NTTYY
NTT INC. S/ADS
stockOTCADR
EODOct 2, 2026
26.88USD+0.082%(+0.02)46,957
NTTYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.51 | 26.93 | 26.50 | 26.88 | +0.082% | 46,957 | 0.000% |
| 2026-10-01 | 26.99 | 27.09 | 26.78 | 26.86 | -1.431% | 71,600 | +0.082% |
| 2026-09-30 | 26.25 | 27.26 | 26.25 | 27.25 | +0.479% | 609,806 | -1.350% |
| 2026-09-29 | 27.26 | 27.26 | 26.95 | 27.12 | -1.382% | 528,517 | -0.878% |
| 2026-09-28 | 27.63 | 27.84 | 27.42 | 27.50 | -1.786% | 81,719 | -2.247% |
| 2026-09-25 | 28.95 | 28.95 | 26.77 | 28.00 | +2.041% | 258,435 | -3.993% |
| 2026-09-24 | 26.65 | 28.25 | 26.65 | 27.44 | -1.613% | 71,345 | -2.034% |
| 2026-09-23 | 28.64 | 28.64 | 27.68 | 27.89 | -0.393% | 429,548 | -3.614% |
| 2026-09-22 | 27.10 | 28.35 | 27.10 | 28.00 | 0.000% | 82,501 | -3.993% |
| 2026-09-21 | 27.11 | 28.20 | 27.11 | 28.00 | -0.533% | 145,246 | -3.993% |
| 2026-09-18 | 27.50 | 28.25 | 27.50 | 28.15 | -1.985% | 72,971 | -4.504% |
| 2026-09-17 | 30.05 | 30.05 | 28.60 | 28.72 | +1.592% | 47,530 | -6.400% |
| 2026-09-16 | 29.66 | 29.66 | 27.44 | 28.27 | -1.257% | 57,839 | -4.910% |
| 2026-09-15 | 27.61 | 28.67 | 27.61 | 28.63 | -0.417% | 48,162 | -6.105% |
| 2026-09-14 | 29.98 | 29.98 | 28.45 | 28.75 | +1.232% | 81,577 | -6.497% |
| 2026-09-11 | 27.37 | 28.65 | 27.37 | 28.40 | +0.531% | 553,123 | -5.345% |
| 2026-09-10 | 27.61 | 28.41 | 27.61 | 28.25 | +1.655% | 83,909 | -4.842% |
| 2026-09-09 | 29.12 | 29.12 | 27.72 | 27.79 | -0.394% | 307,514 | -3.267% |
| 2026-09-08 | 27.75 | 28.00 | 27.54 | 27.90 | +1.270% | 85,190 | -3.649% |
| 2026-09-04 | 27.56 | 27.63 | 27.51 | 27.55 | -0.613% | 163,447 | -2.425% |
| 2026-09-03 | 27.10 | 27.83 | 27.01 | 27.72 | +0.745% | 89,421 | -3.023% |
| 2026-09-02 | 27.49 | 27.62 | 27.43 | 27.52 | +0.677% | 217,055 | -2.301% |
| 2026-09-01 | 27.28 | 27.37 | 27.28 | 27.33 | +1.636% | 103,270 | -1.639% |
| 2026-08-31 | 26.94 | 26.99 | 26.89 | 26.89 | +2.313% | 125,133 | -0.030% |
| 2026-08-28 | 26.33 | 26.42 | 26.22 | 26.28 | -0.182% | 226,501 | +2.283% |
| 2026-08-27 | 25.40 | 26.40 | 25.40 | 26.33 | -0.754% | 24,453 | +2.096% |
| 2026-08-26 | 27.71 | 27.71 | 26.52 | 26.53 | -0.263% | 196,589 | +1.327% |
| 2026-08-25 | 26.57 | 26.61 | 26.31 | 26.60 | +1.449% | 65,040 | +1.060% |
| 2026-08-24 | 26.09 | 26.24 | 26.09 | 26.22 | +0.306% | 48,654 | +2.525% |
| 2026-08-21 | 26.11 | 26.66 | 26.08 | 26.14 | +3.116% | 52,874 | +2.839% |
| 2026-08-20 | 25.37 | 25.41 | 25.29 | 25.35 | +0.633% | 55,734 | +6.043% |
| 2026-08-19 | 25.14 | 25.25 | 25.11 | 25.19 | +0.641% | 53,987 | +6.715% |
| 2026-08-18 | 25.04 | 25.10 | 25.01 | 25.03 | -1.145% | 45,167 | +7.399% |
| 2026-08-17 | 25.26 | 25.34 | 25.24 | 25.32 | -0.667% | 39,298 | +6.169% |
| 2026-08-14 | 25.51 | 25.54 | 25.43 | 25.49 | +1.756% | 46,089 | +5.461% |
| 2026-08-13 | 24.70 | 25.15 | 24.70 | 25.05 | +1.212% | 62,807 | +7.313% |
| 2026-08-12 | 24.95 | 24.95 | 24.75 | 24.75 | -1.434% | 427,539 | +8.614% |
| 2026-08-11 | 25.25 | 25.50 | 25.02 | 25.11 | +0.320% | 41,048 | +7.057% |
| 2026-08-10 | 25.03 | 25.15 | 25.02 | 25.03 | -0.175% | 50,478 | +7.399% |
| 2026-08-07 | 25.10 | 25.13 | 25.00 | 25.07 | +3.228% | 44,005 | +7.211% |
| 2026-08-06 | 24.50 | 24.50 | 24.25 | 24.29 | +1.760% | 69,209 | +10.671% |
| 2026-08-05 | 23.84 | 23.97 | 23.82 | 23.87 | +0.294% | 89,068 | +12.618% |
| 2026-08-04 | 22.88 | 23.83 | 22.88 | 23.80 | -1.612% | 105,011 | +12.950% |
| 2026-08-03 | 24.25 | 24.32 | 24.14 | 24.19 | +0.918% | 70,190 | +11.129% |
| 2026-07-31 | 23.81 | 24.02 | 23.70 | 23.97 | -3.269% | 74,782 | +12.149% |
