95.68 | 96.53 | -1.147% | 2,308 | -6.485% |
| 2025-07-10 | 98.01 | 98.06 | 97.19 | 97.65 | -0.074% | 3,035 | -7.558% |
| 2025-07-09 | 97.70 | 98.99 | 97.70 | 97.72 | -0.182% | 3,518 | -7.626% |
| 2025-07-08 | 97.19 | 98.88 | 97.19 | 97.90 | -0.694% | 2,454 | -7.794% |
| 2025-07-07 | 98.85 | 98.96 | 97.38 | 98.58 | -0.931% | 2,676 | -8.433% |
| 2025-07-03 | 98.74 | 100.35 | 98.27 | 99.51 | +0.232% | 1,477 | -9.285% |
| 2025-07-02 | 98.85 | 100.63 | 98.85 | 99.28 | +0.800% | 2,608 | -9.075% |
| 2025-07-01 | 98.23 | 100.03 | 98.17 | 98.49 | +0.338% | 2,989 | -8.348% |
| 2025-06-30 | 98.31 | 99.59 | 98.16 | 98.16 | -1.337% | 3,250 | -8.038% |
| 2025-06-27 | 97.64 | 99.78 | 97.33 | 99.49 | +2.167% | 3,110 | -9.267% |
| 2025-06-26 | 100.77 | 100.77 | 97.38 | 97.38 | -0.348% | 13,916 | -7.301% |
| 2025-06-25 | 98.11 | 100.40 | 97.07 | 97.72 | -2.104% | 3,630 | -7.624% |
| 2025-06-24 | 102.54 | 103.36 | 99.82 | 99.82 | +0.130% | 1,262 | -9.567% |
| 2025-06-23 | 101.81 | 101.81 | 98.56 | 99.69 | +0.466% | 3,962 | -9.449% |
| 2025-06-20 | 100.00 | 101.07 | 98.78 | 99.23 | -2.287% | 129,509 | -9.028% |
| 2025-06-18 | 100.90 | 102.39 | 99.85 | 101.55 | +1.141% | 232,575 | -11.108% |
| 2025-06-17 | 101.33 | 102.06 | 99.97 | 100.40 | -1.949% | 506,303 | -10.093% |
| 2025-06-16 | 101.52 | 103.50 | 100.49 | 102.40 | +0.006% | 6,120 | -11.846% |
| 2025-06-13 | 104.46 | 104.46 | 101.83 | 102.39 | -2.882% | 2,908 | -11.841% |
| 2025-06-12 | 103.70 | 105.52 | 103.70 | 105.43 | +3.030% | 8,760 | -14.382% |
| 2025-06-11 | 103.49 | 104.97 | 101.79 | 102.33 | -0.658% | 2,841 | -11.787% |
| 2025-06-10 | 103.62 | 105.15 | 103.01 | 103.01 | -0.174% | 3,709 | -12.368% |
| 2025-06-09 | 104.70 | 106.39 | 102.92 | 103.19 | -1.074% | 1,700 | -12.521% |
| 2025-06-06 | 103.93 | 105.68 | 103.81 | 104.31 | -1.807% | 2,228 | -13.460% |
| 2025-06-05 | 105.12 | 106.99 | 105.12 | 106.23 | -0.420% | 2,301 | -15.024% |
| 2025-06-04 | 105.62 | 106.91 | 104.82 | 106.68 | +1.299% | 2,811 | -15.381% |
| 2025-06-03 | 104.87 | 106.26 | 104.81 | 105.31 | -1.382% | 27,024 | -14.282% |
| 2025-06-02 | 106.97 | 106.97 | 105.37 | 106.79 | +1.027% | 2,876 | -15.466% |
| 2025-05-30 | 105.75 | 107.47 | 105.70 | 105.70 | -0.920% | 4,829 | -14.598% |
| 2025-05-29 | 104.89 | 106.68 | 103.53 | 106.68 | -0.288% | 3,560 | -15.384% |
| 2025-05-28 | 106.25 | 106.99 | 104.30 | 106.99 | -0.205% | 14,889 | -15.628% |
