NVSEF
NOVARTIS AG BASEL AKT
stockOTC
EODOct 2, 2026
134.20USD-4.775%(-6.73)633
NVSEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 134.20 | 137.40 | 134.20 | 134.20 | -4.775% | 633 | 0.000% |
| 2026-09-30 | 140.93 | 140.93 | 140.93 | 140.93 | -2.763% | 303,471 | -4.775% |
| 2026-09-29 | 139.02 | 144.94 | 139.02 | 144.94 | -0.729% | 100,304 | -7.407% |
| 2026-09-28 | 142.68 | 146.00 | 139.41 | 146.00 | +3.577% | 5,925 | -8.082% |
| 2026-09-25 | 140.96 | 140.96 | 140.96 | 140.96 | -1.087% | 312 | -4.794% |
| 2026-09-24 | 138.10 | 142.51 | 138.10 | 142.51 | +2.982% | 557 | -5.829% |
| 2026-09-22 | 138.38 | 138.38 | 138.38 | 138.38 | +0.093% | 36,792 | -3.021% |
| 2026-09-21 | 140.63 | 140.63 | 138.25 | 138.25 | +3.404% | 289 | -2.931% |
| 2026-09-18 | 137.12 | 146.75 | 133.70 | 133.70 | -5.886% | 2,175 | +0.374% |
| 2026-09-15 | 140.61 | 142.06 | 132.81 | 142.06 | +5.427% | 971 | -5.535% |
| 2026-09-14 | 137.25 | 137.41 | 134.75 | 134.75 | -2.189% | 2,974 | -0.408% |
| 2026-09-11 | 137.76 | 137.76 | 137.76 | 137.76 | -0.134% | 300,467 | -2.588% |
| 2026-09-10 | 137.38 | 137.95 | 137.38 | 137.95 | -0.397% | 930 | -2.718% |
| 2026-09-09 | 138.50 | 138.50 | 138.50 | 138.50 | -15.677% | 339 | -3.105% |
| 2026-09-03 | 164.25 | 164.25 | 164.25 | 164.25 | +4.755% | 3,983 | -18.295% |
| 2026-09-02 | 156.79 | 156.79 | 156.79 | 156.79 | -3.270% | 236 | -14.411% |
| 2026-09-01 | 158.07 | 164.62 | 158.07 | 162.09 | +11.782% | 802 | -17.209% |
| 2026-08-31 | 145.01 | 145.01 | 145.01 | 145.01 | -11.363% | 385 | -7.455% |
| 2026-08-24 | 160.25 | 163.60 | 160.25 | 163.60 | +3.801% | 533 | -17.971% |
| 2026-08-20 | 157.61 | 157.61 | 157.61 | 157.61 | -1.494% | 380 | -14.853% |
| 2026-08-19 | 160.00 | 160.00 | 160.00 | 160.00 | +6.859% | 2,294 | -16.125% |
| 2026-08-18 | 149.73 | 149.73 | 149.73 | 149.73 | +2.602% | 169 | -10.372% |
| 2026-08-17 | 149.28 | 149.28 | 145.93 | 145.93 | -7.577% | 857 | -8.040% |
| 2026-08-11 | 157.00 | 157.90 | 157.00 | 157.90 | +4.278% | 374 | -15.008% |
| 2026-08-10 | 151.42 | 151.42 | 151.42 | 151.42 | -0.330% | 4,629 | -11.372% |
| 2026-08-03 | 151.92 | 151.92 | 151.92 | 151.92 | -4.162% | 732 | -11.665% |
| 2026-07-29 | 158.52 | 158.52 | 158.52 | 158.52 | +5.680% | 675 | -15.342% |
| 2026-07-27 | 150.00 | 150.00 | 150.00 | 150.00 | -2.894% | 376 | -10.533% |
| 2026-07-23 | 152.56 | 154.47 | 152.56 | 154.47 | +0.954% | 390 | -13.122% |
| 2026-07-22 | 153.01 | 153.01 | 153.01 | 153.01 | +0.007% | 7,249 | -12.293% |
| 2026-07-20 | 155.44 | 157.61 | 153.00 | 153.00 | +0.727% | 991 | -12.288% |
| 2026-07-16 | 151.90 | 151.90 | 151.90 | 151.90 | +3.938% | 282 | -11.649% |
| 2026-07-15 | 150.00 | 155.50 | 146.14 | 146.14 | -1.774% | 51,296 | -8.170% |
| 2026-07-14 | 148.78 | 148.78 | 148.78 | 148.78 | -3.170% | 40,521 | -9.800% |
| 2026-07-10 | 152.64 | 153.65 | 152.64 | 153.65 | -3.969% | 1,652 | -12.659% |
| 2026-07-07 | 160.00 | 160.00 | 160.00 | 160.00 | +1.115% | 3,299 | -16.125% |
| 2026-07-02 | 149.90 | 158.24 | 149.90 | 158.24 | +3.165% | 5,958 | -15.189% |
| 2026-06-26 | 153.38 | 153.38 | 153.38 | 153.38 | +0.278% | 3,115 | -12.505% |
| 2026-06-25 | 152.96 | 152.96 | 152.96 | 152.96 | +1.556% | 20,128 | -12.262% |
| 2026-06-24 | 158.15 | 158.15 | 150.61 | 150.61 | +0.646% | 80,488 | -10.897% |
| 2026-06-23 | 152.27 | 156.85 | 149.64 | 149.64 | +6.138% | 2,552 | -10.321% |
| 2026-06-22 | 140.99 | 140.99 | 140.99 | 140.99 | -2.766% | 306 | -4.816% |
| 2026-06-17 | 145.49 | 148.28 | 145.00 | 145.00 | -1.407% | 1,216 | -7.448% |
| 2026-06-16 | 147.07 | 147.07 | 147.07 | 147.07 | +1.511% | 7,631 | -8.751% |
| 2026-06-05 | 145.81 | 148.80 | 144.88 | 144.88 | +0.699% | 1,045,565 | -7.372% |