| 2026-07-30 | 24.38 | 24.91 | 24.30 | 24.78 | +1.557% | 65,927 | +8.483% |
| 2026-07-29 | 24.39 | 24.46 | 24.24 | 24.40 | +2.306% | 77,291 | +10.172% |
| 2026-07-28 | 23.88 | 23.98 | 23.78 | 23.85 | +1.188% | 103,264 | +12.713% |
| 2026-07-27 | 23.65 | 23.75 | 23.51 | 23.57 | +1.990% | 152,507 | +14.052% |
| 2026-07-24 | 23.06 | 23.16 | 23.00 | 23.11 | +1.672% | 154,282 | +16.322% |
| 2026-07-23 | 22.95 | 23.16 | 22.73 | 22.73 | -2.446% | 209,176 | +18.267% |
| 2026-07-22 | 23.27 | 23.32 | 23.22 | 23.30 | +0.431% | 78,028 | +15.373% |
| 2026-07-21 | 22.60 | 23.29 | 22.60 | 23.20 | -0.258% | 86,371 | +15.871% |
| 2026-07-20 | 23.49 | 23.49 | 22.35 | 23.26 | +0.097% | 142,229 | +15.572% |
| 2026-07-17 | 23.25 | 23.29 | 23.21 | 23.24 | +0.075% | 121,539 | +15.684% |
| 2026-07-16 | 23.20 | 23.29 | 23.08 | 23.22 | +0.650% | 292,014 | +15.771% |
| 2026-07-15 | 23.10 | 23.13 | 23.04 | 23.07 | -0.774% | 251,746 | +16.524% |
| 2026-07-14 | 23.34 | 23.34 | 23.15 | 23.25 | +1.087% | 217,810 | +15.622% |
| 2026-07-13 | 23.91 | 23.91 | 22.94 | 23.00 | +0.736% | 200,954 | +16.878% |
| 2026-07-10 | 23.09 | 23.70 | 22.69 | 22.83 | -0.297% | 177,482 | +17.738% |
| 2026-07-09 | 22.80 | 22.93 | 22.80 | 22.90 | 0.000% | 184,058 | +17.389% |
| 2026-07-08 | 22.91 | 22.95 | 22.85 | 22.90 | +0.837% | 164,649 | +17.389% |
| 2026-07-07 | 22.83 | 22.83 | 22.67 | 22.71 | +0.442% | 253,375 | +18.371% |
| 2026-07-06 | 22.54 | 22.66 | 22.54 | 22.61 | -0.396% | 286,149 | +18.894% |
| 2026-07-02 | 22.66 | 22.71 | 22.44 | 22.70 | +2.622% | 216,731 | +18.423% |
| 2026-07-01 | 21.90 | 22.12 | 21.80 | 22.12 | -0.495% | 164,786 | +21.528% |
| 2026-06-30 | 21.47 | 22.31 | 21.47 | 22.23 | -1.024% | 237,289 | +20.927% |
| 2026-06-29 | 22.68 | 22.68 | 22.46 | 22.46 | +0.717% | 274,807 | +19.688% |
| 2026-06-26 | 23.19 | 23.19 | 22.24 | 22.30 | +0.315% | 207,337 | +20.547% |
| 2026-06-25 | 22.11 | 22.23 | 22.11 | 22.23 | -0.759% | 208,916 | +20.927% |
| 2026-06-24 | 22.46 | 22.69 | 22.20 | 22.40 | +0.584% | 293,424 | +20.009% |
| 2026-06-23 | 22.26 | 22.34 | 22.20 | 22.27 | -0.045% | 341,189 | +20.709% |
| 2026-06-22 | 22.23 | 22.37 | 22.22 | 22.28 | -2.537% | 351,104 | +20.655% |
| 2026-06-18 | 22.71 | 22.98 | 22.71 | 22.86 | +0.351% | 198,872 | +17.594% |
| 2026-06-17 | 22.98 | 23.00 | 22.78 | 22.78 | +0.088% | 159,071 | +18.007% |
| 2026-06-16 | 22.79 | 22.84 | 22.69 | 22.76 | -0.394% | 193,954 | +18.111% |
| 2026-06-15 | 22.82 | 22.97 | 22.75 | 22.85 | -1.061% | 279,299 | +17.646% |
| 2026-06-12 | 23.06 | 23.30 | 23.00 | 23.09 | -1.346% | 130,803 | +16.397% |
| 2026-06-11 | 23.53 | 23.56 | 23.30 | 23.41 | +0.731% | 184,900 | +14.831% |
| 2026-06-10 | 23.48 | 23.48 | 23.16 | 23.24 | +1.618% | 101,662 | +15.671% |
| 2026-06-09 | 22.91 | 22.97 | 22.75 | 22.87 | -0.305% | 214,700 | +17.543% |
| 2026-06-08 | 23.20 | 23.20 | 22.71 | 22.94 | +0.791% | 291,332 | +17.184% |
| 2026-06-05 | 22.78 | 22.90 | 22.76 | 22.76 | -0.871% | 158,440 | +18.111% |
| 2026-06-04 | 22.88 | 23.06 | 22.75 | 22.96 | -0.477% | 230,560 | +17.082% |
| 2026-06-03 | 23.25 | 23.25 | 22.97 | 23.07 | -0.565% | 267,772 | +16.524% |
| 2026-06-02 | 23.20 | 23.25 | 23.13 | 23.20 | -0.167% | 285,892 | +15.865% |
| 2026-06-01 | 23.71 | 23.80 | 23.18 | 23.24 | -1.190% | 206,414 | +15.671% |
| 2026-05-29 | 23.93 | 23.93 | 23.43 | 23.52 | -0.718% | 168,987 | +14.294% |
| 2026-05-28 | 23.65 | 23.82 | 23.59 | 23.69 | -0.378% | 138,404 | +13.474% |
| 2026-05-27 | 23.75 | 24.44 | 23.72 | 23.78 | +0.844% | 141,517 | +13.045% |
| 2026-05-26 | 23.61 | 24.22 | 23.57 | 23.58 | -2.032% | 112,692 | +13.999% |
