NSRGY
NESTLE S.A S/ADR
stockOTCADR
EODOct 28, 2026
99.78USD-0.528%(-0.53)676,400
NSRGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-28 | 99.50 | 99.98 | 99.39 | 99.78 | -0.528% | 676,400 | 0.000% |
| 2026-10-27 | 100.46 | 100.80 | 100.22 | 100.31 | -0.486% | 480,248 | -0.528% |
| 2026-10-26 | 100.42 | 101.20 | 100.39 | 100.80 | -0.405% | 360,572 | -1.012% |
| 2026-10-23 | 101.79 | 102.03 | 100.61 | 101.21 | -2.823% | 363,601 | -1.413% |
| 2026-10-22 | 102.23 | 104.15 | 101.96 | 104.15 | +3.241% | 452,242 | -4.196% |
| 2026-10-21 | 101.11 | 101.44 | 100.37 | 100.88 | +0.119% | 177,310 | -1.090% |
| 2026-10-20 | 101.07 | 101.44 | 100.63 | 100.76 | +1.053% | 248,491 | -0.973% |
| 2026-10-19 | 99.28 | 100.09 | 99.20 | 99.71 | +0.060% | 271,188 | +0.070% |
| 2026-10-16 | 99.58 | 100.14 | 99.33 | 99.65 | +1.912% | 610,379 | +0.130% |
| 2026-10-15 | 97.04 | 97.79 | 97.03 | 97.78 | +3.427% | 490,616 | +2.045% |
| 2026-10-14 | 93.74 | 94.65 | 92.89 | 94.54 | +2.272% | 420,060 | +5.543% |
| 2026-10-13 | 93.52 | 93.57 | 92.44 | 92.44 | +1.160% | 530,285 | +7.940% |
| 2026-10-12 | 91.20 | 91.58 | 91.08 | 91.38 | -0.414% | 381,060 | +9.192% |
| 2026-10-09 | 91.36 | 91.76 | 91.00 | 91.76 | -0.402% | 863,102 | +8.740% |
| 2026-10-08 | 91.28 | 92.19 | 90.98 | 92.13 | +1.666% | 729,837 | +8.303% |
| 2026-10-07 | 90.60 | 90.80 | 90.20 | 90.62 | +0.566% | 957,676 | +10.108% |
| 2026-10-06 | 90.15 | 90.61 | 90.00 | 90.11 | +0.368% | 417,632 | +10.731% |
| 2026-10-05 | 89.82 | 89.93 | 89.50 | 89.78 | -0.510% | 383,855 | +11.138% |
| 2026-10-02 | 90.46 | 90.67 | 89.86 | 90.24 | +0.580% | 319,000 | +10.572% |
| 2026-10-01 | 90.20 | 90.30 | 89.50 | 89.72 | -1.168% | 541,721 | +11.213% |
| 2026-09-30 | 91.79 | 91.85 | 90.49 | 90.78 | -0.841% | 670,269 | +9.914% |
| 2026-09-29 | 91.73 | 91.73 | 90.88 | 91.55 | -1.241% | 904,340 | +8.990% |
| 2026-09-28 | 92.64 | 93.07 | 92.28 | 92.70 | -0.451% | 1,017,078 | +7.638% |
| 2026-09-25 | 93.23 | 93.42 | 92.91 | 93.12 | -0.810% | 899,183 | +7.152% |
| 2026-09-24 | 93.95 | 94.38 | 93.53 | 93.88 | +0.762% | 445,114 | +6.285% |
| 2026-09-23 | 93.84 | 93.89 | 92.88 | 93.17 | -0.619% | 427,397 | +7.095% |
| 2026-09-22 | 94.25 | 94.47 | 93.54 | 93.75 | +0.117% | 354,134 | +6.432% |
| 2026-09-21 | 93.62 | 94.00 | 93.22 | 93.64 | +0.981% | 341,607 | +6.557% |
| 2026-09-18 | 92.65 | 92.94 | 92.44 | 92.73 | -2.173% | 413,261 | +7.603% |
| 2026-09-17 | 95.49 | 95.81 | 94.61 | 94.79 | +0.498% | 387,210 | +5.264% |
| 2026-09-16 | 94.79 | 95.19 | 94.07 | 94.32 | -0.611% | 265,171 | +5.789% |
| 2026-09-15 | 95.22 | 95.35 | 94.81 | 94.90 | -1.800% | 367,403 | +5.142% |
| 2026-09-14 | 96.99 | 97.28 | 96.60 | 96.64 | +1.834% | 343,394 | +3.249% |
| 2026-09-11 | 95.84 | 96.04 | 94.86 | 94.90 | -0.451% | 351,691 | +5.142% |
| 2026-09-10 | 95.73 | 96.10 | 95.28 | 95.33 | -0.449% | 278,990 | +4.668% |
| 2026-09-09 | 97.82 | 97.86 | 95.76 | 95.76 | -3.136% | 346,965 | +4.198% |
| 2026-09-08 | 98.55 | 100.21 | 98.54 | 98.86 | +2.456% | 347,505 | +0.931% |
| 2026-09-04 | 96.00 | 96.95 | 95.93 | 96.49 | +0.270% | 198,805 | +3.410% |
| 2026-09-03 | 96.44 | 96.89 | 95.71 | 96.23 | -0.311% | 230,802 | +3.689% |
| 2026-09-02 | 95.77 | 96.73 | 95.56 | 96.53 | +0.166% | 333,736 | +3.367% |
| 2026-09-01 | 96.95 | 97.30 | 96.37 | 96.37 | -0.905% | 303,754 | +3.538% |
| 2026-08-31 | 97.32 | 97.70 | 97.08 | 97.25 | -0.031% | 278,867 | +2.602% |
| 2026-08-28 | 97.53 | 97.88 | 97.00 | 97.28 | +0.093% | 207,286 | +2.570% |
| 2026-08-27 | 97.26 | 97.74 | 96.81 | 97.19 | -2.125% | 434,539 | +2.665% |
| 2026-08-26 | 99.94 | 99.97 | 99.13 | 99.30 | -0.481% | 202,502 | +0.483% |