| 2026-06-04 | 145.00 | 147.25 | 143.88 | 143.88 | -0.180% | 757 | -6.725% |
| 2026-06-02 | 144.13 | 144.13 | 144.13 | 144.13 | -0.253% | 100,102 | -6.893% |
| 2026-05-29 | 145.25 | 145.25 | 144.50 | 144.50 | -1.592% | 79,982 | -7.128% |
| 2026-05-28 | 146.84 | 146.84 | 146.84 | 146.84 | -2.757% | 1,047 | -8.606% |
| 2026-05-26 | 151.03 | 152.59 | 151.00 | 151.00 | +3.581% | 1,777 | -11.126% |
| 2026-05-22 | 147.39 | 147.39 | 145.78 | 145.78 | -2.200% | 261 | -7.943% |
| 2026-05-21 | 148.29 | 151.25 | 148.29 | 149.06 | +4.494% | 1,826 | -9.969% |
| 2026-05-15 | 145.95 | 145.95 | 142.65 | 142.65 | -2.124% | 753 | -5.924% |
| 2026-05-14 | 145.75 | 145.75 | 145.75 | 145.75 | +1.280% | 247 | -7.921% |
| 2026-05-12 | 143.90 | 143.90 | 143.90 | 143.90 | +1.602% | 273 | -6.742% |
| 2026-05-11 | 141.63 | 141.63 | 141.63 | 141.63 | -0.737% | 491 | -5.248% |
| 2026-05-08 | 142.69 | 142.69 | 142.69 | 142.69 | +0.700% | 258 | -5.947% |
| 2026-05-07 | 141.69 | 141.69 | 141.69 | 141.69 | -4.099% | 296 | -5.288% |
| 2026-05-06 | 141.59 | 147.75 | 141.59 | 147.75 | +2.604% | 1,069 | -9.171% |
| 2026-05-04 | 149.77 | 149.77 | 139.32 | 144.00 | -1.838% | 1,237 | -6.806% |
| 2026-05-01 | 146.70 | 146.70 | 146.70 | 146.70 | +0.729% | 122 | -8.519% |
| 2026-04-30 | 142.42 | 150.22 | 142.42 | 145.63 | +0.438% | 563 | -7.852% |
| 2026-04-24 | 145.01 | 145.01 | 145.00 | 145.00 | -0.024% | 3,170 | -7.448% |
| 2026-04-23 | 145.76 | 146.88 | 145.01 | 145.03 | -0.326% | 929 | -7.471% |
| 2026-04-21 | 145.51 | 145.51 | 145.51 | 145.51 | -3.636% | 194 | -7.773% |
| 2026-04-17 | 145.76 | 151.00 | 145.76 | 151.00 | +3.248% | 1,104 | -11.126% |
| 2026-04-15 | 151.88 | 151.88 | 146.25 | 146.25 | -6.535% | 1,064 | -8.239% |
| 2026-04-09 | 156.47 | 156.47 | 156.47 | 156.47 | +6.714% | 376 | -14.236% |
| 2026-04-08 | 153.10 | 160.22 | 146.55 | 146.63 | -5.327% | 69,553 | -8.477% |
| 2026-04-01 | 161.50 | 161.50 | 154.88 | 154.88 | +6.447% | 510 | -13.352% |
| 2026-03-31 | 150.00 | 150.00 | 145.50 | 145.50 | -6.820% | 481,978 | -7.766% |
| 2026-03-30 | 156.15 | 156.15 | 156.15 | 156.15 | +0.843% | 480,578 | -14.057% |
| 2026-03-27 | 145.30 | 154.84 | 145.30 | 154.84 | +3.230% | 313,915 | -13.333% |
| 2026-03-26 | 153.32 | 156.00 | 150.00 | 150.00 | -0.128% | 101,366 | -10.533% |
| 2026-03-19 | 150.19 | 150.19 | 150.19 | 150.19 | -0.439% | 90,170 | -10.648% |
| 2026-03-17 | 153.12 | 153.12 | 150.85 | 150.85 | -5.822% | 884 | -11.040% |
| 2026-03-13 | 151.00 | 160.18 | 151.00 | 160.18 | +6.044% | 450,850 | -16.219% |
| 2026-03-12 | 151.05 | 151.05 | 151.05 | 151.05 | -3.470% | 365,437 | -11.155% |
| 2026-03-10 | 157.69 | 157.69 | 156.48 | 156.48 | -3.912% | 2,591 | -14.238% |
| 2026-03-06 | 162.85 | 162.85 | 162.85 | 162.85 | +3.070% | 272 | -17.593% |
| 2026-03-04 | 158.00 | 158.00 | 158.00 | 158.00 | -6.087% | 200,318 | -15.063% |
| 2026-03-03 | 168.24 | 168.24 | 168.24 | 168.24 | -1.781% | 341,245 | -20.233% |
| 2026-02-26 | 171.29 | 171.29 | 171.29 | 171.29 | +3.187% | 330,484 | -21.653% |
| 2026-02-24 | 160.11 | 166.00 | 160.11 | 166.00 | -2.468% | 3,233 | -19.157% |
| 2026-02-23 | 158.12 | 170.20 | 158.12 | 170.20 | +5.251% | 485 | -21.152% |
| 2026-02-20 | 161.71 | 161.71 | 161.71 | 161.71 | -2.786% | 238 | -17.011% |
| 2026-02-19 | 162.00 | 166.34 | 162.00 | 166.34 | +2.998% | 156,682 | -19.323% |
| 2026-02-13 | 161.50 | 161.50 | 161.50 | 161.50 | +2.215% | 671 | -16.904% |
| 2026-02-12 | 158.00 | 158.00 | 158.00 | 158.00 | -0.322% | 3,049 | -15.063% |
| 2026-02-11 | 154.57 | 158.51 | 154.57 | 158.51 | -0.391% | 781,733 | -15.337% |
| 2026-02-09 | 159.13 | 159.13 | 159.13 | 159.13 | +4.165% | 600,183 | -15.668% |