| 2026-05-22 | 24.00 | 24.92 | 23.97 | 24.07 | -1.028% | 91,963 | +11.683% |
| 2026-05-21 | 24.75 | 24.75 | 24.19 | 24.32 | -1.737% | 93,869 | +10.535% |
| 2026-05-20 | 24.50 | 24.81 | 24.50 | 24.75 | +1.434% | 94,169 | +8.614% |
| 2026-05-19 | 24.39 | 24.47 | 24.32 | 24.40 | +1.396% | 110,251 | +10.172% |
| 2026-05-18 | 23.58 | 24.10 | 23.58 | 24.06 | +0.476% | 169,794 | +11.710% |
| 2026-05-15 | 24.30 | 24.30 | 23.95 | 23.95 | +0.842% | 83,189 | +12.242% |
| 2026-05-14 | 23.89 | 24.21 | 23.71 | 23.75 | -0.419% | 196,522 | +13.187% |
| 2026-05-13 | 23.33 | 23.86 | 23.33 | 23.85 | +0.463% | 123,999 | +12.713% |
| 2026-05-12 | 24.17 | 24.17 | 23.71 | 23.74 | +0.127% | 171,111 | +13.235% |
| 2026-05-11 | 23.70 | 23.81 | 23.68 | 23.71 | -1.822% | 183,708 | +13.378% |
| 2026-05-08 | 24.11 | 24.20 | 24.05 | 24.15 | +0.270% | 167,308 | +11.313% |
| 2026-05-07 | 24.07 | 24.45 | 24.05 | 24.09 | -1.493% | 222,424 | +11.613% |
| 2026-05-06 | 24.45 | 24.50 | 24.38 | 24.45 | +0.908% | 78,604 | +9.947% |
| 2026-05-05 | 24.12 | 24.33 | 24.05 | 24.23 | +0.248% | 147,952 | +10.945% |
| 2026-05-04 | 24.19 | 24.32 | 24.04 | 24.17 | +0.157% | 189,753 | +11.221% |
| 2026-05-01 | 24.13 | 24.28 | 24.11 | 24.13 | -0.671% | 73,593 | +11.396% |
| 2026-04-30 | 23.50 | 24.32 | 23.50 | 24.30 | +3.648% | 234,445 | +10.648% |
| 2026-04-29 | 23.52 | 23.59 | 23.40 | 23.44 | -0.678% | 108,653 | +14.684% |
| 2026-04-28 | 23.33 | 23.69 | 23.33 | 23.60 | -0.169% | 210,233 | +13.907% |
| 2026-04-27 | 23.65 | 23.82 | 23.59 | 23.64 | -0.396% | 213,528 | +13.714% |
| 2026-04-24 | 23.75 | 23.82 | 23.67 | 23.73 | +0.017% | 111,786 | +13.264% |
| 2026-04-23 | 23.75 | 23.81 | 23.64 | 23.73 | -0.042% | 172,443 | +13.283% |
| 2026-04-22 | 23.63 | 23.85 | 23.59 | 23.74 | -0.545% | 108,773 | +13.235% |
| 2026-04-21 | 23.95 | 23.98 | 23.80 | 23.87 | -1.616% | 158,806 | +12.618% |
| 2026-04-20 | 23.33 | 24.46 | 23.33 | 24.26 | -0.850% | 97,901 | +10.799% |
| 2026-04-17 | 24.45 | 24.58 | 24.32 | 24.47 | +1.577% | 198,041 | +9.857% |
| 2026-04-16 | 24.99 | 24.99 | 23.98 | 24.09 | -0.455% | 210,635 | +11.590% |
| 2026-04-15 | 24.39 | 24.88 | 24.11 | 24.20 | +0.415% | 206,004 | +11.083% |
| 2026-04-14 | 23.98 | 24.12 | 23.33 | 24.10 | +0.012% | 187,216 | +11.544% |
| 2026-04-13 | 23.33 | 24.10 | 23.33 | 24.10 | -0.261% | 185,461 | +11.557% |
| 2026-04-10 | 24.28 | 24.51 | 24.12 | 24.16 | -1.105% | 122,387 | +11.267% |
| 2026-04-09 | 25.26 | 25.26 | 24.35 | 24.43 | -0.772% | 107,431 | +10.037% |
| 2026-04-08 | 24.69 | 25.55 | 24.56 | 24.62 | +1.026% | 71,097 | +9.188% |
| 2026-04-07 | 24.27 | 24.49 | 24.18 | 24.37 | -1.336% | 124,871 | +10.308% |
| 2026-04-06 | 25.18 | 25.18 | 24.63 | 24.70 | +0.041% | 94,188 | +8.834% |
| 2026-04-02 | 25.07 | 25.42 | 24.58 | 24.69 | +0.244% | 82,295 | +8.878% |
| 2026-04-01 | 25.43 | 25.43 | 24.54 | 24.63 | -1.243% | 62,950 | +9.143% |
| 2026-03-31 | 24.89 | 24.95 | 24.71 | 24.94 | +2.402% | 87,807 | +7.787% |
| 2026-03-30 | 24.44 | 24.93 | 24.33 | 24.36 | -0.348% | 128,906 | +10.376% |
| 2026-03-27 | 24.57 | 24.65 | 24.40 | 24.44 | -1.173% | 86,500 | +9.992% |
| 2026-03-26 | 23.92 | 25.13 | 23.92 | 24.73 | +0.406% | 219,495 | +8.702% |
| 2026-03-25 | 23.80 | 24.78 | 23.80 | 24.63 | -0.089% | 80,946 | +9.143% |
| 2026-03-24 | 24.41 | 25.60 | 24.41 | 24.65 | -1.075% | 118,829 | +9.046% |
| 2026-03-23 | 24.65 | 25.00 | 24.55 | 24.92 | +2.048% | 411,252 | +7.873% |
| 2026-03-20 | 24.99 | 24.99 | 24.40 | 24.42 | -2.163% | 611,399 | +10.082% |
| 2026-03-19 | 25.40 | 25.40 | 24.69 | 24.96 | +1.878% | 84,667 | +7.700% |