| 2026-08-25 | 99.22 | 99.78 | 98.75 | 99.78 | -0.170% | 182,023 | 0.000% |
| 2026-08-24 | 99.45 | 100.30 | 99.45 | 99.95 | +0.372% | 259,471 | -0.170% |
| 2026-08-21 | 99.46 | 99.90 | 99.30 | 99.58 | +0.272% | 175,502 | +0.201% |
| 2026-08-20 | 98.88 | 99.40 | 98.75 | 99.31 | +0.121% | 256,696 | +0.473% |
| 2026-08-19 | 98.09 | 99.50 | 98.09 | 99.19 | +2.026% | 258,953 | +0.595% |
| 2026-08-18 | 96.91 | 97.62 | 96.84 | 97.22 | +0.486% | 253,750 | +2.633% |
| 2026-08-17 | 97.37 | 97.64 | 96.67 | 96.75 | -2.803% | 330,346 | +3.132% |
| 2026-08-14 | 99.56 | 99.86 | 99.33 | 99.54 | -0.110% | 207,757 | +0.241% |
| 2026-08-13 | 99.42 | 100.30 | 99.40 | 99.65 | +2.258% | 311,805 | +0.130% |
| 2026-08-12 | 97.28 | 97.90 | 97.21 | 97.45 | -1.356% | 292,644 | +2.391% |
| 2026-08-11 | 98.69 | 98.95 | 98.51 | 98.79 | -0.443% | 219,512 | +1.002% |
| 2026-08-10 | 99.24 | 99.65 | 98.90 | 99.23 | -1.175% | 226,540 | +0.554% |
| 2026-08-07 | 100.49 | 100.76 | 100.25 | 100.41 | +0.813% | 229,589 | -0.627% |
| 2026-08-06 | 100.40 | 100.60 | 99.42 | 99.60 | -1.092% | 198,855 | +0.181% |
| 2026-08-05 | 101.38 | 101.38 | 100.59 | 100.70 | +0.750% | 235,712 | -0.914% |
| 2026-08-04 | 99.80 | 100.35 | 99.50 | 99.95 | +0.483% | 404,035 | -0.170% |
| 2026-08-03 | 100.04 | 100.37 | 99.28 | 99.47 | -0.480% | 318,679 | +0.312% |
| 2026-07-31 | 99.88 | 100.44 | 99.28 | 99.95 | -2.421% | 435,917 | -0.170% |
| 2026-07-30 | 101.83 | 102.66 | 101.75 | 102.43 | +0.698% | 427,766 | -2.587% |
| 2026-07-29 | 99.65 | 102.15 | 99.42 | 101.72 | +1.365% | 442,059 | -1.907% |
| 2026-07-28 | 99.86 | 100.83 | 99.80 | 100.35 | +2.839% | 292,780 | -0.568% |
| 2026-07-27 | 97.69 | 98.64 | 97.53 | 97.58 | -0.954% | 557,608 | +2.255% |
| 2026-07-24 | 99.27 | 99.49 | 98.22 | 98.52 | +1.998% | 459,310 | +1.279% |
| 2026-07-23 | 97.65 | 100.00 | 96.10 | 96.59 | -7.214% | 854,048 | +3.303% |
| 2026-07-22 | 106.90 | 107.17 | 103.90 | 104.10 | +0.357% | 608,502 | -4.150% |
| 2026-07-21 | 104.44 | 104.71 | 103.46 | 103.73 | -1.668% | 280,287 | -3.808% |
| 2026-07-20 | 104.96 | 105.78 | 104.82 | 105.49 | +0.342% | 203,143 | -5.413% |
| 2026-07-17 | 105.66 | 106.23 | 105.00 | 105.13 | +0.334% | 243,322 | -5.089% |
| 2026-07-16 | 103.16 | 104.78 | 103.15 | 104.78 | +0.896% | 367,976 | -4.772% |
| 2026-07-15 | 102.39 | 104.18 | 102.39 | 103.85 | +0.610% | 244,425 | -3.919% |
| 2026-07-14 | 104.29 | 104.56 | 103.18 | 103.22 | -0.145% | 298,304 | -3.333% |
| 2026-07-13 | 102.94 | 103.79 | 102.93 | 103.37 | +0.262% | 245,799 | -3.473% |
| 2026-07-10 | 102.68 | 103.36 | 102.59 | 103.10 | -0.010% | 508,814 | -3.220% |
| 2026-07-09 | 102.61 | 103.49 | 102.36 | 103.11 | -0.367% | 1,262,530 | -3.230% |
| 2026-07-08 | 104.28 | 104.30 | 103.13 | 103.49 | -1.265% | 1,249,334 | -3.585% |
| 2026-07-07 | 105.46 | 106.11 | 104.68 | 104.82 | +0.697% | 371,419 | -4.805% |
| 2026-07-06 | 104.39 | 104.42 | 102.89 | 104.09 | -1.280% | 316,088 | -4.141% |
| 2026-07-02 | 104.83 | 105.73 | 104.81 | 105.44 | +2.588% | 248,251 | -5.368% |
| 2026-07-01 | 101.65 | 102.95 | 101.43 | 102.78 | +0.088% | 1,114,592 | -2.919% |
| 2026-06-30 | 103.33 | 103.39 | 102.45 | 102.69 | -1.751% | 1,244,091 | -2.834% |
| 2026-06-29 | 103.88 | 104.54 | 103.73 | 104.52 | +1.762% | 219,201 | -4.535% |
| 2026-06-26 | 102.73 | 103.29 | 102.49 | 102.71 | -0.407% | 592,476 | -2.853% |
| 2026-06-25 | 101.89 | 103.37 | 101.89 | 103.13 | +0.920% | 240,548 | -3.248% |
| 2026-06-24 | 101.06 | 102.40 | 100.86 | 102.19 | +2.900% | 306,096 | -2.358% |
| 2026-06-23 | 98.90 | 99.46 | 98.78 | 99.31 | +2.034% | 286,465 | +0.473% |
| 2026-06-22 | 97.46 | 98.10 | 97.00 | 97.33 | -0.785% | 457,189 | +2.517% |