| 2026-02-04 | 155.26 | 155.26 | 152.77 | 152.77 | -0.028% | 201,716 | -12.156% |
| 2026-02-03 | 152.81 | 152.81 | 152.81 | 152.81 | +3.369% | 150,200 | -12.180% |
| 2026-02-02 | 144.84 | 147.83 | 144.84 | 147.83 | -2.730% | 557 | -9.222% |
| 2026-01-30 | 142.96 | 151.98 | 142.96 | 151.98 | +6.999% | 573 | -11.700% |
| 2026-01-29 | 149.15 | 149.15 | 142.04 | 142.04 | +0.042% | 782 | -5.520% |
| 2026-01-28 | 141.98 | 141.98 | 141.98 | 141.98 | -6.592% | 603,405 | -5.480% |
| 2026-01-27 | 152.00 | 152.00 | 152.00 | 152.00 | -1.840% | 960,485 | -11.711% |
| 2026-01-26 | 154.85 | 154.85 | 154.85 | 154.85 | +1.976% | 466 | -13.335% |
| 2026-01-23 | 145.38 | 151.85 | 145.27 | 151.85 | +1.742% | 1,124 | -11.623% |
| 2026-01-22 | 149.25 | 149.25 | 149.25 | 149.25 | +4.007% | 804 | -10.084% |
| 2026-01-21 | 138.21 | 143.50 | 138.21 | 143.50 | +2.341% | 203,364 | -6.481% |
| 2026-01-16 | 143.88 | 146.15 | 138.06 | 140.22 | -4.672% | 1,569 | -4.292% |
| 2026-01-15 | 147.09 | 149.80 | 147.09 | 147.09 | +6.854% | 13,459 | -8.763% |
| 2026-01-13 | 137.66 | 137.66 | 137.66 | 137.66 | -0.502% | 339 | -2.510% |
| 2026-01-09 | 138.35 | 138.35 | 138.35 | 138.35 | -3.156% | 1,469 | -3.000% |
| 2026-01-08 | 142.86 | 142.86 | 142.86 | 142.86 | +4.966% | 6,308 | -6.061% |
| 2026-01-07 | 134.52 | 142.62 | 134.52 | 136.10 | -3.881% | 3,328 | -1.396% |
| 2026-01-06 | 139.61 | 143.65 | 139.61 | 141.59 | +2.605% | 11,720 | -5.223% |
| 2025-12-31 | 138.00 | 138.00 | 138.00 | 138.00 | -0.318% | 383 | -2.754% |
| 2025-12-30 | 138.44 | 138.44 | 138.44 | 138.44 | -0.029% | 324 | -3.063% |
| 2025-12-26 | 138.48 | 138.48 | 138.48 | 138.48 | -0.280% | 219 | -3.091% |
| 2025-12-24 | 138.87 | 138.87 | 138.87 | 138.87 | +3.828% | 163 | -3.363% |
| 2025-12-23 | 133.75 | 133.75 | 133.75 | 133.75 | +2.216% | 923 | +0.336% |
| 2025-12-22 | 130.85 | 130.85 | 130.85 | 130.85 | +0.965% | 199 | +2.560% |
| 2025-12-18 | 129.63 | 131.69 | 129.60 | 129.60 | -1.008% | 3,190 | +3.549% |
| 2025-12-17 | 135.53 | 135.53 | 130.78 | 130.92 | -5.679% | 2,111 | +2.505% |
| 2025-12-16 | 138.80 | 138.80 | 138.80 | 138.80 | +8.950% | 168 | -3.316% |
| 2025-12-11 | 127.40 | 127.40 | 127.40 | 127.40 | +0.616% | 218 | +5.338% |
| 2025-12-04 | 126.62 | 126.62 | 126.62 | 126.62 | +0.245% | 326 | +5.986% |
| 2025-12-02 | 126.31 | 126.31 | 126.31 | 126.31 | -2.928% | 208 | +6.247% |
| 2025-12-01 | 130.12 | 130.12 | 130.12 | 130.12 | -1.644% | 301,049 | +3.136% |
| 2025-11-28 | 129.72 | 134.78 | 129.72 | 132.29 | -0.354% | 743 | +1.440% |
| 2025-11-26 | 129.97 | 132.76 | 129.97 | 132.76 | +2.521% | 14,738 | +1.081% |
| 2025-11-25 | 125.25 | 130.90 | 125.25 | 129.50 | +3.588% | 4,647 | +3.629% |
| 2025-11-24 | 126.02 | 126.02 | 125.02 | 125.02 | -1.645% | 1,441 | +7.347% |
| 2025-11-21 | 127.11 | 127.11 | 127.11 | 127.11 | +2.759% | 1,759 | +5.581% |
| 2025-11-19 | 123.69 | 123.69 | 123.69 | 123.69 | -2.703% | 460,259 | +8.494% |
| 2025-11-18 | 127.13 | 127.13 | 127.13 | 127.13 | -4.132% | 3,552 | +5.561% |
| 2025-11-17 | 132.61 | 132.61 | 132.61 | 132.61 | +4.706% | 1,026 | +1.199% |
| 2025-11-14 | 126.81 | 126.81 | 126.65 | 126.65 | -5.110% | 200,601 | +5.961% |
| 2025-11-13 | 127.20 | 133.47 | 127.20 | 133.47 | +5.012% | 917 | +0.547% |
| 2025-11-12 | 127.10 | 127.10 | 127.10 | 127.10 | +0.617% | 520 | +5.586% |
| 2025-11-10 | 126.32 | 126.32 | 126.32 | 126.32 | +5.205% | 195 | +6.238% |
| 2025-11-07 | 126.18 | 126.18 | 120.07 | 120.07 | +0.058% | 803 | +11.768% |
| 2025-11-03 | 121.90 | 121.90 | 120.00 | 120.00 | -6.113% | 622 | +11.833% |
| 2025-10-27 | 127.81 | 127.81 | 127.81 | 127.81 | +1.560% | 255 | +4.997% |