| 2026-03-18 | 23.88 | 24.71 | 23.88 | 24.50 | -0.930% | 165,376 | +9.722% |
| 2026-03-17 | 23.80 | 24.78 | 23.80 | 24.73 | +1.042% | 267,563 | +8.702% |
| 2026-03-16 | 24.42 | 24.51 | 24.39 | 24.48 | +1.809% | 203,860 | +9.835% |
| 2026-03-13 | 24.30 | 24.34 | 24.00 | 24.04 | -1.029% | 164,524 | +11.822% |
| 2026-03-12 | 24.40 | 24.43 | 23.81 | 24.29 | -0.205% | 189,155 | +10.671% |
| 2026-03-11 | 25.12 | 25.12 | 24.26 | 24.34 | -0.041% | 106,361 | +10.444% |
| 2026-03-10 | 23.82 | 24.59 | 23.82 | 24.35 | -0.531% | 160,911 | +10.398% |
| 2026-03-09 | 23.69 | 24.48 | 23.69 | 24.48 | +3.553% | 376,102 | +9.812% |
| 2026-03-06 | 24.10 | 24.10 | 23.61 | 23.64 | +0.013% | 164,083 | +13.714% |
| 2026-03-05 | 24.78 | 24.87 | 23.51 | 23.64 | -2.728% | 243,760 | +13.728% |
| 2026-03-04 | 24.16 | 24.32 | 24.12 | 24.30 | +1.589% | 395,667 | +10.626% |
| 2026-03-03 | 23.32 | 23.95 | 23.32 | 23.92 | -0.292% | 169,058 | +12.383% |
| 2026-03-02 | 24.95 | 24.95 | 23.31 | 23.99 | -1.640% | 259,447 | +12.055% |
| 2026-02-27 | 25.35 | 25.35 | 24.39 | 24.39 | +0.156% | 126,092 | +10.217% |
| 2026-02-26 | 25.33 | 25.33 | 24.23 | 24.35 | +0.545% | 198,113 | +10.389% |
| 2026-02-25 | 24.54 | 24.87 | 24.10 | 24.22 | -0.041% | 335,609 | +10.991% |
| 2026-02-24 | 24.13 | 24.27 | 24.09 | 24.23 | -0.534% | 176,934 | +10.945% |
| 2026-02-23 | 23.55 | 24.49 | 23.55 | 24.36 | +0.164% | 276,020 | +10.353% |
| 2026-02-20 | 24.32 | 24.36 | 24.26 | 24.32 | -0.856% | 106,337 | +10.535% |
| 2026-02-19 | 24.43 | 24.86 | 24.43 | 24.53 | -0.833% | 89,936 | +9.588% |
| 2026-02-18 | 25.15 | 25.15 | 24.70 | 24.74 | -1.332% | 89,124 | +8.676% |
| 2026-02-17 | 26.00 | 26.00 | 24.50 | 25.07 | -1.026% | 116,077 | +7.228% |
| 2026-02-13 | 25.02 | 25.33 | 25.00 | 25.33 | +1.482% | 70,101 | +6.127% |
| 2026-02-12 | 25.00 | 25.03 | 24.96 | 24.96 | -0.359% | 116,280 | +7.700% |
| 2026-02-11 | 25.06 | 25.16 | 24.93 | 25.05 | +0.764% | 65,756 | +7.313% |
| 2026-02-10 | 24.84 | 24.94 | 24.78 | 24.86 | +1.594% | 150,035 | +8.134% |
| 2026-02-09 | 24.01 | 24.57 | 24.01 | 24.47 | +0.205% | 209,928 | +9.857% |
| 2026-02-06 | 25.37 | 25.37 | 24.27 | 24.42 | -0.772% | 120,654 | +10.082% |
| 2026-02-05 | 24.65 | 24.70 | 24.29 | 24.61 | -0.203% | 184,177 | +9.232% |
| 2026-02-04 | 25.00 | 25.00 | 24.57 | 24.66 | -1.518% | 72,679 | +9.011% |
| 2026-02-03 | 24.50 | 26.04 | 24.50 | 25.04 | -0.949% | 106,072 | +7.356% |
| 2026-02-02 | 25.04 | 25.31 | 24.97 | 25.28 | +0.701% | 112,788 | +6.337% |
| 2026-01-30 | 26.12 | 26.12 | 24.16 | 25.10 | +0.016% | 107,129 | +7.083% |
| 2026-01-29 | 25.20 | 25.20 | 24.95 | 25.10 | -0.515% | 130,571 | +7.100% |
| 2026-01-28 | 24.33 | 25.31 | 24.33 | 25.23 | -0.119% | 83,084 | +6.548% |
| 2026-01-27 | 25.35 | 25.38 | 25.20 | 25.26 | -0.786% | 96,845 | +6.421% |
| 2026-01-26 | 25.47 | 25.57 | 25.40 | 25.46 | +1.475% | 90,739 | +5.585% |
| 2026-01-23 | 24.82 | 25.15 | 24.82 | 25.09 | +1.210% | 98,591 | +7.142% |
| 2026-01-22 | 24.74 | 24.84 | 24.68 | 24.79 | -0.824% | 158,807 | +8.439% |
| 2026-01-21 | 25.85 | 25.85 | 24.89 | 25.00 | -0.849% | 141,142 | +7.545% |
| 2026-01-20 | 24.51 | 26.04 | 24.51 | 25.21 | +1.367% | 201,784 | +6.632% |
| 2026-01-16 | 24.88 | 24.90 | 24.82 | 24.87 | -0.761% | 151,821 | +8.090% |
| 2026-01-15 | 25.74 | 25.74 | 25.06 | 25.06 | -0.197% | 144,693 | +7.268% |
| 2026-01-14 | 25.80 | 25.80 | 25.05 | 25.11 | +0.344% | 134,330 | +7.057% |
| 2026-01-13 | 25.07 | 25.07 | 25.02 | 25.02 | -2.135% | 126,300 | +7.425% |
| 2026-01-12 | 25.20 | 26.19 | 25.20 | 25.57 | +0.868% | 114,537 | +5.131% |