| 2026-06-18 | 97.79 | 98.52 | 97.74 | 98.10 | -0.153% | 353,050 | +1.713% |
| 2026-06-17 | 99.97 | 100.00 | 98.02 | 98.25 | -1.829% | 536,832 | +1.557% |
| 2026-06-16 | 99.51 | 100.65 | 99.23 | 100.08 | +0.502% | 313,786 | -0.300% |
| 2026-06-15 | 100.29 | 100.44 | 99.39 | 99.58 | -0.668% | 252,569 | +0.201% |
| 2026-06-12 | 100.58 | 100.64 | 99.86 | 100.25 | -0.199% | 216,714 | -0.469% |
| 2026-06-11 | 100.07 | 100.87 | 98.97 | 100.45 | +1.158% | 274,998 | -0.667% |
| 2026-06-10 | 98.66 | 99.91 | 98.61 | 99.30 | +1.940% | 762,932 | +0.483% |
| 2026-06-09 | 97.00 | 98.08 | 96.99 | 97.41 | +1.734% | 412,047 | +2.433% |
| 2026-06-08 | 96.31 | 96.65 | 95.56 | 95.75 | -0.695% | 863,241 | +4.209% |
| 2026-06-05 | 97.13 | 97.34 | 96.25 | 96.42 | -0.393% | 745,262 | +3.485% |
| 2026-06-04 | 98.27 | 98.44 | 96.80 | 96.80 | -0.881% | 393,611 | +3.079% |
| 2026-06-03 | 98.07 | 98.33 | 97.27 | 97.66 | -0.938% | 517,219 | +2.171% |
| 2026-06-02 | 99.48 | 99.79 | 98.45 | 98.58 | +0.168% | 445,210 | +1.212% |
| 2026-06-01 | 99.76 | 99.89 | 98.42 | 98.42 | -2.977% | 730,884 | +1.382% |
| 2026-05-29 | 102.30 | 102.37 | 101.39 | 101.44 | -0.490% | 342,573 | -1.636% |
| 2026-05-28 | 101.18 | 102.14 | 101.02 | 101.94 | -0.653% | 326,237 | -2.119% |
| 2026-05-27 | 102.46 | 103.14 | 102.39 | 102.61 | +1.665% | 360,093 | -2.758% |
| 2026-05-26 | 101.47 | 102.04 | 100.76 | 100.93 | +0.378% | 297,119 | -1.139% |
| 2026-05-22 | 100.37 | 100.71 | 99.80 | 100.55 | -0.159% | 228,966 | -0.766% |
| 2026-05-21 | 99.91 | 100.98 | 99.11 | 100.71 | +0.965% | 382,840 | -0.923% |
| 2026-05-20 | 99.92 | 101.00 | 99.55 | 99.75 | -1.093% | 442,908 | +0.032% |
| 2026-05-19 | 100.61 | 101.60 | 100.45 | 100.85 | +0.578% | 344,034 | -1.061% |
| 2026-05-18 | 98.79 | 100.39 | 98.75 | 100.27 | +1.580% | 618,760 | -0.489% |
| 2026-05-15 | 98.90 | 99.30 | 98.61 | 98.71 | +0.724% | 534,776 | +1.084% |
| 2026-05-14 | 97.00 | 98.83 | 97.00 | 98.00 | -0.275% | 352,341 | +1.816% |
| 2026-05-13 | 98.01 | 98.77 | 97.90 | 98.27 | -0.567% | 687,517 | +1.537% |
| 2026-05-12 | 98.55 | 99.29 | 98.09 | 98.83 | +0.909% | 281,381 | +0.961% |
| 2026-05-11 | 98.71 | 98.77 | 97.62 | 97.94 | -1.874% | 320,569 | +1.879% |
| 2026-05-08 | 99.53 | 100.10 | 99.10 | 99.81 | +0.798% | 245,451 | -0.030% |
| 2026-05-07 | 100.18 | 100.18 | 98.83 | 99.02 | -2.222% | 293,318 | +0.768% |
| 2026-05-06 | 100.35 | 101.29 | 100.20 | 101.27 | +1.851% | 372,167 | -1.471% |
| 2026-05-05 | 98.88 | 99.52 | 98.13 | 99.43 | +0.121% | 245,712 | +0.352% |
| 2026-05-04 | 100.21 | 100.38 | 99.16 | 99.31 | -1.858% | 392,125 | +0.473% |
| 2026-05-01 | 102.37 | 102.37 | 100.17 | 101.19 | -0.286% | 206,992 | -1.393% |
| 2026-04-30 | 100.50 | 101.60 | 100.50 | 101.48 | +1.612% | 248,121 | -1.675% |
| 2026-04-29 | 100.14 | 100.61 | 99.68 | 99.87 | -2.011% | 238,936 | -0.090% |
| 2026-04-28 | 102.13 | 102.30 | 101.34 | 101.92 | -0.323% | 397,999 | -2.100% |
| 2026-04-27 | 102.93 | 103.51 | 102.02 | 102.25 | -0.978% | 276,296 | -2.416% |
| 2026-04-24 | 102.66 | 103.93 | 102.33 | 103.26 | +2.177% | 376,199 | -3.370% |
| 2026-04-23 | 101.91 | 102.16 | 100.20 | 101.06 | +4.487% | 1,744,424 | -1.267% |
| 2026-04-22 | 96.23 | 97.76 | 95.99 | 96.72 | +1.161% | 294,699 | +3.164% |
| 2026-04-21 | 97.48 | 98.10 | 95.46 | 95.61 | -5.664% | 433,066 | +4.361% |
| 2026-04-20 | 100.94 | 101.96 | 100.15 | 101.35 | +0.660% | 286,757 | -1.549% |
| 2026-04-17 | 100.21 | 101.17 | 100.12 | 100.69 | +0.615% | 348,583 | -0.899% |
| 2026-04-16 | 100.58 | 100.84 | 99.87 | 100.07 | +0.070% | 233,315 | -0.290% |
| 2026-04-15 | 101.28 | 101.41 | 99.94 | 100.00 | -1.351% | 227,470 | -0.220% |
| 2026-04-14 | 100.91 | 101.80 | 100.79 | 101.37 | +1.961% | 313,691 | -1.569% |