| 2025-10-24 | 125.85 | 125.85 | 125.85 | 125.85 | -7.782% | 189 | +6.635% |
| 2025-10-22 | 136.14 | 136.47 | 130.80 | 136.47 | +4.295% | 1,229 | -1.663% |
| 2025-10-20 | 131.30 | 131.30 | 130.85 | 130.85 | -0.476% | 1,949 | +2.560% |
| 2025-10-14 | 131.48 | 131.48 | 131.48 | 131.48 | +1.135% | 160 | +2.072% |
| 2025-10-09 | 130.00 | 130.00 | 130.00 | 130.00 | +2.282% | 100 | +3.231% |
| 2025-10-08 | 137.39 | 137.39 | 127.10 | 127.10 | -1.295% | 200,599 | +5.586% |
| 2025-10-07 | 131.00 | 131.00 | 127.92 | 128.77 | -2.751% | 1,322 | +4.219% |
| 2025-10-06 | 132.41 | 132.41 | 132.41 | 132.41 | +3.478% | 303 | +1.352% |
| 2025-10-03 | 127.96 | 127.96 | 127.96 | 127.96 | +1.685% | 160,103 | +4.877% |
| 2025-10-01 | 128.78 | 128.78 | 125.84 | 125.84 | +1.858% | 140,949 | +6.643% |
| 2025-09-30 | 123.55 | 123.55 | 123.55 | 123.55 | -0.839% | 191 | +8.624% |
| 2025-09-29 | 118.02 | 124.59 | 118.02 | 124.59 | +0.476% | 80,927 | +7.713% |
| 2025-09-26 | 124.00 | 124.00 | 124.00 | 124.00 | +0.247% | 124 | +8.226% |
| 2025-09-24 | 123.69 | 123.69 | 123.69 | 123.69 | +1.640% | 380 | +8.494% |
| 2025-09-23 | 121.70 | 121.70 | 121.70 | 121.70 | -1.678% | 622 | +10.273% |
| 2025-09-22 | 123.78 | 123.78 | 123.78 | 123.78 | +1.136% | 290 | +8.423% |
| 2025-09-18 | 122.38 | 122.38 | 122.38 | 122.38 | -1.114% | 80,112 | +9.654% |
| 2025-09-16 | 123.76 | 123.76 | 123.76 | 123.76 | +0.965% | 517 | +8.433% |
| 2025-09-15 | 122.58 | 122.58 | 122.58 | 122.58 | -2.907% | 355 | +9.480% |
| 2025-09-11 | 126.25 | 126.25 | 126.25 | 126.25 | +0.794% | 400 | +6.297% |
| 2025-09-10 | 125.25 | 125.25 | 125.25 | 125.25 | -1.857% | 321 | +7.141% |
| 2025-09-08 | 127.63 | 127.63 | 127.00 | 127.63 | -2.015% | 597 | +5.152% |
| 2025-09-03 | 130.25 | 130.25 | 130.25 | 130.25 | -0.360% | 242 | +3.033% |
| 2025-08-29 | 126.68 | 130.72 | 123.61 | 130.72 | +7.227% | 1,054 | +2.662% |
| 2025-08-25 | 121.16 | 121.91 | 121.16 | 121.91 | -3.850% | 241 | +10.081% |
| 2025-08-21 | 126.79 | 126.79 | 126.79 | 126.79 | +0.386% | 295 | +5.843% |
| 2025-08-20 | 126.31 | 126.31 | 126.31 | 126.31 | +4.574% | 919 | +6.251% |
| 2025-08-15 | 120.78 | 120.78 | 120.78 | 120.78 | +4.571% | 116 | +11.111% |
| 2025-08-11 | 118.50 | 118.50 | 115.50 | 115.50 | +0.777% | 866 | +16.190% |
| 2025-08-08 | 114.61 | 114.61 | 114.61 | 114.61 | +0.526% | 115 | +17.093% |
| 2025-08-06 | 114.01 | 114.01 | 114.01 | 114.01 | +1.401% | 260 | +17.709% |
| 2025-08-05 | 112.58 | 112.58 | 112.44 | 112.44 | +0.947% | 50,330 | +19.358% |
| 2025-08-04 | 110.74 | 111.38 | 110.74 | 111.38 | -3.983% | 54,300 | +20.488% |
| 2025-07-31 | 116.00 | 116.00 | 116.00 | 116.00 | -0.429% | 260 | +15.690% |
| 2025-07-30 | 116.50 | 116.50 | 116.50 | 116.50 | -0.916% | 500,100 | +15.193% |
| 2025-07-29 | 117.58 | 117.58 | 117.58 | 117.58 | +1.799% | 132 | +14.138% |
| 2025-07-25 | 115.50 | 115.50 | 115.50 | 115.50 | +0.217% | 110 | +16.190% |
| 2025-07-24 | 116.87 | 116.87 | 115.25 | 115.25 | +0.639% | 88,111 | +16.443% |
| 2025-07-22 | 115.00 | 115.00 | 114.52 | 114.52 | -3.523% | 200,330 | +17.187% |
| 2025-07-18 | 118.70 | 118.70 | 118.70 | 118.70 | +0.034% | 311 | +13.058% |
| 2025-07-15 | 118.66 | 118.66 | 118.66 | 118.66 | -1.527% | 333 | +13.096% |
| 2025-07-14 | 120.50 | 120.50 | 120.50 | 120.50 | -0.868% | 419 | +11.369% |
| 2025-07-09 | 121.56 | 121.56 | 121.56 | 121.56 | +0.459% | 3,783 | +10.403% |
| 2025-07-08 | 121.00 | 121.00 | 121.00 | 121.00 | -0.489% | 164 | +10.909% |
| 2025-07-03 | 121.58 | 121.59 | 121.58 | 121.59 | -3.756% | 50,006 | +10.366% |
| 2025-07-01 | 121.01 | 126.34 | 121.01 | 126.34 | +5.283% | 261 | +6.221% |
| 2025-06-27 | 120.00 | 120.00 | 120.00 | 120.00 | +4.230% | 657 | +11.833% |