| 2026-01-09 | 26.21 | 26.21 | 25.34 | 25.35 | +0.237% | 123,705 | +6.043% |
| 2026-01-08 | 25.21 | 25.31 | 24.19 | 25.29 | -0.118% | 72,669 | +6.295% |
| 2026-01-07 | 24.51 | 25.49 | 24.51 | 25.32 | -0.706% | 110,984 | +6.169% |
| 2026-01-06 | 25.52 | 25.59 | 25.45 | 25.50 | -0.078% | 354,417 | +5.420% |
| 2026-01-05 | 24.70 | 25.59 | 24.70 | 25.52 | +1.512% | 212,896 | +5.337% |
| 2026-01-02 | 25.00 | 25.96 | 25.00 | 25.14 | -0.238% | 123,184 | +6.929% |
| 2025-12-31 | 24.19 | 25.98 | 24.19 | 25.20 | -0.107% | 44,417 | +6.675% |
| 2025-12-30 | 24.36 | 25.81 | 24.36 | 25.23 | -0.289% | 102,221 | +6.560% |
| 2025-12-29 | 24.37 | 25.62 | 24.37 | 25.30 | -0.354% | 160,177 | +6.253% |
| 2025-12-26 | 24.81 | 25.46 | 24.81 | 25.39 | +0.554% | 133,917 | +5.876% |
| 2025-12-24 | 26.07 | 26.07 | 25.01 | 25.25 | +1.040% | 77,173 | +6.463% |
| 2025-12-23 | 24.07 | 25.79 | 24.07 | 24.99 | +1.379% | 113,090 | +7.571% |
| 2025-12-22 | 23.80 | 25.54 | 23.80 | 24.65 | -0.924% | 259,006 | +9.055% |
| 2025-12-19 | 25.01 | 25.07 | 24.74 | 24.88 | -0.995% | 225,704 | +8.047% |
| 2025-12-18 | 25.24 | 25.24 | 25.07 | 25.13 | +1.617% | 212,177 | +6.972% |
| 2025-12-17 | 24.15 | 24.88 | 24.15 | 24.73 | -1.001% | 108,211 | +8.702% |
| 2025-12-16 | 25.08 | 25.09 | 24.94 | 24.98 | 0.000% | 106,109 | +7.614% |
| 2025-12-15 | 25.03 | 25.10 | 24.98 | 24.98 | +0.120% | 137,386 | +7.614% |
| 2025-12-12 | 24.88 | 24.96 | 24.75 | 24.95 | -0.160% | 129,997 | +7.743% |
| 2025-12-11 | 23.92 | 25.25 | 23.92 | 24.99 | +0.382% | 165,258 | +7.571% |
| 2025-12-10 | 25.52 | 25.81 | 24.70 | 24.89 | +1.862% | 85,887 | +7.982% |
| 2025-12-09 | 24.22 | 24.58 | 24.22 | 24.44 | -0.610% | 137,506 | +9.992% |
| 2025-12-08 | 24.80 | 24.80 | 24.58 | 24.59 | -0.887% | 168,296 | +9.321% |
| 2025-12-05 | 25.30 | 25.30 | 24.16 | 24.81 | -0.601% | 125,200 | +8.351% |
| 2025-12-04 | 25.15 | 25.21 | 24.87 | 24.96 | +0.181% | 101,326 | +7.700% |
| 2025-12-03 | 24.40 | 25.50 | 24.40 | 24.91 | -0.220% | 87,177 | +7.895% |
| 2025-12-02 | 24.75 | 24.97 | 24.62 | 24.97 | +0.160% | 193,878 | +7.657% |
| 2025-12-01 | 25.06 | 25.07 | 24.93 | 24.93 | +0.241% | 165,912 | +7.830% |
| 2025-11-28 | 24.78 | 24.87 | 24.77 | 24.87 | +0.242% | 59,452 | +8.090% |
| 2025-11-26 | 24.74 | 24.85 | 24.72 | 24.81 | +1.472% | 95,042 | +8.351% |
| 2025-11-25 | 24.40 | 24.47 | 24.36 | 24.45 | -0.650% | 232,345 | +9.947% |
| 2025-11-24 | 24.98 | 25.50 | 24.45 | 24.61 | 0.000% | 245,284 | +9.232% |
| 2025-11-21 | 24.85 | 24.85 | 24.46 | 24.61 | +2.371% | 211,136 | +9.232% |
| 2025-11-20 | 23.65 | 24.25 | 23.65 | 24.04 | -1.293% | 198,382 | +11.822% |
| 2025-11-19 | 25.35 | 25.35 | 24.00 | 24.36 | -1.117% | 125,726 | +10.376% |
| 2025-11-18 | 23.62 | 24.65 | 23.62 | 24.63 | +0.605% | 291,138 | +9.143% |
| 2025-11-17 | 24.13 | 24.64 | 24.00 | 24.48 | +0.196% | 187,550 | +9.803% |
| 2025-11-14 | 25.25 | 25.25 | 24.40 | 24.43 | +0.759% | 97,223 | +10.019% |
| 2025-11-13 | 24.80 | 24.80 | 24.25 | 24.25 | -1.790% | 129,345 | +10.854% |
| 2025-11-12 | 24.69 | 25.05 | 24.65 | 24.69 | -0.476% | 67,008 | +8.869% |
| 2025-11-11 | 24.28 | 24.83 | 24.28 | 24.81 | +1.051% | 184,570 | +8.351% |
| 2025-11-10 | 23.59 | 25.22 | 23.59 | 24.55 | -0.639% | 203,607 | +9.490% |
| 2025-11-07 | 24.31 | 25.65 | 24.31 | 24.71 | +0.652% | 206,315 | +8.790% |
| 2025-11-06 | 23.55 | 25.47 | 23.55 | 24.55 | -0.203% | 235,757 | +9.499% |
| 2025-11-05 | 25.05 | 25.39 | 23.49 | 24.60 | -2.574% | 114,020 | +9.276% |
| 2025-11-04 | 25.26 | 25.78 | 25.09 | 25.25 | -1.751% | 131,966 | +6.463% |
| 2025-11-03 | 25.69 | 25.76 | 25.63 | 25.70 | -0.175% | 91,827 | +4.599% |