| 2026-04-13 | 99.20 | 99.76 | 98.90 | 99.42 | -0.659% | 265,857 | +0.362% |
| 2026-04-10 | 100.63 | 101.06 | 99.77 | 100.08 | +0.030% | 341,152 | -0.300% |
| 2026-04-09 | 99.17 | 100.88 | 99.14 | 100.05 | +0.050% | 508,576 | -0.270% |
| 2026-04-08 | 99.67 | 100.17 | 99.09 | 100.00 | +1.379% | 294,679 | -0.220% |
| 2026-04-07 | 98.62 | 98.73 | 97.46 | 98.64 | +0.079% | 313,400 | +1.156% |
| 2026-04-06 | 97.23 | 98.75 | 97.23 | 98.56 | +0.811% | 250,735 | +1.235% |
| 2026-04-02 | 98.19 | 98.64 | 97.70 | 97.77 | -0.812% | 378,275 | +2.056% |
| 2026-04-01 | 98.03 | 99.04 | 97.51 | 98.57 | -0.535% | 456,101 | +1.228% |
| 2026-03-31 | 98.67 | 99.34 | 97.23 | 99.10 | +1.526% | 457,966 | +0.686% |
| 2026-03-30 | 96.68 | 97.87 | 96.42 | 97.61 | +2.306% | 316,418 | +2.223% |
| 2026-03-27 | 95.47 | 96.05 | 94.83 | 95.41 | +0.010% | 311,284 | +4.580% |
| 2026-03-26 | 96.15 | 96.97 | 95.23 | 95.40 | -1.599% | 301,626 | +4.591% |
| 2026-03-25 | 97.23 | 97.28 | 96.32 | 96.95 | +0.675% | 291,002 | +2.919% |
| 2026-03-24 | 95.85 | 96.86 | 95.74 | 96.30 | +0.585% | 321,427 | +3.614% |
| 2026-03-23 | 95.76 | 96.51 | 94.83 | 95.74 | +0.146% | 466,513 | +4.220% |
| 2026-03-20 | 97.26 | 97.35 | 95.05 | 95.60 | -1.352% | 518,432 | +4.372% |
| 2026-03-19 | 97.12 | 97.75 | 96.24 | 96.91 | -0.687% | 641,811 | +2.962% |
| 2026-03-18 | 98.63 | 100.00 | 97.58 | 97.58 | -4.865% | 387,958 | +2.255% |
| 2026-03-17 | 102.65 | 103.25 | 102.26 | 102.57 | 0.000% | 391,106 | -2.720% |
| 2026-03-16 | 102.31 | 102.75 | 101.93 | 102.57 | +0.638% | 273,504 | -2.720% |
| 2026-03-13 | 102.41 | 102.85 | 101.82 | 101.92 | -0.108% | 277,556 | -2.100% |
| 2026-03-12 | 101.60 | 102.82 | 101.60 | 102.03 | -0.303% | 318,350 | -2.205% |
| 2026-03-11 | 101.49 | 102.36 | 100.78 | 102.34 | +0.718% | 344,716 | -2.501% |
| 2026-03-10 | 101.67 | 103.31 | 101.31 | 101.61 | -1.940% | 375,974 | -1.801% |
| 2026-03-09 | 102.63 | 104.50 | 101.37 | 103.62 | -0.289% | 306,411 | -3.706% |
| 2026-03-06 | 101.42 | 104.25 | 101.34 | 103.92 | +1.198% | 329,972 | -3.984% |
| 2026-03-05 | 102.95 | 103.11 | 102.01 | 102.69 | -1.174% | 377,798 | -2.834% |
| 2026-03-04 | 104.62 | 104.66 | 103.13 | 103.91 | -0.878% | 336,719 | -3.975% |
| 2026-03-03 | 103.66 | 105.33 | 103.35 | 104.83 | -1.392% | 472,760 | -4.817% |
| 2026-03-02 | 107.15 | 107.28 | 106.08 | 106.31 | -2.504% | 419,059 | -6.142% |
| 2026-02-27 | 107.97 | 109.59 | 107.89 | 109.04 | +1.735% | 383,026 | -8.492% |
| 2026-02-26 | 106.70 | 107.18 | 106.53 | 107.18 | +0.168% | 573,389 | -6.904% |
| 2026-02-25 | 107.26 | 107.68 | 106.35 | 107.00 | -0.280% | 297,912 | -6.748% |
| 2026-02-24 | 107.86 | 108.19 | 106.77 | 107.30 | +2.045% | 475,061 | -7.008% |
| 2026-02-23 | 103.36 | 105.47 | 103.23 | 105.15 | +0.535% | 278,843 | -5.107% |
| 2026-02-20 | 102.83 | 104.67 | 102.60 | 104.59 | -0.124% | 387,235 | -4.599% |
| 2026-02-19 | 105.16 | 105.87 | 104.40 | 104.72 | +1.561% | 521,027 | -4.717% |
| 2026-02-18 | 102.11 | 103.23 | 100.99 | 103.11 | +0.214% | 342,515 | -3.230% |
| 2026-02-17 | 103.58 | 103.70 | 102.02 | 102.89 | -0.791% | 297,093 | -3.023% |
| 2026-02-13 | 103.60 | 103.95 | 102.88 | 103.71 | +1.279% | 299,563 | -3.789% |
| 2026-02-12 | 102.26 | 103.70 | 101.71 | 102.40 | +1.206% | 296,944 | -2.559% |
| 2026-02-11 | 100.40 | 101.91 | 99.54 | 101.18 | -1.182% | 340,243 | -1.384% |
| 2026-02-10 | 102.99 | 103.47 | 102.34 | 102.39 | +0.235% | 697,118 | -2.549% |
| 2026-02-09 | 102.34 | 102.53 | 101.74 | 102.15 | +0.334% | 235,797 | -2.320% |
| 2026-02-06 | 101.31 | 102.19 | 101.31 | 101.81 | +1.233% | 494,812 | -1.994% |