| 2025-06-24 | 115.17 | 118.00 | 115.13 | 115.13 | -0.859% | 413 | +16.564% |
| 2025-06-18 | 116.13 | 116.13 | 116.13 | 116.13 | -2.562% | 252 | +15.563% |
| 2025-06-13 | 119.18 | 119.18 | 119.18 | 119.18 | +1.000% | 244 | +12.602% |
| 2025-06-11 | 116.50 | 118.00 | 115.75 | 118.00 | +0.344% | 2,078 | +13.729% |
| 2025-06-06 | 117.59 | 117.59 | 117.59 | 117.59 | +1.971% | 415 | +14.120% |
| 2025-06-04 | 114.43 | 115.32 | 114.43 | 115.32 | -0.344% | 301 | +16.369% |
| 2025-06-03 | 113.06 | 115.72 | 113.06 | 115.72 | +1.132% | 1,228 | +15.970% |
| 2025-06-02 | 114.42 | 114.42 | 114.42 | 114.42 | +3.787% | 297 | +17.282% |
| 2025-05-29 | 112.00 | 112.00 | 110.25 | 110.25 | -1.817% | 750 | +21.723% |
| 2025-05-28 | 112.29 | 112.29 | 112.29 | 112.29 | +1.208% | 1,431 | +19.512% |
| 2025-05-27 | 111.70 | 111.70 | 110.95 | 110.95 | +1.047% | 850 | +20.955% |
| 2025-05-21 | 109.80 | 109.80 | 109.80 | 109.80 | +1.880% | 1,524 | +22.222% |
| 2025-05-20 | 109.20 | 109.20 | 107.77 | 107.77 | +1.196% | 2,717 | +24.520% |
| 2025-05-14 | 106.50 | 106.50 | 106.50 | 106.50 | -3.303% | 356 | +26.009% |
| 2025-05-13 | 110.14 | 110.14 | 110.14 | 110.14 | +0.873% | 10,147 | +21.848% |
| 2025-05-12 | 109.79 | 109.79 | 109.18 | 109.18 | +1.529% | 585 | +22.911% |
| 2025-05-09 | 107.54 | 107.54 | 107.54 | 107.54 | +2.273% | 1,456 | +24.791% |
| 2025-05-08 | 105.90 | 105.90 | 105.15 | 105.15 | -4.413% | 244 | +27.627% |
| 2025-05-07 | 112.00 | 112.00 | 110.00 | 110.00 | -0.942% | 579 | +21.996% |
| 2025-05-06 | 111.21 | 111.21 | 111.05 | 111.05 | 0.000% | 2,218 | +20.846% |
| 2025-05-05 | 114.00 | 114.00 | 111.05 | 111.05 | -2.924% | 984 | +20.846% |
| 2025-05-02 | 114.39 | 114.39 | 114.39 | 114.39 | -0.172% | 283 | +17.313% |
| 2025-04-29 | 114.59 | 114.59 | 114.59 | 114.59 | +2.857% | 1,401 | +17.111% |
| 2025-04-24 | 111.41 | 111.41 | 111.41 | 111.41 | +0.054% | 125 | +20.456% |
| 2025-04-22 | 111.35 | 111.35 | 111.35 | 111.35 | +6.917% | 279 | +20.521% |
| 2025-04-11 | 104.15 | 104.15 | 104.15 | 104.15 | +1.655% | 233,179 | +28.858% |
| 2025-04-10 | 97.30 | 104.21 | 97.30 | 102.45 | +4.275% | 3,027 | +30.991% |
| 2025-04-09 | 100.00 | 100.01 | 98.25 | 98.25 | -6.429% | 20,691 | +36.590% |
| 2025-04-08 | 105.00 | 105.00 | 105.00 | 105.00 | +0.325% | 1,423 | +27.810% |
| 2025-04-07 | 104.66 | 104.66 | 104.66 | 104.66 | -0.010% | 2,471 | +28.225% |
| 2025-04-04 | 105.17 | 105.42 | 104.67 | 104.67 | -7.641% | 1,295 | +28.212% |
| 2025-04-03 | 113.31 | 113.46 | 112.75 | 113.33 | +3.328% | 415,216 | +18.415% |
| 2025-04-02 | 109.68 | 109.69 | 104.96 | 109.68 | -1.575% | 633,066 | +22.356% |
| 2025-04-01 | 111.39 | 111.44 | 111.39 | 111.44 | +1.332% | 300,037 | +20.429% |
| 2025-03-31 | 109.97 | 109.97 | 109.97 | 109.97 | +2.584% | 100 | +22.033% |
| 2025-03-28 | 115.85 | 115.85 | 107.20 | 107.20 | -0.325% | 708,751 | +25.187% |
| 2025-03-26 | 107.55 | 107.55 | 107.55 | 107.55 | -7.762% | 600,819 | +24.779% |
| 2025-03-21 | 116.60 | 116.60 | 116.60 | 116.60 | +8.103% | 1,000 | +15.094% |
| 2025-03-20 | 110.71 | 110.71 | 107.86 | 107.86 | +1.172% | 2,090 | +24.421% |
| 2025-03-19 | 108.51 | 108.51 | 106.61 | 106.61 | -3.951% | 939 | +25.879% |
| 2025-03-17 | 111.00 | 111.00 | 111.00 | 111.00 | +1.830% | 9,387 | +20.906% |
| 2025-03-14 | 109.00 | 109.00 | 109.00 | 109.00 | 0.000% | 654 | +23.119% |
| 2025-03-12 | 106.05 | 109.00 | 106.05 | 109.00 | -9.053% | 5,487 | +23.119% |
| 2025-03-10 | 115.07 | 119.85 | 115.07 | 119.85 | +6.966% | 705 | +11.973% |
| 2025-03-05 | 108.40 | 112.05 | 108.40 | 112.05 | -0.713% | 2,762 | +19.773% |
| 2025-03-04 | 108.63 | 114.00 | 106.64 | 112.85 | +2.377% | 4,067 | +18.919% |