| 2025-10-31 | 25.73 | 25.77 | 25.63 | 25.75 | -0.213% | 77,923 | +4.416% |
| 2025-10-30 | 25.70 | 25.88 | 25.70 | 25.80 | -1.036% | 97,842 | +4.194% |
| 2025-10-29 | 26.07 | 26.23 | 26.07 | 26.07 | -1.325% | 119,545 | +3.115% |
| 2025-10-28 | 26.66 | 27.00 | 26.33 | 26.42 | -0.309% | 84,549 | +1.749% |
| 2025-10-27 | 26.21 | 27.10 | 26.21 | 26.50 | +1.385% | 89,207 | +1.434% |
| 2025-10-24 | 27.10 | 27.10 | 26.08 | 26.14 | 0.000% | 46,894 | +2.839% |
| 2025-10-23 | 26.10 | 26.16 | 26.01 | 26.14 | -0.267% | 65,424 | +2.839% |
| 2025-10-22 | 27.36 | 27.36 | 26.18 | 26.21 | -0.418% | 61,280 | +2.564% |
| 2025-10-21 | 26.39 | 26.43 | 26.30 | 26.32 | -0.243% | 59,253 | +2.135% |
| 2025-10-20 | 26.90 | 26.90 | 26.37 | 26.38 | +0.015% | 86,553 | +1.888% |
| 2025-10-17 | 26.12 | 26.42 | 26.12 | 26.38 | +2.232% | 204,268 | +1.903% |
| 2025-10-16 | 25.00 | 25.80 | 25.00 | 25.80 | +1.791% | 113,360 | +4.178% |
| 2025-10-15 | 25.14 | 25.36 | 25.14 | 25.35 | +1.278% | 107,557 | +6.043% |
| 2025-10-14 | 25.02 | 25.25 | 25.02 | 25.03 | +0.684% | 140,341 | +7.399% |
| 2025-10-13 | 24.93 | 25.00 | 24.77 | 24.86 | -0.401% | 154,628 | +8.134% |
| 2025-10-10 | 26.00 | 26.00 | 24.81 | 24.96 | +0.241% | 94,869 | +7.700% |
| 2025-10-09 | 24.72 | 25.05 | 24.72 | 24.90 | -1.230% | 143,687 | +7.960% |
| 2025-10-08 | 24.18 | 25.31 | 24.18 | 25.21 | -1.585% | 102,223 | +6.632% |
| 2025-10-07 | 26.00 | 26.72 | 24.73 | 25.62 | -1.741% | 73,802 | +4.942% |
| 2025-10-06 | 26.23 | 26.23 | 26.07 | 26.07 | -0.761% | 63,584 | +3.115% |
| 2025-10-03 | 26.35 | 26.35 | 26.24 | 26.27 | +1.038% | 53,642 | +2.330% |
| 2025-10-02 | 25.96 | 26.01 | 25.89 | 26.00 | -1.028% | 47,605 | +3.392% |
| 2025-10-01 | 26.39 | 26.43 | 26.26 | 26.27 | +0.806% | 63,270 | +2.330% |
| 2025-09-30 | 26.67 | 26.67 | 26.02 | 26.06 | -0.534% | 67,546 | +3.154% |
| 2025-09-29 | 26.32 | 26.34 | 26.10 | 26.20 | -1.909% | 56,801 | +2.603% |
| 2025-09-26 | 26.38 | 26.71 | 26.38 | 26.71 | +1.213% | 34,912 | +0.644% |
| 2025-09-25 | 26.41 | 26.62 | 26.34 | 26.39 | -0.938% | 161,383 | +1.864% |
| 2025-09-24 | 25.58 | 26.64 | 25.58 | 26.64 | -0.671% | 34,027 | +0.908% |
| 2025-09-23 | 26.94 | 26.94 | 26.75 | 26.82 | -0.445% | 39,984 | +0.231% |
| 2025-09-22 | 26.76 | 26.94 | 26.72 | 26.94 | +0.786% | 50,971 | -0.215% |
| 2025-09-19 | 26.11 | 26.85 | 26.11 | 26.73 | -1.183% | 50,465 | +0.569% |
| 2025-09-18 | 27.30 | 27.30 | 27.02 | 27.05 | -1.169% | 76,664 | -0.621% |
| 2025-09-17 | 27.58 | 27.59 | 27.37 | 27.37 | -0.182% | 57,646 | -1.783% |
| 2025-09-16 | 27.80 | 28.30 | 27.42 | 27.42 | +0.183% | 37,452 | -1.962% |
| 2025-09-15 | 27.24 | 27.88 | 27.24 | 27.37 | +0.183% | 40,186 | -1.783% |
| 2025-09-12 | 27.47 | 27.47 | 27.28 | 27.32 | -0.636% | 36,282 | -1.603% |
| 2025-09-11 | 26.88 | 27.54 | 26.88 | 27.50 | +0.677% | 33,787 | -2.229% |
| 2025-09-10 | 27.39 | 27.41 | 27.29 | 27.31 | +0.701% | 29,993 | -1.567% |
| 2025-09-09 | 27.25 | 27.39 | 27.12 | 27.12 | +0.519% | 108,357 | -0.878% |
| 2025-09-08 | 27.24 | 27.24 | 26.86 | 26.98 | +0.074% | 51,343 | -0.363% |
| 2025-09-05 | 25.81 | 27.05 | 25.81 | 26.96 | +0.522% | 27,042 | -0.289% |
| 2025-09-04 | 26.86 | 27.12 | 26.81 | 26.82 | +0.449% | 36,112 | +0.231% |
| 2025-09-03 | 26.45 | 26.70 | 26.45 | 26.70 | -0.373% | 39,066 | +0.682% |
| 2025-09-02 | 27.11 | 27.11 | 26.79 | 26.80 | +1.515% | 71,285 | +0.306% |
| 2025-08-29 | 27.53 | 27.53 | 26.01 | 26.40 | -1.161% | 35,565 | +1.826% |
| 2025-08-28 | 25.79 | 26.80 | 25.79 | 26.71 | 0.000% | 82,847 | +0.644% |