| 2026-02-05 | 100.44 | 101.21 | 99.83 | 100.57 | +0.179% | 980,859 | -0.786% |
| 2026-02-04 | 99.74 | 100.79 | 99.68 | 100.39 | +2.147% | 369,251 | -0.608% |
| 2026-02-03 | 96.70 | 98.46 | 96.64 | 98.28 | +1.070% | 493,006 | +1.526% |
| 2026-02-02 | 97.38 | 97.50 | 96.46 | 97.24 | +2.293% | 318,756 | +2.612% |
| 2026-01-30 | 95.77 | 95.84 | 94.81 | 95.06 | -0.658% | 236,835 | +4.965% |
| 2026-01-29 | 94.91 | 95.87 | 94.73 | 95.69 | +2.135% | 1,372,006 | +4.274% |
| 2026-01-28 | 94.49 | 94.95 | 93.59 | 93.69 | -1.792% | 417,420 | +6.500% |
| 2026-01-27 | 94.11 | 95.87 | 93.98 | 95.40 | +3.146% | 506,727 | +4.591% |
| 2026-01-26 | 92.61 | 93.47 | 92.30 | 92.49 | +0.249% | 402,764 | +7.882% |
| 2026-01-23 | 91.11 | 92.60 | 91.06 | 92.26 | -0.011% | 500,566 | +8.151% |
| 2026-01-22 | 92.57 | 93.33 | 92.24 | 92.27 | -0.195% | 542,168 | +8.139% |
| 2026-01-21 | 93.09 | 93.33 | 91.76 | 92.45 | -1.239% | 470,984 | +7.929% |
| 2026-01-20 | 92.68 | 93.90 | 92.05 | 93.61 | -0.277% | 653,893 | +6.591% |
| 2026-01-16 | 94.17 | 94.18 | 93.72 | 93.87 | -0.971% | 350,657 | +6.296% |
| 2026-01-15 | 95.46 | 95.50 | 94.79 | 94.79 | -1.054% | 335,480 | +5.264% |
| 2026-01-14 | 94.35 | 95.88 | 94.35 | 95.80 | +2.132% | 433,122 | +4.154% |
| 2026-01-13 | 93.92 | 94.20 | 93.39 | 93.80 | +0.075% | 690,933 | +6.375% |
| 2026-01-12 | 94.33 | 94.40 | 93.69 | 93.73 | -0.457% | 538,385 | +6.455% |
| 2026-01-09 | 93.42 | 94.28 | 93.31 | 94.16 | +1.400% | 487,191 | +5.969% |
| 2026-01-08 | 92.28 | 93.29 | 92.28 | 92.86 | -0.333% | 862,577 | +7.452% |
| 2026-01-07 | 94.02 | 94.11 | 92.83 | 93.17 | -2.491% | 512,083 | +7.095% |
| 2026-01-06 | 95.47 | 95.89 | 95.44 | 95.55 | -1.220% | 900,486 | +4.427% |
| 2026-01-05 | 96.00 | 96.76 | 95.20 | 96.73 | -2.313% | 473,200 | +3.153% |
| 2026-01-02 | 98.15 | 99.58 | 98.15 | 99.02 | +0.243% | 474,783 | +0.768% |
| 2025-12-31 | 98.11 | 99.17 | 98.11 | 98.78 | -0.242% | 214,884 | +1.012% |
| 2025-12-30 | 98.97 | 99.58 | 98.96 | 99.02 | -0.412% | 333,002 | +0.768% |
| 2025-12-29 | 98.93 | 99.85 | 98.93 | 99.43 | +0.965% | 312,022 | +0.352% |
| 2025-12-26 | 98.10 | 98.73 | 98.10 | 98.48 | +0.030% | 154,282 | +1.320% |
| 2025-12-24 | 98.00 | 99.11 | 98.00 | 98.45 | +0.183% | 118,771 | +1.351% |
| 2025-12-23 | 98.92 | 98.99 | 98.16 | 98.27 | -0.234% | 525,688 | +1.537% |
| 2025-12-22 | 98.14 | 98.63 | 98.10 | 98.50 | -0.465% | 280,860 | +1.299% |
| 2025-12-19 | 99.15 | 99.38 | 98.80 | 98.96 | -1.287% | 343,341 | +0.829% |
| 2025-12-18 | 100.25 | 100.71 | 100.00 | 100.25 | +0.612% | 243,706 | -0.469% |
| 2025-12-17 | 99.00 | 99.87 | 99.00 | 99.64 | +1.466% | 452,122 | +0.141% |
| 2025-12-16 | 98.68 | 98.77 | 98.14 | 98.20 | -0.908% | 999,718 | +1.609% |
| 2025-12-15 | 98.54 | 99.25 | 98.54 | 99.10 | +1.319% | 256,995 | +0.686% |
| 2025-12-12 | 97.56 | 98.35 | 97.56 | 97.81 | +0.205% | 416,360 | +2.014% |
| 2025-12-11 | 97.78 | 98.48 | 97.61 | 97.61 | +0.401% | 459,133 | +2.223% |
| 2025-12-10 | 96.56 | 97.34 | 96.50 | 97.22 | +0.600% | 259,384 | +2.633% |
| 2025-12-09 | 96.49 | 96.95 | 96.24 | 96.64 | +0.041% | 387,723 | +3.249% |
| 2025-12-08 | 97.01 | 97.05 | 96.50 | 96.60 | -1.106% | 244,002 | +3.292% |
| 2025-12-05 | 98.13 | 98.47 | 97.58 | 97.68 | -0.983% | 322,764 | +2.150% |
| 2025-12-04 | 98.80 | 99.24 | 98.21 | 98.65 | +0.653% | 206,486 | +1.145% |
| 2025-12-03 | 98.30 | 98.67 | 97.90 | 98.01 | -0.173% | 254,858 | +1.806% |
| 2025-12-02 | 98.59 | 98.91 | 97.38 | 98.18 | -1.237% | 323,257 | +1.630% |
| 2025-12-01 | 99.34 | 99.75 | 98.98 | 99.41 | -0.171% | 313,828 | +0.372% |
| 2025-11-28 | 98.67 | 99.58 | 98.64 | 99.58 | +0.953% | 144,464 | +0.201% |
| 2025-11-26 | 98.08 | 98.90 | 98.08 | 98.64 | -0.273% | 253,292 | +1.156% |