| 2025-02-27 | 110.23 | 110.23 | 110.23 | 110.23 | -0.837% | 76,470 | +21.745% |
| 2025-02-25 | 111.16 | 111.16 | 111.16 | 111.16 | +4.868% | 151,787 | +20.727% |
| 2025-02-20 | 106.00 | 106.00 | 106.00 | 106.00 | -0.703% | 100,353 | +26.604% |
| 2025-02-19 | 106.75 | 106.75 | 106.75 | 106.75 | -1.084% | 152 | +25.714% |
| 2025-02-13 | 107.10 | 107.92 | 107.10 | 107.92 | +4.777% | 1,035 | +24.351% |
| 2025-02-12 | 106.50 | 106.50 | 103.00 | 103.00 | -3.295% | 623 | +30.291% |
| 2025-02-11 | 102.50 | 106.51 | 102.50 | 106.51 | +4.278% | 615 | +25.998% |
| 2025-02-10 | 103.54 | 103.54 | 102.14 | 102.14 | -2.022% | 92,897 | +31.388% |
| 2025-02-07 | 104.25 | 104.25 | 104.25 | 104.25 | -1.888% | 1,291,740 | +28.731% |
| 2025-02-05 | 106.25 | 106.25 | 106.25 | 106.25 | +1.438% | 1,000,171 | +26.301% |
| 2025-02-03 | 101.24 | 104.75 | 101.24 | 104.75 | +3.444% | 4,138 | +28.117% |
| 2025-01-30 | 101.26 | 101.26 | 101.26 | 101.26 | -1.594% | 252 | +32.530% |
| 2025-01-29 | 102.90 | 102.90 | 102.90 | 102.90 | +0.244% | 485 | +30.418% |
| 2025-01-28 | 102.65 | 102.65 | 102.65 | 102.65 | +0.637% | 145 | +30.736% |
| 2025-01-27 | 102.00 | 102.00 | 102.00 | 102.00 | +2.000% | 2,283 | +31.569% |
| 2025-01-24 | 101.85 | 101.85 | 97.45 | 100.00 | +0.779% | 5,218 | +34.200% |
| 2025-01-23 | 99.23 | 99.23 | 99.23 | 99.23 | -0.646% | 493 | +35.246% |
| 2025-01-21 | 99.87 | 99.87 | 99.87 | 99.87 | +2.191% | 875 | +34.372% |
| 2025-01-17 | 99.34 | 99.34 | 96.93 | 97.73 | -1.282% | 1,037 | +37.316% |
| 2025-01-16 | 99.00 | 99.00 | 99.00 | 99.00 | -0.151% | 1,217 | +35.556% |
| 2025-01-15 | 99.15 | 99.15 | 99.15 | 99.15 | -0.091% | 1,479 | +35.350% |
| 2025-01-10 | 98.53 | 99.24 | 98.53 | 99.24 | +1.941% | 238,269 | +35.228% |
| 2025-01-08 | 98.10 | 98.10 | 97.35 | 97.35 | -4.136% | 506 | +37.853% |
| 2025-01-07 | 97.90 | 101.55 | 97.65 | 101.55 | +5.277% | 1,801 | +32.152% |
| 2025-01-06 | 95.96 | 96.46 | 95.96 | 96.46 | +0.143% | 1,169 | +39.125% |
| 2025-01-03 | 96.32 | 96.32 | 96.32 | 96.32 | -0.623% | 24,130 | +39.324% |
| 2025-01-02 | 97.66 | 97.66 | 96.93 | 96.93 | +0.860% | 975 | +38.456% |
| 2024-12-30 | 96.10 | 96.10 | 96.10 | 96.10 | -0.031% | 511 | +39.646% |
| 2024-12-27 | 98.50 | 98.50 | 96.13 | 96.13 | -1.709% | 208 | +39.603% |
| 2024-12-24 | 97.80 | 97.80 | 97.80 | 97.80 | +2.420% | 155 | +37.217% |
| 2024-12-23 | 95.49 | 95.49 | 95.49 | 95.49 | +0.838% | 5,330 | +40.538% |
| 2024-12-20 | 94.70 | 94.70 | 94.70 | 94.70 | -0.644% | 244 | +41.717% |
| 2024-12-19 | 96.06 | 96.06 | 95.31 | 95.31 | -3.400% | 271 | +40.804% |
| 2024-12-18 | 98.20 | 98.67 | 98.20 | 98.67 | +1.263% | 1,115 | +36.016% |
| 2024-12-16 | 97.43 | 97.43 | 97.43 | 97.43 | -1.354% | 955 | +37.734% |
| 2024-12-11 | 98.05 | 98.77 | 97.98 | 98.77 | +0.021% | 1,510 | +35.870% |
| 2024-12-09 | 98.75 | 98.75 | 98.75 | 98.75 | -4.014% | 222 | +35.899% |
| 2024-12-05 | 102.88 | 102.88 | 102.88 | 102.88 | +2.880% | 336 | +30.443% |
| 2024-12-04 | 100.00 | 100.00 | 100.00 | 100.00 | -4.562% | 239 | +34.200% |
| 2024-12-03 | 104.78 | 104.78 | 104.78 | 104.78 | +4.124% | 7,775 | +28.078% |
| 2024-12-02 | 102.70 | 102.70 | 100.63 | 100.63 | -2.016% | 1,592 | +33.360% |
| 2024-11-27 | 103.00 | 103.00 | 102.70 | 102.70 | +0.268% | 860 | +30.672% |
| 2024-11-26 | 102.42 | 102.42 | 102.42 | 102.42 | +2.425% | 176,187 | +31.023% |
| 2024-11-25 | 100.00 | 100.00 | 100.00 | 100.00 | -3.846% | 460 | +34.200% |
| 2024-11-22 | 104.00 | 104.00 | 104.00 | 104.00 | +5.852% | 171,277 | +29.038% |
| 2024-11-20 | 102.43 | 102.43 | 98.25 | 98.25 | -6.429% | 2,600 | +36.590% |