| 2025-08-27 | 26.53 | 27.11 | 26.53 | 26.71 | +0.225% | 106,756 | +0.644% |
| 2025-08-26 | 26.60 | 26.69 | 26.51 | 26.65 | -1.369% | 42,239 | +0.871% |
| 2025-08-25 | 28.21 | 28.21 | 27.01 | 27.02 | -2.278% | 38,521 | -0.511% |
| 2025-08-22 | 26.33 | 28.00 | 26.33 | 27.65 | +0.305% | 78,635 | -2.778% |
| 2025-08-21 | 27.68 | 27.69 | 27.52 | 27.57 | -1.444% | 48,436 | -2.481% |
| 2025-08-20 | 28.00 | 28.09 | 27.95 | 27.97 | -0.285% | 38,607 | -3.890% |
| 2025-08-19 | 28.00 | 28.09 | 28.00 | 28.05 | +0.358% | 36,314 | -4.164% |
| 2025-08-18 | 27.83 | 27.96 | 27.83 | 27.95 | +0.684% | 23,759 | -3.821% |
| 2025-08-15 | 27.75 | 27.77 | 27.69 | 27.76 | +0.872% | 51,352 | -3.163% |
| 2025-08-14 | 27.65 | 27.65 | 27.12 | 27.52 | -0.542% | 51,244 | -2.318% |
| 2025-08-13 | 27.95 | 28.38 | 27.64 | 27.67 | -0.396% | 29,612 | -2.848% |
| 2025-08-12 | 27.50 | 27.78 | 26.78 | 27.78 | +2.170% | 101,402 | -3.233% |
| 2025-08-11 | 26.50 | 27.50 | 26.50 | 27.19 | -0.147% | 40,628 | -1.133% |
| 2025-08-08 | 26.75 | 27.23 | 26.75 | 27.23 | +2.176% | 63,641 | -1.278% |
| 2025-08-07 | 26.09 | 26.65 | 26.09 | 26.65 | +0.947% | 59,843 | +0.871% |
| 2025-08-06 | 25.80 | 26.59 | 25.80 | 26.40 | +0.956% | 45,184 | +1.826% |
| 2025-08-05 | 26.36 | 26.36 | 26.11 | 26.15 | +0.426% | 58,194 | +2.799% |
| 2025-08-04 | 25.92 | 26.33 | 25.92 | 26.04 | -0.728% | 70,527 | +3.237% |
| 2025-08-01 | 24.76 | 26.23 | 24.76 | 26.23 | +3.471% | 67,906 | +2.486% |
| 2025-07-31 | 25.55 | 25.58 | 25.30 | 25.35 | -0.393% | 133,883 | +6.043% |
| 2025-07-30 | 25.34 | 26.05 | 25.34 | 25.45 | -0.196% | 59,856 | +5.627% |
| 2025-07-29 | 24.44 | 25.54 | 24.44 | 25.50 | +0.039% | 108,554 | +5.420% |
| 2025-07-28 | 25.79 | 25.79 | 25.40 | 25.49 | -1.087% | 69,774 | +5.461% |
| 2025-07-25 | 25.77 | 25.81 | 25.72 | 25.77 | -0.854% | 53,493 | +4.315% |
| 2025-07-24 | 26.73 | 26.73 | 25.96 | 25.99 | -0.146% | 52,953 | +3.424% |
| 2025-07-23 | 24.88 | 26.03 | 24.88 | 26.03 | +1.759% | 55,826 | +3.273% |
| 2025-07-22 | 26.42 | 26.42 | 25.42 | 25.58 | -0.312% | 63,071 | +5.090% |
| 2025-07-21 | 25.00 | 25.77 | 24.42 | 25.66 | +1.143% | 69,526 | +4.762% |
| 2025-07-18 | 25.25 | 25.54 | 25.25 | 25.37 | -0.314% | 104,230 | +5.960% |
| 2025-07-17 | 24.42 | 25.45 | 24.42 | 25.45 | +0.418% | 183,192 | +5.627% |
| 2025-07-16 | 25.27 | 25.41 | 25.26 | 25.34 | +0.055% | 245,012 | +6.068% |
| 2025-07-15 | 25.50 | 25.75 | 24.45 | 25.33 | -1.286% | 237,594 | +6.127% |
| 2025-07-14 | 25.75 | 25.75 | 25.59 | 25.66 | -1.271% | 249,467 | +4.762% |
| 2025-07-11 | 26.15 | 26.15 | 25.97 | 25.99 | -0.755% | 162,354 | +3.431% |
| 2025-07-10 | 26.60 | 26.80 | 26.08 | 26.19 | -0.804% | 213,022 | +2.650% |
| 2025-07-09 | 25.24 | 27.28 | 25.24 | 26.40 | -0.639% | 225,787 | +1.825% |
| 2025-07-08 | 27.65 | 27.65 | 26.49 | 26.57 | -0.150% | 238,041 | +1.174% |
| 2025-07-07 | 27.07 | 27.50 | 26.40 | 26.61 | -0.150% | 139,919 | +1.022% |
| 2025-07-03 | 26.73 | 26.76 | 26.62 | 26.65 | -1.150% | 95,303 | +0.871% |
| 2025-07-02 | 27.17 | 27.17 | 26.05 | 26.96 | +1.201% | 130,372 | -0.289% |
| 2025-07-01 | 26.88 | 26.88 | 26.60 | 26.64 | -0.448% | 39,640 | +0.908% |
| 2025-06-30 | 26.70 | 27.00 | 26.62 | 26.76 | +1.788% | 42,598 | +0.456% |
| 2025-06-27 | 26.15 | 27.17 | 25.79 | 26.29 | +1.271% | 93,786 | +2.252% |
| 2025-06-26 | 26.90 | 26.90 | 25.02 | 25.96 | +0.387% | 60,625 | +3.552% |
| 2025-06-25 | 26.15 | 27.10 | 24.73 | 25.86 | -0.995% | 49,023 | +3.952% |
| 2025-06-24 | 26.50 | 26.50 | 26.05 | 26.12 | +1.084% | 54,103 | +2.917% |
| 2025-06-23 | 25.95 | 26.00 | 25.68 | 25.84 | -1.208% | 67,546 | +4.033% |