| 2025-11-25 | 98.46 | 99.24 | 98.32 | 98.91 | -0.603% | 368,431 | +0.880% |
| 2025-11-24 | 100.30 | 100.49 | 99.28 | 99.51 | -0.560% | 271,588 | +0.271% |
| 2025-11-21 | 99.27 | 100.58 | 99.16 | 100.07 | +2.019% | 377,567 | -0.290% |
| 2025-11-20 | 98.03 | 98.56 | 97.75 | 98.09 | -0.305% | 420,960 | +1.723% |
| 2025-11-19 | 98.96 | 99.23 | 98.23 | 98.39 | -0.606% | 388,579 | +1.413% |
| 2025-11-18 | 99.19 | 99.49 | 98.61 | 98.99 | -0.702% | 282,951 | +0.798% |
| 2025-11-17 | 100.39 | 100.77 | 99.69 | 99.69 | -1.473% | 292,740 | +0.090% |
| 2025-11-14 | 101.66 | 101.81 | 100.67 | 101.18 | -0.477% | 293,788 | -1.384% |
| 2025-11-13 | 101.78 | 102.56 | 101.63 | 101.67 | -0.231% | 691,130 | -1.854% |
| 2025-11-12 | 102.04 | 102.53 | 101.87 | 101.90 | +0.118% | 364,037 | -2.080% |
| 2025-11-11 | 101.50 | 101.94 | 101.43 | 101.78 | +3.162% | 218,215 | -1.965% |
| 2025-11-10 | 98.56 | 98.91 | 97.84 | 98.66 | +0.112% | 248,707 | +1.135% |
| 2025-11-07 | 97.59 | 98.55 | 97.59 | 98.55 | +1.150% | 286,305 | +1.248% |
| 2025-11-06 | 97.56 | 98.03 | 97.35 | 97.43 | -0.113% | 504,850 | +2.412% |
| 2025-11-05 | 97.24 | 97.70 | 97.02 | 97.54 | +0.010% | 398,427 | +2.296% |
| 2025-11-04 | 97.12 | 97.61 | 96.84 | 97.53 | +1.520% | 364,763 | +2.307% |
| 2025-11-03 | 95.93 | 96.33 | 95.78 | 96.07 | +0.576% | 275,983 | +3.862% |
| 2025-10-31 | 95.19 | 95.68 | 94.88 | 95.52 | -0.789% | 297,574 | +4.460% |
| 2025-10-30 | 97.05 | 97.29 | 96.12 | 96.28 | -1.554% | 691,933 | +3.635% |
| 2025-10-29 | 99.15 | 99.21 | 97.57 | 97.80 | -1.837% | 469,577 | +2.025% |
| 2025-10-28 | 99.55 | 100.18 | 99.23 | 99.63 | -0.627% | 238,652 | +0.151% |
| 2025-10-27 | 99.99 | 100.40 | 99.82 | 100.26 | -0.150% | 335,646 | -0.478% |
| 2025-10-24 | 100.82 | 100.87 | 100.32 | 100.41 | -0.913% | 361,579 | -0.627% |
| 2025-10-23 | 101.59 | 101.74 | 100.96 | 101.33 | -1.069% | 309,652 | -1.535% |
| 2025-10-22 | 101.88 | 102.93 | 101.66 | 102.43 | -0.804% | 385,306 | -2.587% |
| 2025-10-21 | 104.72 | 104.72 | 103.03 | 103.26 | -2.622% | 800,927 | -3.370% |
| 2025-10-20 | 106.06 | 106.21 | 105.64 | 106.04 | -1.266% | 1,117,917 | -5.903% |
| 2025-10-17 | 105.93 | 107.90 | 105.85 | 107.40 | +3.329% | 894,990 | -7.095% |
| 2025-10-16 | 103.37 | 104.67 | 102.93 | 103.94 | +9.009% | 1,179,095 | -4.002% |
| 2025-10-15 | 93.90 | 95.40 | 93.89 | 95.35 | +1.870% | 449,037 | +4.646% |
| 2025-10-14 | 93.57 | 93.80 | 93.11 | 93.60 | +0.064% | 468,415 | +6.603% |
| 2025-10-13 | 93.50 | 93.80 | 93.28 | 93.54 | -0.816% | 288,125 | +6.671% |
| 2025-10-10 | 94.04 | 94.77 | 94.02 | 94.31 | +1.869% | 387,441 | +5.800% |
| 2025-10-09 | 93.40 | 93.42 | 92.58 | 92.58 | -0.889% | 627,799 | +7.777% |
| 2025-10-08 | 94.05 | 94.10 | 93.10 | 93.41 | +0.376% | 394,928 | +6.819% |
| 2025-10-07 | 93.27 | 93.44 | 92.84 | 93.06 | -0.177% | 247,210 | +7.221% |
| 2025-10-06 | 92.88 | 93.81 | 92.77 | 93.22 | +0.231% | 452,556 | +7.031% |
| 2025-10-03 | 93.01 | 93.48 | 92.91 | 93.01 | -0.364% | 479,835 | +7.279% |
| 2025-10-02 | 93.50 | 93.63 | 92.87 | 93.35 | +0.843% | 542,448 | +6.888% |
| 2025-10-01 | 92.82 | 93.08 | 92.23 | 92.57 | +0.872% | 432,486 | +7.789% |
| 2025-09-30 | 91.36 | 92.03 | 91.32 | 91.77 | +1.650% | 453,846 | +8.728% |
| 2025-09-29 | 89.57 | 90.82 | 89.37 | 90.28 | +1.290% | 482,190 | +10.523% |
| 2025-09-26 | 88.89 | 89.23 | 88.80 | 89.13 | +0.541% | 1,032,425 | +11.949% |
| 2025-09-25 | 89.88 | 90.01 | 88.47 | 88.65 | -0.683% | 2,164,630 | +12.555% |
| 2025-09-24 | 89.55 | 89.90 | 89.26 | 89.26 | -1.174% | 1,948,022 | +11.786% |
| 2025-09-23 | 90.75 | 90.82 | 90.23 | 90.32 | -0.397% | 1,398,882 | +10.474% |