| 2024-11-19 | 105.00 | 105.00 | 105.00 | 105.00 | +0.962% | 113 | +27.810% |
| 2024-11-14 | 99.00 | 104.75 | 99.00 | 104.00 | -0.905% | 917,284 | +29.038% |
| 2024-11-12 | 105.00 | 105.00 | 104.95 | 104.95 | -0.958% | 60,535 | +27.870% |
| 2024-11-11 | 105.97 | 105.97 | 105.97 | 105.97 | +0.194% | 104,131 | +26.646% |
| 2024-11-07 | 105.76 | 105.76 | 105.76 | 105.76 | -5.656% | 140 | +26.891% |
| 2024-11-06 | 112.10 | 112.10 | 112.10 | 112.10 | +5.600% | 809 | +19.715% |
| 2024-11-01 | 106.16 | 106.16 | 106.16 | 106.16 | -2.841% | 100 | +26.418% |
| 2024-10-30 | 113.26 | 113.26 | 105.90 | 109.26 | -0.310% | 125,900 | +22.826% |
| 2024-10-29 | 108.27 | 109.60 | 108.27 | 109.60 | +1.313% | 2,700 | +22.445% |
| 2024-10-25 | 108.18 | 108.18 | 108.18 | 108.18 | -3.411% | 282 | +24.053% |
| 2024-10-21 | 112.31 | 112.31 | 112.00 | 112.00 | +1.101% | 5,053 | +19.821% |
| 2024-10-14 | 117.97 | 117.97 | 110.78 | 110.78 | -4.252% | 722 | +21.141% |
| 2024-10-11 | 115.70 | 115.70 | 115.70 | 115.70 | +5.278% | 110 | +15.990% |
| 2024-10-10 | 109.90 | 109.90 | 109.90 | 109.90 | -0.830% | 249 | +22.111% |
| 2024-10-08 | 113.70 | 113.70 | 110.82 | 110.82 | +1.021% | 1,202 | +21.097% |
| 2024-10-03 | 109.70 | 109.70 | 109.70 | 109.70 | -3.527% | 1,568 | +22.334% |
| 2024-10-02 | 113.71 | 113.71 | 113.71 | 113.71 | +3.064% | 2,140 | +18.020% |
| 2024-09-26 | 110.33 | 110.33 | 110.33 | 110.33 | -3.705% | 200 | +21.635% |
| 2024-09-25 | 114.58 | 114.58 | 114.58 | 114.58 | -2.109% | 1,953 | +17.129% |
| 2024-09-23 | 117.04 | 117.04 | 117.04 | 117.04 | +2.684% | 141 | +14.658% |
| 2024-09-19 | 111.05 | 113.98 | 111.05 | 113.98 | +3.453% | 1,264 | +17.735% |
| 2024-09-12 | 110.18 | 110.18 | 110.18 | 110.18 | -3.798% | 15,100 | +21.801% |
| 2024-09-11 | 115.00 | 115.00 | 114.53 | 114.53 | -2.111% | 375 | +17.175% |
| 2024-09-09 | 117.00 | 117.00 | 117.00 | 117.00 | +0.645% | 434 | +14.701% |
| 2024-09-05 | 115.01 | 116.25 | 115.01 | 116.25 | -2.311% | 2,411 | +15.441% |
| 2024-09-04 | 119.00 | 119.00 | 119.00 | 119.00 | -2.849% | 2,648 | +12.773% |
| 2024-09-03 | 116.78 | 123.55 | 116.78 | 122.49 | +5.549% | 360 | +9.560% |
| 2024-08-29 | 116.05 | 116.05 | 116.05 | 116.05 | +0.476% | 548 | +15.640% |
| 2024-08-27 | 115.50 | 115.50 | 115.50 | 115.50 | -1.001% | 201 | +16.190% |
| 2024-08-26 | 116.67 | 116.67 | 116.67 | 116.67 | -1.960% | 720 | +15.027% |
| 2024-08-20 | 119.00 | 119.00 | 119.00 | 119.00 | +5.310% | 354 | +12.773% |
| 2024-08-16 | 113.00 | 113.00 | 113.00 | 113.00 | +0.612% | 17,763 | +18.761% |
| 2024-08-15 | 112.31 | 112.31 | 112.31 | 112.31 | +0.557% | 144 | +19.488% |
| 2024-08-12 | 111.69 | 111.69 | 111.69 | 111.69 | +0.302% | 165 | +20.154% |
| 2024-08-09 | 111.00 | 111.83 | 109.34 | 111.35 | +5.599% | 5,741 | +20.517% |
| 2024-08-08 | 112.95 | 112.95 | 105.45 | 105.45 | -1.770% | 21,111 | +27.264% |
| 2024-08-02 | 107.35 | 107.35 | 107.35 | 107.35 | -3.429% | 294 | +25.012% |
| 2024-07-30 | 111.16 | 111.16 | 111.16 | 111.16 | +3.997% | 210 | +20.725% |
| 2024-07-29 | 106.70 | 106.89 | 106.70 | 106.89 | -0.079% | 54,671 | +25.550% |
| 2024-07-26 | 104.70 | 109.00 | 104.70 | 106.97 | -2.662% | 422 | +25.451% |
| 2024-07-25 | 105.27 | 109.90 | 105.03 | 109.90 | +6.554% | 1,611 | +22.111% |
| 2024-07-22 | 103.14 | 103.14 | 103.14 | 103.14 | +0.136% | 264 | +30.114% |
| 2024-07-19 | 103.00 | 103.00 | 103.00 | 103.00 | -6.364% | 918 | +30.291% |
| 2024-07-17 | 110.00 | 110.00 | 110.00 | 110.00 | +0.403% | 415 | +22.000% |
| 2024-07-16 | 109.56 | 109.56 | 109.56 | 109.56 | +4.172% | 30,744 | +22.492% |
| 2024-07-11 | 106.21 | 106.21 | 105.15 | 105.17 | -2.034% | 35,900 | +27.603% |
| 2024-07-10 | 107.35 | 107.35 | 107.35 | 107.35 | -0.472% | 96,235 | +25.007% |