| 2025-05-27 | 109.03 | 109.03 | 107.04 | 107.21 | -0.080% | 4,890 | -15.800% |
| 2025-05-23 | 107.69 | 108.28 | 105.65 | 107.30 | +1.471% | 45,141 | -15.867% |
| 2025-05-22 | 105.30 | 107.33 | 105.30 | 105.74 | -0.808% | 5,342 | -14.630% |
| 2025-05-21 | 105.65 | 107.96 | 105.33 | 106.60 | +1.662% | 5,459 | -15.320% |
| 2025-05-20 | 104.90 | 106.36 | 104.48 | 104.86 | -0.325% | 8,196 | -13.912% |
| 2025-05-19 | 104.00 | 105.20 | 102.92 | 105.20 | +2.709% | 7,640 | -14.192% |
| 2025-05-16 | 103.43 | 103.60 | 100.23 | 102.42 | -1.558% | 4,416 | -11.867% |
| 2025-05-15 | 102.94 | 104.05 | 101.39 | 104.05 | +2.583% | 3,730 | -13.240% |
| 2025-05-14 | 99.91 | 102.00 | 99.37 | 101.43 | -0.326% | 5,371 | -10.999% |
| 2025-05-13 | 101.14 | 102.12 | 99.76 | 101.76 | -0.884% | 1,094 | -11.290% |
| 2025-05-12 | 103.13 | 103.51 | 100.58 | 102.67 | -0.546% | 4,774 | -12.074% |
| 2025-05-09 | 106.00 | 106.47 | 103.23 | 103.23 | -2.178% | 2,513 | -12.554% |
| 2025-05-08 | 104.68 | 106.79 | 102.00 | 105.53 | -1.376% | 3,033 | -14.459% |
| 2025-05-07 | 106.37 | 108.13 | 104.31 | 107.00 | +1.395% | 17,140 | -15.636% |
| 2025-05-06 | 107.37 | 108.40 | 104.80 | 105.53 | -0.899% | 1,393 | -14.459% |
| 2025-05-05 | 106.58 | 107.65 | 105.90 | 106.48 | +1.197% | 2,349 | -15.227% |
| 2025-05-02 | 107.50 | 107.50 | 103.45 | 105.22 | -0.654% | 3,380 | -14.212% |
| 2025-05-01 | 107.56 | 107.56 | 101.88 | 105.92 | +0.864% | 2,286 | -14.773% |
| 2025-04-30 | 105.00 | 107.27 | 104.31 | 105.01 | -0.690% | 2,431 | -14.037% |
| 2025-04-29 | 105.22 | 106.42 | 103.78 | 105.74 | +2.125% | 5,114 | -14.630% |
| 2025-04-28 | 104.49 | 105.61 | 101.83 | 103.54 | +1.125% | 17,086 | -12.816% |
| 2025-04-25 | 104.97 | 105.18 | 101.72 | 102.39 | -1.218% | 4,708 | -11.835% |
| 2025-04-24 | 104.51 | 106.83 | 103.65 | 103.65 | -0.642% | 1,686 | -12.909% |
| 2025-04-23 | 106.00 | 107.80 | 104.32 | 104.32 | -1.816% | 911 | -13.468% |
| 2025-04-22 | 108.00 | 108.00 | 106.00 | 106.25 | -0.222% | 1,657 | -15.040% |
| 2025-04-21 | 108.31 | 109.35 | 104.53 | 106.49 | +0.271% | 1,899 | -15.228% |
| 2025-04-17 | 106.33 | 108.23 | 105.00 | 106.20 | -0.593% | 3,108 | -14.998% |
| 2025-04-16 | 105.00 | 107.79 | 103.51 | 106.83 | +4.573% | 2,538 | -15.503% |
| 2025-04-15 | 103.75 | 105.39 | 102.16 | 102.16 | -1.916% | 6,030 | -11.639% |
| 2025-04-14 | 103.17 | 105.66 | 102.12 | 104.16 | 0.000% | 3,487 | -13.332% |