| 2025-09-22 | 90.70 | 90.72 | 90.25 | 90.68 | -0.603% | 2,379,104 | +10.035% |
| 2025-09-19 | 91.44 | 91.52 | 90.91 | 91.23 | +0.718% | 647,917 | +9.372% |
| 2025-09-18 | 90.68 | 90.83 | 90.27 | 90.58 | +0.166% | 682,215 | +10.157% |
| 2025-09-17 | 90.84 | 91.38 | 90.40 | 90.43 | -0.648% | 461,164 | +10.339% |
| 2025-09-16 | 91.13 | 91.30 | 90.85 | 91.02 | +0.419% | 490,424 | +9.624% |
| 2025-09-15 | 91.07 | 91.25 | 90.51 | 90.64 | -1.005% | 609,322 | +10.084% |
| 2025-09-12 | 92.06 | 92.12 | 91.38 | 91.56 | -0.941% | 366,232 | +8.978% |
| 2025-09-11 | 92.01 | 92.62 | 92.01 | 92.43 | +0.141% | 351,217 | +7.952% |
| 2025-09-10 | 92.33 | 92.44 | 91.84 | 92.30 | +0.016% | 296,144 | +8.104% |
| 2025-09-09 | 92.94 | 93.05 | 92.19 | 92.28 | -1.824% | 443,805 | +8.122% |
| 2025-09-08 | 94.18 | 94.35 | 93.83 | 94.00 | -0.403% | 401,674 | +6.149% |
| 2025-09-05 | 94.08 | 94.86 | 94.08 | 94.38 | +0.074% | 289,977 | +5.722% |
| 2025-09-04 | 94.48 | 94.57 | 93.72 | 94.31 | +1.430% | 300,388 | +5.800% |
| 2025-09-03 | 93.06 | 93.31 | 92.86 | 92.98 | -0.386% | 345,913 | +7.313% |
| 2025-09-02 | 92.99 | 93.92 | 92.96 | 93.34 | -0.829% | 353,253 | +6.900% |
| 2025-08-29 | 93.94 | 94.53 | 93.94 | 94.12 | +0.901% | 459,669 | +6.014% |
| 2025-08-28 | 93.37 | 93.50 | 92.97 | 93.28 | +1.117% | 268,289 | +6.968% |
| 2025-08-27 | 92.44 | 92.78 | 92.12 | 92.25 | -0.700% | 271,774 | +8.163% |
| 2025-08-26 | 93.30 | 93.35 | 92.36 | 92.90 | +0.270% | 231,118 | +7.406% |
| 2025-08-25 | 94.09 | 94.09 | 92.56 | 92.65 | -1.687% | 722,127 | +7.696% |
| 2025-08-22 | 93.86 | 94.59 | 93.79 | 94.24 | +0.673% | 1,703,886 | +5.879% |
| 2025-08-21 | 94.04 | 94.16 | 93.61 | 93.61 | -1.026% | 229,635 | +6.591% |
| 2025-08-20 | 93.50 | 94.90 | 93.50 | 94.58 | +4.037% | 1,279,862 | +5.498% |
| 2025-08-19 | 90.56 | 91.19 | 90.56 | 90.91 | +1.708% | 318,634 | +9.757% |
| 2025-08-18 | 89.23 | 89.60 | 89.10 | 89.38 | -0.509% | 361,352 | +11.632% |
| 2025-08-15 | 89.68 | 89.99 | 89.60 | 89.84 | +0.672% | 429,827 | +11.064% |
| 2025-08-14 | 88.99 | 89.40 | 88.84 | 89.24 | -0.380% | 346,693 | +11.811% |
| 2025-08-13 | 89.20 | 90.04 | 89.10 | 89.58 | +0.527% | 263,047 | +11.386% |
| 2025-08-12 | 88.27 | 89.13 | 88.08 | 89.11 | +0.428% | 382,309 | +11.974% |
| 2025-08-11 | 88.82 | 89.00 | 88.47 | 88.73 | -0.404% | 290,191 | +12.454% |
| 2025-08-08 | 89.25 | 89.58 | 89.09 | 89.09 | -0.336% | 352,311 | +11.999% |
| 2025-08-07 | 89.34 | 89.65 | 88.92 | 89.39 | +1.663% | 1,260,791 | +11.623% |
| 2025-08-06 | 88.47 | 88.61 | 87.36 | 87.93 | -1.438% | 1,045,466 | +13.480% |
| 2025-08-05 | 88.99 | 89.43 | 88.65 | 89.21 | +1.260% | 484,168 | +11.848% |
| 2025-08-04 | 88.33 | 88.49 | 87.94 | 88.10 | +0.893% | 599,926 | +13.258% |
| 2025-08-01 | 87.50 | 88.98 | 87.00 | 87.32 | +0.391% | 670,152 | +14.269% |
| 2025-07-31 | 87.20 | 87.76 | 86.98 | 86.98 | -0.821% | 1,356,680 | +14.716% |
| 2025-07-30 | 88.78 | 88.92 | 87.63 | 87.70 | -2.311% | 957,074 | +13.774% |
| 2025-07-29 | 89.51 | 90.24 | 89.50 | 89.78 | -0.106% | 368,206 | +11.145% |
| 2025-07-28 | 90.54 | 90.69 | 89.81 | 89.87 | -2.664% | 1,084,306 | +11.027% |
| 2025-07-25 | 91.24 | 92.55 | 90.87 | 92.33 | -1.093% | 913,279 | +8.069% |
| 2025-07-24 | 92.59 | 94.11 | 92.46 | 93.35 | -6.503% | 1,588,617 | +6.888% |
| 2025-07-23 | 97.61 | 99.97 | 97.51 | 99.84 | +1.776% | 480,966 | -0.063% |
| 2025-07-22 | 96.85 | 98.19 | 96.85 | 98.10 | +1.943% | 751,528 | +1.713% |
| 2025-07-21 | 96.16 | 96.78 | 96.01 | 96.23 | -0.259% | 404,428 | +3.689% |
| 2025-07-18 | 97.14 | 97.54 | 96.36 | 96.48 | +0.868% | 310,228 | +3.420% |
| 2025-07-17 | 95.46 | 95.72 | 95.02 | 95.65 | -0.737% | 281,922 | +4.318% |