| 2024-07-09 | 108.22 | 108.22 | 104.40 | 107.86 | +1.714% | 90,933 | +24.417% |
| 2024-07-03 | 104.68 | 106.05 | 103.93 | 106.05 | -0.800% | 50,900 | +26.550% |
| 2024-07-02 | 103.76 | 106.90 | 103.76 | 106.90 | +2.788% | 4,206 | +25.538% |
| 2024-06-28 | 104.00 | 104.00 | 104.00 | 104.00 | +1.276% | 100 | +29.038% |
| 2024-06-26 | 106.55 | 106.55 | 102.69 | 102.69 | -3.587% | 27,948 | +30.685% |
| 2024-06-24 | 106.10 | 107.08 | 106.00 | 106.51 | +3.983% | 2,109 | +25.998% |
| 2024-06-20 | 108.50 | 108.50 | 102.43 | 102.43 | -1.590% | 5,320 | +31.016% |
| 2024-06-17 | 103.00 | 104.48 | 103.00 | 104.08 | +2.759% | 21,172 | +28.933% |
| 2024-06-12 | 101.29 | 101.29 | 101.29 | 101.29 | -0.696% | 481 | +32.491% |
| 2024-06-05 | 102.00 | 102.00 | 102.00 | 102.00 | 0.000% | 23,017 | +31.569% |
| 2024-06-04 | 100.00 | 105.03 | 100.00 | 102.00 | +2.000% | 3,674 | +31.569% |
| 2024-06-03 | 100.00 | 100.00 | 100.00 | 100.00 | +2.072% | 8,085 | +34.200% |
| 2024-05-31 | 97.97 | 97.97 | 97.97 | 97.97 | -1.520% | 160 | +36.981% |
| 2024-05-30 | 99.48 | 99.48 | 99.48 | 99.48 | +1.512% | 400 | +34.899% |
| 2024-05-29 | 98.30 | 99.84 | 98.00 | 98.00 | 0.000% | 2,870 | +36.939% |
| 2024-05-28 | 98.00 | 98.00 | 98.00 | 98.00 | -0.010% | 158 | +36.939% |
| 2024-05-23 | 98.00 | 98.01 | 98.00 | 98.01 | -4.845% | 1,339 | +36.925% |
| 2024-05-22 | 103.75 | 103.75 | 103.00 | 103.00 | +3.000% | 425 | +30.291% |
| 2024-05-21 | 98.37 | 100.00 | 98.37 | 100.00 | +1.947% | 310 | +34.200% |
| 2024-05-20 | 98.09 | 98.09 | 98.09 | 98.09 | -3.965% | 112 | +36.813% |
| 2024-05-17 | 102.44 | 102.44 | 102.14 | 102.14 | +1.511% | 200 | +31.388% |
| 2024-05-15 | 102.40 | 102.40 | 100.39 | 100.62 | -1.353% | 2,551 | +33.373% |
| 2024-05-13 | 102.00 | 102.00 | 102.00 | 102.00 | +0.010% | 52,370 | +31.569% |
| 2024-05-10 | 101.90 | 101.99 | 101.90 | 101.99 | +5.492% | 47,189 | +31.582% |
| 2024-05-09 | 96.68 | 96.68 | 96.68 | 96.68 | -2.873% | 492 | +38.808% |
| 2024-05-08 | 99.54 | 99.54 | 99.54 | 99.54 | +3.397% | 932 | +34.820% |
| 2024-05-07 | 96.27 | 96.27 | 96.27 | 96.27 | +1.092% | 60,150 | +39.400% |
| 2024-05-06 | 95.23 | 95.23 | 95.23 | 95.23 | +0.517% | 140,176 | +40.922% |
| 2024-05-03 | 94.74 | 94.74 | 94.74 | 94.74 | -2.330% | 221 | +41.651% |
| 2024-04-30 | 97.00 | 97.00 | 97.00 | 97.00 | +1.042% | 213 | +38.351% |
| 2024-04-23 | 96.72 | 96.74 | 95.36 | 96.00 | +0.936% | 51,948 | +39.792% |
| 2024-04-22 | 95.27 | 95.27 | 95.11 | 95.11 | +5.397% | 492 | +41.100% |
| 2024-04-18 | 90.24 | 90.24 | 90.24 | 90.24 | -3.628% | 10,985 | +48.715% |
| 2024-04-11 | 93.80 | 94.25 | 93.64 | 93.64 | -0.491% | 82,320 | +43.319% |
| 2024-04-10 | 94.10 | 94.10 | 94.10 | 94.10 | -1.672% | 504 | +42.614% |
| 2024-04-09 | 95.70 | 95.70 | 95.70 | 95.70 | +0.832% | 1,698 | +40.230% |
| 2024-04-04 | 94.82 | 97.11 | 94.82 | 94.91 | +2.672% | 5,408 | +41.397% |
| 2024-04-03 | 92.28 | 92.44 | 92.28 | 92.44 | -2.695% | 400 | +45.175% |
| 2024-04-02 | 95.00 | 95.00 | 95.00 | 95.00 | -1.565% | 6,373 | +41.263% |
| 2024-03-28 | 96.39 | 96.51 | 96.39 | 96.51 | +0.867% | 320 | +39.053% |
| 2024-03-25 | 95.64 | 95.68 | 95.64 | 95.68 | -0.737% | 629 | +40.259% |
| 2024-03-21 | 96.89 | 96.89 | 96.39 | 96.39 | +2.477% | 805 | +39.226% |
| 2024-03-20 | 95.57 | 95.57 | 94.06 | 94.06 | -2.931% | 1,125 | +42.675% |
| 2024-03-19 | 94.04 | 96.90 | 93.74 | 96.90 | -3.100% | 430 | +38.493% |
| 2024-03-14 | 98.84 | 100.00 | 98.84 | 100.00 | +1.937% | 38,565 | +34.200% |
| 2024-03-13 | 98.10 | 98.10 | 98.10 | 98.10 | -0.226% | 503 | +36.799% |
| 2024-03-12 | 100.92 | 100.92 | 98.32 | 98.32 | 0.000% | 948 | +36.490% |