| 2025-06-20 | 25.18 | 26.55 | 25.18 | 26.16 | -1.484% | 55,825 | +2.776% |
| 2025-06-18 | 26.00 | 26.96 | 26.00 | 26.55 | +0.340% | 70,101 | +1.250% |
| 2025-06-17 | 27.51 | 27.51 | 26.44 | 26.46 | -1.489% | 55,529 | +1.595% |
| 2025-06-16 | 27.92 | 27.92 | 26.86 | 26.86 | -0.334% | 33,598 | +0.082% |
| 2025-06-13 | 26.80 | 27.84 | 26.80 | 26.95 | -1.173% | 47,966 | -0.252% |
| 2025-06-12 | 27.63 | 27.63 | 27.16 | 27.27 | +0.813% | 66,984 | -1.423% |
| 2025-06-11 | 27.05 | 27.14 | 27.05 | 27.05 | -0.442% | 34,168 | -0.621% |
| 2025-06-10 | 27.99 | 27.99 | 27.15 | 27.17 | -0.948% | 34,863 | -1.060% |
| 2025-06-09 | 27.40 | 27.48 | 27.40 | 27.43 | -0.218% | 39,482 | -1.998% |
| 2025-06-06 | 28.50 | 28.50 | 27.40 | 27.49 | +0.413% | 70,853 | -2.212% |
| 2025-06-05 | 27.64 | 27.66 | 27.32 | 27.38 | -1.095% | 59,484 | -1.808% |
| 2025-06-04 | 28.60 | 28.60 | 27.58 | 27.68 | +0.036% | 25,389 | -2.883% |
| 2025-06-03 | 27.86 | 27.86 | 27.66 | 27.67 | +0.109% | 31,964 | -2.848% |
| 2025-06-02 | 27.03 | 27.89 | 27.03 | 27.64 | -0.861% | 57,826 | -2.742% |
| 2025-05-30 | 28.70 | 28.70 | 27.50 | 27.88 | +3.336% | 55,591 | -3.580% |
| 2025-05-29 | 27.87 | 27.87 | 26.56 | 26.98 | +0.522% | 56,039 | -0.363% |
| 2025-05-28 | 27.56 | 27.56 | 26.77 | 26.84 | +0.940% | 45,059 | +0.156% |
| 2025-05-27 | 27.29 | 27.29 | 26.47 | 26.59 | +0.720% | 86,388 | +1.098% |
| 2025-05-23 | 26.37 | 26.49 | 26.34 | 26.40 | +0.457% | 44,137 | +1.826% |
| 2025-05-22 | 26.31 | 26.33 | 26.25 | 26.28 | -1.017% | 36,024 | +2.291% |
| 2025-05-21 | 25.45 | 26.67 | 25.45 | 26.55 | -0.375% | 45,347 | +1.250% |
| 2025-05-20 | 26.80 | 26.80 | 26.46 | 26.65 | 0.000% | 40,853 | +0.871% |
| 2025-05-19 | 26.62 | 26.70 | 26.59 | 26.65 | +0.339% | 44,183 | +0.871% |
| 2025-05-16 | 26.50 | 26.59 | 26.43 | 26.56 | +1.027% | 54,264 | +1.212% |
| 2025-05-15 | 26.00 | 26.38 | 26.00 | 26.29 | +1.467% | 52,544 | +2.252% |
| 2025-05-14 | 27.23 | 27.23 | 25.70 | 25.91 | -0.193% | 131,779 | +3.751% |
| 2025-05-13 | 26.40 | 26.43 | 25.87 | 25.96 | -2.881% | 157,978 | +3.552% |
| 2025-05-12 | 27.97 | 27.97 | 26.55 | 26.73 | +0.489% | 64,250 | +0.569% |
| 2025-05-09 | 27.50 | 27.50 | 26.46 | 26.60 | +2.893% | 63,565 | +1.060% |
| 2025-05-08 | 26.00 | 26.50 | 25.64 | 25.85 | -2.113% | 56,091 | +3.984% |
| 2025-05-07 | 26.52 | 26.62 | 26.06 | 26.41 | -0.340% | 75,006 | +1.787% |
| 2025-05-06 | 25.43 | 26.64 | 25.43 | 26.50 | +0.151% | 77,941 | +1.442% |
| 2025-05-05 | 25.22 | 26.47 | 25.22 | 26.46 | +0.800% | 117,800 | +1.595% |
| 2025-05-02 | 27.10 | 27.10 | 25.06 | 26.25 | +1.430% | 112,303 | +2.408% |
| 2025-05-01 | 26.96 | 26.96 | 25.82 | 25.88 | -0.729% | 65,441 | +3.872% |
| 2025-04-30 | 25.10 | 26.52 | 25.10 | 26.07 | -0.610% | 73,569 | +3.115% |
| 2025-04-29 | 26.31 | 26.33 | 26.21 | 26.23 | -0.259% | 69,625 | +2.486% |
| 2025-04-28 | 26.36 | 26.39 | 26.13 | 26.30 | +1.792% | 36,621 | +2.221% |
| 2025-04-25 | 25.95 | 26.39 | 25.71 | 25.84 | +0.252% | 52,937 | +4.053% |
| 2025-04-24 | 26.65 | 26.65 | 25.60 | 25.77 | -2.238% | 93,797 | +4.315% |
| 2025-04-23 | 26.47 | 26.56 | 26.30 | 26.36 | -1.568% | 169,791 | +1.980% |
| 2025-04-22 | 27.39 | 27.39 | 26.69 | 26.78 | +1.670% | 326,714 | +0.381% |
| 2025-04-21 | 26.51 | 26.93 | 26.24 | 26.34 | +0.688% | 438,937 | +2.058% |
| 2025-04-17 | 25.65 | 26.17 | 25.65 | 26.16 | +0.685% | 134,035 | +2.760% |
| 2025-04-16 | 26.65 | 26.65 | 25.88 | 25.98 | +1.532% | 703,444 | +3.464% |
| 2025-04-15 | 25.60 | 25.70 | 25.55 | 25.59 | -1.006% | 127,192 | +5.049% |
| 2025-04-14 | 25.55 | 25.93 | 25.46 | 25.85 | 0.000% | 109,964 | +3.992% |