| 2025-07-16 | 95.66 | 96.64 | 95.57 | 96.36 | +0.795% | 251,553 | +3.549% |
| 2025-07-15 | 96.54 | 96.55 | 95.42 | 95.60 | -1.219% | 364,682 | +4.372% |
| 2025-07-14 | 96.72 | 97.18 | 96.60 | 96.78 | +0.269% | 340,969 | +3.100% |
| 2025-07-11 | 96.90 | 96.92 | 96.33 | 96.52 | -1.076% | 279,010 | +3.378% |
| 2025-07-10 | 97.29 | 97.73 | 97.24 | 97.57 | -0.652% | 284,725 | +2.265% |
| 2025-07-09 | 98.45 | 98.58 | 97.85 | 98.21 | +0.082% | 317,586 | +1.599% |
| 2025-07-08 | 97.40 | 98.50 | 97.36 | 98.13 | -0.061% | 596,823 | +1.681% |
| 2025-07-07 | 98.63 | 98.71 | 97.97 | 98.19 | -1.898% | 305,555 | +1.619% |
| 2025-07-03 | 100.00 | 100.28 | 99.47 | 100.09 | +0.100% | 134,559 | -0.310% |
| 2025-07-02 | 99.81 | 100.20 | 99.38 | 99.99 | +0.150% | 284,344 | -0.210% |
| 2025-07-01 | 99.18 | 99.98 | 98.69 | 99.84 | +0.524% | 812,857 | -0.060% |
| 2025-06-30 | 98.90 | 99.57 | 98.69 | 99.32 | +0.040% | 225,855 | +0.463% |
| 2025-06-27 | 98.48 | 99.94 | 98.48 | 99.28 | +0.202% | 254,795 | +0.504% |
| 2025-06-26 | 98.76 | 100.28 | 98.45 | 99.08 | +0.162% | 356,629 | +0.706% |
| 2025-06-25 | 99.05 | 100.60 | 98.71 | 98.92 | -2.853% | 247,438 | +0.869% |
| 2025-06-24 | 101.63 | 102.68 | 101.24 | 101.83 | +1.248% | 253,821 | -2.008% |
| 2025-06-23 | 99.33 | 100.80 | 99.30 | 100.57 | +1.147% | 273,182 | -0.786% |
| 2025-06-20 | 100.84 | 101.01 | 99.43 | 99.43 | -2.117% | 386,887 | +0.352% |
| 2025-06-18 | 101.79 | 102.28 | 101.51 | 101.58 | +0.326% | 2,141,259 | -1.772% |
| 2025-06-17 | 101.16 | 101.93 | 100.82 | 101.25 | -0.246% | 3,918,976 | -1.452% |
| 2025-06-16 | 102.80 | 103.30 | 101.45 | 101.50 | -1.638% | 264,210 | -1.695% |
| 2025-06-13 | 104.07 | 104.30 | 103.05 | 103.19 | -1.948% | 311,108 | -3.305% |
| 2025-06-12 | 104.52 | 105.38 | 104.52 | 105.24 | +1.514% | 175,316 | -5.188% |
| 2025-06-11 | 104.43 | 104.62 | 103.41 | 103.67 | -0.675% | 537,383 | -3.752% |
| 2025-06-10 | 104.92 | 105.01 | 104.28 | 104.38 | -0.991% | 176,535 | -4.402% |
| 2025-06-09 | 104.65 | 106.29 | 104.31 | 105.42 | -0.057% | 309,318 | -5.350% |
| 2025-06-06 | 105.22 | 105.61 | 105.01 | 105.48 | -0.488% | 369,962 | -5.404% |
| 2025-06-05 | 106.46 | 106.72 | 105.74 | 106.00 | -0.201% | 1,282,098 | -5.865% |
| 2025-06-04 | 106.04 | 106.59 | 105.52 | 106.21 | +0.740% | 744,681 | -6.054% |
| 2025-06-03 | 106.05 | 106.05 | 105.23 | 105.43 | -1.125% | 266,132 | -5.359% |
| 2025-06-02 | 106.09 | 106.64 | 105.88 | 106.63 | +0.113% | 313,774 | -6.424% |
| 2025-05-30 | 106.72 | 107.16 | 106.08 | 106.51 | +0.075% | 246,191 | -6.319% |
| 2025-05-29 | 106.05 | 106.79 | 105.03 | 106.43 | +0.681% | 255,762 | -6.248% |
| 2025-05-28 | 105.78 | 106.36 | 105.50 | 105.71 | -1.491% | 552,913 | -5.610% |
| 2025-05-27 | 108.30 | 108.38 | 107.01 | 107.31 | -0.850% | 321,006 | -7.017% |
| 2025-05-23 | 107.08 | 108.23 | 106.76 | 108.23 | +1.624% | 455,343 | -7.807% |
| 2025-05-22 | 106.13 | 106.81 | 105.73 | 106.50 | -0.300% | 343,393 | -6.310% |
| 2025-05-21 | 106.83 | 107.49 | 106.70 | 106.82 | +0.660% | 357,961 | -6.591% |
| 2025-05-20 | 105.84 | 106.16 | 105.58 | 106.12 | +1.212% | 333,268 | -5.974% |
| 2025-05-19 | 104.07 | 105.00 | 103.93 | 104.85 | +1.529% | 460,382 | -4.835% |
| 2025-05-16 | 102.86 | 103.27 | 102.56 | 103.27 | -0.520% | 312,521 | -3.379% |
| 2025-05-15 | 102.31 | 103.83 | 102.31 | 103.81 | +2.608% | 324,274 | -3.882% |
| 2025-05-14 | 101.51 | 101.75 | 101.03 | 101.17 | +0.060% | 234,151 | -1.375% |
| 2025-05-13 | 101.98 | 101.98 | 100.83 | 101.11 | -1.057% | 325,870 | -1.315% |
| 2025-05-12 | 102.59 | 102.59 | 101.41 | 102.19 | -3.220% | 362,727 | -2.358% |
| 2025-05-09 | 104.83 | 105.80 | 104.83 | 105.59 | 0.000% | 462,220 | -5.502% |